iPathA Series B Bloomberg Coffee Subindex Total Return ETN (JO) Stock

Data as of May 2, 2025

$54.00 ($0.00) 0.00%

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

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

Daily Information	Data
Date	May 2, 2025
Open	$54.00
Previous Close	$54.00
High	$54.00
Low	$54.00
Adjusted Open	$54.00
Previous Adjusted Close	$54.00
Adjusted High	$54.00
Adjusted Low	$54.00

About iPathA Series B Bloomberg Coffee Subindex Total Return ETN (JO)

iPathA Series B Bloomberg Coffee Subindex Total Return ETN

Invest in iPathA Series B Bloomberg Coffee Subindex Total Return ETN (JO)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for iPathA Series B Bloomberg Coffee Subindex Total Return ETN (JO)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-14	$54.00	$54.00	$54.00	$54.00	$54.00	0
2023-06-13	$54.00	$54.00	$54.00	$54.00	$54.00	0
2023-06-12	$54.00	$54.00	$54.00	$54.00	$54.00	0
2023-06-09	$54.00	$54.00	$54.00	$54.00	$54.00	0
2023-06-08	$55.57	$55.57	$54.00	$54.00	$54.00	717
2023-06-07	$54.04	$54.73	$53.91	$54.67	$54.67	42,020
2023-06-06	$53.65	$54.18	$53.65	$54.08	$54.08	22,058
2023-06-05	$53.56	$53.95	$53.37	$53.75	$53.75	4,851
2023-06-02	$54.75	$54.75	$52.85	$53.16	$53.16	7,714
2023-06-01	$54.10	$54.27	$53.90	$54.02	$54.02	7,442
2023-05-31	$52.36	$52.78	$52.19	$52.39	$52.39	7,084
2023-05-30	$52.47	$52.47	$51.81	$52.01	$52.01	22,212
2023-05-26	$53.85	$53.85	$52.93	$52.98	$52.98	6,292
2023-05-25	$54.55	$54.67	$53.32	$53.43	$53.43	14,269
2023-05-24	$55.07	$55.36	$55.02	$55.14	$55.14	5,419
2023-05-23	$55.38	$55.69	$54.89	$55.11	$55.11	3,584
2023-05-22	$55.52	$55.72	$55.25	$55.54	$55.54	14,041
2023-05-19	$56.33	$56.47	$55.93	$56.04	$56.04	8,589
2023-05-18	$54.18	$54.90	$54.14	$54.61	$54.61	5,857
2023-05-17	$54.34	$54.85	$54.09	$54.69	$54.69	4,366
2023-05-16	$56.36	$56.67	$54.58	$54.73	$54.73	17,499
2023-05-15	$55.19	$55.61	$54.62	$55.37	$55.37	18,840
2023-05-12	$54.09	$54.09	$53.15	$53.52	$53.52	7,295
2023-05-11	$53.95	$54.29	$53.40	$53.47	$53.47	9,162
2023-05-10	$54.55	$54.59	$54.27	$54.43	$54.43	1,886
2023-05-09	$54.52	$54.76	$54.52	$54.76	$54.76	2,341
2023-05-08	$54.50	$54.50	$53.86	$54.08	$54.08	6,715
2023-05-05	$54.09	$55.20	$54.00	$55.12	$55.12	6,135
2023-05-04	$53.34	$53.98	$53.12	$53.82	$53.82	6,495
2023-05-03	$53.54	$54.89	$53.05	$54.10	$54.10	11,067
2023-05-02	$54.16	$54.73	$54.16	$54.52	$54.52	8,952
2023-05-01	$54.37	$54.37	$53.75	$54.14	$54.14	10,965
2023-04-28	$54.90	$54.90	$54.21	$54.39	$54.39	13,605
2023-04-27	$55.18	$55.94	$54.90	$55.20	$55.20	4,189
2023-04-26	$55.61	$56.75	$55.61	$55.99	$55.99	3,819
2023-04-25	$55.06	$55.49	$54.84	$55.35	$55.35	24,942
2023-04-24	$56.26	$57.41	$56.16	$56.46	$56.46	7,753
2023-04-21	$56.62	$56.62	$55.65	$55.94	$55.94	13,064
2023-04-20	$56.91	$57.14	$56.67	$56.77	$56.77	18,063
2023-04-19	$58.13	$59.73	$58.12	$58.21	$58.21	14,434
2023-04-18	$57.80	$59.85	$57.10	$58.84	$58.84	41,836
2023-04-17	$56.79	$58.25	$56.79	$58.12	$58.12	17,346
2023-04-14	$57.17	$57.70	$55.82	$56.44	$56.44	17,641
2023-04-13	$57.08	$57.72	$56.57	$57.18	$57.18	20,994
2023-04-12	$54.78	$55.10	$54.34	$54.95	$54.95	8,700
2023-04-11	$54.00	$55.12	$54.00	$54.86	$54.86	18,951
2023-04-10	$53.58	$53.77	$52.62	$52.86	$52.86	27,611
2023-04-06	$51.77	$53.41	$51.67	$53.35	$53.35	24,961
2023-04-05	$51.80	$52.42	$51.74	$52.26	$52.26	23,205
2023-04-04	$50.80	$50.98	$50.11	$50.78	$50.78	10,377
2023-04-03	$51.16	$51.50	$50.71	$50.95	$50.95	39,975
2023-03-31	$48.33	$49.47	$48.23	$49.29	$49.29	9,879
2023-03-30	$49.24	$49.57	$48.93	$49.18	$49.18	12,571
2023-03-29	$49.04	$49.18	$48.68	$49.16	$49.16	32,419
2023-03-28	$50.41	$50.45	$50.20	$50.33	$50.33	3,076
2023-03-27	$52.63	$52.63	$50.90	$50.97	$50.97	10,612
2023-03-24	$50.53	$51.89	$50.53	$51.81	$51.81	5,253
2023-03-23	$50.61	$50.61	$50.20	$50.34	$50.34	6,055
2023-03-22	$52.15	$52.15	$51.08	$51.15	$51.15	4,642
2023-03-21	$52.50	$52.72	$51.67	$52.04	$52.04	8,362
2023-03-20	$51.09	$51.57	$50.55	$51.45	$51.45	5,134
2023-03-17	$50.99	$51.28	$50.44	$51.03	$51.03	7,857
2023-03-16	$51.76	$52.28	$51.62	$51.81	$51.81	15,897
2023-03-15	$49.65	$50.00	$49.34	$49.85	$49.85	32,135
2023-03-14	$51.07	$51.07	$50.45	$50.57	$50.57	9,544
2023-03-13	$51.20	$51.97	$50.90	$51.57	$51.57	9,450
2023-03-10	$50.85	$51.27	$50.85	$51.00	$51.00	6,260
2023-03-09	$50.70	$50.86	$50.09	$50.45	$50.45	12,365
2023-03-08	$51.00	$51.27	$50.64	$50.92	$50.92	9,969
2023-03-07	$51.38	$52.72	$51.38	$52.53	$52.53	11,936
2023-03-06	$51.46	$52.10	$51.46	$51.94	$51.94	13,490
2023-03-03	$51.06	$51.52	$51.05	$51.25	$51.25	22,070
2023-03-02	$52.57	$52.83	$52.04	$52.08	$52.08	10,384
2023-03-01	$52.23	$53.01	$51.96	$52.90	$52.90	18,310
2023-02-28	$53.94	$53.94	$53.23	$53.26	$53.26	8,078
2023-02-27	$53.54	$53.79	$53.15	$53.79	$53.79	9,996
2023-02-24	$53.62	$54.43	$53.56	$53.85	$53.85	18,553
2023-02-23	$55.19	$55.28	$54.26	$54.59	$54.59	33,506
2023-02-22	$55.28	$55.77	$55.23	$55.31	$55.31	141,147
2023-02-21	$54.65	$55.45	$54.25	$54.68	$54.68	63,320
2023-02-17	$53.00	$53.60	$52.95	$53.52	$53.52	47,288
2023-02-16	$51.10	$51.98	$51.10	$51.98	$51.98	11,595
2023-02-15	$51.76	$51.76	$50.40	$50.80	$50.80	19,440
2023-02-14	$51.20	$52.70	$51.20	$52.40	$52.40	20,744
2023-02-13	$50.78	$51.12	$50.27	$50.82	$50.82	19,920
2023-02-10	$50.17	$50.65	$50.08	$50.24	$50.24	8,723
2023-02-09	$49.99	$50.13	$49.54	$50.03	$50.03	15,491
2023-02-08	$50.61	$50.63	$50.04	$50.46	$50.46	45,442
2023-02-07	$50.83	$51.05	$49.89	$51.05	$51.05	24,277
2023-02-06	$49.95	$50.89	$49.24	$50.83	$50.83	35,273
2023-02-03	$50.37	$50.37	$49.36	$49.74	$49.74	75,987
2023-02-02	$51.20	$51.75	$50.68	$51.12	$51.12	34,487
2023-02-01	$52.00	$52.00	$50.40	$51.10	$51.10	61,308
2023-01-31	$49.50	$52.30	$49.50	$52.15	$52.15	119,137
2023-01-30	$49.10	$49.14	$48.65	$49.01	$49.01	48,133
2023-01-27	$48.13	$48.70	$48.11	$48.44	$48.44	34,415
2023-01-26	$47.24	$48.02	$47.24	$47.89	$47.89	35,967
2023-01-25	$46.21	$46.75	$46.05	$46.75	$46.75	25,810
2023-01-24	$45.37	$46.11	$45.37	$45.92	$45.92	29,602
2023-01-23	$44.91	$45.77	$44.91	$45.53	$45.53	39,824
2023-01-20	$43.91	$44.43	$43.69	$44.27	$44.27	74,997
2023-01-19	$44.99	$44.99	$44.13	$44.46	$44.46	43,001
2023-01-18	$43.90	$44.65	$43.90	$44.14	$44.14	35,143
2023-01-17	$42.94	$43.52	$42.77	$43.22	$43.22	172,220
2023-01-13	$42.40	$43.54	$42.01	$43.31	$43.31	34,989
2023-01-12	$41.59	$43.10	$41.40	$42.96	$42.96	58,022
2023-01-11	$41.61	$41.61	$40.75	$41.08	$41.08	194,577
2023-01-10	$44.54	$44.66	$42.65	$42.88	$42.88	137,422
2023-01-09	$45.75	$45.95	$44.59	$44.68	$44.68	57,956
2023-01-06	$45.92	$46.02	$45.26	$45.31	$45.31	45,906
2023-01-05	$45.77	$46.31	$45.64	$45.66	$45.66	37,678
2023-01-04	$46.63	$46.63	$45.63	$45.85	$45.85	38,112
2023-01-03	$48.49	$48.85	$47.33	$47.53	$47.53	30,069
2022-12-30	$48.55	$48.55	$47.17	$47.84	$47.84	21,787
2022-12-29	$49.30	$49.30	$48.55	$48.57	$48.57	29,480
2022-12-28	$48.62	$49.99	$48.33	$49.45	$49.45	114,224
2022-12-27	$49.20	$49.22	$47.50	$47.63	$47.63	94,841
2022-12-23	$48.60	$49.20	$48.60	$49.20	$49.20	201,185
2022-12-22	$48.16	$48.53	$48.10	$48.35	$48.35	82,531
2022-12-21	$48.30	$48.45	$48.16	$48.34	$48.34	21,793
2022-12-20	$47.40	$48.40	$47.40	$48.22	$48.22	93,355
2022-12-19	$46.97	$47.03	$46.50	$46.90	$46.90	23,225
2022-12-16	$48.43	$48.56	$46.79	$47.13	$47.13	46,360
2022-12-15	$48.88	$49.30	$48.72	$49.06	$49.06	130,242
2022-12-14	$47.63	$48.32	$47.40	$47.87	$47.87	80,320
2022-12-13	$47.71	$48.27	$47.61	$48.09	$48.09	94,676
2022-12-12	$46.50	$47.80	$46.50	$47.76	$47.76	101,217
2022-12-09	$45.32	$45.50	$45.00	$45.03	$45.03	13,332
2022-12-08	$45.58	$45.67	$44.91	$45.54	$45.54	34,515
2022-12-07	$46.50	$46.51	$45.37	$45.65	$45.65	98,338
2022-12-06	$46.94	$47.28	$46.62	$46.75	$46.75	37,236
2022-12-05	$46.66	$46.84	$46.32	$46.54	$46.54	45,236
2022-12-02	$46.21	$46.91	$46.17	$46.41	$46.41	164,028
2022-12-01	$48.15	$48.15	$47.01	$47.04	$47.04	69,148
2022-11-30	$48.37	$48.74	$47.90	$48.73	$48.73	73,710
2022-11-29	$47.91	$48.31	$47.70	$48.11	$48.11	74,800
2022-11-28	$46.24	$46.76	$46.00	$46.48	$46.48	66,988
2022-11-25	$46.50	$47.57	$46.35	$46.79	$46.79	29,908
2022-11-23	$45.98	$46.56	$45.82	$46.51	$46.51	30,445
2022-11-22	$46.50	$47.12	$46.40	$47.08	$47.08	125,322
2022-11-21	$46.05	$46.05	$45.35	$45.81	$45.81	129,058
2022-11-18	$45.10	$45.10	$44.03	$44.40	$44.40	18,071
2022-11-17	$44.47	$44.81	$44.13	$44.45	$44.45	29,908
2022-11-16	$45.26	$45.56	$44.71	$45.01	$45.01	25,832
2022-11-15	$45.04	$46.11	$44.78	$46.00	$46.00	76,512
2022-11-14	$46.90	$47.84	$46.55	$47.45	$47.45	50,932
2022-11-11	$47.83	$48.77	$47.53	$47.68	$47.68	49,095
2022-11-10	$46.13	$47.87	$46.00	$47.57	$47.57	26,099
2022-11-09	$46.40	$46.90	$46.02	$46.11	$46.11	10,944
2022-11-08	$46.72	$46.98	$46.01	$46.40	$46.40	17,972
2022-11-07	$47.86	$48.09	$46.67	$48.06	$48.06	25,877
2022-11-04	$49.34	$49.51	$48.61	$49.10	$49.10	17,742
2022-11-03	$48.21	$48.21	$47.52	$48.13	$48.13	20,601
2022-11-02	$51.30	$51.30	$50.30	$50.50	$50.50	20,229
2022-11-01	$49.67	$49.71	$48.66	$48.92	$48.92	9,019
2022-10-31	$48.62	$49.77	$48.62	$49.56	$49.56	23,361
2022-10-28	$48.84	$49.11	$46.85	$48.06	$48.06	78,628
2022-10-27	$50.45	$50.63	$49.53	$49.60	$49.60	32,922
2022-10-26	$50.98	$51.12	$50.00	$50.13	$50.13	19,634
2022-10-25	$51.64	$51.85	$51.22	$51.45	$51.45	12,397
2022-10-24	$53.69	$53.69	$52.80	$53.42	$53.42	10,742
2022-10-21	$52.67	$53.58	$52.67	$52.84	$52.84	5,852
2022-10-20	$53.06	$54.16	$52.26	$52.48	$52.48	12,491
2022-10-19	$54.14	$54.17	$53.09	$53.13	$53.13	6,709
2022-10-18	$54.02	$54.96	$54.02	$54.25	$54.25	11,908
2022-10-17	$55.16	$55.25	$54.15	$54.66	$54.66	7,143
2022-10-14	$56.22	$56.57	$54.54	$55.04	$55.04	17,075
2022-10-13	$57.04	$57.04	$56.14	$56.21	$56.21	16,261
2022-10-12	$58.80	$59.09	$58.21	$58.34	$58.34	13,963
2022-10-11	$60.33	$61.33	$60.28	$60.28	$60.28	6,953
2022-10-10	$60.95	$60.95	$60.10	$60.29	$60.29	72,696
2022-10-07	$59.72	$61.16	$59.57	$60.27	$60.27	9,758
2022-10-06	$61.69	$61.69	$60.22	$60.36	$60.36	10,256
2022-10-05	$62.43	$62.96	$62.15	$62.67	$62.67	6,974
2022-10-04	$61.94	$61.94	$60.50	$60.64	$60.64	14,806
2022-10-03	$60.64	$60.70	$59.87	$60.05	$60.05	21,527
2022-09-30	$62.35	$62.35	$61.32	$61.32	$61.32	10,042
2022-09-29	$62.71	$63.27	$62.59	$62.98	$62.98	8,263
2022-09-28	$63.16	$63.82	$62.89	$63.62	$63.62	10,274
2022-09-27	$63.01	$63.19	$62.15	$62.43	$62.43	8,596
2022-09-26	$63.30	$64.55	$61.84	$62.24	$62.24	120,547
2022-09-23	$61.05	$61.25	$60.67	$61.16	$61.16	9,186
2022-09-22	$61.83	$62.29	$60.90	$62.14	$62.14	32,408
2022-09-21	$62.05	$62.05	$61.08	$61.23	$61.23	12,321
2022-09-20	$62.79	$62.99	$62.21	$62.75	$62.75	9,956
2022-09-19	$59.50	$61.80	$59.29	$61.76	$61.76	28,672
2022-09-16	$59.21	$60.26	$59.17	$60.24	$60.24	24,728
2022-09-15	$60.19	$60.40	$60.00	$60.16	$60.16	9,807
2022-09-14	$60.01	$60.19	$59.47	$59.94	$59.94	19,514
2022-09-13	$61.54	$61.54	$60.50	$61.31	$61.31	15,085
2022-09-12	$63.31	$63.31	$62.35	$62.74	$62.74	5,678
2022-09-09	$62.50	$64.07	$62.50	$64.00	$64.00	10,888
2022-09-08	$62.51	$62.79	$61.29	$62.07	$62.07	5,152
2022-09-07	$62.34	$62.73	$61.95	$62.09	$62.09	7,211
2022-09-06	$63.85	$64.11	$62.94	$63.59	$63.59	6,595
2022-09-02	$64.47	$64.47	$63.23	$63.31	$63.31	9,360
2022-09-01	$65.13	$65.44	$64.51	$64.96	$64.96	17,982
2022-08-31	$65.39	$65.76	$64.80	$65.40	$65.40	21,617
2022-08-30	$66.18	$66.18	$65.10	$65.34	$65.34	6,681
2022-08-29	$65.48	$66.13	$65.48	$65.65	$65.65	7,642
2022-08-26	$66.50	$66.98	$65.69	$66.41	$66.41	12,189
2022-08-25	$66.27	$67.41	$65.55	$66.44	$66.44	18,417
2022-08-24	$65.00	$66.83	$64.92	$66.64	$66.64	25,365
2022-08-23	$61.39	$63.56	$61.25	$63.34	$63.34	12,834
2022-08-22	$61.61	$61.89	$60.96	$61.38	$61.38	18,372
2022-08-19	$59.28	$59.41	$58.80	$59.41	$59.41	4,126
2022-08-18	$59.84	$60.27	$58.66	$58.77	$58.77	10,300
2022-08-17	$59.45	$60.41	$59.44	$59.70	$59.70	5,474
2022-08-16	$60.80	$60.90	$59.56	$59.63	$59.63	7,853
2022-08-15	$61.09	$61.50	$60.85	$61.42	$61.42	6,941
2022-08-12	$61.33	$61.96	$61.25	$61.90	$61.90	5,466
2022-08-11	$59.44	$61.09	$59.44	$60.80	$60.80	22,625
2022-08-10	$59.41	$60.00	$59.37	$59.96	$59.96	14,633
2022-08-09	$57.04	$57.94	$57.04	$57.84	$57.84	5,169
2022-08-08	$58.21	$58.56	$57.55	$57.64	$57.64	6,482
2022-08-05	$58.26	$58.26	$56.73	$56.85	$56.85	15,085
2022-08-04	$58.53	$59.99	$58.53	$59.93	$59.93	6,892
2022-08-03	$58.81	$59.12	$58.38	$58.65	$58.65	6,871
2022-08-02	$56.51	$57.82	$56.10	$56.98	$56.98	8,755
2022-08-01	$58.66	$58.66	$57.36	$57.83	$57.83	10,227
2022-07-29	$58.51	$59.26	$58.05	$59.26	$59.26	2,896
2022-07-28	$58.69	$59.59	$58.69	$59.59	$59.59	8,777
2022-07-27	$58.97	$59.78	$58.91	$59.40	$59.40	6,091
2022-07-26	$58.15	$58.47	$57.60	$57.86	$57.86	5,819
2022-07-25	$56.86	$57.27	$56.01	$57.03	$57.03	5,144
2022-07-22	$56.93	$56.93	$55.50	$55.75	$55.75	6,792
2022-07-21	$58.70	$58.73	$57.90	$58.36	$58.36	4,153
2022-07-20	$59.11	$59.57	$58.51	$58.56	$58.56	23,615
2022-07-19	$58.33	$59.58	$58.22	$58.53	$58.53	4,785
2022-07-18	$58.15	$58.65	$57.63	$57.90	$57.90	14,744
2022-07-15	$53.08	$55.00	$53.03	$54.41	$54.41	13,513
2022-07-14	$54.07	$54.07	$53.00	$53.14	$53.14	20,904
2022-07-13	$56.46	$56.79	$55.62	$55.81	$55.81	14,860
2022-07-12	$57.19	$57.19	$55.81	$55.95	$55.95	61,180
2022-07-11	$58.64	$59.25	$57.41	$57.50	$57.50	15,724
2022-07-08	$59.26	$60.66	$58.82	$60.59	$60.59	13,513
2022-07-07	$60.03	$60.03	$59.26	$59.35	$59.35	4,767
2022-07-06	$60.61	$61.10	$59.27	$59.77	$59.77	7,660
2022-07-05	$59.79	$60.78	$59.59	$60.78	$60.78	10,320
2022-07-01	$65.12	$65.12	$60.63	$61.23	$61.23	27,562
2022-06-30	$62.29	$62.80	$62.11	$62.31	$62.31	8,436
2022-06-29	$61.48	$62.85	$60.93	$61.87	$61.87	10,111
2022-06-28	$60.59	$60.59	$58.77	$59.34	$59.34	7,441
2022-06-27	$60.24	$60.60	$59.86	$60.48	$60.48	10,643
2022-06-24	$61.47	$62.34	$60.20	$60.71	$60.71	21,876
2022-06-23	$65.09	$65.09	$61.55	$63.67	$63.67	17,254
2022-06-22	$63.78	$64.77	$63.78	$64.21	$64.21	12,614
2022-06-21	$63.00	$63.99	$62.14	$63.05	$63.05	14,209
2022-06-17	$62.68	$62.68	$61.10	$61.56	$61.56	11,337
2022-06-16	$62.94	$63.99	$61.70	$63.05	$63.05	7,560
2022-06-15	$62.03	$63.50	$62.00	$62.45	$62.45	4,782
2022-06-14	$60.89	$62.37	$60.80	$62.37	$62.37	5,288
2022-06-13	$60.73	$61.91	$60.08	$60.95	$60.95	11,650
2022-06-10	$62.42	$63.04	$61.43	$62.00	$62.00	11,619
2022-06-09	$63.30	$65.00	$63.30	$64.17	$64.17	6,096
2022-06-08	$63.44	$63.91	$62.83	$63.27	$63.27	3,387
2022-06-07	$63.78	$64.44	$63.45	$63.45	$63.45	14,459
2022-06-06	$64.24	$65.77	$63.69	$64.00	$64.00	12,240
2022-06-03	$65.11	$65.11	$62.55	$63.32	$63.32	15,249
2022-06-02	$65.67	$65.67	$64.19	$65.22	$65.22	15,087
2022-06-01	$64.19	$65.95	$64.19	$65.50	$65.50	81,609
2022-05-31	$61.47	$63.55	$61.47	$63.33	$63.33	17,168
2022-05-27	$61.37	$62.50	$61.37	$62.49	$62.49	11,226
2022-05-26	$62.00	$62.00	$60.80	$61.01	$61.01	18,084
2022-05-25	$58.10	$59.15	$58.09	$58.90	$58.90	4,005
2022-05-24	$58.50	$58.50	$57.47	$58.07	$58.07	5,899
2022-05-23	$58.58	$60.00	$58.07	$58.50	$58.50	10,182
2022-05-20	$59.48	$61.00	$58.57	$58.68	$58.68	15,694
2022-05-19	$58.67	$61.00	$58.67	$59.49	$59.49	16,509
2022-05-18	$59.35	$60.01	$58.62	$59.46	$59.46	24,182
2022-05-17	$61.70	$62.80	$61.16	$62.38	$62.38	14,875
2022-05-16	$61.09	$62.96	$60.27	$61.69	$61.69	28,109
2022-05-13	$57.99	$58.60	$57.06	$58.50	$58.50	7,646
2022-05-12	$58.80	$59.12	$57.70	$58.85	$58.85	37,749
2022-05-11	$57.84	$59.92	$57.84	$59.30	$59.30	107,160
2022-05-10	$55.74	$56.44	$55.15	$55.87	$55.87	11,901
2022-05-09	$55.50	$56.25	$55.27	$55.77	$55.77	52,774
2022-05-06	$58.40	$58.41	$56.62	$57.12	$57.12	48,225
2022-05-05	$60.36	$61.20	$59.00	$59.26	$59.26	14,940
2022-05-04	$59.43	$60.16	$59.18	$60.16	$60.16	19,678
2022-05-03	$59.49	$60.05	$58.99	$59.68	$59.68	9,167
2022-05-02	$59.24	$59.34	$58.78	$58.85	$58.85	14,508
2022-04-29	$60.99	$61.15	$60.06	$60.21	$60.21	16,792
2022-04-28	$58.21	$59.90	$58.21	$59.60	$59.60	16,843
2022-04-27	$59.86	$60.09	$58.34	$58.53	$58.53	25,427
2022-04-26	$60.18	$60.18	$59.61	$59.85	$59.85	18,232
2022-04-25	$60.10	$60.35	$59.85	$60.18	$60.18	46,952
2022-04-22	$62.11	$62.53	$61.26	$61.48	$61.48	17,615
2022-04-21	$61.07	$62.01	$61.07	$61.94	$61.94	39,253
2022-04-20	$60.45	$60.63	$59.42	$59.46	$59.46	18,167
2022-04-19	$60.31	$60.56	$59.79	$60.12	$60.12	18,840
2022-04-18	$60.32	$61.20	$60.01	$60.70	$60.70	18,728
2022-04-14	$60.67	$60.92	$59.89	$60.56	$60.56	63,760
2022-04-13	$61.80	$61.80	$61.14	$61.39	$61.39	36,775
2022-04-12	$63.77	$64.17	$63.38	$63.56	$63.56	21,002
2022-04-11	$63.87	$64.60	$63.74	$64.60	$64.60	34,433
2022-04-08	$62.39	$63.36	$62.39	$63.27	$63.27	27,419
2022-04-07	$61.67	$61.67	$60.97	$61.64	$61.64	56,223
2022-04-06	$61.91	$62.10	$61.13	$62.00	$62.00	78,279
2022-04-05	$62.59	$62.98	$62.34	$62.92	$62.92	21,821
2022-04-04	$62.38	$62.95	$62.30	$62.90	$62.90	45,020
2022-04-01	$61.30	$62.37	$61.30	$61.97	$61.97	109,495
2022-03-31	$60.78	$61.87	$60.78	$61.21	$61.21	37,297
2022-03-30	$59.32	$60.52	$59.18	$60.43	$60.43	46,918
2022-03-29	$58.50	$59.00	$58.30	$58.41	$58.41	15,875
2022-03-28	$58.52	$58.66	$57.65	$58.48	$58.48	46,574
2022-03-25	$60.31	$60.43	$60.00	$60.39	$60.39	15,589
2022-03-24	$60.96	$60.96	$59.91	$60.45	$60.45	48,071
2022-03-23	$61.40	$61.98	$60.64	$61.16	$61.16	45,369
2022-03-22	$61.48	$61.52	$60.57	$60.96	$60.96	26,588
2022-03-21	$60.58	$61.33	$60.47	$61.32	$61.32	20,435
2022-03-18	$58.50	$59.85	$58.50	$59.69	$59.69	20,464
2022-03-17	$58.70	$59.18	$58.36	$58.64	$58.64	15,309
2022-03-16	$57.31	$59.50	$57.31	$58.90	$58.90	38,605
2022-03-15	$58.29	$58.43	$57.02	$57.18	$57.18	70,491
2022-03-14	$60.35	$60.37	$59.25	$59.31	$59.31	41,886
2022-03-11	$60.60	$60.78	$60.02	$60.34	$60.34	59,542
2022-03-10	$61.26	$61.43	$60.41	$60.79	$60.79	16,490
2022-03-09	$62.39	$62.97	$61.81	$62.01	$62.01	49,190
2022-03-08	$60.50	$63.27	$60.47	$63.04	$63.04	43,873
2022-03-07	$61.71	$61.87	$60.50	$60.50	$60.50	33,001
2022-03-04	$60.27	$61.59	$60.11	$60.76	$60.76	156,873
2022-03-03	$61.30	$61.50	$60.21	$60.27	$60.27	88,641
2022-03-02	$63.50	$63.50	$61.50	$61.50	$61.50	70,157
2022-03-01	$63.96	$64.38	$63.63	$63.73	$63.73	46,137
2022-02-28	$63.79	$64.10	$63.07	$63.26	$63.26	82,586
2022-02-25	$64.58	$65.28	$64.39	$64.73	$64.73	47,403
2022-02-24	$66.14	$66.18	$64.37	$65.03	$65.03	94,541
2022-02-23	$68.28	$68.36	$66.86	$66.86	$66.86	30,064
2022-02-22	$66.30	$67.66	$66.30	$67.05	$67.05	24,457
2022-02-18	$66.59	$66.93	$66.00	$66.66	$66.66	61,454
2022-02-17	$68.53	$68.55	$67.87	$67.87	$67.87	26,669
2022-02-16	$68.61	$69.00	$68.07	$68.91	$68.91	38,966
2022-02-15	$67.62	$68.42	$67.62	$68.41	$68.41	38,401
2022-02-14	$68.30	$68.40	$66.47	$67.43	$67.43	38,403
2022-02-11	$68.88	$68.92	$68.28	$68.71	$68.71	43,114
2022-02-10	$69.69	$69.75	$69.00	$69.49	$69.49	39,639
2022-02-09	$69.55	$70.55	$69.35	$70.46	$70.46	117,194
2022-02-08	$67.58	$67.91	$67.10	$67.66	$67.66	69,718
2022-02-07	$65.70	$65.90	$65.39	$65.66	$65.66	28,893
2022-02-04	$65.79	$66.03	$65.23	$65.99	$65.99	16,827
2022-02-03	$65.47	$66.45	$65.47	$66.11	$66.11	39,157
2022-02-02	$65.00	$65.00	$64.44	$64.85	$64.85	10,811
2022-02-01	$64.62	$65.46	$64.35	$64.80	$64.80	37,835
2022-01-31	$64.65	$64.65	$63.58	$63.69	$63.69	56,594
2022-01-28	$64.38	$64.70	$63.98	$64.43	$64.43	60,699
2022-01-27	$63.80	$63.95	$62.87	$62.95	$62.95	44,555
2022-01-26	$65.15	$65.15	$64.40	$64.56	$64.56	14,484
2022-01-25	$64.42	$65.13	$64.34	$65.01	$65.01	16,531
2022-01-24	$63.81	$64.00	$62.73	$64.00	$64.00	77,097
2022-01-21	$65.34	$65.50	$64.15	$64.64	$64.64	30,743
2022-01-20	$66.61	$66.65	$65.23	$65.62	$65.62	101,536
2022-01-19	$65.84	$66.70	$65.76	$66.25	$66.25	65,204
2022-01-18	$64.86	$65.30	$64.66	$64.87	$64.87	30,964
2022-01-14	$64.22	$65.38	$64.22	$65.36	$65.36	13,708
2022-01-13	$65.76	$65.80	$64.02	$64.13	$64.13	33,865
2022-01-12	$65.99	$66.48	$65.25	$65.40	$65.40	36,609
2022-01-11	$64.00	$64.65	$63.64	$64.65	$64.65	15,302
2022-01-10	$63.96	$64.00	$63.21	$63.89	$63.89	34,076
2022-01-07	$64.89	$65.35	$64.62	$64.86	$64.86	31,132
2022-01-06	$62.08	$63.11	$61.91	$62.89	$62.89	69,167
2022-01-05	$63.08	$63.36	$62.74	$62.89	$62.89	25,112
2022-01-04	$61.63	$64.00	$61.63	$63.33	$63.33	47,937
2022-01-03	$60.27	$61.00	$59.90	$60.90	$60.90	66,341
2021-12-31	$61.23	$61.62	$61.00	$61.22	$61.22	26,394
2021-12-30	$62.12	$62.26	$61.55	$62.18	$62.18	7,247
2021-12-29	$61.69	$62.48	$61.69	$62.32	$62.32	19,014
2021-12-28	$61.80	$62.09	$61.11	$61.28	$61.28	31,514
2021-12-27	$62.13	$62.40	$61.57	$61.63	$61.63	53,338
2021-12-23	$63.85	$63.85	$62.26	$62.71	$62.71	21,571
2021-12-22	$63.09	$63.97	$62.90	$63.86	$63.86	22,603
2021-12-21	$61.18	$62.32	$61.02	$62.22	$62.22	24,460
2021-12-20	$61.67	$61.77	$60.60	$60.85	$60.85	85,005
2021-12-17	$64.47	$64.68	$63.32	$63.65	$63.65	34,887
2021-12-16	$64.02	$64.86	$63.43	$64.50	$64.50	42,270
2021-12-15	$64.63	$65.10	$64.12	$64.95	$64.95	37,652
2021-12-14	$64.63	$64.99	$64.24	$64.26	$64.26	32,771
2021-12-13	$63.95	$64.84	$63.87	$64.49	$64.49	74,494
2021-12-10	$63.90	$64.05	$63.04	$63.16	$63.16	89,300
2021-12-09	$65.94	$66.27	$64.91	$65.40	$65.40	66,523
2021-12-08	$66.46	$66.99	$65.89	$66.50	$66.50	28,502
2021-12-07	$66.84	$67.00	$65.74	$66.30	$66.30	60,849
2021-12-06	$67.27	$68.22	$66.41	$68.01	$68.01	52,488
2021-12-03	$66.00	$66.62	$65.68	$66.25	$66.25	124,101
2021-12-02	$63.86	$64.71	$63.72	$64.62	$64.62	55,059
2021-12-01	$63.18	$63.72	$62.65	$62.72	$62.72	119,928
2021-11-30	$63.41	$64.34	$62.58	$63.00	$63.00	116,668
2021-11-29	$65.24	$65.42	$62.41	$63.71	$63.71	100,850
2021-11-26	$65.88	$66.36	$65.19	$65.45	$65.45	98,358
2021-11-24	$65.51	$67.45	$65.37	$66.63	$66.63	76,318
2021-11-23	$64.48	$66.20	$64.45	$65.36	$65.36	57,230
2021-11-22	$63.22	$63.78	$62.00	$63.71	$63.71	85,568
2021-11-19	$64.52	$65.20	$63.13	$63.13	$63.13	85,736
2021-11-18	$64.06	$64.68	$61.87	$62.87	$62.87	85,793
2021-11-17	$62.76	$64.02	$62.54	$63.67	$63.67	137,028
2021-11-16	$61.18	$61.78	$60.83	$61.52	$61.52	49,697
2021-11-15	$61.73	$62.11	$61.11	$61.85	$61.85	253,138
2021-11-12	$60.00	$60.76	$59.94	$60.45	$60.45	131,404
2021-11-11	$57.25	$58.34	$57.23	$57.91	$57.91	72,786
2021-11-10	$56.83	$56.87	$56.22	$56.87	$56.87	36,316
2021-11-09	$55.07	$56.86	$54.93	$56.47	$56.47	57,910
2021-11-08	$56.02	$56.25	$55.02	$55.43	$55.43	138,489
2021-11-05	$56.61	$56.70	$55.87	$56.30	$56.30	40,832
2021-11-04	$58.20	$58.27	$56.72	$57.50	$57.50	43,897
2021-11-03	$57.47	$58.48	$57.04	$58.10	$58.10	76,297
2021-11-02	$57.04	$57.48	$56.53	$57.47	$57.47	47,496
2021-11-01	$57.10	$57.78	$56.95	$57.45	$57.45	61,102
2021-10-29	$54.81	$56.30	$54.81	$56.08	$56.08	62,697
2021-10-28	$55.93	$55.93	$54.76	$54.93	$54.93	63,786
2021-10-27	$56.05	$56.55	$55.09	$55.13	$55.13	116,676
2021-10-26	$56.38	$57.94	$56.38	$57.41	$57.41	72,220
2021-10-25	$55.04	$56.14	$55.04	$55.75	$55.75	32,461
2021-10-22	$56.08	$56.38	$54.87	$55.26	$55.26	54,987
2021-10-21	$56.81	$56.90	$55.58	$56.49	$56.49	112,814
2021-10-20	$56.62	$57.01	$56.15	$56.63	$56.63	30,411
2021-10-19	$56.02	$56.65	$55.72	$56.62	$56.62	36,019
2021-10-18	$56.02	$56.40	$55.33	$55.66	$55.66	56,501
2021-10-15	$57.75	$57.75	$55.85	$56.02	$56.02	75,410
2021-10-14	$58.26	$58.26	$57.00	$57.96	$57.96	52,180
2021-10-13	$57.70	$57.78	$56.78	$57.33	$57.33	72,277
2021-10-12	$58.28	$59.36	$57.76	$58.88	$58.88	208,285
2021-10-11	$55.10	$56.52	$55.10	$56.19	$56.19	104,115
2021-10-08	$55.24	$56.03	$54.94	$55.42	$55.42	57,702
2021-10-07	$54.49	$55.04	$54.19	$54.73	$54.73	58,957
2021-10-06	$53.27	$53.80	$53.01	$53.77	$53.77	68,854
2021-10-05	$53.32	$53.93	$52.81	$52.96	$52.96	208,116
2021-10-04	$56.41	$57.00	$55.30	$55.83	$55.83	116,430
2021-10-01	$54.30	$56.77	$54.05	$56.42	$56.42	166,122
2021-09-30	$53.90	$54.15	$53.45	$53.45	$53.45	111,372
2021-09-29	$54.57	$54.64	$53.31	$53.33	$53.33	122,446
2021-09-28	$54.04	$54.96	$53.95	$54.70	$54.70	106,064
2021-09-27	$53.24	$53.97	$53.02	$53.83	$53.83	56,087
2021-09-24	$53.09	$53.81	$52.55	$53.59	$53.59	85,292
2021-09-23	$51.71	$52.69	$51.41	$52.56	$52.56	165,769
2021-09-22	$51.40	$51.42	$50.88	$51.02	$51.02	73,584
2021-09-21	$50.71	$51.04	$50.43	$50.69	$50.69	124,411
2021-09-20	$50.53	$51.21	$49.83	$50.37	$50.37	97,703
2021-09-17	$51.62	$51.74	$50.89	$51.35	$51.35	54,937
2021-09-16	$50.92	$52.12	$50.67	$51.78	$51.78	56,294
2021-09-15	$51.99	$52.02	$51.49	$51.72	$51.72	57,216
2021-09-14	$51.17	$51.41	$50.80	$51.34	$51.34	50,061
2021-09-13	$51.31	$52.05	$51.26	$51.42	$51.42	49,066
2021-09-10	$51.53	$52.00	$51.35	$51.59	$51.59	163,684
2021-09-09	$51.65	$51.95	$51.32	$51.61	$51.61	251,611
2021-09-08	$53.85	$53.85	$51.88	$52.25	$52.25	151,572
2021-09-07	$53.86	$53.86	$53.11	$53.35	$53.35	28,437
2021-09-03	$53.00	$53.70	$52.70	$53.52	$53.52	29,392
2021-09-02	$54.02	$54.02	$53.15	$53.23	$53.23	79,884
2021-09-01	$53.76	$54.76	$53.76	$53.91	$53.91	26,689
2021-08-31	$54.47	$54.47	$53.60	$53.76	$53.76	45,583
2021-08-30	$54.23	$55.18	$54.09	$54.79	$54.79	71,859
2021-08-27	$52.77	$53.53	$52.48	$52.74	$52.74	91,287
2021-08-26	$51.69	$51.84	$51.18	$51.54	$51.54	22,465
2021-08-25	$51.63	$51.66	$51.24	$51.46	$51.46	27,746
2021-08-24	$51.19	$51.64	$50.92	$51.62	$51.62	42,717
2021-08-23	$49.82	$50.21	$49.59	$49.95	$49.95	87,609
2021-08-20	$49.50	$50.47	$49.36	$49.58	$49.58	57,089
2021-08-19	$49.92	$50.26	$49.63	$49.98	$49.98	103,446
2021-08-18	$50.40	$50.56	$49.81	$49.81	$49.81	193,096
2021-08-17	$51.00	$51.13	$50.05	$50.43	$50.43	69,433
2021-08-16	$51.75	$51.81	$50.78	$51.42	$51.42	37,701
2021-08-13	$52.18	$52.24	$50.92	$51.18	$51.18	60,077
2021-08-12	$52.06	$52.50	$51.61	$52.50	$52.50	37,849
2021-08-11	$51.00	$52.13	$50.54	$52.11	$52.11	75,489
2021-08-10	$50.50	$51.18	$50.30	$50.80	$50.80	59,181
2021-08-09	$49.22	$50.60	$49.22	$50.19	$50.19	64,290
2021-08-06	$49.12	$49.56	$48.88	$49.56	$49.56	43,743
2021-08-05	$49.05	$49.88	$49.05	$49.50	$49.50	64,989
2021-08-04	$49.45	$49.75	$48.95	$48.95	$48.95	51,237
2021-08-03	$49.74	$49.90	$48.90	$49.36	$49.36	109,404
2021-08-02	$49.49	$50.19	$48.33	$48.52	$48.52	108,089
2021-07-30	$51.65	$51.87	$50.13	$50.39	$50.39	147,183
2021-07-29	$55.04	$55.51	$53.40	$55.29	$55.29	104,309
2021-07-28	$57.30	$57.49	$55.39	$56.79	$56.79	54,248
2021-07-27	$57.39	$57.91	$56.02	$57.73	$57.73	92,161
2021-07-26	$57.78	$58.50	$56.78	$58.49	$58.49	216,874
2021-07-23	$54.99	$55.34	$51.50	$53.77	$53.77	191,391
2021-07-22	$53.42	$54.87	$53.09	$54.82	$54.82	240,168
2021-07-21	$48.06	$49.98	$47.98	$49.91	$49.91	119,235
2021-07-20	$45.34	$47.24	$45.34	$46.34	$46.34	83,744
2021-07-19	$44.30	$44.76	$43.77	$43.99	$43.99	37,370
2021-07-16	$44.85	$45.45	$44.70	$45.20	$45.20	77,346
2021-07-15	$44.15	$44.40	$43.94	$44.12	$44.12	64,393
2021-07-14	$43.29	$44.03	$43.29	$44.03	$44.03	32,511
2021-07-13	$42.89	$43.06	$42.49	$42.88	$42.88	24,039
2021-07-12	$42.90	$43.52	$42.88	$43.46	$43.46	67,346
2021-07-09	$42.61	$42.61	$42.23	$42.23	$42.23	15,104
2021-07-08	$42.17	$42.90	$41.91	$42.74	$42.74	85,247
2021-07-07	$42.10	$42.31	$41.96	$42.20	$42.20	26,988
2021-07-06	$42.50	$42.60	$41.45	$41.51	$41.51	63,028
2021-07-02	$43.68	$43.86	$42.92	$42.97	$42.97	26,936
2021-07-01	$44.93	$45.03	$43.28	$43.33	$43.33	62,677
2021-06-30	$44.44	$45.08	$44.38	$45.01	$45.01	20,941
2021-06-29	$45.49	$45.51	$44.54	$44.91	$44.91	31,511
2021-06-28	$44.60	$46.08	$44.57	$46.08	$46.08	67,722
2021-06-25	$44.08	$44.40	$43.93	$44.35	$44.35	78,885
2021-06-24	$43.03	$43.47	$42.90	$43.46	$43.46	14,098
2021-06-23	$43.14	$43.27	$42.81	$43.19	$43.19	47,382
2021-06-22	$42.48	$42.93	$42.46	$42.56	$42.56	48,925
2021-06-21	$42.16	$43.76	$42.02	$43.66	$43.66	89,095
2021-06-18	$42.20	$42.88	$41.96	$42.56	$42.56	84,637
2021-06-17	$42.83	$43.18	$42.28	$42.36	$42.36	73,220
2021-06-16	$43.45	$43.85	$43.06	$43.65	$43.65	48,845
2021-06-15	$43.07	$43.33	$42.86	$43.01	$43.01	133,898
2021-06-14	$43.36	$44.18	$43.35	$44.07	$44.07	122,623
2021-06-11	$45.24	$45.37	$44.80	$44.90	$44.90	30,618
2021-06-10	$44.86	$45.33	$44.55	$45.20	$45.20	81,782
2021-06-09	$44.99	$45.08	$44.35	$44.79	$44.79	113,789
2021-06-08	$45.45	$45.74	$44.78	$45.00	$45.00	46,213
2021-06-07	$45.84	$46.12	$45.28	$45.57	$45.57	66,937
2021-06-04	$44.45	$46.10	$44.45	$46.02	$46.02	44,544
2021-06-03	$45.28	$45.30	$44.48	$44.80	$44.80	66,337
2021-06-02	$46.12	$46.38	$45.65	$45.95	$45.95	139,100
2021-06-01	$46.80	$46.87	$45.38	$46.19	$46.19	102,297
2021-05-28	$45.79	$46.42	$45.67	$46.16	$46.16	102,791
2021-05-27	$44.20	$44.75	$44.00	$44.44	$44.44	36,363
2021-05-26	$43.90	$44.60	$43.50	$44.44	$44.44	145,665
2021-05-25	$42.80	$43.10	$42.44	$42.67	$42.67	41,867
2021-05-24	$42.33	$42.76	$42.08	$42.60	$42.60	66,237
2021-05-21	$43.08	$43.09	$42.50	$42.82	$42.82	37,071
2021-05-20	$43.50	$43.64	$42.84	$42.85	$42.85	26,743
2021-05-19	$43.39	$43.39	$42.53	$42.98	$42.98	60,645
2021-05-18	$43.32	$43.73	$42.70	$43.48	$43.48	71,373
2021-05-17	$41.81	$41.94	$41.17	$41.28	$41.28	26,437
2021-05-14	$41.74	$42.13	$41.19	$41.23	$41.23	58,195
2021-05-13	$41.59	$42.15	$41.56	$41.93	$41.93	90,496
2021-05-12	$42.40	$42.65	$41.54	$41.61	$41.61	84,211
2021-05-11	$41.97	$43.17	$41.97	$42.97	$42.97	71,033
2021-05-10	$42.83	$42.98	$41.79	$41.94	$41.94	146,540
2021-05-07	$43.46	$43.86	$42.54	$43.77	$43.77	154,902
2021-05-06	$42.82	$44.30	$42.64	$43.87	$43.87	137,312
2021-05-05	$41.12	$42.85	$40.87	$42.72	$42.72	152,700
2021-05-04	$40.54	$40.80	$39.82	$40.07	$40.07	76,622
2021-05-03	$40.27	$40.61	$39.72	$39.91	$39.91	57,188
2021-04-30	$40.96	$41.29	$40.07	$40.24	$40.24	86,627
2021-04-29	$41.71	$41.71	$40.53	$40.83	$40.83	106,252
2021-04-28	$41.44	$41.80	$41.20	$41.75	$41.75	64,952
2021-04-27	$40.95	$41.73	$40.90	$41.57	$41.57	124,402
2021-04-26	$40.14	$41.14	$39.71	$41.05	$41.05	194,093
2021-04-23	$39.61	$39.89	$38.85	$39.43	$39.43	95,891
2021-04-22	$38.00	$38.86	$37.59	$38.56	$38.56	51,677
2021-04-21	$38.14	$38.50	$37.88	$38.49	$38.49	31,256
2021-04-20	$38.09	$38.48	$37.96	$38.48	$38.48	65,125
2021-04-19	$37.43	$38.06	$37.34	$37.38	$37.38	24,815
2021-04-16	$38.19	$38.19	$37.29	$37.58	$37.58	43,868
2021-04-15	$38.18	$38.50	$37.87	$38.50	$38.50	165,061
2021-04-14	$38.00	$38.22	$37.73	$37.75	$37.75	37,609
2021-04-13	$37.17	$37.89	$37.17	$37.80	$37.80	64,385
2021-04-12	$36.91	$37.33	$36.74	$37.20	$37.20	35,760
2021-04-09	$37.03	$37.12	$36.66	$36.77	$36.77	28,376
2021-04-08	$37.04	$37.08	$36.70	$37.03	$37.03	25,075
2021-04-07	$36.75	$36.99	$36.42	$36.66	$36.66	39,026
2021-04-06	$35.37	$36.78	$35.37	$36.37	$36.37	81,989
2021-04-05	$35.44	$35.52	$34.90	$35.18	$35.18	148,719
2021-04-01	$35.88	$35.88	$35.00	$35.27	$35.27	67,867
2021-03-31	$35.02	$36.00	$34.85	$35.82	$35.82	97,895
2021-03-30	$36.34	$36.34	$35.40	$35.52	$35.52	92,246
2021-03-29	$36.68	$37.05	$36.49	$36.50	$36.50	49,256
2021-03-26	$37.18	$37.46	$36.98	$37.38	$37.38	30,867
2021-03-25	$36.43	$36.96	$36.24	$36.78	$36.78	60,009
2021-03-24	$36.71	$37.04	$36.41	$36.41	$36.41	27,334
2021-03-23	$37.30	$37.65	$36.44	$36.51	$36.51	60,474
2021-03-22	$37.00	$37.75	$36.80	$37.61	$37.61	27,856
2021-03-19	$37.47	$37.65	$37.09	$37.17	$37.17	42,740
2021-03-18	$38.45	$38.76	$37.04	$37.09	$37.09	79,090
2021-03-17	$38.36	$38.84	$38.34	$38.67	$38.67	26,022
2021-03-16	$38.40	$39.21	$38.40	$38.83	$38.83	57,540
2021-03-15	$38.55	$38.59	$37.77	$38.04	$38.04	25,363
2021-03-12	$38.54	$38.61	$38.13	$38.61	$38.61	30,994
2021-03-11	$38.33	$38.49	$37.97	$38.43	$38.43	55,685
2021-03-10	$37.76	$37.93	$37.36	$37.78	$37.78	73,239
2021-03-09	$37.20	$38.20	$36.66	$38.02	$38.02	71,123
2021-03-08	$37.06	$37.93	$37.03	$37.43	$37.43	66,896
2021-03-05	$37.75	$37.83	$37.00	$37.20	$37.20	78,794
2021-03-04	$38.13	$38.32	$37.75	$37.91	$37.91	42,316
2021-03-03	$38.44	$38.67	$38.01	$38.01	$38.01	88,753
2021-03-02	$38.90	$38.96	$38.46	$38.67	$38.67	86,303
2021-03-01	$40.03	$40.26	$38.59	$38.81	$38.81	48,425
2021-02-26	$40.01	$40.40	$39.39	$39.39	$39.39	56,741
2021-02-25	$40.05	$40.52	$39.76	$39.88	$39.88	112,598
2021-02-24	$40.16	$40.38	$39.25	$39.55	$39.55	118,614
2021-02-23	$39.31	$40.22	$38.81	$40.22	$40.22	198,248
2021-02-22	$37.20	$39.35	$37.00	$38.97	$38.97	282,764
2021-02-19	$37.51	$37.54	$37.15	$37.38	$37.38	66,118
2021-02-18	$37.04	$37.50	$36.89	$37.41	$37.41	68,636
2021-02-17	$36.49	$36.94	$36.35	$36.89	$36.89	40,079
2021-02-16	$36.50	$36.74	$36.05	$36.46	$36.46	64,847
2021-02-12	$35.57	$35.94	$35.46	$35.51	$35.51	46,887
2021-02-11	$35.64	$35.71	$35.51	$35.56	$35.56	23,158
2021-02-10	$36.01	$36.02	$35.27	$35.52	$35.52	117,645
2021-02-09	$36.45	$36.45	$36.00	$36.00	$36.00	37,517
2021-02-08	$36.29	$36.67	$36.29	$36.40	$36.40	28,351
2021-02-05	$36.80	$36.88	$36.30	$36.31	$36.31	27,291
2021-02-04	$36.20	$36.67	$35.40	$36.50	$36.50	75,414
2021-02-03	$36.13	$36.57	$36.13	$36.54	$36.54	29,591
2021-02-02	$36.67	$36.67	$36.06	$36.13	$36.13	42,957
2021-02-01	$37.13	$37.13	$36.64	$36.80	$36.80	38,051
2021-01-29	$35.73	$36.32	$35.73	$35.97	$35.97	44,314
2021-01-28	$36.99	$37.10	$36.29	$36.29	$36.29	62,757
2021-01-27	$36.66	$37.10	$36.24	$36.72	$36.72	128,530
2021-01-26	$36.18	$36.98	$36.18	$36.61	$36.61	39,412
2021-01-25	$36.01	$36.69	$36.01	$36.18	$36.18	34,710
2021-01-22	$36.50	$36.98	$36.11	$36.18	$36.18	65,554
2021-01-21	$37.11	$37.26	$36.78	$37.11	$37.11	33,104
2021-01-20	$37.13	$37.29	$36.31	$36.76	$36.76	40,023
2021-01-19	$37.50	$37.83	$37.06	$37.19	$37.19	39,705
2021-01-15	$38.43	$38.75	$37.36	$37.42	$37.42	133,670
2021-01-14	$36.59	$37.58	$36.50	$37.51	$37.51	101,754
2021-01-13	$35.85	$37.05	$35.85	$36.99	$36.99	130,220
2021-01-12	$35.79	$36.00	$35.52	$35.56	$35.56	48,968
2021-01-11	$35.49	$35.78	$35.01	$35.63	$35.63	75,399
2021-01-08	$35.70	$36.40	$35.45	$36.03	$36.03	369,925
2021-01-07	$36.05	$36.10	$35.13	$35.34	$35.34	195,724
2021-01-06	$36.11	$36.31	$35.42	$35.60	$35.60	701,242
2021-01-05	$36.35	$36.96	$36.35	$36.52	$36.52	47,560
2021-01-04	$37.21	$37.29	$36.81	$37.02	$37.02	27,493
2020-12-31	$37.06	$37.93	$37.06	$37.41	$37.41	38,253
2020-12-30	$36.81	$37.09	$36.80	$37.00	$37.00	24,152
2020-12-29	$36.66	$36.99	$36.60	$36.81	$36.81	45,211
2020-12-28	$36.39	$36.44	$35.80	$36.27	$36.27	60,941
2020-12-24	$37.20	$37.34	$36.99	$37.14	$37.14	27,799
2020-12-23	$36.54	$36.86	$36.51	$36.62	$36.62	22,499
2020-12-22	$36.92	$37.04	$36.38	$36.54	$36.54	32,353
2020-12-21	$36.31	$36.82	$36.06	$36.25	$36.25	47,936
2020-12-18	$36.52	$36.94	$36.31	$36.90	$36.90	56,465
2020-12-17	$37.10	$37.47	$36.86	$37.16	$37.16	36,552
2020-12-16	$37.37	$37.74	$37.03	$37.14	$37.14	61,345
2020-12-15	$36.82	$37.16	$36.59	$36.88	$36.88	54,966
2020-12-14	$36.00	$37.30	$36.00	$37.03	$37.03	128,269
2020-12-11	$35.65	$35.92	$35.32	$35.60	$35.60	35,094
2020-12-10	$34.76	$35.79	$34.76	$35.61	$35.61	78,529
2020-12-09	$34.67	$34.69	$34.16	$34.33	$34.33	65,795
2020-12-08	$35.09	$35.60	$34.85	$35.04	$35.04	83,637
2020-12-07	$34.55	$35.15	$34.51	$34.94	$34.94	35,278
2020-12-04	$35.00	$35.15	$34.46	$34.55	$34.55	61,031
2020-12-03	$35.21	$35.32	$34.90	$35.13	$35.13	48,514
2020-12-02	$34.84	$35.22	$34.50	$35.15	$35.15	69,329
2020-12-01	$36.14	$36.14	$34.71	$34.85	$34.85	112,502
2020-11-30	$36.15	$36.46	$35.54	$36.31	$36.31	119,309
2020-11-27	$36.00	$36.68	$35.80	$36.60	$36.60	103,762
2020-11-25	$34.81	$34.85	$34.20	$34.60	$34.60	56,066
2020-11-24	$34.16	$34.66	$34.09	$34.37	$34.37	58,304
2020-11-23	$34.85	$35.14	$34.08	$34.14	$34.14	80,963
2020-11-20	$35.95	$36.00	$34.39	$34.64	$34.64	117,036
2020-11-19	$36.11	$36.55	$35.86	$36.27	$36.27	59,303
2020-11-18	$35.96	$36.50	$35.81	$36.10	$36.10	176,831
2020-11-17	$34.79	$35.23	$34.76	$35.18	$35.18	70,976
2020-11-16	$33.58	$35.10	$33.58	$34.85	$34.85	311,882
2020-11-13	$33.25	$33.36	$33.03	$33.14	$33.14	30,471
2020-11-12	$33.00	$33.40	$32.90	$33.29	$33.29	37,499
2020-11-11	$33.02	$33.30	$32.92	$33.03	$33.03	69,283
2020-11-10	$32.23	$32.59	$31.99	$32.55	$32.55	37,966
2020-11-09	$32.52	$32.52	$32.16	$32.30	$32.30	68,138
2020-11-06	$32.36	$32.52	$32.08	$32.45	$32.45	86,082
2020-11-05	$31.70	$32.31	$31.57	$32.20	$32.20	132,212
2020-11-04	$31.38	$31.39	$30.91	$31.26	$31.26	53,905
2020-11-03	$31.62	$32.08	$31.21	$31.30	$31.30	77,463
2020-11-02	$31.60	$31.60	$30.89	$30.95	$30.95	61,405
2020-10-30	$31.48	$31.87	$31.37	$31.51	$31.51	26,243
2020-10-29	$31.25	$31.65	$31.08	$31.48	$31.48	65,617
2020-10-28	$31.85	$32.09	$31.60	$31.66	$31.66	41,669
2020-10-27	$32.50	$32.70	$32.12	$32.22	$32.22	34,111
2020-10-26	$32.04	$32.37	$31.79	$32.35	$32.35	77,749
2020-10-23	$32.05	$32.05	$31.68	$31.91	$31.91	43,939
2020-10-22	$31.48	$32.38	$31.32	$32.16	$32.16	51,858
2020-10-21	$32.03	$32.03	$31.26	$31.32	$31.32	90,461
2020-10-20	$31.84	$31.88	$31.40	$31.69	$31.69	83,649
2020-10-19	$32.37	$32.40	$31.81	$32.14	$32.14	53,238
2020-10-16	$33.00	$33.00	$32.14	$32.14	$32.14	107,547
2020-10-15	$32.35	$33.42	$32.20	$33.11	$33.11	85,010
2020-10-14	$33.75	$33.75	$33.02	$33.08	$33.08	37,032
2020-10-13	$33.00	$33.50	$32.94	$33.25	$33.25	19,767
2020-10-12	$33.60	$33.60	$32.83	$33.00	$33.00	54,498
2020-10-09	$33.60	$33.88	$33.53	$33.65	$33.65	43,413
2020-10-08	$33.21	$33.60	$32.72	$33.50	$33.50	53,916
2020-10-07	$32.64	$33.48	$32.50	$33.26	$33.26	81,420
2020-10-06	$32.77	$32.80	$32.35	$32.70	$32.70	51,800
2020-10-05	$32.56	$32.88	$32.31	$32.71	$32.71	90,047
2020-10-02	$32.06	$33.18	$32.05	$33.14	$33.14	53,846
2020-10-01	$32.84	$32.84	$32.15	$32.27	$32.27	90,935
2020-09-30	$33.32	$34.00	$33.21	$33.55	$33.55	65,658
2020-09-29	$32.89	$33.24	$32.89	$33.14	$33.14	30,138
2020-09-28	$33.95	$33.95	$32.85	$32.90	$32.90	223,468
2020-09-25	$33.74	$34.70	$33.51	$34.57	$34.57	56,672
2020-09-24	$33.88	$33.88	$33.30	$33.59	$33.59	42,415
2020-09-23	$33.27	$33.91	$33.10	$33.33	$33.33	38,571
2020-09-22	$34.10	$34.10	$33.21	$33.27	$33.27	41,816
2020-09-21	$33.75	$34.20	$33.38	$34.04	$34.04	53,110
2020-09-18	$35.64	$35.71	$34.21	$34.41	$34.41	332,934
2020-09-17	$35.52	$36.09	$35.11	$35.64	$35.64	107,235
2020-09-16	$36.22	$36.56	$35.84	$36.15	$36.15	81,924
2020-09-15	$36.30	$37.12	$36.01	$36.78	$36.78	226,593
2020-09-14	$38.73	$38.73	$36.66	$37.19	$37.19	280,205
2020-09-11	$39.50	$39.90	$39.16	$39.62	$39.62	22,446
2020-09-10	$39.64	$40.15	$39.09	$39.21	$39.21	61,592
2020-09-09	$39.20	$39.49	$38.50	$38.51	$38.51	42,814
2020-09-08	$38.39	$39.89	$38.32	$39.55	$39.55	106,254
2020-09-04	$40.00	$40.70	$39.95	$40.49	$40.49	69,335
2020-09-03	$39.30	$39.79	$39.10	$39.65	$39.65	48,416
2020-09-02	$38.97	$39.89	$38.97	$39.29	$39.29	32,812
2020-09-01	$39.80	$39.95	$39.10	$39.35	$39.35	45,170
2020-08-31	$38.34	$39.35	$37.80	$39.27	$39.27	55,255
2020-08-28	$37.66	$38.18	$37.66	$38.10	$38.10	48,376
2020-08-27	$36.94	$37.07	$35.82	$36.98	$36.98	44,108
2020-08-26	$37.60	$38.29	$36.46	$36.77	$36.77	46,107
2020-08-25	$36.39	$37.56	$36.36	$37.42	$37.42	63,695
2020-08-24	$36.54	$37.12	$36.07	$36.19	$36.19	50,913
2020-08-21	$35.37	$36.35	$35.11	$36.07	$36.07	40,579
2020-08-20	$36.00	$36.20	$35.46	$35.98	$35.98	17,530
2020-08-19	$36.54	$36.59	$35.55	$35.84	$35.84	42,457
2020-08-18	$36.40	$36.67	$36.11	$36.48	$36.48	38,964
2020-08-17	$35.07	$35.50	$34.70	$35.30	$35.30	28,591
2020-08-14	$35.83	$36.00	$35.29	$35.33	$35.33	18,234
2020-08-13	$34.90	$35.86	$34.90	$35.62	$35.62	58,652
2020-08-12	$34.61	$34.61	$34.19	$34.39	$34.39	18,770
2020-08-11	$34.20	$34.53	$33.91	$34.05	$34.05	51,400
2020-08-10	$35.48	$35.94	$34.36	$34.37	$34.37	66,972
2020-08-07	$36.05	$36.17	$34.96	$35.22	$35.22	80,939
2020-08-06	$37.71	$37.77	$35.85	$36.08	$36.08	196,026
2020-08-05	$38.28	$39.09	$36.98	$37.47	$37.47	119,941
2020-08-04	$36.43	$37.35	$36.43	$37.05	$37.05	81,031
2020-08-03	$35.77	$36.75	$35.77	$35.87	$35.87	58,269
2020-07-31	$36.18	$36.70	$35.90	$36.45	$36.45	105,400
2020-07-30	$35.34	$36.10	$34.87	$35.53	$35.53	283,276
2020-07-29	$34.20	$34.73	$34.00	$34.60	$34.60	136,844
2020-07-28	$34.12	$34.18	$33.41	$33.67	$33.67	65,485
2020-07-27	$33.44	$34.13	$33.39	$34.13	$34.13	76,423
2020-07-24	$33.04	$33.56	$32.95	$33.39	$33.39	47,611
2020-07-23	$33.37	$33.37	$32.79	$33.02	$33.02	74,217
2020-07-22	$32.37	$33.50	$32.37	$33.09	$33.09	215,721
2020-07-21	$31.22	$31.36	$31.09	$31.32	$31.32	56,012
2020-07-20	$31.23	$31.50	$30.45	$30.51	$30.51	56,477
2020-07-17	$30.92	$31.55	$30.89	$31.23	$31.23	148,371
2020-07-16	$30.17	$30.34	$30.07	$30.17	$30.17	28,133
2020-07-15	$30.19	$30.23	$29.71	$30.23	$30.23	40,702
2020-07-14	$30.02	$30.30	$29.87	$30.12	$30.12	24,695
2020-07-13	$30.23	$30.40	$29.86	$30.32	$30.32	33,491
2020-07-10	$30.25	$30.46	$29.82	$29.87	$29.87	57,710
2020-07-09	$31.04	$31.04	$30.32	$30.40	$30.40	34,200
2020-07-08	$31.30	$31.41	$30.77	$30.91	$30.91	47,099
2020-07-07	$30.60	$31.04	$30.38	$30.80	$30.80	41,846
2020-07-06	$30.38	$30.47	$30.10	$30.31	$30.31	191,170
2020-07-02	$32.04	$32.07	$31.60	$31.60	$31.60	45,775
2020-07-01	$30.95	$32.18	$30.93	$32.05	$32.05	124,891
2020-06-30	$31.48	$31.54	$30.80	$31.19	$31.19	70,762
2020-06-29	$31.01	$31.80	$30.51	$30.99	$30.99	594,385
2020-06-26	$29.42	$29.95	$29.31	$29.76	$29.76	56,502
2020-06-25	$29.92	$29.92	$29.33	$29.75	$29.75	60,605
2020-06-24	$30.41	$30.77	$30.00	$30.23	$30.23	80,794
2020-06-23	$30.22	$30.61	$30.14	$30.29	$30.29	52,544
2020-06-22	$29.96	$30.36	$29.80	$30.27	$30.27	52,625
2020-06-19	$30.03	$30.03	$29.54	$29.75	$29.75	55,480
2020-06-18	$30.17	$30.17	$29.80	$29.82	$29.82	142,091
2020-06-17	$29.75	$30.54	$29.54	$30.35	$30.35	125,909
2020-06-16	$29.74	$29.85	$29.26	$29.66	$29.66	94,900
2020-06-15	$29.54	$30.00	$29.20	$29.90	$29.90	77,239
2020-06-12	$30.34	$30.53	$29.89	$30.10	$30.10	69,670
2020-06-11	$30.14	$30.58	$30.00	$30.32	$30.32	50,634
2020-06-10	$30.85	$30.85	$30.36	$30.44	$30.44	65,144
2020-06-09	$31.02	$31.08	$30.67	$30.81	$30.81	93,334
2020-06-08	$31.41	$31.45	$30.79	$31.33	$31.33	71,386
2020-06-05	$30.84	$31.79	$30.79	$31.61	$31.61	74,261
2020-06-04	$30.79	$31.16	$30.40	$31.00	$31.00	72,337
2020-06-03	$31.50	$31.58	$30.85	$31.15	$31.15	49,525
2020-06-02	$31.07	$31.27	$30.78	$30.95	$30.95	46,241
2020-06-01	$30.54	$31.15	$29.90	$31.05	$31.05	137,947
2020-05-29	$30.84	$30.89	$30.20	$30.46	$30.46	521,702
2020-05-28	$31.87	$31.87	$31.07	$31.09	$31.09	183,046
2020-05-27	$32.38	$32.38	$31.90	$32.27	$32.27	59,482
2020-05-26	$33.50	$33.50	$33.03	$33.15	$33.15	23,208
2020-05-22	$32.64	$32.93	$32.11	$32.80	$32.80	39,348
2020-05-21	$33.40	$33.42	$32.77	$33.21	$33.21	39,930
2020-05-20	$33.68	$33.80	$33.26	$33.80	$33.80	20,541
2020-05-19	$33.38	$33.98	$33.38	$33.89	$33.89	11,025
2020-05-18	$34.04	$34.04	$33.09	$33.83	$33.83	42,903
2020-05-15	$34.07	$34.20	$33.50	$33.79	$33.79	19,026
2020-05-14	$33.29	$34.00	$33.01	$33.76	$33.76	22,547
2020-05-13	$33.44	$33.79	$32.88	$33.01	$33.01	21,201
2020-05-12	$34.25	$34.27	$33.57	$33.58	$33.58	18,076
2020-05-11	$35.28	$35.48	$34.20	$34.40	$34.40	30,362
2020-05-08	$34.97	$35.41	$34.90	$35.19	$35.19	30,030
2020-05-07	$34.20	$34.43	$33.50	$34.39	$34.39	31,278
2020-05-06	$34.36	$34.76	$34.31	$34.41	$34.41	14,573
2020-05-05	$34.56	$34.81	$34.22	$34.69	$34.69	16,761
2020-05-04	$33.41	$34.10	$33.30	$33.78	$33.78	16,286
2020-05-01	$33.32	$33.66	$32.92	$33.61	$33.61	21,361
2020-04-30	$33.01	$33.68	$32.70	$33.50	$33.50	31,506
2020-04-29	$33.30	$33.30	$33.00	$33.13	$33.13	22,419
2020-04-28	$33.81	$34.02	$33.56	$33.89	$33.89	14,154
2020-04-27	$33.71	$33.75	$33.08	$33.35	$33.35	98,762
2020-04-24	$34.53	$34.53	$33.42	$33.51	$33.51	64,195
2020-04-23	$35.60	$35.82	$35.08	$35.30	$35.30	9,892
2020-04-22	$35.46	$35.46	$34.89	$35.20	$35.20	8,267
2020-04-21	$35.44	$35.44	$34.82	$35.06	$35.06	32,305
2020-04-20	$36.68	$37.10	$36.00	$36.00	$36.00	20,370
2020-04-17	$37.79	$38.03	$36.75	$37.04	$37.04	30,744
2020-04-16	$37.89	$37.97	$37.50	$37.69	$37.69	21,314
2020-04-15	$36.68	$38.25	$36.68	$37.75	$37.75	27,522
2020-04-14	$37.35	$37.59	$36.81	$37.16	$37.16	17,369
2020-04-13	$37.78	$37.94	$37.10	$37.83	$37.83	7,802
2020-04-09	$38.27	$38.50	$37.19	$37.55	$37.55	14,811
2020-04-08	$37.68	$38.28	$37.56	$37.86	$37.86	5,829
2020-04-07	$37.28	$38.22	$37.28	$38.02	$38.02	55,159
2020-04-06	$35.77	$37.09	$35.54	$36.65	$36.65	14,797
2020-04-03	$37.56	$37.56	$36.13	$36.13	$36.13	15,495
2020-04-02	$37.22	$37.74	$37.12	$37.40	$37.40	8,416
2020-04-01	$37.34	$37.50	$36.22	$36.72	$36.72	19,307
2020-03-31	$37.29	$37.98	$36.82	$37.35	$37.35	26,427
2020-03-30	$37.50	$37.79	$37.37	$37.63	$37.63	26,863
2020-03-27	$36.30	$37.45	$35.55	$36.30	$36.30	75,002
2020-03-26	$39.82	$40.90	$37.39	$38.91	$38.91	89,564
2020-03-25	$39.02	$40.93	$38.25	$40.57	$40.57	88,495
2020-03-24	$38.00	$39.82	$37.61	$39.56	$39.56	81,779
2020-03-23	$37.53	$37.80	$36.14	$37.40	$37.40	88,971
2020-03-20	$36.97	$37.60	$36.05	$37.24	$37.24	108,138
2020-03-19	$35.37	$36.00	$34.25	$35.56	$35.56	37,655
2020-03-18	$33.12	$35.63	$33.12	$34.21	$34.21	163,485
2020-03-17	$32.00	$33.01	$30.66	$31.35	$31.35	136,599
2020-03-16	$33.00	$33.80	$32.00	$32.41	$32.41	74,801
2020-03-13	$34.90	$34.90	$33.50	$33.95	$33.95	80,383
2020-03-12	$34.36	$34.65	$33.96	$34.46	$34.46	49,296
2020-03-11	$35.90	$36.30	$35.25	$35.40	$35.40	66,544
2020-03-10	$35.83	$36.62	$35.57	$36.10	$36.10	53,435
2020-03-09	$33.65	$34.90	$33.10	$34.24	$34.24	58,397
2020-03-06	$34.84	$34.91	$33.65	$33.82	$33.82	101,009
2020-03-05	$36.29	$36.46	$35.06	$35.32	$35.32	106,741
2020-03-04	$38.00	$38.11	$36.92	$37.03	$37.03	102,152
2020-03-03	$38.09	$38.78	$37.84	$38.17	$38.17	162,008
2020-03-02	$36.79	$37.31	$36.32	$36.98	$36.98	124,440
2020-02-28	$35.01	$35.51	$34.60	$35.40	$35.40	169,289
2020-02-27	$35.04	$35.78	$34.61	$34.70	$34.70	126,753
2020-02-26	$34.79	$35.30	$34.47	$35.02	$35.02	113,060
2020-02-25	$33.48	$34.42	$33.30	$34.33	$34.33	104,551
2020-02-24	$33.37	$34.30	$33.31	$34.06	$34.06	67,131
2020-02-21	$34.38	$35.18	$34.38	$34.94	$34.94	105,023
2020-02-20	$33.90	$33.90	$33.26	$33.45	$33.45	87,117
2020-02-19	$34.39	$34.60	$34.06	$34.41	$34.41	39,010
2020-02-18	$35.12	$35.38	$33.76	$34.40	$34.40	155,554
2020-02-14	$35.07	$35.38	$34.64	$35.08	$35.08	549,845
2020-02-13	$33.00	$33.84	$32.94	$33.76	$33.76	151,463
2020-02-12	$32.78	$32.84	$32.37	$32.67	$32.67	95,637
2020-02-11	$32.50	$32.70	$32.26	$32.67	$32.67	116,360
2020-02-10	$31.71	$32.54	$31.69	$32.50	$32.50	89,687
2020-02-07	$32.14	$32.14	$31.81	$31.97	$31.97	95,586
2020-02-06	$32.00	$32.00	$31.56	$31.80	$31.80	97,728
2020-02-05	$31.83	$31.93	$31.52	$31.75	$31.75	81,337
2020-02-04	$32.13	$32.30	$31.64	$31.79	$31.79	100,116
2020-02-03	$32.70	$32.70	$31.64	$31.85	$31.85	219,359
2020-01-31	$32.54	$33.31	$32.50	$33.01	$33.01	88,308
2020-01-30	$33.20	$33.21	$32.64	$32.72	$32.72	56,072
2020-01-29	$33.24	$33.41	$32.97	$33.00	$33.00	138,016
2020-01-28	$34.17	$34.52	$33.92	$34.09	$34.09	61,301
2020-01-27	$34.72	$34.74	$34.17	$34.38	$34.38	125,139
2020-01-24	$35.96	$36.14	$35.51	$35.84	$35.84	78,160
2020-01-23	$36.35	$36.76	$36.00	$36.39	$36.39	157,824
2020-01-22	$35.88	$36.44	$35.55	$36.00	$36.00	303,416
2020-01-21	$36.40	$36.40	$35.55	$35.95	$35.95	103,272
2020-01-17	$36.30	$36.56	$36.01	$36.40	$36.40	76,231
2020-01-16	$37.07	$37.07	$36.36	$36.47	$36.47	134,088
2020-01-15	$37.51	$37.70	$36.91	$37.04	$37.04	57,389
2020-01-14	$37.29	$37.32	$36.81	$37.31	$37.31	79,160
2020-01-13	$37.68	$37.68	$36.98	$37.32	$37.32	112,166
2020-01-10	$38.07	$38.44	$38.00	$38.35	$38.35	90,391
2020-01-09	$38.60	$38.72	$37.89	$38.00	$38.00	154,520
2020-01-08	$39.29	$39.29	$38.25	$38.49	$38.49	241,974
2020-01-07	$38.91	$39.92	$38.69	$39.86	$39.86	236,848
2020-01-06	$39.77	$39.86	$39.31	$39.70	$39.70	255,183
2020-01-03	$41.18	$41.54	$40.76	$40.93	$40.93	180,957
2020-01-02	$41.47	$41.98	$41.00	$41.32	$41.32	206,301
2019-12-31	$43.02	$43.28	$41.55	$41.74	$41.74	56,445
2019-12-30	$42.50	$42.81	$42.04	$42.47	$42.47	24,982
2019-12-27	$42.12	$42.79	$42.08	$42.72	$42.72	53,986
2019-12-26	$41.75	$41.82	$41.02	$41.15	$41.15	29,352
2019-12-24	$41.41	$42.19	$41.24	$41.86	$41.86	111,474
2019-12-23	$41.25	$41.25	$40.35	$40.65	$40.65	111,957
2019-12-20	$41.47	$42.25	$41.30	$42.17	$42.17	117,839
2019-12-19	$41.46	$41.65	$40.72	$41.00	$41.00	293,202
2019-12-18	$42.74	$43.60	$42.73	$42.83	$42.83	57,178
2019-12-17	$44.65	$44.65	$42.65	$43.07	$43.07	93,315
2019-12-16	$43.65	$45.60	$43.58	$45.45	$45.45	109,801
2019-12-13	$44.70	$44.97	$41.76	$41.85	$41.85	227,259
2019-12-12	$43.86	$44.81	$43.63	$44.56	$44.56	65,438
2019-12-11	$42.73	$43.74	$42.55	$43.65	$43.65	97,562
2019-12-10	$42.14	$43.30	$42.03	$43.21	$43.21	96,718
2019-12-09	$40.75	$42.45	$40.75	$41.60	$41.60	106,309
2019-12-06	$40.64	$40.66	$39.86	$40.03	$40.03	36,370
2019-12-05	$40.22	$40.40	$39.91	$40.22	$40.22	35,625
2019-12-04	$39.92	$40.14	$39.01	$39.21	$39.21	73,877
2019-12-03	$39.59	$40.20	$39.59	$39.97	$39.97	96,262
2019-12-02	$38.27	$39.72	$38.27	$39.07	$39.07	81,676
2019-11-29	$37.83	$38.63	$37.83	$38.53	$38.53	62,558
2019-11-27	$37.67	$38.28	$37.39	$37.87	$37.87	47,905
2019-11-26	$37.30	$37.90	$37.24	$37.61	$37.61	57,054
2019-11-25	$37.84	$38.36	$37.39	$38.30	$38.30	65,753
2019-11-22	$37.10	$37.45	$36.95	$37.20	$37.20	41,193
2019-11-21	$36.22	$37.64	$36.22	$36.95	$36.95	99,108
2019-11-20	$34.85	$35.88	$34.85	$35.60	$35.60	81,274
2019-11-19	$35.01	$35.20	$34.10	$34.10	$34.10	70,608
2019-11-18	$35.67	$35.70	$35.05	$35.21	$35.21	33,555
2019-11-15	$35.50	$35.70	$35.18	$35.48	$35.48	26,332
2019-11-14	$35.57	$35.94	$35.43	$35.79	$35.79	10,583
2019-11-13	$35.48	$35.90	$35.27	$35.79	$35.79	31,491
2019-11-12	$35.07	$35.63	$34.82	$35.17	$35.17	24,097
2019-11-11	$35.52	$36.13	$35.10	$35.35	$35.35	65,998
2019-11-08	$36.36	$36.45	$36.02	$36.11	$36.11	66,630
2019-11-07	$35.82	$36.43	$35.79	$36.36	$36.36	55,576
2019-11-06	$35.02	$35.93	$34.97	$35.90	$35.90	114,402
2019-11-05	$34.58	$35.25	$34.51	$35.20	$35.20	86,337
2019-11-04	$34.57	$34.77	$34.13	$34.54	$34.54	72,331
2019-11-01	$33.97	$34.69	$33.65	$34.59	$34.59	78,370
2019-10-31	$33.48	$33.99	$33.30	$33.97	$33.97	79,645
2019-10-30	$33.02	$33.27	$32.25	$33.06	$33.06	69,868
2019-10-29	$33.58	$33.72	$32.71	$32.83	$32.83	78,845
2019-10-28	$32.89	$33.47	$32.79	$33.42	$33.42	109,269
2019-10-25	$32.38	$33.11	$32.37	$32.96	$32.96	53,675
2019-10-24	$32.08	$32.15	$31.84	$31.98	$31.98	58,854
2019-10-23	$32.49	$32.79	$32.36	$32.49	$32.49	59,093
2019-10-22	$32.11	$32.89	$32.08	$32.88	$32.88	88,711
2019-10-21	$31.57	$32.00	$31.47	$31.95	$31.95	130,331
2019-10-18	$31.22	$31.92	$31.11	$31.82	$31.82	140,862
2019-10-17	$31.34	$31.35	$30.68	$30.78	$30.78	65,970
2019-10-16	$31.05	$31.18	$30.70	$31.11	$31.11	96,421
2019-10-15	$31.35	$31.57	$31.29	$31.43	$31.43	24,713
2019-10-14	$31.57	$31.74	$31.42	$31.61	$31.61	77,077
2019-10-11	$30.89	$31.37	$30.80	$31.08	$31.08	144,729
2019-10-10	$31.59	$31.59	$30.99	$31.20	$31.20	91,858
2019-10-09	$31.78	$31.84	$31.64	$31.68	$31.68	65,510
2019-10-08	$32.29	$32.40	$31.69	$31.81	$31.81	105,013
2019-10-07	$32.64	$32.81	$32.09	$32.21	$32.21	59,080
2019-10-04	$33.47	$33.49	$32.67	$32.69	$32.69	52,655
2019-10-03	$33.05	$34.13	$32.95	$33.91	$33.91	49,730
2019-10-02	$33.51	$33.65	$33.31	$33.36	$33.36	57,309
2019-10-01	$33.40	$33.58	$33.07	$33.53	$33.53	15,698
2019-09-30	$33.47	$33.92	$33.34	$33.43	$33.43	70,947
2019-09-27	$33.66	$33.71	$33.34	$33.38	$33.38	52,353
2019-09-26	$33.61	$33.92	$33.25	$33.52	$33.52	65,863
2019-09-25	$32.43	$33.67	$32.41	$33.59	$33.59	67,790
2019-09-24	$32.84	$33.29	$32.70	$32.83	$32.83	41,148
2019-09-23	$32.88	$33.46	$32.75	$32.84	$32.84	63,056
2019-09-20	$32.78	$32.96	$32.57	$32.60	$32.60	47,168
2019-09-19	$32.91	$32.99	$32.57	$32.76	$32.76	128,310
2019-09-18	$33.35	$33.75	$33.25	$33.40	$33.40	40,030
2019-09-17	$34.12	$34.15	$33.21	$33.40	$33.40	101,537
2019-09-16	$34.01	$34.80	$33.88	$34.40	$34.40	60,069
2019-09-13	$33.98	$34.21	$33.88	$34.02	$34.02	80,653
2019-09-12	$34.00	$34.39	$33.87	$34.27	$34.27	74,996
2019-09-11	$34.26	$34.70	$33.73	$34.15	$34.15	150,629
2019-09-10	$33.17	$33.89	$33.17	$33.71	$33.71	121,019
2019-09-09	$31.90	$32.87	$31.68	$32.80	$32.80	67,691
2019-09-06	$31.86	$32.18	$31.70	$32.15	$32.15	47,899
2019-09-05	$32.21	$32.21	$31.52	$31.59	$31.59	67,366
2019-09-04	$31.98	$32.14	$31.88	$32.09	$32.09	31,620
2019-09-03	$31.61	$31.97	$31.23	$31.65	$31.65	63,352
2019-08-30	$31.63	$32.16	$31.61	$32.03	$32.03	42,389
2019-08-29	$31.80	$31.89	$31.44	$31.63	$31.63	69,199
2019-08-28	$32.32	$32.39	$31.82	$32.17	$32.17	44,650
2019-08-27	$32.29	$32.43	$32.01	$32.30	$32.30	37,289
2019-08-26	$32.45	$32.59	$32.23	$32.32	$32.32	36,464
2019-08-23	$31.95	$32.11	$31.52	$31.57	$31.57	49,991
2019-08-22	$32.16	$32.41	$32.07	$32.07	$32.07	27,920
2019-08-21	$32.09	$32.27	$31.90	$31.97	$31.97	31,958
2019-08-20	$31.19	$31.75	$31.00	$31.70	$31.70	42,004
2019-08-19	$31.99	$32.08	$31.41	$31.51	$31.51	92,378
2019-08-16	$32.45	$32.45	$31.86	$31.91	$31.91	113,435
2019-08-15	$32.46	$32.78	$32.45	$32.46	$32.46	36,203
2019-08-14	$32.50	$32.84	$32.44	$32.63	$32.63	50,902
2019-08-13	$32.01	$33.10	$32.01	$32.85	$32.85	60,154
2019-08-12	$32.55	$32.55	$32.09	$32.19	$32.19	92,632
2019-08-09	$33.55	$33.59	$33.36	$33.47	$33.47	131,390
2019-08-08	$33.43	$33.43	$33.10	$33.34	$33.34	32,317
2019-08-07	$33.18	$33.48	$32.99	$33.37	$33.37	36,039
2019-08-06	$33.33	$33.47	$33.01	$33.08	$33.08	51,332
2019-08-05	$33.21	$33.21	$32.33	$32.62	$32.62	214,575
2019-08-02	$33.52	$33.90	$33.45	$33.72	$33.72	43,806
2019-08-01	$33.43	$33.58	$33.10	$33.49	$33.49	78,011
2019-07-31	$34.21	$34.36	$33.69	$33.83	$33.83	90,481
2019-07-30	$34.49	$34.49	$33.91	$34.01	$34.01	53,651
2019-07-29	$34.04	$34.94	$33.85	$34.60	$34.60	66,278
2019-07-26	$34.99	$35.04	$34.16	$34.25	$34.25	64,370
2019-07-25	$34.59	$34.76	$34.44	$34.56	$34.56	61,141
2019-07-24	$35.32	$35.33	$34.53	$34.70	$34.70	60,803
2019-07-23	$35.19	$35.40	$35.05	$35.17	$35.17	100,828
2019-07-22	$36.98	$36.98	$36.00	$36.03	$36.03	51,850
2019-07-19	$37.07	$37.49	$36.63	$36.77	$36.77	53,664
2019-07-18	$36.79	$37.19	$36.53	$37.03	$37.03	52,484
2019-07-17	$36.41	$36.88	$36.30	$36.82	$36.82	42,710
2019-07-16	$36.90	$36.98	$36.13	$36.39	$36.39	103,138
2019-07-15	$36.32	$37.90	$36.16	$37.73	$37.73	120,711
2019-07-12	$36.50	$36.70	$36.43	$36.50	$36.50	20,213
2019-07-11	$36.60	$36.76	$36.15	$36.63	$36.63	31,154
2019-07-10	$37.34	$37.44	$36.16	$36.40	$36.40	47,685
2019-07-09	$36.33	$37.09	$36.10	$37.08	$37.08	76,626
2019-07-08	$37.06	$37.10	$36.34	$36.68	$36.68	98,073
2019-07-05	$38.49	$38.49	$37.74	$37.85	$37.85	61,017
2019-07-03	$38.31	$39.35	$38.25	$39.08	$39.08	51,400
2019-07-02	$37.96	$37.96	$37.33	$37.74	$37.74	76,724
2019-07-01	$38.80	$38.97	$37.93	$37.96	$37.96	132,790
2019-06-28	$37.37	$37.66	$37.29	$37.59	$37.59	93,011
2019-06-27	$36.59	$36.72	$36.41	$36.59	$36.59	41,597
2019-06-26	$36.71	$37.02	$36.22	$36.41	$36.41	145,744
2019-06-25	$35.68	$36.84	$35.68	$36.38	$36.38	178,063
2019-06-24	$34.38	$35.58	$34.14	$35.43	$35.43	264,800
2019-06-21	$34.65	$34.71	$34.36	$34.41	$34.41	89,741
2019-06-20	$34.37	$34.89	$34.31	$34.89	$34.89	80,960
2019-06-19	$33.30	$33.78	$33.20	$33.71	$33.71	49,260
2019-06-18	$33.40	$33.45	$33.01	$33.10	$33.10	69,044
2019-06-17	$33.51	$33.82	$33.39	$33.58	$33.58	45,762
2019-06-14	$34.03	$34.18	$33.51	$33.66	$33.66	34,568
2019-06-13	$34.29	$34.54	$34.09	$34.22	$34.22	36,380
2019-06-12	$34.31	$34.73	$34.20	$34.62	$34.62	38,705
2019-06-11	$34.79	$35.19	$33.94	$34.13	$34.13	77,218
2019-06-10	$35.09	$35.13	$34.34	$34.35	$34.35	42,342
2019-06-07	$35.49	$35.72	$35.13	$35.34	$35.34	28,894
2019-06-06	$35.45	$35.94	$35.22	$35.85	$35.85	106,682
2019-06-05	$36.47	$36.64	$34.24	$34.56	$34.56	219,763
2019-06-04	$36.54	$37.15	$36.54	$36.72	$36.72	76,101
2019-06-03	$36.91	$37.00	$36.00	$36.00	$36.00	127,767
2019-05-31	$35.35	$36.87	$35.31	$36.73	$36.73	229,178
2019-05-30	$35.47	$36.01	$35.47	$35.78	$35.78	173,441
2019-05-29	$34.20	$35.13	$34.20	$35.04	$35.04	185,778
2019-05-28	$33.20	$33.83	$33.20	$33.75	$33.75	117,031
2019-05-24	$32.73	$33.19	$32.58	$32.75	$32.75	73,732
2019-05-23	$31.90	$32.96	$31.67	$32.73	$32.73	44,941
2019-05-22	$32.74	$32.90	$32.12	$32.27	$32.27	153,328
2019-05-21	$31.42	$32.67	$31.36	$32.56	$32.56	95,135
2019-05-20	$31.61	$31.74	$31.20	$31.31	$31.31	96,121
2019-05-17	$31.38	$31.51	$31.02	$31.17	$31.17	128,140
2019-05-16	$32.08	$32.23	$31.64	$32.15	$32.15	83,431
2019-05-15	$31.89	$32.13	$31.80	$32.06	$32.06	70,304
2019-05-14	$31.87	$32.44	$31.69	$31.76	$31.76	56,211
2019-05-13	$31.31	$31.57	$31.22	$31.55	$31.55	74,867
2019-05-10	$31.69	$31.90	$31.67	$31.75	$31.75	22,532
2019-05-09	$31.26	$31.96	$31.24	$31.90	$31.90	83,023
2019-05-08	$31.34	$31.36	$30.94	$31.08	$31.08	47,078
2019-05-07	$31.01	$31.01	$30.69	$30.92	$30.92	294,697
2019-05-06	$31.50	$31.67	$31.41	$31.62	$31.62	28,465
2019-05-03	$32.18	$32.20	$31.72	$31.78	$31.78	156,005
2019-05-02	$31.97	$32.41	$31.92	$32.06	$32.06	29,894
2019-05-01	$31.91	$32.12	$31.83	$31.90	$31.90	110,077
2019-04-30	$33.09	$33.21	$32.60	$32.60	$32.60	33,169
2019-04-29	$32.41	$32.60	$32.16	$32.58	$32.58	77,995
2019-04-26	$32.76	$32.96	$32.55	$32.90	$32.90	15,526
2019-04-25	$32.59	$32.90	$32.48	$32.58	$32.58	44,570
2019-04-24	$32.35	$32.56	$32.15	$32.23	$32.23	69,822
2019-04-23	$32.60	$32.93	$32.32	$32.79	$32.79	28,521
2019-04-22	$33.14	$33.45	$32.26	$32.35	$32.35	139,421
2019-04-18	$32.09	$32.73	$32.01	$32.49	$32.49	79,286
2019-04-17	$31.66	$31.88	$31.20	$31.30	$31.30	137,454
2019-04-16	$32.38	$32.55	$32.29	$32.44	$32.44	53,169
2019-04-15	$32.69	$32.92	$32.31	$32.86	$32.86	57,063
2019-04-12	$32.18	$32.54	$32.05	$32.44	$32.44	107,604
2019-04-11	$33.02	$33.05	$32.39	$32.50	$32.50	290,623
2019-04-10	$33.69	$33.90	$33.66	$33.76	$33.76	28,704
2019-04-09	$33.81	$33.81	$33.50	$33.71	$33.71	25,619
2019-04-08	$33.25	$33.58	$33.08	$33.46	$33.46	77,408
2019-04-05	$33.65	$33.80	$33.48	$33.60	$33.60	87,793
2019-04-04	$34.49	$34.69	$34.05	$34.23	$34.23	67,210
2019-04-03	$33.73	$34.42	$33.47	$33.98	$33.98	141,842
2019-04-02	$33.06	$33.15	$32.81	$32.89	$32.89	55,943
2019-04-01	$33.75	$33.87	$32.93	$32.99	$32.99	261,856
2019-03-29	$34.00	$34.18	$33.87	$33.92	$33.92	40,741
2019-03-28	$33.62	$33.95	$33.61	$33.88	$33.88	43,665
2019-03-27	$34.15	$34.16	$33.53	$33.56	$33.56	78,563
2019-03-26	$34.37	$34.37	$34.04	$34.23	$34.23	33,970
2019-03-25	$33.60	$34.03	$33.60	$33.91	$33.91	82,942
2019-03-22	$33.87	$33.98	$33.68	$33.71	$33.71	84,907
2019-03-21	$34.48	$34.53	$33.96	$34.06	$34.06	62,147
2019-03-20	$34.06	$34.20	$33.83	$34.07	$34.07	174,664
2019-03-19	$34.60	$35.02	$34.60	$34.67	$34.67	34,561
2019-03-18	$35.10	$35.10	$34.60	$34.83	$34.83	59,265
2019-03-15	$35.00	$35.15	$34.90	$35.00	$35.00	53,623
2019-03-14	$35.15	$35.36	$34.77	$34.87	$34.87	48,253
2019-03-13	$34.50	$35.05	$34.50	$34.90	$34.90	94,933
2019-03-12	$34.79	$34.87	$34.00	$34.48	$34.48	182,485
2019-03-11	$35.06	$35.11	$34.85	$35.11	$35.11	38,808
2019-03-08	$35.13	$35.33	$35.00	$35.04	$35.04	30,834
2019-03-07	$35.39	$35.39	$34.63	$34.63	$34.63	50,983
2019-03-06	$35.67	$35.69	$35.26	$35.36	$35.36	26,275
2019-03-05	$35.61	$35.91	$35.58	$35.76	$35.76	39,231
2019-03-04	$35.51	$35.65	$34.83	$34.90	$34.90	81,184
2019-03-01	$35.35	$36.09	$35.22	$35.98	$35.98	85,360
2019-02-28	$35.41	$35.51	$34.96	$35.24	$35.24	59,480
2019-02-27	$35.07	$35.76	$35.06	$35.76	$35.76	68,212
2019-02-26	$35.46	$35.46	$34.55	$34.74	$34.74	114,229
2019-02-25	$36.02	$36.02	$35.55	$35.68	$35.68	46,256
2019-02-22	$35.93	$35.94	$35.65	$35.88	$35.88	30,714
2019-02-21	$35.90	$36.05	$35.52	$35.61	$35.61	80,795
2019-02-20	$35.94	$36.40	$35.82	$36.27	$36.27	65,913
2019-02-19	$36.17	$36.39	$35.86	$36.34	$36.34	53,562
2019-02-15	$36.59	$36.59	$36.11	$36.16	$36.16	111,842
2019-02-14	$36.20	$36.41	$36.00	$36.13	$36.13	58,947
2019-02-13	$36.85	$36.86	$36.57	$36.70	$36.70	91,602
2019-02-12	$37.18	$37.20	$36.91	$37.10	$37.10	49,070
2019-02-11	$37.42	$37.61	$36.88	$36.97	$36.97	89,619
2019-02-08	$38.44	$38.44	$37.75	$37.80	$37.80	46,789
2019-02-07	$38.58	$38.76	$38.18	$38.36	$38.36	90,154
2019-02-06	$38.82	$39.04	$38.71	$38.85	$38.85	7,543
2019-02-05	$38.58	$38.82	$38.50	$38.66	$38.66	13,998
2019-02-04	$38.89	$39.19	$38.74	$39.12	$39.12	27,424
2019-02-01	$38.66	$38.84	$38.22	$38.26	$38.26	20,268
2019-01-31	$38.61	$39.24	$38.60	$39.14	$39.14	43,597
2019-01-30	$37.99	$37.99	$37.64	$37.71	$37.71	33,938
2019-01-29	$37.87	$38.07	$37.81	$38.06	$38.06	20,289
2019-01-28	$37.88	$37.96	$37.44	$37.85	$37.85	79,811
2019-01-25	$39.30	$39.44	$38.86	$39.36	$39.36	30,714
2019-01-24	$38.31	$39.25	$38.22	$39.25	$39.25	41,266
2019-01-23	$38.33	$38.33	$37.88	$38.26	$38.26	24,644
2019-01-22	$38.52	$38.52	$37.92	$38.00	$38.00	31,097
2019-01-18	$38.57	$39.08	$38.56	$38.77	$38.77	61,607
2019-01-17	$37.80	$37.95	$37.55	$37.85	$37.85	13,192
2019-01-16	$37.51	$37.91	$37.41	$37.85	$37.85	28,185
2019-01-15	$37.72	$37.73	$37.00	$37.27	$37.27	24,209
2019-01-14	$37.66	$37.85	$37.52	$37.82	$37.82	20,896
2019-01-11	$38.00	$38.36	$37.78	$38.35	$38.35	29,256
2019-01-10	$38.23	$38.58	$38.14	$38.29	$38.29	15,552
2019-01-09	$39.04	$39.04	$38.46	$38.71	$38.71	20,830
2019-01-08	$38.86	$39.03	$38.41	$38.84	$38.84	74,838
2019-01-07	$37.72	$37.97	$37.35	$37.95	$37.95	34,078
2019-01-04	$37.24	$37.63	$37.04	$37.38	$37.38	29,282
2019-01-03	$37.23	$38.00	$37.19	$37.67	$37.67	42,513
2019-01-02	$36.95	$37.81	$36.58	$36.63	$36.63	27,945
2018-12-31	$36.81	$37.51	$36.79	$37.45	$37.45	28,191
2018-12-28	$37.38	$37.40	$37.20	$37.20	$37.20	10,530
2018-12-27	$38.00	$38.00	$37.14	$37.58	$37.58	23,698
2018-12-26	$37.06	$38.36	$37.03	$38.30	$38.30	38,717
2018-12-24	$36.96	$37.64	$36.86	$37.49	$37.49	15,037
2018-12-21	$37.15	$37.15	$36.60	$36.60	$36.60	24,816
2018-12-20	$37.88	$38.18	$37.19	$37.69	$37.69	21,677
2018-12-19	$36.85	$37.50	$36.85	$37.12	$37.12	82,660
2018-12-18	$36.93	$36.93	$36.50	$36.55	$36.55	18,544
2018-12-17	$37.30	$37.30	$36.74	$36.93	$36.93	49,309
2018-12-14	$37.72	$37.81	$37.62	$37.66	$37.66	28,427
2018-12-13	$37.60	$38.40	$37.50	$38.38	$38.38	47,693
2018-12-12	$37.65	$38.14	$37.62	$37.92	$37.92	9,746
2018-12-11	$38.15	$38.21	$37.56	$37.75	$37.75	32,073
2018-12-10	$38.68	$38.86	$38.35	$38.86	$38.86	19,042
2018-12-07	$38.86	$39.30	$38.13	$38.25	$38.25	36,509
2018-12-06	$38.58	$39.34	$38.45	$39.30	$39.30	33,812
2018-12-04	$39.59	$39.83	$39.20	$39.40	$39.40	14,776
2018-12-03	$40.62	$40.64	$39.47	$39.67	$39.67	35,792
2018-11-30	$40.35	$40.42	$39.37	$39.52	$39.52	65,201
2018-11-29	$42.00	$42.10	$41.18	$41.30	$41.30	12,937
2018-11-28	$41.39	$41.95	$40.99	$41.94	$41.94	34,007
2018-11-27	$41.73	$42.00	$41.44	$41.75	$41.75	40,455
2018-11-26	$40.53	$41.02	$40.36	$40.88	$40.88	26,663
2018-11-23	$40.72	$41.09	$40.59	$40.95	$40.95	24,242
2018-11-21	$41.73	$41.94	$41.70	$41.70	$41.70	10,999
2018-11-20	$42.48	$42.66	$42.10	$42.32	$42.32	27,718
2018-11-19	$42.40	$42.74	$41.58	$42.70	$42.70	34,714
2018-11-16	$42.31	$42.86	$42.08	$42.85	$42.85	13,289
2018-11-15	$42.58	$42.58	$41.58	$41.78	$41.78	22,287
2018-11-14	$42.41	$42.80	$42.08	$42.65	$42.65	26,348
2018-11-13	$41.64	$41.64	$40.80	$41.45	$41.45	41,955
2018-11-12	$42.39	$42.39	$41.70	$41.75	$41.75	36,640
2018-11-09	$43.27	$43.47	$43.06	$43.10	$43.10	27,479
2018-11-08	$44.30	$44.66	$43.88	$44.08	$44.08	16,381
2018-11-07	$43.55	$43.90	$43.24	$43.86	$43.86	13,255
2018-11-06	$44.14	$44.14	$42.86	$43.08	$43.08	70,521
2018-11-05	$44.93	$44.97	$44.11	$44.33	$44.33	20,526
2018-11-02	$45.69	$45.96	$44.79	$45.39	$45.39	41,256
2018-11-01	$43.95	$44.78	$43.70	$44.68	$44.68	44,864
2018-10-31	$42.88	$42.90	$42.49	$42.72	$42.72	19,477
2018-10-30	$43.44	$43.78	$42.52	$42.67	$42.67	24,073
2018-10-29	$45.77	$45.77	$43.13	$43.15	$43.15	67,775
2018-10-26	$46.19	$46.42	$45.22	$45.31	$45.31	25,031
2018-10-25	$45.82	$46.45	$45.68	$45.91	$45.91	32,792
2018-10-24	$46.77	$47.06	$45.37	$45.37	$45.37	18,314
2018-10-23	$44.88	$45.99	$44.49	$45.93	$45.93	24,273
2018-10-22	$45.98	$45.99	$44.40	$44.46	$44.46	59,699
2018-10-19	$46.50	$46.80	$45.96	$46.10	$46.10	25,217
2018-10-18	$46.48	$46.66	$45.87	$46.10	$46.10	49,929
2018-10-17	$44.95	$46.51	$44.95	$46.23	$46.23	75,909
2018-10-16	$45.19	$45.37	$44.32	$44.40	$44.40	53,884
2018-10-15	$44.71	$45.26	$44.43	$45.02	$45.02	78,152
2018-10-12	$43.20	$44.19	$43.20	$43.95	$43.95	98,515
2018-10-11	$42.13	$42.95	$42.11	$42.71	$42.71	35,618
2018-10-10	$42.77	$42.78	$42.16	$42.20	$42.20	36,058
2018-10-09	$42.12	$42.92	$42.05	$42.80	$42.80	46,953
2018-10-08	$42.28	$42.43	$41.90	$42.32	$42.32	85,999
2018-10-05	$41.12	$41.75	$40.87	$41.44	$41.44	126,886
2018-10-04	$40.67	$41.04	$40.30	$40.45	$40.45	39,244
2018-10-03	$41.50	$41.86	$40.25	$40.29	$40.29	70,131
2018-10-02	$39.86	$40.92	$39.86	$40.87	$40.87	107,630
2018-10-01	$38.87	$39.06	$38.51	$38.51	$38.51	43,218
2018-09-28	$37.67	$39.13	$37.64	$38.69	$38.69	165,248
2018-09-27	$36.83	$37.59	$36.80	$37.43	$37.43	50,867
2018-09-26	$36.92	$37.29	$36.77	$37.12	$37.12	54,250
2018-09-25	$36.79	$37.08	$36.66	$36.73	$36.73	27,002
2018-09-24	$37.60	$37.70	$37.04	$37.06	$37.06	45,672
2018-09-21	$37.65	$37.92	$37.22	$37.66	$37.66	43,384
2018-09-20	$36.77	$38.09	$36.71	$37.50	$37.50	95,508
2018-09-19	$36.33	$36.71	$36.19	$36.58	$36.58	45,330
2018-09-18	$36.73	$36.73	$35.95	$36.40	$36.40	89,404
2018-09-17	$37.56	$37.56	$36.74	$36.79	$36.79	99,658
2018-09-14	$37.95	$37.95	$37.65	$37.79	$37.79	34,667
2018-09-13	$38.26	$38.40	$37.94	$38.05	$38.05	35,205
2018-09-12	$38.40	$38.85	$38.40	$38.69	$38.69	55,443
2018-09-11	$38.30	$38.36	$37.90	$37.94	$37.94	28,153
2018-09-10	$38.90	$38.90	$38.27	$38.40	$38.40	10,624
2018-09-07	$38.54	$38.96	$38.21	$38.72	$38.72	29,614
2018-09-06	$38.68	$38.95	$38.63	$38.76	$38.76	27,928
2018-09-05	$38.76	$39.25	$38.64	$39.12	$39.12	57,369
2018-09-04	$38.03	$38.48	$37.31	$38.43	$38.43	71,439
2018-08-31	$38.78	$38.82	$38.27	$38.38	$38.38	52,530
2018-08-30	$38.63	$38.88	$38.03	$38.83	$38.83	64,681
2018-08-29	$39.06	$39.25	$38.83	$38.90	$38.90	35,648
2018-08-28	$39.23	$39.38	$38.81	$38.97	$38.97	49,451
2018-08-27	$40.02	$40.33	$39.92	$39.95	$39.95	59,591
2018-08-24	$39.16	$39.79	$39.10	$39.62	$39.62	109,933
2018-08-23	$38.07	$38.86	$38.05	$38.39	$38.39	46,322
2018-08-22	$37.88	$38.59	$37.87	$38.14	$38.14	105,725
2018-08-21	$38.31	$38.76	$38.21	$38.57	$38.57	117,757
2018-08-20	$39.36	$39.36	$38.00	$38.09	$38.09	122,641
2018-08-17	$39.70	$39.70	$39.24	$39.57	$39.57	50,577
2018-08-16	$40.23	$40.44	$39.64	$39.92	$39.92	61,656
2018-08-15	$40.78	$40.85	$39.87	$39.95	$39.95	90,857
2018-08-14	$41.41	$41.60	$41.00	$41.05	$41.05	28,853
2018-08-13	$40.75	$41.43	$40.69	$41.19	$41.19	79,182
2018-08-10	$41.44	$41.66	$41.40	$41.55	$41.55	18,251
2018-08-09	$42.04	$42.05	$41.58	$41.77	$41.77	46,710
2018-08-08	$42.04	$42.05	$41.45	$41.91	$41.91	42,978
2018-08-07	$42.68	$42.79	$42.30	$42.32	$42.32	22,579
2018-08-06	$42.00	$42.71	$41.95	$42.28	$42.28	92,834
2018-08-03	$41.55	$42.19	$41.50	$41.76	$41.76	64,505
2018-08-02	$41.38	$41.60	$41.20	$41.49	$41.49	69,609
2018-08-01	$42.80	$42.80	$41.83	$42.01	$42.01	45,978
2018-07-31	$43.00	$43.00	$42.62	$42.64	$42.64	28,183
2018-07-30	$43.60	$44.01	$43.20	$43.20	$43.20	33,752
2018-07-27	$42.65	$42.98	$42.61	$42.78	$42.78	13,446
2018-07-26	$43.03	$43.08	$42.34	$42.44	$42.44	47,314
2018-07-25	$43.35	$43.35	$42.75	$43.03	$43.03	9,029
2018-07-24	$43.39	$43.45	$42.82	$43.01	$43.01	20,379
2018-07-23	$43.34	$43.62	$43.08	$43.35	$43.35	19,681
2018-07-20	$42.73	$43.05	$42.61	$42.98	$42.98	24,519
2018-07-19	$41.74	$42.43	$41.62	$42.20	$42.20	39,450
2018-07-18	$41.91	$42.09	$41.74	$41.91	$41.91	69,503
2018-07-17	$42.34	$42.65	$42.26	$42.39	$42.39	20,493
2018-07-16	$43.01	$43.08	$42.63	$42.85	$42.85	9,646
2018-07-13	$43.00	$43.00	$42.32	$42.72	$42.72	47,803
2018-07-12	$43.52	$43.54	$43.22	$43.23	$43.23	16,340
2018-07-11	$44.24	$44.24	$43.29	$43.50	$43.50	18,398
2018-07-10	$44.40	$44.85	$44.13	$44.47	$44.47	19,213
2018-07-09	$44.21	$44.66	$44.05	$44.41	$44.41	33,770
2018-07-06	$42.61	$44.29	$42.49	$44.17	$44.17	60,364
2018-07-05	$43.11	$43.26	$42.14	$42.35	$42.35	83,644
2018-07-03	$43.53	$43.73	$43.39	$43.39	$43.39	28,671
2018-07-02	$43.86	$43.86	$43.27	$43.30	$43.30	58,844
2018-06-29	$44.72	$44.83	$44.40	$44.45	$44.45	46,432
2018-06-28	$45.40	$45.40	$44.74	$44.92	$44.92	36,596
2018-06-27	$45.51	$45.61	$45.43	$45.56	$45.56	10,750
2018-06-26	$45.86	$46.24	$45.54	$45.60	$45.60	35,388
2018-06-25	$45.39	$45.51	$45.22	$45.44	$45.44	38,187
2018-06-22	$45.08	$45.45	$45.08	$45.41	$45.41	11,755
2018-06-21	$45.26	$45.29	$44.87	$44.95	$44.95	13,958
2018-06-20	$45.15	$45.25	$45.00	$45.12	$45.12	22,777
2018-06-19	$44.66	$45.13	$44.57	$45.05	$45.05	46,373
2018-06-18	$45.50	$45.52	$45.11	$45.11	$45.11	17,369
2018-06-15	$45.49	$45.63	$45.28	$45.46	$45.46	53,349
2018-06-14	$45.64	$45.86	$45.62	$45.63	$45.63	40,204
2018-06-13	$45.99	$46.18	$45.90	$45.95	$45.95	16,478
2018-06-12	$46.27	$46.50	$46.11	$46.33	$46.33	11,352
2018-06-11	$46.05	$46.47	$45.98	$46.27	$46.27	16,853
2018-06-08	$46.30	$46.33	$45.94	$46.29	$46.29	30,249
2018-06-07	$46.46	$46.58	$45.67	$45.99	$45.99	47,850
2018-06-06	$47.14	$47.22	$46.64	$46.74	$46.74	18,563
2018-06-05	$47.55	$47.55	$47.02	$47.10	$47.10	71,447
2018-06-04	$47.91	$48.01	$47.73	$47.81	$47.81	16,148
2018-06-01	$48.93	$49.03	$48.27	$48.27	$48.27	20,390
2018-05-31	$48.10	$48.93	$48.04	$48.67	$48.67	19,188
2018-05-30	$48.08	$48.19	$47.30	$47.42	$47.42	12,703
2018-05-29	$47.33	$47.47	$47.27	$47.39	$47.39	10,131
2018-05-25	$47.42	$47.56	$47.27	$47.50	$47.50	11,568
2018-05-24	$47.54	$47.68	$47.43	$47.60	$47.60	9,020
2018-05-23	$47.00	$47.23	$46.85	$47.22	$47.22	19,422
2018-05-22	$47.34	$47.83	$47.18	$47.56	$47.56	12,561
2018-05-21	$47.18	$47.54	$47.00	$47.22	$47.22	20,538
2018-05-18	$46.84	$46.91	$46.47	$46.53	$46.53	11,934
2018-05-17	$46.84	$46.91	$46.47	$46.53	$46.53	25,313
2018-05-16	$46.17	$46.30	$46.13	$46.30	$46.30	16,115
2018-05-15	$46.13	$46.29	$45.87	$46.20	$46.20	24,611
2018-05-14	$46.60	$46.61	$46.27	$46.51	$46.51	22,199
2018-05-11	$47.08	$47.15	$46.86	$47.12	$47.12	7,663
2018-05-10	$47.00	$47.23	$47.00	$47.23	$47.23	5,157
2018-05-09	$47.05	$47.05	$46.80	$46.91	$46.91	11,644
2018-05-08	$47.86	$47.90	$47.10	$47.20	$47.20	18,744
2018-05-07	$47.78	$47.78	$47.31	$47.64	$47.64	30,206
2018-05-04	$48.75	$48.78	$48.24	$48.31	$48.31	8,590
2018-05-03	$49.21	$49.36	$48.89	$48.93	$48.93	18,900
2018-05-02	$49.42	$49.60	$48.53	$48.65	$48.65	20,741
2018-05-01	$48.42	$49.34	$48.37	$49.14	$49.14	27,093
2018-04-30	$48.10	$48.49	$48.08	$48.30	$48.30	24,501
2018-04-27	$47.40	$48.21	$47.33	$48.13	$48.13	35,927
2018-04-26	$47.28	$47.28	$46.96	$47.05	$47.05	7,393
2018-04-25	$46.71	$46.96	$46.31	$46.86	$46.86	24,857
2018-04-24	$47.23	$47.55	$47.03	$47.34	$47.34	24,381
2018-04-23	$46.79	$46.95	$46.49	$46.60	$46.60	12,237
2018-04-20	$46.10	$46.36	$46.09	$46.16	$46.16	15,919
2018-04-19	$46.16	$46.16	$45.63	$45.97	$45.97	10,205
2018-04-18	$45.77	$46.30	$45.72	$46.16	$46.16	33,703
2018-04-17	$45.80	$45.81	$45.39	$45.63	$45.63	17,698
2018-04-16	$47.07	$47.07	$45.78	$45.86	$45.86	42,407
2018-04-13	$47.26	$47.26	$46.98	$47.17	$47.17	12,648
2018-04-12	$47.23	$47.44	$47.08	$47.44	$47.44	26,072
2018-04-11	$46.94	$47.75	$46.94	$47.64	$47.64	24,128
2018-04-10	$47.12	$47.50	$46.97	$47.20	$47.20	21,268
2018-04-09	$47.60	$47.66	$47.43	$47.58	$47.58	27,641
2018-04-06	$47.72	$47.72	$46.93	$47.03	$47.03	11,251
2018-04-05	$47.30	$47.30	$46.93	$47.20	$47.20	32,919
2018-04-04	$46.93	$46.95	$46.73	$46.92	$46.92	7,141
2018-04-03	$46.66	$46.80	$46.55	$46.78	$46.78	5,861
2018-04-02	$47.20	$47.20	$46.61	$46.74	$46.74	5,552
2018-03-29	$47.38	$47.50	$47.18	$47.42	$47.42	6,365
2018-03-28	$47.34	$47.35	$47.02	$47.17	$47.17	10,733
2018-03-27	$47.66	$47.86	$47.58	$47.82	$47.82	15,797
2018-03-26	$47.10	$47.51	$47.10	$47.51	$47.51	2,091
2018-03-23	$47.28	$47.28	$46.76	$46.80	$46.80	3,313
2018-03-22	$47.43	$47.82	$47.38	$47.65	$47.65	4,284
2018-03-21	$48.00	$48.08	$47.74	$47.74	$47.74	4,204
2018-03-20	$47.82	$47.82	$47.61	$47.61	$47.61	2,955
2018-03-19	$47.38	$47.86	$47.38	$47.85	$47.85	1,922
2018-03-16	$47.21	$47.40	$47.00	$47.40	$47.40	10,958
2018-03-15	$47.77	$47.88	$47.26	$47.79	$47.79	18,318
2018-03-14	$48.65	$48.65	$48.55	$48.64	$48.64	650
2018-03-13	$48.44	$48.80	$48.39	$48.60	$48.60	9,840
2018-03-12	$47.75	$47.92	$47.74	$47.91	$47.91	2,733
2018-03-09	$48.49	$48.49	$48.01	$48.32	$48.32	10,965
2018-03-08	$48.23	$48.42	$48.00	$48.42	$48.42	3,433
2018-03-07	$48.27	$48.27	$48.27	$48.27	$48.27	0
2018-03-06	$48.40	$48.40	$48.24	$48.27	$48.27	1,895
2018-03-05	$48.35	$48.54	$48.21	$48.53	$48.53	2,400
2018-03-02	$49.02	$49.02	$48.80	$48.85	$48.85	8,757
2018-03-01	$49.21	$49.46	$49.18	$49.46	$49.46	5,036
2018-02-28	$48.58	$48.58	$48.58	$48.58	$48.58	130
2018-02-27	$48.49	$48.52	$48.18	$48.52	$48.52	4,190
2018-02-26	$49.00	$49.00	$48.72	$48.88	$48.88	3,657
2018-02-23	$48.38	$48.43	$48.05	$48.43	$48.43	603
2018-02-22	$47.75	$48.25	$47.75	$48.25	$48.25	545
2018-02-21	$47.86	$47.86	$47.51	$47.51	$47.51	3,819
2018-02-20	$48.07	$48.07	$48.07	$48.07	$48.07	654
2018-02-16	$48.73	$48.83	$48.07	$48.07	$48.07	6,974
2018-02-15	$49.86	$49.86	$49.60	$49.60	$49.60	740
2018-02-14	$49.99	$49.99	$49.96	$49.96	$49.96	4,000
2018-02-13	$49.30	$49.30	$49.30	$49.30	$49.30	80
2018-02-12	$49.30	$49.30	$49.30	$49.30	$49.30	200
2018-02-09	$49.86	$49.86	$49.84	$49.85	$49.85	2,099
2018-02-08	$49.88	$49.88	$49.88	$49.88	$49.88	152
2018-02-07	$49.88	$49.88	$49.88	$49.88	$49.88	11
2018-02-06	$49.16	$49.98	$49.16	$49.88	$49.88	1,610
2018-02-05	$48.70	$48.72	$48.63	$48.66	$48.66	6,869
2018-02-02	$48.89	$48.89	$48.89	$48.89	$48.89	175
2018-02-01	$49.34	$49.34	$49.34	$49.34	$49.34	1,500

iPathA Series B Bloomberg Coffee Subindex Total Return ETN (JO) News Headlines

Recent iPathA Series B Bloomberg Coffee Subindex Total Return ETN (JO) News

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