iPathA Series B Bloomberg Sugar Subindex Total Return ETN (SGG) Exchange: NYSE ARCA

  1. Overview
  2. iPathA Series B Bloomberg Sugar Subindex Total Return ETN (SGG)

Data as of May 2, 2025

$87.97 ($0.00) 0.00%

iPathA Series B Bloomberg Sugar Subindex Total Return ETN - Daily Information
Click for more stock information on iPathA Series B Bloomberg Sugar Subindex Total Return ETN.
Daily Information Data
Date May 2, 2025
Open $87.97
Previous Close $87.97
High $87.97
Low $87.97
Adjusted Open $87.97
Previous Adjusted Close $87.97
Adjusted High $87.97
Adjusted Low $87.97

About iPathA Series B Bloomberg Sugar Subindex Total Return ETN (SGG)

iPathA Series B Bloomberg Sugar Subindex Total Return ETN

Invest in iPathA Series B Bloomberg Sugar Subindex Total Return ETN (SGG)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for iPathA Series B Bloomberg Sugar Subindex Total Return ETN (SGG)

Date Open High Low Close Adj.Close Volume
2023-06-14 $87.97 $87.97 $87.97 $87.97 $87.97 0
2023-06-13 $87.97 $87.97 $87.97 $87.97 $87.97 0
2023-06-12 $87.97 $87.97 $87.97 $87.97 $87.97 0
2023-06-09 $87.97 $87.97 $87.97 $87.97 $87.97 0
2023-06-08 $88.77 $88.77 $87.64 $87.97 $87.97 1,476
2023-06-07 $86.86 $87.01 $86.50 $86.85 $86.85 995
2023-06-06 $86.66 $87.53 $86.28 $87.37 $87.37 23,156
2023-06-05 $86.29 $86.70 $86.26 $86.28 $86.28 1,022
2023-06-02 $87.03 $87.65 $87.03 $87.65 $87.65 2,945
2023-06-01 $88.21 $88.21 $87.64 $87.91 $87.91 1,745
2023-05-31 $89.60 $89.60 $88.40 $88.46 $88.46 1,225
2023-05-30 $89.86 $89.98 $89.72 $89.74 $89.74 1,339
2023-05-26 $88.79 $90.15 $88.51 $90.11 $90.11 1,410
2023-05-25 $88.09 $88.17 $87.05 $87.90 $87.90 9,886
2023-05-24 $89.90 $89.95 $89.86 $89.95 $89.95 1,016
2023-05-23 $92.35 $92.35 $91.35 $91.35 $91.35 5,264
2023-05-22 $91.07 $91.89 $91.07 $91.81 $91.81 1,658
2023-05-19 $91.50 $91.50 $91.24 $91.24 $91.24 768
2023-05-18 $90.24 $90.50 $90.24 $90.31 $90.31 2,031
2023-05-17 $91.33 $91.36 $91.09 $91.17 $91.17 21,900
2023-05-16 $93.74 $93.75 $92.02 $92.06 $92.06 16,264
2023-05-15 $91.92 $92.76 $91.92 $92.70 $92.70 1,547
2023-05-12 $92.43 $92.73 $92.35 $92.70 $92.70 1,033
2023-05-11 $92.49 $93.65 $91.79 $91.98 $91.98 9,118
2023-05-10 $93.23 $94.48 $93.23 $94.36 $94.36 8,934
2023-05-09 $92.23 $93.23 $92.23 $92.60 $92.60 1,149
2023-05-08 $93.07 $93.28 $91.69 $91.75 $91.75 2,953
2023-05-05 $91.17 $93.69 $91.17 $93.60 $93.60 6,607
2023-05-04 $88.97 $90.33 $88.45 $90.28 $90.28 3,904
2023-05-03 $89.06 $89.38 $88.59 $88.59 $88.59 738
2023-05-02 $89.46 $89.46 $88.26 $88.29 $88.29 5,355
2023-05-01 $92.30 $92.30 $89.60 $89.70 $89.70 7,062
2023-04-28 $92.99 $93.00 $92.65 $92.71 $92.71 3,253
2023-04-27 $92.90 $93.37 $92.45 $93.29 $93.29 6,913
2023-04-26 $91.94 $91.94 $90.40 $90.76 $90.76 4,788
2023-04-25 $88.93 $92.60 $88.93 $91.95 $91.95 20,817
2023-04-24 $86.20 $89.37 $86.20 $89.04 $89.04 5,895
2023-04-21 $86.53 $86.53 $85.50 $85.60 $85.60 5,655
2023-04-20 $85.54 $87.56 $85.54 $87.54 $87.54 2,737
2023-04-19 $84.72 $84.99 $83.65 $83.83 $83.83 8,138
2023-04-18 $83.67 $84.65 $82.66 $84.09 $84.09 3,677
2023-04-17 $83.68 $83.83 $83.66 $83.81 $83.81 1,779
2023-04-14 $82.38 $82.64 $82.38 $82.64 $82.64 329
2023-04-13 $84.09 $84.10 $81.66 $81.76 $81.76 4,201
2023-04-12 $83.04 $83.04 $81.83 $81.94 $81.94 4,460
2023-04-11 $81.38 $83.37 $81.38 $83.37 $83.37 2,095
2023-04-10 $80.90 $81.22 $80.76 $81.18 $81.18 1,368
2023-04-06 $79.18 $81.10 $79.13 $80.87 $80.87 2,765
2023-04-05 $78.08 $78.83 $78.00 $78.76 $78.76 9,288
2023-04-04 $76.83 $76.99 $76.67 $76.92 $76.92 1,908
2023-04-03 $76.53 $77.00 $76.30 $76.81 $76.81 1,952
2023-03-31 $74.80 $76.51 $74.74 $76.51 $76.51 1,715
2023-03-30 $75.00 $75.33 $74.75 $75.02 $75.02 1,632
2023-03-29 $72.74 $72.74 $72.74 $72.74 $72.74 45
2023-03-28 $71.90 $73.05 $71.90 $73.05 $73.05 436
2023-03-27 $71.55 $71.73 $71.50 $71.73 $71.73 366
2023-03-24 $71.03 $71.19 $70.66 $71.19 $71.19 2,120
2023-03-23 $72.27 $72.27 $71.60 $71.60 $71.60 630
2023-03-22 $72.39 $72.62 $72.20 $72.43 $72.43 6,585
2023-03-21 $71.33 $71.33 $70.85 $71.00 $71.00 782
2023-03-20 $70.38 $70.40 $69.86 $70.05 $70.05 1,569
2023-03-17 $70.62 $70.62 $70.40 $70.54 $70.54 584
2023-03-16 $70.48 $71.00 $70.48 $70.97 $70.97 9,217
2023-03-15 $69.91 $70.30 $69.82 $70.05 $70.05 1,550
2023-03-14 $71.17 $71.17 $70.33 $70.52 $70.52 1,390
2023-03-13 $71.25 $71.56 $71.17 $71.17 $71.17 2,613
2023-03-10 $71.73 $72.07 $71.73 $72.07 $72.07 1,724
2023-03-09 $72.10 $72.69 $71.84 $72.03 $72.03 2,038
2023-03-08 $71.11 $71.33 $70.97 $71.18 $71.18 1,352
2023-03-07 $72.32 $72.32 $71.54 $71.72 $71.72 2,482
2023-03-06 $70.29 $71.17 $70.29 $71.17 $71.17 2,523
2023-03-03 $70.65 $71.30 $70.65 $71.30 $71.30 4,293
2023-03-02 $69.11 $69.19 $69.11 $69.19 $69.19 1,828
2023-03-01 $69.56 $70.13 $69.56 $70.03 $70.03 4,312
2023-02-28 $68.38 $68.38 $68.17 $68.17 $68.17 276
2023-02-27 $67.66 $69.10 $67.66 $69.00 $69.00 1,295
2023-02-24 $67.31 $67.38 $67.02 $67.02 $67.02 1,494
2023-02-23 $69.23 $69.40 $69.23 $69.40 $69.40 1,481
2023-02-22 $68.13 $68.13 $67.72 $67.72 $67.72 246
2023-02-21 $68.08 $68.08 $67.78 $67.90 $67.90 296
2023-02-17 $67.34 $67.34 $67.34 $67.34 $67.34 53
2023-02-16 $67.20 $67.38 $67.08 $67.25 $67.25 1,964
2023-02-15 $67.02 $67.02 $66.75 $66.84 $66.84 2,683
2023-02-14 $67.64 $67.91 $67.63 $67.91 $67.91 7,145
2023-02-13 $66.96 $67.13 $66.96 $67.13 $67.13 689
2023-02-10 $67.80 $68.77 $67.66 $67.66 $67.66 1,939
2023-02-09 $67.62 $68.09 $67.45 $67.92 $67.92 101,693
2023-02-08 $66.00 $67.17 $65.77 $67.17 $67.17 6,042
2023-02-07 $65.30 $66.25 $65.30 $66.24 $66.24 39,978
2023-02-06 $65.66 $66.04 $65.54 $65.54 $65.54 5,908
2023-02-03 $68.00 $68.00 $67.41 $67.58 $67.58 16,818
2023-02-02 $68.77 $68.78 $68.55 $68.77 $68.77 984
2023-02-01 $68.26 $68.27 $67.78 $67.78 $67.78 711
2023-01-31 $68.05 $69.15 $68.05 $69.15 $69.15 2,279
2023-01-30 $67.65 $67.65 $67.19 $67.24 $67.24 1,455
2023-01-27 $66.53 $66.67 $66.49 $66.65 $66.65 1,722
2023-01-26 $65.73 $66.04 $65.28 $65.68 $65.68 716
2023-01-25 $63.23 $63.83 $63.17 $63.68 $63.68 1,122
2023-01-24 $62.49 $62.94 $62.49 $62.94 $62.94 313
2023-01-23 $62.14 $62.38 $62.14 $62.38 $62.38 861
2023-01-20 $62.57 $62.58 $62.41 $62.41 $62.41 600
2023-01-19 $62.54 $62.54 $62.38 $62.38 $62.38 181
2023-01-18 $62.85 $62.87 $62.63 $62.87 $62.87 1,152
2023-01-17 $63.00 $63.77 $63.00 $63.73 $63.73 1,566
2023-01-13 $61.75 $62.50 $61.75 $62.44 $62.44 475
2023-01-12 $61.79 $62.21 $61.79 $62.03 $62.03 650
2023-01-11 $63.01 $63.01 $62.13 $62.15 $62.15 371
2023-01-10 $61.48 $62.66 $61.45 $61.99 $61.99 714
2023-01-09 $60.60 $60.68 $60.54 $60.54 $60.54 1,427
2023-01-06 $60.66 $60.78 $59.86 $59.88 $59.88 1,921
2023-01-05 $61.41 $61.57 $61.11 $61.11 $61.11 1,603
2023-01-04 $62.11 $62.11 $61.65 $61.79 $61.79 2,069
2023-01-03 $62.62 $62.68 $62.07 $62.36 $62.36 1,847
2022-12-30 $63.51 $63.51 $63.33 $63.33 $63.33 852
2022-12-29 $64.11 $64.27 $64.11 $64.26 $64.26 3,736
2022-12-28 $63.95 $63.96 $63.63 $63.63 $63.63 7,135
2022-12-27 $65.04 $65.04 $63.78 $63.81 $63.81 2,859
2022-12-23 $66.35 $66.35 $66.35 $66.35 $66.35 171
2022-12-22 $65.73 $66.16 $65.73 $66.16 $66.16 3,440
2022-12-21 $65.24 $65.62 $65.24 $65.60 $65.60 2,576
2022-12-20 $64.90 $65.37 $64.80 $65.18 $65.18 16,218
2022-12-19 $63.73 $63.88 $63.47 $63.66 $63.66 1,365
2022-12-16 $63.37 $63.37 $63.26 $63.29 $63.29 1,046
2022-12-15 $64.74 $64.77 $62.75 $62.78 $62.78 2,686
2022-12-14 $62.72 $64.04 $62.72 $63.93 $63.93 4,205
2022-12-13 $62.19 $62.19 $62.19 $62.19 $62.19 241
2022-12-12 $61.16 $61.16 $61.07 $61.14 $61.14 747
2022-12-09 $61.78 $61.78 $61.78 $61.78 $61.78 97
2022-12-08 $62.26 $62.42 $62.09 $62.09 $62.09 1,141
2022-12-07 $61.41 $61.41 $61.41 $61.41 $61.41 159
2022-12-06 $61.90 $61.90 $61.12 $61.12 $61.12 471
2022-12-05 $62.00 $62.00 $61.67 $61.67 $61.67 344
2022-12-02 $61.52 $61.91 $61.40 $61.40 $61.40 1,165
2022-12-01 $61.86 $61.86 $61.86 $61.86 $61.86 158
2022-11-30 $61.87 $62.00 $61.87 $62.00 $62.00 8,027
2022-11-29 $60.94 $61.64 $60.87 $61.43 $61.43 3,323
2022-11-28 $60.14 $61.30 $60.14 $61.16 $61.16 29,348
2022-11-25 $60.80 $60.80 $60.80 $60.80 $60.80 136
2022-11-23 $61.54 $61.59 $61.54 $61.59 $61.59 313
2022-11-22 $62.10 $62.10 $62.10 $62.10 $62.10 111
2022-11-21 $62.37 $62.57 $62.23 $62.57 $62.57 1,488
2022-11-18 $62.97 $63.67 $62.97 $63.12 $63.12 1,844
2022-11-17 $62.10 $62.60 $61.96 $61.96 $61.96 580
2022-11-16 $64.09 $64.30 $63.69 $63.69 $63.69 1,463
2022-11-15 $62.74 $63.80 $62.74 $63.80 $63.80 5,471
2022-11-14 $62.26 $62.63 $62.09 $62.21 $62.21 6,860
2022-11-11 $62.43 $62.43 $61.67 $61.67 $61.67 1,116
2022-11-10 $60.12 $61.02 $60.07 $61.02 $61.02 69,977
2022-11-09 $60.34 $61.04 $60.19 $60.63 $60.63 3,268
2022-11-08 $59.44 $59.75 $59.44 $59.75 $59.75 4,071
2022-11-07 $58.67 $58.69 $58.67 $58.69 $58.69 240
2022-11-04 $58.89 $59.13 $58.66 $58.66 $58.66 2,038
2022-11-03 $57.25 $57.90 $57.25 $57.90 $57.90 842
2022-11-02 $57.62 $58.18 $57.12 $57.99 $57.99 6,405
2022-11-01 $57.53 $58.03 $57.53 $57.75 $57.75 1,310
2022-10-31 $56.38 $56.47 $56.38 $56.47 $56.47 203
2022-10-28 $55.18 $55.33 $55.18 $55.33 $55.33 419
2022-10-27 $55.54 $55.70 $55.54 $55.60 $55.60 1,119
2022-10-26 $56.34 $56.34 $55.91 $56.01 $56.01 790
2022-10-25 $56.85 $56.85 $56.84 $56.84 $56.84 315
2022-10-24 $56.98 $56.98 $56.85 $56.85 $56.85 1,015
2022-10-21 $57.64 $57.64 $57.64 $57.64 $57.64 231
2022-10-20 $57.73 $57.74 $57.59 $57.74 $57.74 646
2022-10-19 $58.38 $58.38 $58.38 $58.38 $58.38 231
2022-10-18 $58.63 $58.63 $58.63 $58.63 $58.63 62
2022-10-17 $59.30 $59.30 $58.70 $58.70 $58.70 486
2022-10-14 $59.16 $59.20 $58.98 $58.98 $58.98 1,204
2022-10-13 $58.85 $58.85 $58.85 $58.85 $58.85 188
2022-10-12 $59.08 $59.08 $58.66 $58.66 $58.66 530
2022-10-11 $58.52 $58.67 $58.52 $58.67 $58.67 480
2022-10-10 $58.52 $58.52 $58.40 $58.40 $58.40 286
2022-10-07 $58.06 $58.74 $58.06 $58.57 $58.57 1,266
2022-10-06 $56.89 $57.85 $56.89 $57.61 $57.61 1,545
2022-10-05 $56.81 $56.81 $56.22 $56.22 $56.22 606
2022-10-04 $55.91 $56.26 $55.91 $56.01 $56.01 766
2022-10-03 $55.26 $55.26 $54.35 $54.60 $54.60 797
2022-09-30 $55.37 $55.44 $55.16 $55.23 $55.23 1,674
2022-09-29 $55.46 $55.76 $55.46 $55.55 $55.55 1,135
2022-09-28 $55.31 $55.46 $55.31 $55.46 $55.46 318
2022-09-27 $55.18 $55.18 $55.18 $55.18 $55.18 60
2022-09-26 $54.98 $55.11 $54.98 $55.11 $55.11 638
2022-09-23 $55.39 $55.39 $55.03 $55.19 $55.19 1,045
2022-09-22 $56.25 $56.25 $56.25 $56.25 $56.25 617
2022-09-21 $55.74 $55.74 $55.74 $55.74 $55.74 141
2022-09-20 $55.71 $55.71 $55.58 $55.58 $55.58 164
2022-09-19 $54.11 $54.38 $53.85 $54.38 $54.38 2,261
2022-09-16 $55.19 $55.19 $54.94 $54.94 $54.94 342
2022-09-15 $55.83 $55.83 $55.83 $55.83 $55.83 93
2022-09-14 $56.67 $56.73 $56.24 $56.24 $56.24 940
2022-09-13 $56.45 $56.45 $56.25 $56.25 $56.25 573
2022-09-12 $56.03 $56.27 $56.03 $56.27 $56.27 401
2022-09-09 $55.71 $55.97 $55.63 $55.97 $55.97 679
2022-09-08 $54.97 $54.97 $54.97 $54.97 $54.97 320
2022-09-07 $55.51 $55.51 $55.51 $55.51 $55.51 77
2022-09-06 $54.96 $55.11 $54.96 $55.11 $55.11 1,085
2022-09-02 $55.88 $55.88 $55.56 $55.56 $55.56 267
2022-09-01 $54.73 $55.34 $54.73 $55.34 $55.34 20,232
2022-08-31 $54.90 $54.90 $54.90 $54.90 $54.90 213
2022-08-30 $55.61 $55.61 $55.61 $55.61 $55.61 209
2022-08-29 $56.60 $56.60 $56.45 $56.45 $56.45 343
2022-08-26 $56.04 $56.58 $56.04 $56.58 $56.58 436
2022-08-25 $54.67 $54.83 $54.46 $54.83 $54.83 6,720
2022-08-24 $55.46 $55.46 $55.28 $55.28 $55.28 5,364
2022-08-23 $54.99 $54.99 $54.99 $54.99 $54.99 322
2022-08-22 $54.22 $55.00 $54.22 $55.00 $55.00 6,067
2022-08-19 $54.16 $55.33 $54.16 $55.31 $55.31 985
2022-08-18 $55.21 $55.21 $54.40 $54.53 $54.53 683
2022-08-17 $55.70 $55.89 $55.70 $55.89 $55.89 443
2022-08-16 $56.19 $56.29 $55.81 $55.82 $55.82 2,758
2022-08-15 $56.88 $56.88 $56.88 $56.88 $56.88 184
2022-08-12 $56.92 $57.13 $56.91 $57.13 $57.13 1,278
2022-08-11 $56.51 $56.59 $56.30 $56.59 $56.59 527
2022-08-10 $55.70 $55.85 $55.52 $55.85 $55.85 7,038
2022-08-09 $54.74 $55.14 $54.51 $55.11 $55.11 1,091
2022-08-08 $54.91 $54.91 $54.91 $54.91 $54.91 46
2022-08-05 $54.92 $54.92 $54.92 $54.92 $54.92 10
2022-08-04 $53.86 $53.86 $53.86 $53.86 $53.86 157
2022-08-03 $54.66 $54.66 $54.47 $54.47 $54.47 976
2022-08-02 $54.06 $54.06 $54.06 $54.06 $54.06 128
2022-08-01 $53.02 $54.83 $52.79 $53.97 $53.97 15,962
2022-07-29 $55.82 $55.82 $53.98 $54.41 $54.41 1,610
2022-07-28 $54.56 $55.76 $54.47 $54.55 $54.55 25,678
2022-07-27 $54.04 $54.04 $54.04 $54.04 $54.04 153
2022-07-26 $53.59 $53.59 $53.02 $53.45 $53.45 22,284
2022-07-25 $53.46 $53.46 $53.00 $53.00 $53.00 1,377
2022-07-22 $54.78 $54.93 $54.78 $54.93 $54.93 367
2022-07-21 $56.60 $58.30 $56.16 $56.30 $56.30 4,248
2022-07-20 $59.30 $59.30 $59.30 $59.30 $59.30 82
2022-07-19 $58.55 $58.55 $58.55 $58.55 $58.55 221
2022-07-18 $59.60 $60.56 $59.31 $59.40 $59.40 20,677
2022-07-15 $59.55 $59.75 $57.14 $58.16 $58.16 1,353
2022-07-14 $59.10 $59.32 $57.95 $57.95 $57.95 794
2022-07-13 $58.19 $58.19 $56.99 $56.99 $56.99 319
2022-07-12 $57.95 $57.95 $56.25 $57.28 $57.28 659
2022-07-11 $59.95 $59.95 $59.95 $59.95 $59.95 40
2022-07-08 $57.90 $58.44 $57.90 $57.91 $57.91 1,080
2022-07-07 $56.16 $56.26 $55.57 $55.57 $55.57 2,366
2022-07-06 $54.61 $55.60 $54.42 $55.60 $55.60 2,373
2022-07-05 $54.74 $54.79 $54.01 $54.75 $54.75 2,704
2022-07-01 $55.59 $55.59 $55.59 $55.59 $55.59 1
2022-06-30 $56.65 $56.65 $55.60 $55.60 $55.60 374
2022-06-29 $55.66 $55.66 $55.66 $55.66 $55.66 35
2022-06-28 $55.60 $55.60 $55.60 $55.60 $55.60 35
2022-06-27 $56.49 $56.49 $56.49 $56.49 $56.49 8
2022-06-24 $56.48 $56.48 $56.48 $56.48 $56.48 37
2022-06-23 $56.09 $56.09 $55.50 $55.50 $55.50 5,630
2022-06-22 $58.98 $58.98 $56.49 $56.49 $56.49 402
2022-06-21 $58.75 $58.75 $54.94 $55.70 $55.70 1,716
2022-06-17 $57.50 $57.75 $57.14 $57.14 $57.14 2,793
2022-06-16 $55.62 $57.39 $55.62 $57.39 $57.39 2,285
2022-06-15 $56.78 $57.20 $56.78 $57.20 $57.20 443
2022-06-14 $58.00 $58.00 $56.96 $57.53 $57.53 27,021
2022-06-13 $59.00 $59.00 $59.00 $59.00 $59.00 75
2022-06-10 $58.52 $58.87 $58.49 $58.87 $58.87 545
2022-06-09 $60.52 $60.52 $60.52 $60.52 $60.52 24
2022-06-08 $58.57 $58.57 $58.57 $58.57 $58.57 606
2022-06-07 $62.89 $62.89 $57.62 $57.62 $57.62 1,323
2022-06-06 $61.81 $61.81 $61.45 $61.45 $61.45 294
2022-06-03 $60.21 $60.21 $60.21 $60.21 $60.21 27
2022-06-02 $63.00 $63.00 $59.02 $61.01 $61.01 758
2022-06-01 $60.22 $60.22 $60.18 $60.18 $60.18 346
2022-05-31 $60.49 $60.49 $59.85 $59.92 $59.92 1,272
2022-05-27 $63.27 $63.90 $63.09 $63.09 $63.09 562
2022-05-26 $63.00 $63.00 $60.29 $60.29 $60.29 31,917
2022-05-25 $63.00 $63.00 $60.82 $60.82 $60.82 408
2022-05-24 $60.57 $63.08 $60.56 $63.08 $63.08 2,331
2022-05-23 $61.95 $61.95 $59.72 $59.72 $59.72 173
2022-05-20 $61.97 $61.97 $61.97 $61.97 $61.97 112
2022-05-19 $61.55 $61.55 $61.21 $61.21 $61.21 286
2022-05-18 $61.34 $61.34 $61.34 $61.34 $61.34 122
2022-05-17 $61.75 $61.75 $61.71 $61.71 $61.71 593
2022-05-16 $61.00 $61.00 $59.47 $59.47 $59.47 922
2022-05-13 $61.00 $61.00 $59.01 $59.16 $59.16 920
2022-05-12 $56.73 $57.89 $56.73 $57.89 $57.89 861
2022-05-11 $54.87 $56.54 $54.82 $54.87 $54.87 861
2022-05-10 $57.59 $57.63 $56.50 $56.50 $56.50 807
2022-05-09 $59.23 $59.23 $57.55 $59.14 $59.14 54,900
2022-05-06 $59.00 $59.24 $58.98 $59.24 $59.24 973
2022-05-05 $59.38 $60.13 $57.50 $57.50 $57.50 3,565
2022-05-04 $57.85 $58.74 $57.85 $58.74 $58.74 179
2022-05-03 $56.81 $58.89 $56.78 $58.89 $58.89 1,126
2022-05-02 $58.25 $59.25 $58.25 $59.25 $59.25 580
2022-04-29 $60.55 $61.00 $58.61 $59.63 $59.63 3,512
2022-04-28 $59.51 $60.50 $59.51 $60.50 $60.50 498
2022-04-27 $59.11 $59.11 $58.10 $58.11 $58.11 1,774
2022-04-26 $58.44 $58.45 $58.23 $58.29 $58.29 994
2022-04-25 $58.56 $58.56 $58.20 $58.24 $58.24 4,559
2022-04-22 $59.56 $59.56 $59.05 $59.17 $59.17 3,706
2022-04-21 $61.15 $61.33 $61.10 $61.16 $61.16 1,337
2022-04-20 $60.99 $60.99 $60.33 $60.33 $60.33 1,031
2022-04-19 $61.04 $61.04 $60.67 $60.67 $60.67 2,337
2022-04-18 $62.00 $62.57 $61.79 $62.31 $62.31 2,400
2022-04-14 $62.16 $62.19 $61.42 $62.10 $62.10 3,169
2022-04-13 $62.69 $62.69 $61.86 $62.12 $62.12 10,942
2022-04-12 $62.55 $62.55 $62.24 $62.31 $62.31 38,983
2022-04-11 $62.66 $62.66 $62.10 $62.38 $62.38 3,293
2022-04-08 $62.37 $62.68 $62.34 $62.50 $62.50 3,243
2022-04-07 $60.89 $61.14 $60.89 $61.11 $61.11 1,785
2022-04-06 $60.30 $60.30 $60.02 $60.30 $60.30 812
2022-04-05 $60.35 $60.60 $60.21 $60.38 $60.38 9,012
2022-04-04 $60.42 $60.69 $60.23 $60.23 $60.23 5,289
2022-04-01 $59.67 $59.82 $59.38 $59.46 $59.46 6,258
2022-03-31 $59.88 $59.99 $59.50 $59.99 $59.99 15,012
2022-03-30 $59.56 $59.94 $59.56 $59.87 $59.87 3,639
2022-03-29 $58.37 $59.00 $58.34 $58.79 $58.79 4,607
2022-03-28 $59.85 $60.39 $59.85 $60.29 $60.29 2,239
2022-03-25 $60.18 $60.52 $59.94 $60.49 $60.49 14,083
2022-03-24 $59.42 $59.42 $59.09 $59.28 $59.28 6,363
2022-03-23 $59.46 $59.46 $59.01 $59.01 $59.01 3,002
2022-03-22 $59.01 $59.04 $58.85 $58.85 $58.85 2,075
2022-03-21 $58.90 $59.37 $58.90 $59.34 $59.34 5,469
2022-03-18 $58.09 $58.33 $58.09 $58.31 $58.31 2,779
2022-03-17 $57.57 $57.71 $57.56 $57.56 $57.56 1,323
2022-03-16 $57.44 $57.44 $56.87 $57.02 $57.02 16,223
2022-03-15 $57.52 $57.75 $57.15 $57.44 $57.44 4,631
2022-03-14 $58.43 $58.79 $58.41 $58.74 $58.74 1,148
2022-03-11 $58.85 $59.15 $58.58 $59.10 $59.10 2,905
2022-03-10 $59.25 $59.25 $58.71 $58.85 $58.85 7,790
2022-03-09 $58.48 $58.48 $58.48 $58.48 $58.48 501
2022-03-08 $59.70 $60.44 $59.55 $59.64 $59.64 5,406
2022-03-07 $59.75 $59.89 $58.95 $59.23 $59.23 10,845
2022-03-04 $58.55 $59.84 $58.55 $59.84 $59.84 8,576
2022-03-03 $57.06 $58.31 $57.06 $58.25 $58.25 8,680
2022-03-02 $56.85 $57.22 $56.84 $57.22 $57.22 1,118
2022-03-01 $55.51 $56.46 $55.51 $56.07 $56.07 2,912
2022-02-28 $54.15 $54.22 $54.15 $54.22 $54.22 1,132
2022-02-25 $54.44 $54.44 $54.05 $54.21 $54.21 7,093
2022-02-24 $55.77 $55.80 $55.00 $55.09 $55.09 26,667
2022-02-23 $54.89 $55.00 $54.84 $54.93 $54.93 2,504
2022-02-22 $54.93 $55.04 $54.80 $54.99 $54.99 11,761
2022-02-18 $54.89 $54.89 $54.10 $54.17 $54.17 1,631
2022-02-17 $54.01 $54.39 $54.01 $54.39 $54.39 305
2022-02-16 $53.98 $53.98 $53.98 $53.98 $53.98 23
2022-02-15 $54.26 $54.26 $53.74 $54.15 $54.15 1,826
2022-02-14 $54.41 $54.41 $54.32 $54.32 $54.32 402
2022-02-11 $54.45 $54.81 $54.45 $54.68 $54.68 615
2022-02-10 $55.10 $55.34 $54.87 $54.89 $54.89 3,275
2022-02-09 $55.28 $55.76 $55.16 $55.16 $55.16 601
2022-02-08 $54.35 $54.35 $54.25 $54.26 $54.26 2,068
2022-02-07 $54.14 $54.14 $54.14 $54.14 $54.14 105
2022-02-04 $54.56 $54.78 $54.39 $54.78 $54.78 11,814
2022-02-03 $53.38 $54.27 $53.38 $54.08 $54.08 2,130
2022-02-02 $54.23 $54.23 $53.70 $53.70 $53.70 2,608
2022-02-01 $55.71 $55.71 $55.53 $55.53 $55.53 847
2022-01-31 $54.30 $55.22 $54.27 $55.22 $55.22 4,536
2022-01-28 $54.72 $54.72 $54.57 $54.72 $54.72 1,673
2022-01-27 $55.36 $55.43 $55.23 $55.23 $55.23 855
2022-01-26 $55.55 $55.55 $55.30 $55.30 $55.30 1,108
2022-01-25 $56.36 $56.43 $56.17 $56.18 $56.18 1,145
2022-01-24 $55.59 $56.76 $55.59 $56.64 $56.64 4,909
2022-01-21 $56.66 $56.83 $56.60 $56.60 $56.60 5,475
2022-01-20 $57.90 $57.90 $56.63 $56.66 $56.66 1,706
2022-01-19 $56.37 $57.43 $56.37 $57.23 $57.23 3,254
2022-01-18 $56.34 $56.34 $55.93 $55.93 $55.93 557
2022-01-14 $54.53 $55.18 $54.53 $55.16 $55.16 364
2022-01-13 $54.81 $54.81 $54.13 $54.37 $54.37 1,170
2022-01-12 $55.36 $55.36 $55.05 $55.05 $55.05 9,099
2022-01-11 $54.44 $54.55 $54.39 $54.52 $54.52 2,234
2022-01-10 $53.00 $53.80 $52.85 $53.75 $53.75 4,028
2022-01-07 $54.33 $54.33 $53.95 $53.95 $53.95 3,737
2022-01-06 $54.70 $54.95 $54.65 $54.79 $54.79 2,092
2022-01-05 $55.40 $55.43 $55.01 $55.03 $55.03 4,605
2022-01-04 $56.05 $56.25 $56.05 $56.18 $56.18 1,077
2022-01-03 $56.34 $56.34 $56.34 $56.34 $56.34 414
2021-12-31 $56.48 $56.48 $56.48 $56.48 $56.48 58
2021-12-30 $55.97 $56.41 $55.97 $56.41 $56.41 752
2021-12-29 $56.77 $57.20 $56.61 $57.20 $57.20 608
2021-12-28 $57.08 $57.08 $57.01 $57.01 $57.01 491
2021-12-27 $57.65 $57.79 $57.54 $57.76 $57.76 2,036
2021-12-23 $57.71 $57.71 $57.71 $57.71 $57.71 114
2021-12-22 $57.87 $57.87 $57.77 $57.78 $57.78 1,273
2021-12-21 $55.91 $56.46 $55.90 $56.30 $56.30 1,477
2021-12-20 $56.09 $56.09 $55.77 $55.77 $55.77 1,569
2021-12-17 $57.20 $57.38 $57.20 $57.27 $57.27 1,525
2021-12-16 $57.62 $58.35 $57.62 $58.18 $58.18 2,213
2021-12-15 $58.37 $58.37 $57.86 $57.95 $57.95 10,255
2021-12-14 $59.40 $59.40 $58.82 $58.84 $58.84 608
2021-12-13 $58.92 $58.99 $58.85 $58.99 $58.99 983
2021-12-10 $59.16 $59.17 $59.16 $59.17 $59.17 176
2021-12-09 $59.08 $59.18 $58.92 $59.08 $59.08 3,405
2021-12-08 $59.11 $59.57 $59.11 $59.43 $59.43 2,216
2021-12-07 $58.11 $58.53 $58.11 $58.42 $58.42 10,705
2021-12-06 $57.67 $57.67 $57.50 $57.51 $57.51 966
2021-12-03 $56.18 $56.79 $56.18 $56.51 $56.51 11,387
2021-12-02 $55.62 $56.37 $55.62 $55.93 $55.93 5,350
2021-12-01 $56.06 $56.18 $55.75 $55.77 $55.77 12,187
2021-11-30 $56.87 $56.87 $55.65 $55.66 $55.66 13,165
2021-11-29 $58.01 $58.01 $57.44 $57.49 $57.49 3,008
2021-11-26 $58.41 $58.41 $57.63 $58.25 $58.25 12,059
2021-11-24 $60.02 $60.02 $59.84 $59.84 $59.84 1,841
2021-11-23 $60.20 $60.44 $59.94 $60.11 $60.11 1,537
2021-11-22 $59.32 $59.48 $59.13 $59.35 $59.35 2,915
2021-11-19 $60.24 $60.25 $60.12 $60.12 $60.12 2,350
2021-11-18 $61.73 $61.73 $60.60 $60.60 $60.60 16,366
2021-11-17 $61.00 $61.63 $60.91 $61.53 $61.53 4,568
2021-11-16 $59.56 $60.05 $59.56 $60.05 $60.05 1,311
2021-11-15 $60.31 $60.42 $59.33 $59.44 $59.44 3,215
2021-11-12 $60.13 $60.13 $60.13 $60.13 $60.13 347
2021-11-11 $60.47 $60.61 $60.43 $60.61 $60.61 1,131
2021-11-10 $58.91 $59.28 $58.91 $59.07 $59.07 2,443
2021-11-09 $59.65 $59.76 $59.65 $59.76 $59.76 317
2021-11-08 $60.05 $60.07 $59.87 $59.87 $59.87 720
2021-11-05 $59.88 $59.90 $59.88 $59.90 $59.90 384
2021-11-04 $59.40 $59.55 $58.81 $58.98 $58.98 8,600
2021-11-03 $58.33 $58.33 $58.33 $58.33 $58.33 301
2021-11-02 $58.75 $58.75 $58.60 $58.60 $58.60 664
2021-11-01 $58.42 $58.63 $58.16 $58.16 $58.16 4,361
2021-10-29 $58.27 $58.28 $57.82 $57.99 $57.99 4,008
2021-10-28 $59.25 $59.25 $58.78 $59.00 $59.00 2,690
2021-10-27 $59.34 $59.59 $59.01 $59.02 $59.02 13,008
2021-10-26 $58.52 $59.09 $58.52 $58.98 $58.98 25,172
2021-10-25 $57.42 $58.27 $57.42 $58.27 $58.27 25,300
2021-10-22 $57.11 $57.42 $57.04 $57.27 $57.27 6,106
2021-10-21 $57.09 $57.53 $56.70 $57.17 $57.17 13,442
2021-10-20 $56.95 $57.20 $56.75 $57.08 $57.08 15,658
2021-10-19 $57.26 $57.48 $56.71 $57.03 $57.03 3,427
2021-10-18 $59.08 $59.08 $57.90 $58.03 $58.03 7,185
2021-10-15 $59.62 $59.65 $59.31 $59.59 $59.59 3,220
2021-10-14 $59.11 $59.16 $58.72 $58.96 $58.96 38,390
2021-10-13 $59.90 $59.90 $59.58 $59.72 $59.72 2,418
2021-10-12 $61.10 $61.10 $60.39 $60.39 $60.39 1,775
2021-10-11 $61.55 $61.55 $60.99 $60.99 $60.99 11,259
2021-10-08 $60.09 $60.98 $59.76 $60.93 $60.93 2,277
2021-10-07 $59.62 $59.78 $59.48 $59.60 $59.60 990
2021-10-06 $59.47 $59.48 $59.46 $59.48 $59.48 5,227
2021-10-05 $59.75 $59.75 $59.61 $59.61 $59.61 1,252
2021-10-04 $59.70 $59.70 $59.03 $59.03 $59.03 4,409
2021-10-01 $60.46 $60.46 $60.37 $60.37 $60.37 963
2021-09-30 $58.84 $60.87 $58.84 $60.77 $60.77 14,709
2021-09-29 $59.80 $59.80 $59.22 $59.22 $59.22 251
2021-09-28 $59.74 $59.77 $59.39 $59.77 $59.77 1,284
2021-09-27 $59.29 $59.79 $59.12 $59.12 $59.12 2,514
2021-09-24 $59.97 $60.15 $59.92 $60.07 $60.07 2,167
2021-09-23 $60.37 $60.88 $60.37 $60.86 $60.86 1,190
2021-09-22 $60.22 $60.22 $60.22 $60.22 $60.22 305
2021-09-21 $59.32 $59.35 $58.81 $59.35 $59.35 1,864
2021-09-20 $59.25 $59.43 $58.81 $59.01 $59.01 4,795
2021-09-17 $59.31 $59.72 $59.31 $59.68 $59.68 1,539
2021-09-16 $60.73 $60.94 $60.54 $60.63 $60.63 2,005
2021-09-15 $60.52 $61.06 $60.52 $61.05 $61.05 1,695
2021-09-14 $59.44 $59.44 $59.11 $59.11 $59.11 2,084
2021-09-13 $58.28 $59.32 $58.28 $59.31 $59.31 9,990
2021-09-10 $59.15 $59.15 $58.78 $58.78 $58.78 3,706
2021-09-09 $59.81 $60.35 $59.57 $59.75 $59.75 43,300
2021-09-08 $60.94 $60.94 $60.69 $60.77 $60.77 5,829
2021-09-07 $60.88 $60.88 $60.57 $60.57 $60.57 2,256
2021-09-03 $61.00 $61.00 $61.00 $61.00 $61.00 545
2021-09-02 $61.77 $61.87 $61.77 $61.87 $61.87 1,260
2021-09-01 $61.75 $61.75 $61.06 $61.34 $61.34 15,381
2021-08-31 $62.11 $62.11 $61.54 $61.75 $61.75 1,591
2021-08-30 $63.05 $63.19 $62.85 $63.16 $63.16 16,988
2021-08-27 $61.82 $62.38 $61.71 $62.38 $62.38 8,815
2021-08-26 $61.21 $61.24 $60.90 $61.24 $61.24 2,044
2021-08-25 $60.85 $61.69 $60.85 $61.69 $61.69 1,087
2021-08-24 $61.34 $61.34 $61.05 $61.05 $61.05 420
2021-08-23 $61.13 $61.15 $60.94 $61.06 $61.06 2,894
2021-08-20 $61.50 $61.50 $60.55 $60.67 $60.67 997
2021-08-19 $62.20 $62.20 $61.52 $61.59 $61.59 21,383
2021-08-18 $62.98 $62.98 $62.86 $62.90 $62.90 948
2021-08-17 $62.81 $62.81 $62.15 $62.51 $62.51 3,195
2021-08-16 $62.93 $62.93 $62.39 $62.40 $62.40 2,033
2021-08-13 $62.06 $62.66 $61.98 $62.55 $62.55 2,228
2021-08-12 $60.83 $61.06 $60.83 $61.04 $61.04 1,662
2021-08-11 $60.65 $60.69 $60.44 $60.53 $60.53 3,105
2021-08-10 $59.84 $61.37 $59.70 $60.94 $60.94 17,637
2021-08-09 $57.73 $57.73 $57.68 $57.68 $57.68 686
2021-08-06 $58.19 $58.20 $58.11 $58.11 $58.11 653
2021-08-05 $57.30 $58.16 $57.30 $57.95 $57.95 2,034
2021-08-04 $56.31 $56.34 $55.86 $55.86 $55.86 608
2021-08-03 $56.12 $56.39 $56.05 $56.12 $56.12 8,099
2021-08-02 $55.98 $55.99 $55.94 $55.94 $55.94 1,713
2021-07-30 $56.31 $56.31 $55.60 $55.79 $55.79 5,886
2021-07-29 $57.34 $57.35 $57.15 $57.15 $57.15 988
2021-07-28 $58.13 $58.13 $58.13 $58.13 $58.13 184
2021-07-27 $58.24 $58.24 $57.24 $57.24 $57.24 3,500
2021-07-26 $57.00 $58.25 $56.90 $58.22 $58.22 18,559
2021-07-23 $56.13 $56.33 $55.99 $56.33 $56.33 1,081
2021-07-22 $54.85 $54.96 $54.84 $54.96 $54.96 811
2021-07-21 $54.53 $55.04 $54.25 $55.04 $55.04 29,775
2021-07-20 $54.10 $54.25 $54.00 $54.25 $54.25 2,867
2021-07-19 $54.54 $54.55 $53.50 $53.50 $53.50 2,799
2021-07-16 $54.25 $55.04 $54.25 $54.98 $54.98 2,236
2021-07-15 $52.92 $54.17 $52.92 $54.12 $54.12 3,959
2021-07-14 $52.49 $52.49 $52.49 $52.49 $52.49 295
2021-07-13 $52.58 $53.23 $52.53 $53.23 $53.23 1,592
2021-07-12 $53.25 $53.25 $52.85 $53.19 $53.19 1,505
2021-07-09 $54.00 $54.00 $53.55 $53.70 $53.70 1,067
2021-07-08 $54.61 $54.61 $54.00 $54.07 $54.07 1,169
2021-07-07 $54.98 $55.36 $54.98 $55.36 $55.36 800
2021-07-06 $56.77 $56.77 $55.61 $55.61 $55.61 6,464
2021-07-02 $56.80 $56.80 $56.77 $56.77 $56.77 541
2021-07-01 $56.32 $56.36 $55.80 $55.85 $55.85 2,472
2021-06-30 $55.00 $55.75 $55.00 $55.75 $55.75 1,032
2021-06-29 $54.69 $54.71 $54.69 $54.71 $54.71 513
2021-06-28 $53.91 $54.91 $53.91 $54.91 $54.91 2,290
2021-06-25 $53.79 $54.10 $53.68 $54.10 $54.10 15,072
2021-06-24 $52.58 $53.86 $52.58 $53.86 $53.86 317
2021-06-23 $52.95 $52.99 $52.71 $52.86 $52.86 5,001
2021-06-22 $52.41 $52.41 $52.01 $52.10 $52.10 954
2021-06-21 $51.74 $53.29 $51.74 $53.14 $53.14 2,113
2021-06-18 $52.22 $52.22 $51.59 $51.70 $51.70 25,801
2021-06-17 $52.97 $53.16 $52.18 $52.18 $52.18 6,063
2021-06-16 $53.67 $53.67 $53.37 $53.46 $53.46 1,752
2021-06-15 $53.62 $53.62 $53.33 $53.34 $53.34 2,905
2021-06-14 $53.36 $54.20 $53.20 $54.20 $54.20 2,110
2021-06-11 $54.86 $55.27 $54.86 $55.27 $55.27 507
2021-06-10 $55.27 $55.30 $55.27 $55.30 $55.30 437
2021-06-09 $55.72 $55.72 $55.41 $55.51 $55.51 879
2021-06-08 $55.01 $55.48 $55.01 $55.48 $55.48 1,437
2021-06-07 $55.00 $55.00 $54.37 $54.44 $54.44 7,417
2021-06-04 $55.05 $55.38 $55.05 $55.38 $55.38 886
2021-06-03 $54.89 $54.89 $54.16 $54.29 $54.29 4,003
2021-06-02 $55.54 $55.54 $55.17 $55.37 $55.37 2,246
2021-06-01 $55.45 $55.50 $55.39 $55.50 $55.50 1,363
2021-05-28 $55.14 $55.20 $54.34 $54.34 $54.34 21,763
2021-05-27 $53.57 $53.80 $53.40 $53.73 $53.73 10,055
2021-05-26 $52.26 $52.81 $52.26 $52.67 $52.67 8,333
2021-05-25 $53.92 $53.92 $53.10 $53.35 $53.35 3,158
2021-05-24 $52.32 $52.82 $52.32 $52.51 $52.51 3,079
2021-05-21 $52.05 $52.48 $52.05 $52.48 $52.48 2,641
2021-05-20 $53.05 $53.18 $53.05 $53.18 $53.18 398
2021-05-19 $53.22 $53.35 $52.90 $52.95 $52.95 3,480
2021-05-18 $53.63 $53.92 $53.59 $53.92 $53.92 1,496
2021-05-17 $52.98 $53.15 $52.98 $53.15 $53.15 1,125
2021-05-14 $53.55 $53.90 $52.92 $52.92 $52.92 3,991
2021-05-13 $54.44 $54.75 $53.36 $53.80 $53.80 14,793
2021-05-12 $56.36 $56.62 $55.76 $55.98 $55.98 9,593
2021-05-11 $56.36 $56.94 $56.24 $56.63 $56.63 13,976
2021-05-10 $55.12 $55.12 $54.61 $54.80 $54.80 2,345
2021-05-07 $55.51 $55.51 $54.72 $54.72 $54.72 2,307
2021-05-06 $54.95 $55.35 $54.91 $55.28 $55.28 3,805
2021-05-05 $54.15 $55.05 $54.12 $54.88 $54.88 21,600
2021-05-04 $53.45 $53.79 $53.36 $53.55 $53.55 6,176
2021-05-03 $52.96 $53.71 $52.48 $52.62 $52.62 2,263
2021-04-30 $52.76 $53.54 $52.59 $53.52 $53.52 2,559
2021-04-29 $54.52 $54.52 $52.33 $53.10 $53.10 5,162
2021-04-28 $53.97 $53.97 $53.36 $53.85 $53.85 7,126
2021-04-27 $53.75 $55.77 $53.62 $55.71 $55.71 8,953
2021-04-26 $53.22 $53.78 $53.03 $53.51 $53.51 4,515
2021-04-23 $52.86 $53.25 $52.75 $52.87 $52.87 4,189
2021-04-22 $52.56 $53.04 $52.55 $52.87 $52.87 1,736
2021-04-21 $51.49 $52.90 $51.42 $52.77 $52.77 930
2021-04-20 $51.95 $52.43 $51.95 $52.33 $52.33 5,510
2021-04-19 $51.70 $51.74 $50.71 $50.81 $50.81 3,091
2021-04-16 $51.61 $51.92 $51.15 $51.70 $51.70 1,700
2021-04-15 $50.22 $51.16 $50.22 $50.91 $50.91 10,316
2021-04-14 $49.20 $50.02 $49.20 $49.78 $49.78 4,988
2021-04-13 $49.22 $49.22 $48.58 $48.77 $48.77 3,420
2021-04-12 $48.71 $48.71 $48.08 $48.20 $48.20 1,374
2021-04-09 $48.34 $48.87 $48.34 $48.72 $48.72 3,283
2021-04-08 $47.41 $48.00 $47.41 $47.73 $47.73 3,797
2021-04-07 $47.88 $47.96 $47.43 $47.43 $47.43 3,681
2021-04-06 $47.16 $47.77 $47.11 $47.43 $47.43 3,027
2021-04-05 $46.21 $46.90 $46.21 $46.53 $46.53 3,946
2021-04-01 $46.92 $46.92 $46.02 $46.14 $46.14 2,384
2021-03-31 $46.72 $46.72 $46.14 $46.40 $46.40 3,992
2021-03-30 $46.92 $46.99 $46.80 $46.98 $46.98 1,641
2021-03-29 $47.32 $47.32 $46.72 $47.15 $47.15 5,955
2021-03-26 $47.70 $47.78 $47.40 $47.73 $47.73 2,116
2021-03-25 $47.50 $47.50 $47.23 $47.23 $47.23 866
2021-03-24 $48.67 $48.76 $48.31 $48.76 $48.76 7,147
2021-03-23 $47.50 $48.30 $47.50 $48.28 $48.28 1,946
2021-03-22 $48.90 $48.90 $48.60 $48.60 $48.60 1,251
2021-03-19 $48.57 $49.40 $48.57 $49.21 $49.21 3,861
2021-03-18 $50.29 $50.29 $49.69 $49.69 $49.69 1,269
2021-03-17 $50.27 $50.45 $50.27 $50.34 $50.34 655
2021-03-16 $50.98 $50.98 $50.98 $50.98 $50.98 156
2021-03-15 $50.37 $50.65 $49.86 $50.65 $50.65 3,058
2021-03-12 $50.51 $50.73 $50.51 $50.52 $50.52 548
2021-03-11 $51.11 $51.14 $50.78 $51.14 $51.14 5,796
2021-03-10 $50.34 $50.39 $50.08 $50.08 $50.08 14,309
2021-03-09 $50.22 $50.23 $49.83 $50.16 $50.16 1,469
2021-03-08 $51.37 $51.37 $50.70 $50.77 $50.77 3,395
2021-03-05 $51.09 $51.74 $51.09 $51.68 $51.68 1,741
2021-03-04 $50.63 $50.97 $50.50 $50.75 $50.75 743
2021-03-03 $50.94 $51.27 $50.52 $50.57 $50.57 11,298
2021-03-02 $50.78 $51.68 $50.66 $51.67 $51.67 7,209
2021-03-01 $51.07 $51.72 $50.48 $50.74 $50.74 1,904
2021-02-26 $52.35 $52.35 $51.45 $51.45 $51.45 2,396
2021-02-25 $53.18 $53.18 $52.48 $52.89 $52.89 2,872
2021-02-24 $53.56 $54.34 $53.56 $54.17 $54.17 3,644
2021-02-23 $54.05 $54.05 $53.38 $53.38 $53.38 1,449
2021-02-22 $52.25 $54.75 $52.25 $54.51 $54.51 32,731
2021-02-19 $52.62 $53.14 $52.62 $53.01 $53.01 2,046
2021-02-18 $52.69 $52.69 $51.41 $51.86 $51.86 2,889
2021-02-17 $50.00 $50.55 $49.97 $50.55 $50.55 3,886
2021-02-16 $48.39 $49.95 $48.39 $49.69 $49.69 10,182
2021-02-12 $49.38 $49.38 $48.96 $48.96 $48.96 846
2021-02-11 $49.66 $49.66 $49.07 $49.29 $49.29 3,399
2021-02-10 $50.22 $50.55 $49.81 $49.81 $49.81 2,598
2021-02-09 $48.81 $49.64 $48.81 $49.41 $49.41 979
2021-02-08 $49.88 $49.88 $48.85 $48.85 $48.85 2,855
2021-02-05 $48.30 $49.26 $48.20 $49.26 $49.26 944
2021-02-04 $48.05 $48.05 $48.05 $48.05 $48.05 165
2021-02-03 $48.61 $48.61 $48.10 $48.10 $48.10 2,114
2021-02-02 $48.11 $49.21 $48.11 $48.88 $48.88 837
2021-02-01 $47.83 $48.60 $47.83 $48.40 $48.40 2,758
2021-01-29 $46.57 $47.58 $46.57 $47.58 $47.58 546
2021-01-28 $46.51 $46.67 $46.50 $46.67 $46.67 6,287
2021-01-27 $47.30 $47.40 $46.94 $47.29 $47.29 3,050
2021-01-26 $47.03 $47.59 $47.03 $47.37 $47.37 1,805
2021-01-25 $47.67 $47.71 $47.26 $47.26 $47.26 1,726
2021-01-22 $47.79 $47.79 $47.34 $47.59 $47.59 2,001
2021-01-21 $48.26 $48.26 $47.62 $48.08 $48.08 1,351
2021-01-20 $48.24 $49.72 $48.24 $48.80 $48.80 2,528
2021-01-19 $49.47 $49.47 $48.00 $48.21 $48.21 3,502
2021-01-15 $49.47 $49.50 $49.00 $49.40 $49.40 1,528
2021-01-14 $48.69 $50.29 $48.44 $49.93 $49.93 3,555
2021-01-13 $47.73 $47.73 $47.18 $47.57 $47.57 1,328
2021-01-12 $47.16 $47.16 $46.36 $46.57 $46.57 3,172
2021-01-11 $44.49 $47.22 $44.49 $47.19 $47.19 2,906
2021-01-08 $46.96 $47.00 $46.62 $46.62 $46.62 710
2021-01-07 $47.88 $47.97 $46.73 $46.74 $46.74 12,061
2021-01-06 $48.67 $48.86 $48.45 $48.85 $48.85 3,108
2021-01-05 $47.27 $48.31 $47.20 $48.03 $48.03 2,573
2021-01-04 $47.50 $48.32 $46.85 $47.46 $47.46 8,312
2020-12-31 $45.92 $46.46 $45.92 $46.40 $46.40 2,839
2020-12-30 $45.26 $46.20 $45.26 $45.76 $45.76 2,190
2020-12-29 $44.76 $45.09 $44.64 $45.09 $45.09 459
2020-12-28 $44.84 $44.84 $44.48 $44.84 $44.84 1,975
2020-12-24 $44.55 $44.63 $44.55 $44.63 $44.63 384
2020-12-23 $42.64 $44.43 $42.64 $44.43 $44.43 2,609
2020-12-22 $43.59 $43.59 $43.14 $43.49 $43.49 451
2020-12-21 $42.12 $43.64 $42.12 $43.64 $43.64 1,091
2020-12-18 $43.45 $43.45 $43.05 $43.27 $43.27 1,292
2020-12-17 $43.47 $44.08 $43.47 $44.08 $44.08 1,074
2020-12-16 $42.99 $43.42 $42.96 $43.30 $43.30 1,572
2020-12-15 $42.39 $42.70 $42.39 $42.67 $42.67 1,602
2020-12-14 $43.00 $43.00 $42.30 $42.46 $42.46 3,473
2020-12-11 $43.30 $43.30 $43.23 $43.23 $43.23 1,233
2020-12-10 $44.48 $44.48 $43.92 $43.92 $43.92 1,987
2020-12-09 $43.01 $44.72 $43.01 $44.72 $44.72 1,378
2020-12-08 $43.13 $43.13 $43.13 $43.13 $43.13 147
2020-12-07 $42.80 $43.44 $42.80 $43.25 $43.25 4,407
2020-12-04 $43.16 $43.70 $43.16 $43.36 $43.36 2,920
2020-12-03 $44.44 $44.44 $43.94 $44.11 $44.11 1,954
2020-12-02 $42.98 $44.15 $42.91 $43.94 $43.94 8,320
2020-12-01 $43.77 $43.77 $43.54 $43.61 $43.61 784
2020-11-30 $43.59 $43.75 $43.12 $43.31 $43.31 3,314
2020-11-27 $44.47 $44.47 $44.43 $44.43 $44.43 131
2020-11-25 $44.35 $44.35 $44.27 $44.31 $44.31 2,082
2020-11-24 $44.91 $45.34 $44.91 $45.25 $45.25 1,692
2020-11-23 $45.72 $45.72 $45.10 $45.10 $45.10 680
2020-11-20 $45.34 $45.92 $45.34 $45.72 $45.72 3,815
2020-11-19 $45.93 $45.93 $45.71 $45.80 $45.80 906
2020-11-18 $46.04 $46.64 $46.03 $46.22 $46.22 4,417
2020-11-17 $46.07 $46.07 $46.07 $46.07 $46.07 114
2020-11-16 $46.22 $46.50 $46.11 $46.31 $46.31 3,783
2020-11-13 $44.68 $44.68 $44.68 $44.68 $44.68 118
2020-11-12 $44.60 $44.83 $44.22 $44.28 $44.28 2,313
2020-11-11 $43.70 $43.70 $43.40 $43.57 $43.57 3,286
2020-11-10 $43.77 $43.83 $43.77 $43.83 $43.83 441
2020-11-09 $44.10 $44.52 $43.92 $44.52 $44.52 795
2020-11-06 $44.46 $44.85 $44.46 $44.59 $44.59 2,053
2020-11-05 $43.51 $43.51 $43.14 $43.14 $43.14 6,011
2020-11-04 $44.01 $44.01 $44.01 $44.01 $44.01 238
2020-11-03 $44.08 $44.08 $44.08 $44.08 $44.08 468
2020-11-02 $43.76 $45.10 $43.54 $44.88 $44.88 5,081
2020-10-30 $42.11 $43.02 $42.11 $42.92 $42.92 1,401
2020-10-29 $43.19 $43.51 $43.07 $43.07 $43.07 2,458
2020-10-28 $44.52 $44.52 $44.45 $44.45 $44.45 1,019
2020-10-27 $44.77 $45.09 $44.38 $44.40 $44.40 1,363
2020-10-26 $43.60 $44.30 $43.55 $44.30 $44.30 1,140
2020-10-23 $44.22 $44.22 $43.86 $44.12 $44.12 1,200
2020-10-22 $44.22 $44.69 $44.17 $44.35 $44.35 713
2020-10-21 $43.03 $43.30 $43.03 $43.30 $43.30 1,531
2020-10-20 $43.92 $43.92 $43.67 $43.68 $43.68 2,260
2020-10-19 $43.76 $44.15 $43.76 $43.84 $43.84 2,191
2020-10-16 $43.16 $43.28 $43.16 $43.28 $43.28 933
2020-10-15 $42.57 $43.32 $42.55 $42.59 $42.59 1,214
2020-10-14 $41.81 $42.58 $41.81 $42.58 $42.58 1,797
2020-10-13 $41.82 $41.82 $41.82 $41.82 $41.82 302
2020-10-12 $43.14 $43.14 $41.46 $41.48 $41.48 2,810
2020-10-09 $42.51 $42.74 $42.37 $42.47 $42.47 2,860
2020-10-08 $42.43 $42.43 $42.39 $42.39 $42.39 403
2020-10-07 $41.95 $42.38 $41.95 $42.21 $42.21 1,447
2020-10-06 $41.13 $41.51 $41.13 $41.49 $41.49 3,680
2020-10-05 $41.01 $41.15 $40.69 $40.69 $40.69 2,402
2020-10-02 $40.88 $40.89 $40.60 $40.60 $40.60 973
2020-10-01 $40.71 $40.77 $40.35 $40.77 $40.77 1,582
2020-09-30 $40.30 $40.45 $40.09 $40.09 $40.09 1,030
2020-09-29 $39.99 $40.20 $39.96 $40.20 $40.20 1,115
2020-09-28 $39.25 $39.25 $39.06 $39.06 $39.06 1,197
2020-09-25 $40.37 $40.46 $40.36 $40.46 $40.46 2,022
2020-09-24 $40.18 $40.43 $39.94 $39.94 $39.94 1,574
2020-09-23 $40.50 $40.53 $39.96 $39.96 $39.96 3,235
2020-09-22 $39.98 $40.00 $39.98 $40.00 $40.00 1,011
2020-09-21 $39.89 $39.89 $39.30 $39.53 $39.53 3,530
2020-09-18 $39.43 $40.27 $39.40 $40.17 $40.17 4,789
2020-09-17 $38.66 $39.75 $38.60 $39.57 $39.57 10,523
2020-09-16 $38.35 $38.99 $38.35 $38.78 $38.78 2,295
2020-09-15 $38.00 $38.06 $37.67 $38.06 $38.06 3,942
2020-09-14 $37.43 $37.63 $37.34 $37.47 $37.47 4,990
2020-09-11 $37.58 $37.75 $37.58 $37.75 $37.75 813
2020-09-10 $37.77 $37.99 $37.75 $37.99 $37.99 2,224
2020-09-09 $38.09 $38.21 $37.96 $38.11 $38.11 2,935
2020-09-08 $37.39 $38.21 $37.34 $38.21 $38.21 8,008
2020-09-04 $38.00 $38.00 $37.63 $37.74 $37.74 7,635
2020-09-03 $38.65 $38.65 $37.84 $38.13 $38.13 6,599
2020-09-02 $39.76 $39.76 $39.06 $39.22 $39.22 12,648
2020-09-01 $40.38 $40.60 $39.78 $39.82 $39.82 3,349
2020-08-31 $40.20 $40.41 $39.98 $40.10 $40.10 3,628
2020-08-28 $40.03 $40.03 $39.81 $39.89 $39.89 3,702
2020-08-27 $40.00 $40.48 $39.91 $40.46 $40.46 11,107
2020-08-26 $40.22 $40.38 $39.76 $39.85 $39.85 3,674
2020-08-25 $40.52 $40.76 $40.21 $40.50 $40.50 8,821
2020-08-24 $40.31 $40.61 $40.19 $40.31 $40.31 5,364
2020-08-21 $40.96 $40.96 $40.41 $40.77 $40.77 5,908
2020-08-20 $41.52 $41.52 $41.15 $41.17 $41.17 3,516
2020-08-19 $41.48 $42.31 $41.36 $42.28 $42.28 10,505
2020-08-18 $41.34 $41.34 $40.35 $40.76 $40.76 8,313
2020-08-17 $41.76 $41.97 $41.66 $41.83 $41.83 2,938
2020-08-14 $41.93 $42.00 $41.50 $41.56 $41.56 5,054
2020-08-13 $41.06 $41.99 $41.06 $41.91 $41.91 6,290
2020-08-12 $40.70 $40.87 $40.52 $40.84 $40.84 2,149
2020-08-11 $40.19 $40.82 $39.99 $40.03 $40.03 9,014
2020-08-10 $40.86 $40.86 $39.59 $39.61 $39.61 4,209
2020-08-07 $40.80 $40.80 $39.89 $39.89 $39.89 7,866
2020-08-06 $40.53 $41.65 $40.53 $41.60 $41.60 5,893
2020-08-05 $40.95 $40.95 $39.54 $39.72 $39.72 4,739
2020-08-04 $40.48 $40.91 $39.91 $40.40 $40.40 5,541
2020-08-03 $40.08 $40.54 $40.01 $40.12 $40.12 5,276
2020-07-31 $39.36 $40.73 $39.36 $40.49 $40.49 22,499
2020-07-30 $38.31 $38.55 $37.96 $38.50 $38.50 2,509
2020-07-29 $37.77 $38.29 $37.77 $38.16 $38.16 2,661
2020-07-28 $38.13 $38.99 $37.96 $38.11 $38.11 4,902
2020-07-27 $37.60 $38.68 $37.60 $38.68 $38.68 2,292
2020-07-24 $36.90 $36.90 $36.22 $36.24 $36.24 3,257
2020-07-23 $37.34 $37.34 $37.23 $37.30 $37.30 1,373
2020-07-22 $37.35 $37.91 $37.20 $37.89 $37.89 2,098
2020-07-21 $36.99 $37.21 $36.96 $37.20 $37.20 929
2020-07-20 $37.01 $37.01 $36.56 $36.62 $36.62 2,141
2020-07-17 $37.26 $37.52 $37.23 $37.23 $37.23 1,003
2020-07-16 $37.33 $37.33 $36.85 $37.03 $37.03 1,826
2020-07-15 $36.61 $38.25 $36.61 $37.87 $37.87 6,299
2020-07-14 $35.95 $36.20 $35.87 $36.08 $36.08 2,712
2020-07-13 $36.86 $37.06 $35.47 $36.20 $36.20 11,564
2020-07-10 $37.32 $37.40 $37.11 $37.13 $37.13 1,170
2020-07-09 $37.55 $37.67 $37.30 $37.67 $37.67 1,393
2020-07-08 $38.58 $38.58 $38.56 $38.56 $38.56 285
2020-07-07 $37.95 $38.69 $37.95 $38.50 $38.50 974
2020-07-06 $38.93 $38.93 $37.32 $37.74 $37.74 3,400
2020-07-02 $38.70 $38.93 $38.49 $38.91 $38.91 2,317
2020-07-01 $38.16 $38.67 $38.16 $38.67 $38.67 1,221
2020-06-30 $37.72 $38.17 $37.47 $38.08 $38.08 4,569
2020-06-29 $36.78 $37.52 $36.66 $37.50 $37.50 1,625
2020-06-26 $36.81 $36.81 $35.86 $36.15 $36.15 6,267
2020-06-25 $37.55 $37.79 $37.39 $37.79 $37.79 3,508
2020-06-24 $37.75 $38.39 $37.63 $37.72 $37.72 1,093
2020-06-23 $37.80 $37.80 $36.82 $37.34 $37.34 2,929
2020-06-22 $38.50 $38.50 $37.83 $38.09 $38.09 1,724
2020-06-19 $38.35 $38.55 $38.35 $38.55 $38.55 192
2020-06-18 $38.25 $38.25 $37.81 $37.83 $37.83 12,294
2020-06-17 $38.66 $38.82 $38.60 $38.62 $38.62 989
2020-06-16 $38.63 $38.99 $38.26 $38.94 $38.94 2,018
2020-06-15 $37.33 $38.41 $37.02 $38.41 $38.41 5,892
2020-06-12 $38.62 $38.68 $38.15 $38.23 $38.23 2,606
2020-06-11 $38.33 $38.43 $37.60 $38.02 $38.02 6,537
2020-06-10 $39.12 $39.48 $38.69 $39.46 $39.46 7,244
2020-06-09 $38.19 $38.77 $38.07 $38.75 $38.75 2,558
2020-06-08 $39.13 $39.17 $37.30 $37.99 $37.99 8,221
2020-06-05 $37.99 $38.99 $37.88 $38.97 $38.97 7,388
2020-06-04 $37.50 $37.62 $36.73 $37.56 $37.56 5,845
2020-06-03 $36.24 $37.66 $36.16 $37.53 $37.53 7,455
2020-06-02 $35.98 $36.06 $35.88 $36.06 $36.06 5,182
2020-06-01 $35.35 $35.53 $35.06 $35.51 $35.51 2,730
2020-05-29 $34.28 $34.96 $34.28 $34.87 $34.87 2,280
2020-05-28 $35.13 $35.13 $34.55 $35.10 $35.10 2,389
2020-05-27 $34.75 $34.75 $34.24 $34.27 $34.27 5,494
2020-05-26 $35.60 $36.54 $34.97 $36.01 $36.01 8,332
2020-05-22 $34.42 $35.20 $34.38 $35.07 $35.07 9,042
2020-05-21 $36.28 $36.28 $34.80 $35.13 $35.13 8,836
2020-05-20 $35.73 $36.87 $35.71 $36.32 $36.32 16,255
2020-05-19 $34.53 $34.80 $34.53 $34.74 $34.74 1,189
2020-05-18 $34.79 $34.79 $34.26 $34.34 $34.34 3,971
2020-05-15 $33.65 $34.08 $33.15 $33.35 $33.35 7,307
2020-05-14 $33.73 $33.99 $33.27 $33.51 $33.51 6,834
2020-05-13 $33.42 $33.42 $32.64 $32.92 $32.92 1,139
2020-05-12 $32.75 $33.01 $32.75 $32.86 $32.86 2,385
2020-05-11 $33.31 $33.31 $32.60 $32.66 $32.66 5,687
2020-05-08 $33.36 $33.36 $32.95 $33.20 $33.20 2,204
2020-05-07 $33.30 $33.40 $33.10 $33.33 $33.33 1,282
2020-05-06 $33.80 $33.80 $33.08 $33.26 $33.26 2,083
2020-05-05 $33.88 $34.63 $33.88 $34.20 $34.20 1,309
2020-05-04 $34.60 $34.60 $33.20 $33.63 $33.63 24,007
2020-05-01 $33.98 $35.09 $33.69 $34.55 $34.55 9,604
2020-04-30 $32.98 $33.63 $32.45 $33.63 $33.63 7,058
2020-04-29 $31.89 $32.20 $31.88 $32.20 $32.20 8,560
2020-04-28 $29.80 $30.80 $29.71 $30.80 $30.80 2,819
2020-04-27 $31.30 $31.51 $29.81 $29.82 $29.82 11,948
2020-04-24 $32.09 $32.09 $31.30 $31.44 $31.44 7,613
2020-04-23 $32.30 $32.40 $31.89 $32.08 $32.08 3,839
2020-04-22 $32.62 $32.62 $32.00 $32.35 $32.35 9,485
2020-04-21 $32.85 $32.85 $31.18 $32.06 $32.06 11,225
2020-04-20 $33.42 $33.42 $32.69 $32.86 $32.86 8,386
2020-04-17 $33.84 $33.84 $33.61 $33.73 $33.73 5,856
2020-04-16 $33.19 $33.44 $33.19 $33.30 $33.30 1,188
2020-04-15 $32.86 $33.26 $32.80 $33.25 $33.25 5,345
2020-04-14 $33.11 $33.38 $32.87 $32.90 $32.90 6,691
2020-04-13 $34.34 $34.34 $32.83 $33.15 $33.15 18,122
2020-04-09 $33.88 $34.36 $33.41 $34.34 $34.34 6,354
2020-04-08 $34.25 $34.36 $33.06 $34.36 $34.36 10,504
2020-04-07 $34.68 $35.37 $33.87 $34.30 $34.30 6,002
2020-04-06 $34.05 $34.05 $33.49 $33.78 $33.78 7,052
2020-04-03 $34.68 $34.68 $33.27 $33.50 $33.50 12,191
2020-04-02 $32.98 $37.02 $32.92 $33.69 $33.69 74,612
2020-04-01 $33.07 $33.07 $32.37 $32.37 $32.37 4,725
2020-03-31 $34.10 $34.18 $33.53 $33.68 $33.68 5,621
2020-03-30 $35.42 $35.46 $34.45 $34.57 $34.57 3,215
2020-03-27 $36.11 $36.38 $35.77 $35.78 $35.78 5,029
2020-03-26 $37.14 $37.36 $36.22 $36.23 $36.23 4,124
2020-03-25 $36.40 $38.04 $36.40 $37.35 $37.35 28,228
2020-03-24 $36.63 $36.76 $36.21 $36.40 $36.40 3,749
2020-03-23 $37.00 $37.00 $35.23 $35.58 $35.58 5,224
2020-03-20 $36.31 $36.37 $35.06 $35.07 $35.07 5,973
2020-03-19 $33.92 $34.39 $33.92 $34.39 $34.39 354
2020-03-18 $34.34 $34.79 $34.33 $34.73 $34.73 3,835
2020-03-17 $35.50 $35.50 $34.83 $34.83 $34.83 25,995
2020-03-16 $35.80 $35.94 $35.55 $35.55 $35.55 812
2020-03-13 $38.57 $38.57 $37.83 $38.04 $38.04 3,142
2020-03-12 $38.27 $39.10 $36.09 $39.10 $39.10 2,897
2020-03-11 $39.36 $39.50 $39.36 $39.50 $39.50 1,331
2020-03-10 $41.08 $41.08 $40.59 $40.75 $40.75 1,083
2020-03-09 $39.75 $40.93 $39.75 $40.92 $40.92 4,262
2020-03-06 $42.50 $42.50 $42.35 $42.47 $42.47 1,160
2020-03-05 $43.46 $43.46 $43.24 $43.39 $43.39 518
2020-03-04 $43.47 $43.47 $43.47 $43.47 $43.47 126
2020-03-03 $44.19 $44.54 $44.03 $44.48 $44.48 2,701
2020-03-02 $44.82 $45.02 $44.60 $44.70 $44.70 1,202
2020-02-28 $45.18 $45.90 $44.91 $45.87 $45.87 1,947
2020-02-27 $45.57 $45.96 $45.31 $45.92 $45.92 8,740
2020-02-26 $46.53 $47.12 $46.53 $47.12 $47.12 1,647
2020-02-25 $47.74 $47.83 $47.50 $47.61 $47.61 2,388
2020-02-24 $47.73 $47.99 $47.53 $47.53 $47.53 913
2020-02-21 $48.79 $48.90 $48.74 $48.74 $48.74 456
2020-02-20 $48.32 $48.40 $48.30 $48.30 $48.30 2,038
2020-02-19 $48.30 $49.07 $48.30 $48.53 $48.53 1,623
2020-02-18 $49.50 $49.50 $47.64 $48.14 $48.14 3,433
2020-02-14 $47.88 $47.88 $46.91 $47.00 $47.00 5,913
2020-02-13 $48.95 $49.13 $47.54 $47.67 $47.67 4,409
2020-02-12 $48.92 $49.25 $48.74 $48.85 $48.85 10,163
2020-02-11 $48.05 $48.39 $48.02 $48.10 $48.10 2,466
2020-02-10 $47.14 $47.36 $47.11 $47.23 $47.23 2,304
2020-02-07 $46.66 $47.05 $46.66 $46.93 $46.93 5,459
2020-02-06 $46.00 $46.40 $45.99 $46.39 $46.39 808
2020-02-05 $46.14 $46.54 $46.00 $46.50 $46.50 3,863
2020-02-04 $47.05 $47.05 $46.05 $46.05 $46.05 7,656
2020-02-03 $46.72 $47.03 $46.44 $46.77 $46.77 10,135
2020-01-31 $45.90 $45.98 $45.69 $45.69 $45.69 908
2020-01-30 $46.00 $46.00 $45.59 $45.78 $45.78 2,106
2020-01-29 $45.86 $45.86 $45.48 $45.48 $45.48 1,552
2020-01-28 $45.01 $46.00 $45.01 $45.52 $45.52 2,771
2020-01-27 $44.50 $44.90 $44.49 $44.62 $44.62 18,231
2020-01-24 $45.38 $45.38 $44.99 $45.10 $45.10 7,045
2020-01-23 $45.76 $45.82 $45.70 $45.79 $45.79 4,473
2020-01-22 $46.37 $46.45 $45.90 $45.95 $45.95 6,445
2020-01-21 $45.80 $45.93 $45.54 $45.70 $45.70 7,277
2020-01-17 $45.40 $45.50 $45.36 $45.45 $45.45 3,806
2020-01-16 $45.31 $45.70 $45.14 $45.14 $45.14 3,745
2020-01-15 $45.46 $45.87 $45.16 $45.72 $45.72 11,524
2020-01-14 $44.92 $45.50 $44.62 $44.80 $44.80 10,256
2020-01-13 $44.00 $44.72 $44.00 $44.55 $44.55 6,568
2020-01-10 $43.76 $44.38 $43.76 $44.36 $44.36 7,811
2020-01-09 $42.89 $43.08 $42.89 $42.99 $42.99 836
2020-01-08 $42.66 $42.74 $42.46 $42.56 $42.56 1,042
2020-01-07 $42.68 $42.68 $42.66 $42.66 $42.66 126
2020-01-06 $42.47 $43.20 $42.36 $42.94 $42.94 4,529
2020-01-03 $41.78 $41.86 $41.75 $41.86 $41.86 960
2020-01-02 $41.79 $41.79 $41.08 $41.31 $41.31 1,858
2019-12-31 $42.25 $42.25 $42.18 $42.18 $42.18 598
2019-12-30 $42.45 $42.55 $42.37 $42.55 $42.55 767
2019-12-27 $42.62 $42.62 $42.46 $42.47 $42.47 1,097
2019-12-26 $42.36 $42.39 $42.17 $42.17 $42.17 952
2019-12-24 $42.02 $42.02 $42.02 $42.02 $42.02 212
2019-12-23 $42.24 $42.31 $42.10 $42.31 $42.31 1,173
2019-12-20 $42.47 $42.55 $42.38 $42.55 $42.55 2,292
2019-12-19 $42.68 $42.75 $42.48 $42.66 $42.66 2,014
2019-12-18 $41.89 $42.20 $41.89 $42.20 $42.20 1,360
2019-12-17 $41.78 $41.84 $41.64 $41.65 $41.65 1,155
2019-12-16 $42.00 $42.04 $41.62 $41.66 $41.66 6,665
2019-12-13 $42.69 $42.94 $42.29 $42.42 $42.42 18,220
2019-12-12 $42.41 $42.54 $42.29 $42.42 $42.42 3,945
2019-12-11 $42.05 $42.12 $41.94 $42.09 $42.09 1,914
2019-12-10 $42.18 $42.30 $42.18 $42.21 $42.21 1,824
2019-12-09 $41.83 $42.09 $41.81 $41.81 $41.81 1,724
2019-12-06 $41.47 $41.48 $41.40 $41.40 $41.40 1,749
2019-12-05 $41.34 $41.34 $40.83 $40.83 $40.83 3,142
2019-12-04 $40.82 $40.99 $40.82 $40.99 $40.99 574
2019-12-03 $40.49 $40.49 $40.14 $40.14 $40.14 3,476
2019-12-02 $40.14 $40.31 $39.97 $39.97 $39.97 655
2019-11-29 $40.53 $40.75 $40.52 $40.54 $40.54 2,905
2019-11-27 $40.02 $40.13 $40.02 $40.04 $40.04 877
2019-11-26 $39.98 $40.00 $39.91 $39.96 $39.96 9,856
2019-11-25 $40.29 $40.29 $40.16 $40.16 $40.16 1,072
2019-11-22 $40.16 $40.30 $39.99 $40.14 $40.14 1,706
2019-11-21 $39.60 $39.60 $39.52 $39.52 $39.52 852
2019-11-20 $40.10 $40.15 $39.78 $39.90 $39.90 2,199
2019-11-19 $39.66 $39.85 $39.66 $39.76 $39.76 2,091
2019-11-18 $39.77 $40.07 $39.77 $40.04 $40.04 3,864
2019-11-15 $40.24 $40.24 $39.78 $39.78 $39.78 1,827
2019-11-14 $40.23 $40.33 $40.07 $40.12 $40.12 4,848
2019-11-13 $40.02 $40.36 $39.98 $40.24 $40.24 9,389
2019-11-12 $39.34 $39.54 $39.30 $39.54 $39.54 13,614
2019-11-11 $39.35 $39.63 $39.28 $39.54 $39.54 8,178
2019-11-08 $40.33 $40.33 $38.77 $39.34 $39.34 3,487
2019-11-07 $39.12 $39.30 $38.80 $38.80 $38.80 13,323
2019-11-06 $39.69 $39.69 $39.38 $39.42 $39.42 4,943
2019-11-05 $39.74 $39.90 $39.68 $39.88 $39.88 25,983
2019-11-04 $39.30 $39.37 $39.10 $39.18 $39.18 5,513
2019-11-01 $39.05 $39.18 $38.75 $39.09 $39.09 6,221
2019-10-31 $38.59 $39.19 $38.57 $38.97 $38.97 1,630
2019-10-30 $38.56 $38.94 $38.56 $38.85 $38.85 4,562
2019-10-29 $39.23 $39.23 $38.60 $38.79 $38.79 4,131
2019-10-28 $39.42 $39.42 $39.24 $39.32 $39.32 2,037
2019-10-25 $38.60 $38.80 $38.50 $38.58 $38.58 4,473
2019-10-24 $38.28 $38.56 $38.28 $38.45 $38.45 1,714
2019-10-23 $37.94 $38.29 $37.94 $38.29 $38.29 352
2019-10-22 $38.02 $38.29 $37.98 $38.17 $38.17 1,417
2019-10-21 $38.30 $38.48 $38.30 $38.48 $38.48 2,188
2019-10-18 $38.27 $38.64 $38.27 $38.60 $38.60 1,615
2019-10-17 $38.87 $38.94 $38.30 $38.30 $38.30 3,575
2019-10-16 $38.90 $38.90 $38.57 $38.68 $38.68 3,367
2019-10-15 $39.01 $39.34 $39.01 $39.34 $39.34 887
2019-10-14 $39.30 $39.36 $39.22 $39.22 $39.22 2,500
2019-10-11 $38.85 $38.85 $38.75 $38.75 $38.75 960
2019-10-10 $38.67 $38.82 $38.65 $38.82 $38.82 675
2019-10-09 $39.00 $39.00 $38.67 $38.67 $38.67 1,458
2019-10-08 $39.27 $39.27 $39.02 $39.02 $39.02 126
2019-10-07 $38.31 $39.35 $38.30 $39.35 $39.35 5,653
2019-10-04 $40.10 $40.10 $39.76 $39.76 $39.76 3,162
2019-10-03 $40.05 $40.06 $39.68 $39.98 $39.98 5,028
2019-10-02 $40.41 $40.41 $40.19 $40.20 $40.20 3,253
2019-10-01 $40.20 $40.41 $40.10 $40.41 $40.41 5,489
2019-09-30 $39.62 $40.15 $39.62 $39.76 $39.76 3,954
2019-09-27 $39.68 $39.68 $39.48 $39.56 $39.56 1,466
2019-09-26 $39.68 $39.68 $39.41 $39.53 $39.53 1,408
2019-09-25 $39.31 $39.80 $39.29 $39.80 $39.80 2,316
2019-09-24 $38.82 $39.05 $38.73 $38.78 $38.78 4,229
2019-09-23 $38.38 $38.39 $38.05 $38.18 $38.18 7,007
2019-09-20 $37.78 $37.90 $37.63 $37.87 $37.87 5,607
2019-09-19 $37.95 $38.09 $37.41 $37.91 $37.91 15,778
2019-09-18 $37.92 $37.96 $37.80 $37.85 $37.85 4,246
2019-09-17 $38.37 $38.37 $37.88 $37.89 $37.89 6,240
2019-09-16 $38.52 $39.04 $38.33 $38.37 $38.37 12,789
2019-09-13 $37.33 $37.52 $37.28 $37.40 $37.40 16,256
2019-09-12 $37.01 $37.08 $36.83 $36.89 $36.89 2,362
2019-09-11 $37.00 $37.32 $36.91 $37.09 $37.09 6,476
2019-09-10 $37.75 $37.75 $37.25 $37.27 $37.27 3,911
2019-09-09 $37.67 $37.67 $37.37 $37.37 $37.37 1,355
2019-09-06 $37.48 $37.78 $37.48 $37.67 $37.67 3,582
2019-09-05 $37.46 $37.61 $37.26 $37.55 $37.55 2,380
2019-09-04 $38.47 $38.47 $37.75 $37.75 $37.75 1,790
2019-09-03 $38.44 $38.60 $38.18 $38.18 $38.18 2,502
2019-08-30 $38.36 $38.50 $37.96 $38.07 $38.07 4,963
2019-08-29 $38.85 $38.85 $38.32 $38.32 $38.32 294
2019-08-28 $38.93 $38.93 $38.93 $38.93 $38.93 200
2019-08-27 $38.40 $38.54 $38.19 $38.49 $38.49 1,060
2019-08-26 $39.20 $39.31 $39.10 $39.17 $39.17 1,696
2019-08-23 $39.60 $39.60 $39.03 $39.06 $39.06 2,102
2019-08-22 $39.66 $39.72 $39.64 $39.72 $39.72 2,670
2019-08-21 $39.00 $39.00 $38.99 $38.99 $38.99 1,145
2019-08-20 $39.13 $39.13 $39.12 $39.12 $39.12 165
2019-08-19 $39.30 $39.50 $39.14 $39.14 $39.14 1,078
2019-08-16 $39.67 $39.67 $39.67 $39.67 $39.67 526
2019-08-15 $40.06 $40.06 $39.68 $39.68 $39.68 1,978
2019-08-14 $39.66 $39.84 $39.66 $39.83 $39.83 1,400
2019-08-13 $39.50 $40.04 $39.50 $39.97 $39.97 1,909
2019-08-12 $40.33 $40.33 $39.50 $39.61 $39.61 1,600
2019-08-09 $40.00 $40.61 $40.00 $40.61 $40.61 332
2019-08-08 $38.82 $39.21 $38.81 $39.12 $39.12 801
2019-08-07 $39.28 $39.28 $38.64 $38.69 $38.69 2,179
2019-08-06 $40.40 $40.40 $40.15 $40.15 $40.15 1,121
2019-08-05 $40.02 $40.38 $40.00 $40.38 $40.38 2,288
2019-08-02 $40.77 $41.12 $40.77 $41.12 $41.12 1,661
2019-08-01 $41.29 $41.47 $41.16 $41.47 $41.47 13,165
2019-07-31 $41.55 $41.78 $41.47 $41.78 $41.78 590
2019-07-30 $41.58 $41.60 $41.58 $41.60 $41.60 220
2019-07-29 $41.32 $41.61 $41.32 $41.34 $41.34 3,275
2019-07-26 $40.95 $41.04 $40.95 $41.00 $41.00 4,523
2019-07-25 $41.67 $41.67 $41.06 $41.09 $41.09 831
2019-07-24 $41.56 $41.58 $40.65 $41.36 $41.36 1,837
2019-07-23 $39.27 $40.98 $39.06 $40.86 $40.86 2,427
2019-07-22 $39.58 $39.78 $39.40 $39.51 $39.51 2,734
2019-07-19 $39.05 $39.73 $39.05 $39.66 $39.66 3,011
2019-07-18 $40.12 $40.12 $39.48 $39.62 $39.62 6,020
2019-07-17 $40.37 $40.37 $40.29 $40.29 $40.29 5,701
2019-07-16 $41.10 $41.14 $40.74 $41.14 $41.14 1,943
2019-07-15 $41.00 $41.21 $40.94 $41.14 $41.14 2,105
2019-07-12 $42.15 $42.19 $42.12 $42.19 $42.19 750
2019-07-11 $42.60 $42.60 $42.60 $42.60 $42.60 0
2019-07-10 $42.75 $42.75 $42.60 $42.60 $42.60 650
2019-07-09 $42.00 $42.42 $42.00 $42.42 $42.42 304
2019-07-08 $42.62 $42.62 $42.48 $42.48 $42.48 530
2019-07-05 $42.46 $42.46 $42.06 $42.06 $42.06 621
2019-07-03 $42.74 $43.00 $42.74 $42.90 $42.90 1,163
2019-07-02 $42.33 $42.33 $42.09 $42.17 $42.17 1,159
2019-07-01 $43.09 $43.29 $42.74 $42.85 $42.85 2,095
2019-06-28 $43.80 $43.80 $43.00 $43.00 $43.00 481
2019-06-27 $43.07 $43.58 $43.07 $43.58 $43.58 4,435
2019-06-26 $42.65 $42.65 $42.08 $42.09 $42.09 1,646
2019-06-25 $43.06 $43.06 $42.95 $42.98 $42.98 900
2019-06-24 $42.62 $42.62 $42.62 $42.62 $42.62 85
2019-06-21 $43.26 $43.26 $42.52 $42.62 $42.62 2,015
2019-06-20 $43.32 $43.45 $43.21 $43.21 $43.21 1,430
2019-06-19 $43.32 $43.48 $43.32 $43.35 $43.35 713
2019-06-18 $43.59 $43.83 $43.59 $43.82 $43.82 413
2019-06-17 $44.03 $44.03 $43.56 $43.81 $43.81 1,243
2019-06-14 $44.11 $44.16 $44.04 $44.13 $44.13 2,695
2019-06-13 $43.77 $43.98 $43.77 $43.90 $43.90 865
2019-06-12 $43.54 $43.63 $43.54 $43.63 $43.63 321
2019-06-11 $43.18 $43.59 $43.10 $43.59 $43.59 511
2019-06-10 $43.20 $43.28 $43.19 $43.25 $43.25 1,215
2019-06-07 $43.44 $43.58 $43.44 $43.57 $43.57 1,891
2019-06-06 $43.19 $43.44 $43.19 $43.44 $43.44 732
2019-06-05 $43.46 $43.46 $42.38 $42.38 $42.38 1,607
2019-06-04 $43.00 $43.33 $43.00 $43.31 $43.31 1,174
2019-06-03 $42.11 $42.54 $42.00 $42.51 $42.51 2,795
2019-05-31 $41.17 $42.16 $41.17 $42.06 $42.06 1,641
2019-05-30 $41.21 $41.21 $40.87 $40.87 $40.87 3,419
2019-05-29 $41.61 $41.75 $41.04 $41.16 $41.16 3,678
2019-05-28 $40.96 $40.96 $40.96 $40.96 $40.96 135
2019-05-24 $40.62 $40.71 $40.62 $40.67 $40.67 1,045
2019-05-23 $40.31 $40.47 $40.31 $40.41 $40.41 939
2019-05-22 $40.47 $40.67 $40.44 $40.44 $40.44 1,600
2019-05-21 $39.96 $41.21 $39.69 $41.15 $41.15 1,521
2019-05-20 $40.64 $40.64 $40.32 $40.32 $40.32 1,015
2019-05-17 $39.99 $40.15 $39.80 $40.13 $40.13 5,995
2019-05-16 $40.95 $41.09 $40.79 $40.79 $40.79 1,000
2019-05-15 $41.52 $41.80 $41.00 $41.16 $41.16 3,881
2019-05-14 $41.10 $41.46 $41.10 $41.46 $41.46 688
2019-05-13 $40.95 $41.09 $40.87 $41.00 $41.00 3,141
2019-05-10 $41.61 $41.94 $40.75 $40.83 $40.83 2,168
2019-05-09 $41.06 $41.16 $40.83 $41.01 $41.01 1,260
2019-05-08 $41.00 $41.00 $40.40 $40.47 $40.47 1,874
2019-05-07 $41.40 $41.60 $41.40 $41.60 $41.60 1,151
2019-05-06 $41.36 $41.49 $41.25 $41.25 $41.25 1,548
2019-05-03 $41.83 $41.93 $41.45 $41.47 $41.47 4,191
2019-05-02 $42.67 $42.67 $42.34 $42.40 $42.40 1,821
2019-05-01 $42.23 $42.39 $42.08 $42.39 $42.39 1,313
2019-04-30 $43.43 $43.58 $42.85 $42.87 $42.87 760
2019-04-29 $43.06 $43.07 $42.80 $42.81 $42.81 617
2019-04-26 $44.04 $44.04 $43.80 $43.80 $43.80 670
2019-04-25 $44.53 $44.53 $44.00 $44.16 $44.16 1,105
2019-04-24 $44.63 $44.70 $44.63 $44.70 $44.70 39,800
2019-04-23 $44.50 $44.63 $44.21 $44.60 $44.60 1,092
2019-04-22 $45.16 $45.16 $44.28 $44.28 $44.28 888
2019-04-18 $44.79 $45.03 $44.79 $45.03 $45.03 249
2019-04-17 $43.32 $43.32 $43.31 $43.31 $43.31 280
2019-04-16 $43.68 $44.15 $43.68 $44.08 $44.08 785
2019-04-15 $44.40 $44.48 $44.30 $44.34 $44.34 1,191
2019-04-12 $44.67 $44.77 $44.60 $44.69 $44.69 2,635
2019-04-11 $44.85 $44.85 $44.45 $44.45 $44.45 266
2019-04-10 $44.85 $45.04 $44.85 $45.00 $45.00 728
2019-04-09 $44.85 $44.85 $44.85 $44.85 $44.85 160
2019-04-08 $43.95 $44.00 $43.95 $44.00 $44.00 210
2019-04-05 $44.63 $44.63 $44.63 $44.63 $44.63 120
2019-04-04 $44.56 $44.56 $44.56 $44.56 $44.56 145
2019-04-03 $43.53 $43.53 $43.52 $43.52 $43.52 306
2019-04-02 $44.49 $44.49 $44.20 $44.26 $44.26 1,243
2019-04-01 $43.90 $44.31 $43.82 $44.31 $44.31 1,504
2019-03-29 $43.78 $43.80 $43.72 $43.76 $43.76 1,166
2019-03-28 $43.94 $44.06 $43.93 $44.06 $44.06 721
2019-03-27 $44.22 $44.24 $43.85 $44.11 $44.11 2,675
2019-03-26 $43.98 $44.18 $43.98 $44.09 $44.09 3,100
2019-03-25 $43.54 $43.81 $43.54 $43.81 $43.81 1,516
2019-03-22 $44.20 $44.20 $43.96 $44.00 $44.00 1,215
2019-03-21 $43.81 $43.81 $43.68 $43.79 $43.79 1,033
2019-03-20 $44.49 $44.67 $44.49 $44.59 $44.59 1,623
2019-03-19 $44.81 $44.81 $44.37 $44.71 $44.71 999
2019-03-18 $44.73 $45.00 $44.73 $44.80 $44.80 2,991
2019-03-15 $43.16 $43.93 $43.16 $43.89 $43.89 1,704
2019-03-14 $43.75 $43.75 $43.41 $43.41 $43.41 1,854
2019-03-13 $43.31 $43.31 $43.17 $43.17 $43.17 571
2019-03-12 $43.02 $43.27 $43.02 $43.27 $43.27 1,939
2019-03-11 $43.11 $43.12 $42.95 $42.98 $42.98 1,271
2019-03-08 $42.77 $42.77 $42.58 $42.58 $42.58 724
2019-03-07 $42.50 $42.59 $42.50 $42.59 $42.59 543
2019-03-06 $42.93 $42.97 $42.64 $42.64 $42.64 4,053
2019-03-05 $43.55 $43.61 $43.46 $43.52 $43.52 1,518
2019-03-04 $43.64 $43.64 $43.25 $43.34 $43.34 885
2019-03-01 $44.31 $44.31 $44.01 $44.12 $44.12 980
2019-02-28 $44.53 $44.71 $44.50 $44.71 $44.71 2,143
2019-02-27 $44.93 $45.38 $44.93 $45.29 $45.29 26,144
2019-02-26 $45.68 $45.68 $44.89 $44.93 $44.93 911
2019-02-25 $45.73 $46.29 $45.40 $45.48 $45.48 2,201
2019-02-22 $46.42 $46.46 $46.36 $46.36 $46.36 573
2019-02-21 $46.80 $46.80 $45.90 $45.90 $45.90 9,501
2019-02-20 $46.48 $46.82 $46.48 $46.65 $46.65 1,320
2019-02-19 $45.89 $46.25 $45.89 $46.21 $46.21 3,447
2019-02-15 $44.14 $45.87 $44.14 $45.86 $45.86 15,813
2019-02-14 $43.57 $43.57 $43.21 $43.45 $43.45 871
2019-02-13 $44.01 $44.01 $44.01 $44.01 $44.01 63
2019-02-12 $44.26 $44.26 $44.26 $44.26 $44.26 0
2019-02-11 $43.76 $43.83 $43.59 $43.82 $43.82 27,865
2019-02-08 $44.25 $44.26 $44.02 $44.02 $44.02 425
2019-02-07 $44.15 $44.15 $44.13 $44.13 $44.13 103
2019-02-06 $44.29 $44.55 $44.29 $44.55 $44.55 184
2019-02-05 $44.50 $44.57 $44.26 $44.26 $44.26 2,198
2019-02-04 $43.85 $44.41 $43.51 $44.41 $44.41 416
2019-02-01 $43.93 $43.93 $43.58 $43.69 $43.69 22,555
2019-01-31 $44.27 $44.36 $43.93 $43.94 $43.94 1,121
2019-01-30 $43.55 $43.55 $43.19 $43.35 $43.35 19,892
2019-01-29 $43.92 $43.92 $43.92 $43.92 $43.92 286
2019-01-28 $44.15 $44.29 $44.06 $44.22 $44.22 2,439
2019-01-25 $43.41 $43.50 $42.94 $43.16 $43.16 4,940
2019-01-24 $44.95 $44.95 $44.84 $44.86 $44.86 534
2019-01-23 $44.92 $44.92 $44.86 $44.86 $44.86 528
2019-01-22 $44.43 $44.86 $44.40 $44.77 $44.77 1,480
2019-01-18 $45.17 $45.18 $45.17 $45.18 $45.18 180
2019-01-17 $44.89 $44.89 $44.43 $44.43 $44.43 30,639
2019-01-16 $45.78 $45.87 $45.39 $45.39 $45.39 955
2019-01-15 $44.79 $45.55 $44.72 $45.42 $45.42 12,535
2019-01-14 $44.21 $44.24 $43.94 $43.96 $43.96 712
2019-01-11 $44.04 $44.04 $44.04 $44.04 $44.04 90
2019-01-10 $43.66 $44.03 $43.66 $43.73 $43.73 1,390
2019-01-09 $44.46 $44.50 $44.15 $44.43 $44.43 5,975
2019-01-08 $44.29 $44.40 $44.16 $44.16 $44.16 8,970
2019-01-07 $42.24 $43.71 $42.11 $43.70 $43.70 86,089
2019-01-04 $40.75 $41.21 $40.65 $41.14 $41.14 41,075
2019-01-03 $40.95 $40.95 $40.36 $40.44 $40.44 757
2019-01-02 $40.98 $41.22 $40.94 $41.09 $41.09 2,954
2018-12-31 $41.77 $41.77 $41.46 $41.46 $41.46 2,260
2018-12-28 $42.24 $42.70 $42.01 $42.62 $42.62 4,544
2018-12-27 $42.70 $42.70 $42.25 $42.33 $42.33 2,907
2018-12-26 $42.64 $43.01 $42.63 $42.75 $42.75 2,817
2018-12-24 $42.77 $43.00 $42.77 $42.91 $42.91 370
2018-12-21 $42.64 $42.64 $42.39 $42.46 $42.46 2,581
2018-12-20 $42.85 $43.20 $42.71 $43.01 $43.01 10,658
2018-12-19 $43.90 $43.99 $42.81 $42.81 $42.81 3,288
2018-12-18 $42.74 $42.74 $42.39 $42.39 $42.39 3,281
2018-12-17 $43.16 $43.16 $42.98 $43.00 $43.00 7,185
2018-12-14 $43.63 $43.88 $43.58 $43.68 $43.68 2,224
2018-12-13 $43.69 $44.02 $43.69 $43.95 $43.95 2,471
2018-12-12 $43.82 $43.90 $43.81 $43.82 $43.82 1,128
2018-12-11 $44.26 $44.30 $43.99 $44.17 $44.17 3,991
2018-12-10 $43.61 $43.88 $43.61 $43.88 $43.88 1,843
2018-12-07 $44.99 $45.00 $44.20 $44.20 $44.20 3,845
2018-12-06 $43.40 $43.83 $43.19 $43.62 $43.62 11,473
2018-12-04 $44.35 $44.35 $43.75 $43.85 $43.85 4,734
2018-12-03 $44.67 $44.69 $44.30 $44.46 $44.46 2,758
2018-11-30 $43.70 $44.36 $43.59 $44.20 $44.20 6,390
2018-11-29 $44.90 $44.99 $44.22 $44.42 $44.42 12,083
2018-11-28 $43.77 $44.17 $43.77 $44.17 $44.17 2,653
2018-11-27 $42.72 $42.72 $42.64 $42.64 $42.64 370
2018-11-26 $43.07 $43.18 $43.00 $43.00 $43.00 3,365
2018-11-23 $42.90 $42.90 $42.84 $42.84 $42.84 1,623
2018-11-21 $43.87 $43.98 $43.73 $43.73 $43.73 1,970
2018-11-20 $43.00 $43.17 $42.68 $42.85 $42.85 14,959
2018-11-19 $43.72 $44.10 $43.60 $44.10 $44.10 3,982
2018-11-16 $43.87 $43.90 $43.58 $43.69 $43.69 2,111
2018-11-15 $44.06 $44.32 $43.40 $43.50 $43.50 5,879
2018-11-14 $43.71 $43.84 $43.42 $43.72 $43.72 1,632
2018-11-13 $43.50 $43.70 $43.31 $43.32 $43.32 2,032
2018-11-12 $44.50 $44.50 $44.03 $44.46 $44.46 4,456
2018-11-09 $43.77 $43.99 $43.66 $43.99 $43.99 3,716
2018-11-08 $44.66 $44.66 $43.99 $44.21 $44.21 2,059
2018-11-07 $44.96 $44.99 $44.55 $44.99 $44.99 8,719
2018-11-06 $45.10 $45.10 $44.82 $44.93 $44.93 7,199
2018-11-05 $45.40 $45.69 $45.21 $45.21 $45.21 1,248
2018-11-02 $46.26 $46.26 $46.12 $46.26 $46.26 2,668
2018-11-01 $45.42 $46.35 $45.30 $45.30 $45.30 2,467
2018-10-31 $45.36 $45.56 $45.20 $45.29 $45.29 11,830
2018-10-30 $45.83 $46.03 $45.51 $46.03 $46.03 10,894
2018-10-29 $47.51 $47.51 $46.32 $46.32 $46.32 18,807
2018-10-26 $47.75 $47.97 $47.12 $47.34 $47.34 73,875
2018-10-25 $48.13 $48.52 $47.62 $47.70 $47.70 7,254
2018-10-24 $48.64 $48.97 $47.91 $47.98 $47.98 11,036
2018-10-23 $47.56 $47.56 $47.20 $47.52 $47.52 8,225
2018-10-22 $47.66 $47.69 $47.36 $47.36 $47.36 7,642
2018-10-19 $47.37 $47.76 $47.35 $47.71 $47.71 11,328
2018-10-18 $47.21 $47.86 $47.21 $47.43 $47.43 11,355
2018-10-17 $46.45 $47.29 $46.42 $47.09 $47.09 19,397
2018-10-16 $45.73 $46.03 $45.48 $45.74 $45.74 4,599
2018-10-15 $45.79 $46.27 $45.71 $46.01 $46.01 27,409
2018-10-12 $45.30 $45.58 $44.88 $45.22 $45.22 13,055
2018-10-11 $44.41 $44.96 $44.30 $44.56 $44.56 14,369
2018-10-10 $45.05 $45.05 $43.43 $43.91 $43.91 17,580
2018-10-09 $44.33 $44.60 $44.15 $44.47 $44.47 26,358
2018-10-08 $44.48 $44.60 $44.17 $44.29 $44.29 12,129
2018-10-05 $43.13 $43.66 $43.06 $43.48 $43.48 23,023
2018-10-04 $41.89 $42.48 $41.57 $42.48 $42.48 10,347
2018-10-03 $42.49 $42.49 $41.63 $41.96 $41.96 15,695
2018-10-02 $41.22 $42.01 $41.10 $41.72 $41.72 35,502
2018-10-01 $38.60 $40.33 $38.50 $39.92 $39.92 24,999
2018-09-28 $37.72 $38.65 $37.58 $38.27 $38.27 12,773
2018-09-27 $37.40 $37.59 $37.19 $37.59 $37.59 4,371
2018-09-26 $37.63 $37.63 $37.35 $37.36 $37.36 6,432
2018-09-25 $38.70 $38.76 $38.18 $38.37 $38.37 7,701
2018-09-24 $38.98 $38.98 $38.20 $38.60 $38.60 7,837
2018-09-21 $40.00 $40.17 $39.95 $40.00 $40.00 4,855
2018-09-20 $40.33 $40.33 $39.76 $40.04 $40.04 3,193
2018-09-19 $40.01 $40.36 $40.01 $40.24 $40.24 3,293
2018-09-18 $39.83 $39.97 $39.18 $39.63 $39.63 15,194
2018-09-17 $40.65 $40.65 $39.83 $39.92 $39.92 10,198
2018-09-14 $41.85 $41.94 $40.85 $40.85 $40.85 14,454
2018-09-13 $42.80 $43.03 $42.48 $42.89 $42.89 40,700
2018-09-12 $41.33 $42.54 $41.33 $42.47 $42.47 13,744
2018-09-11 $41.07 $41.20 $40.83 $40.90 $40.90 8,607
2018-09-10 $40.92 $41.29 $40.72 $41.29 $41.29 21,342
2018-09-07 $40.27 $40.43 $40.04 $40.26 $40.26 6,042
2018-09-06 $39.85 $40.02 $39.52 $39.52 $39.52 2,880
2018-09-05 $39.52 $40.05 $39.50 $39.96 $39.96 9,133
2018-09-04 $39.05 $39.13 $38.69 $39.04 $39.04 9,436
2018-08-31 $39.25 $39.37 $38.49 $39.05 $39.05 22,331
2018-08-30 $38.18 $38.95 $38.09 $38.80 $38.80 50,899
2018-08-29 $38.05 $38.22 $37.71 $38.22 $38.22 8,643
2018-08-28 $37.86 $38.28 $37.76 $37.83 $37.83 11,370
2018-08-27 $38.15 $38.68 $37.96 $38.68 $38.68 17,484
2018-08-24 $37.98 $38.42 $37.52 $37.72 $37.72 27,908
2018-08-23 $36.85 $37.36 $36.85 $37.02 $37.02 4,545
2018-08-22 $37.03 $37.50 $36.50 $37.50 $37.50 20,178
2018-08-21 $37.44 $37.53 $37.04 $37.53 $37.53 14,808
2018-08-20 $36.90 $37.17 $36.65 $37.17 $37.17 17,237
2018-08-17 $37.49 $37.51 $37.13 $37.35 $37.35 29,307
2018-08-16 $38.06 $38.22 $37.53 $37.67 $37.67 14,606
2018-08-15 $38.15 $38.15 $37.42 $37.62 $37.62 8,631
2018-08-14 $38.13 $38.36 $37.32 $37.36 $37.36 12,182
2018-08-13 $37.81 $37.83 $37.46 $37.57 $37.57 35,027
2018-08-10 $39.02 $39.02 $38.32 $38.81 $38.81 9,423
2018-08-09 $40.34 $40.34 $39.67 $39.71 $39.71 5,897
2018-08-08 $39.36 $39.60 $39.36 $39.58 $39.58 1,843
2018-08-07 $39.97 $40.01 $39.79 $39.84 $39.84 11,330
2018-08-06 $40.44 $40.59 $40.14 $40.14 $40.14 4,717
2018-08-03 $39.89 $40.46 $39.59 $39.59 $39.59 25,096
2018-08-02 $38.27 $39.52 $38.27 $39.01 $39.01 46,049
2018-08-01 $38.57 $38.86 $38.13 $38.80 $38.80 20,795
2018-07-31 $39.35 $39.36 $38.37 $38.67 $38.67 30,670
2018-07-30 $40.01 $40.01 $39.65 $39.81 $39.81 2,736
2018-07-27 $40.02 $40.02 $39.70 $39.96 $39.96 10,748
2018-07-26 $40.24 $40.62 $39.71 $40.51 $40.51 8,748
2018-07-25 $40.95 $41.08 $40.71 $41.08 $41.08 1,903
2018-07-24 $41.04 $41.11 $41.03 $41.03 $41.03 1,446
2018-07-23 $40.70 $40.80 $40.53 $40.62 $40.62 1,538
2018-07-20 $40.78 $41.01 $40.70 $40.70 $40.70 3,872
2018-07-19 $40.26 $40.67 $40.10 $40.28 $40.28 2,593
2018-07-18 $40.62 $40.62 $40.62 $40.62 $40.62 463
2018-07-17 $40.50 $40.85 $40.42 $40.85 $40.85 1,149
2018-07-16 $40.86 $41.47 $40.74 $41.08 $41.08 7,015
2018-07-13 $40.51 $40.55 $40.05 $40.07 $40.07 10,098
2018-07-12 $40.67 $40.75 $40.18 $40.70 $40.70 11,847
2018-07-11 $41.53 $41.54 $41.28 $41.35 $41.35 5,968
2018-07-10 $41.71 $41.86 $41.37 $41.86 $41.86 2,386
2018-07-09 $42.44 $42.44 $41.74 $41.92 $41.92 6,952
2018-07-06 $41.90 $42.33 $41.90 $42.33 $42.33 2,007
2018-07-05 $41.77 $42.16 $41.42 $42.08 $42.08 8,932
2018-07-03 $42.26 $42.26 $41.19 $41.70 $41.70 7,305
2018-07-02 $42.94 $42.94 $42.22 $42.36 $42.36 16,732
2018-06-29 $44.66 $44.80 $44.58 $44.58 $44.58 2,362
2018-06-28 $44.85 $45.15 $44.67 $44.67 $44.67 2,885
2018-06-27 $44.59 $44.59 $44.05 $44.23 $44.23 7,788
2018-06-26 $45.60 $46.06 $45.36 $45.36 $45.36 2,970
2018-06-25 $45.09 $45.58 $44.92 $45.27 $45.27 3,719
2018-06-22 $45.31 $45.60 $45.29 $45.45 $45.45 3,107
2018-06-21 $45.00 $45.09 $44.65 $44.65 $44.65 2,067
2018-06-20 $44.94 $45.41 $44.46 $44.46 $44.46 2,795
2018-06-19 $44.19 $44.65 $43.83 $44.65 $44.65 10,082
2018-06-18 $45.02 $45.12 $44.90 $44.91 $44.91 3,634
2018-06-15 $45.81 $45.81 $44.97 $45.43 $45.43 8,695
2018-06-14 $46.26 $46.39 $45.91 $46.00 $46.00 10,672
2018-06-13 $46.55 $46.74 $46.32 $46.60 $46.60 3,787
2018-06-12 $46.28 $46.41 $45.95 $46.41 $46.41 3,158
2018-06-11 $46.05 $46.69 $46.03 $46.44 $46.44 7,898
2018-06-08 $44.74 $45.85 $44.56 $45.75 $45.75 9,474
2018-06-07 $44.17 $44.35 $43.86 $44.29 $44.29 10,163
2018-06-06 $45.38 $45.77 $45.38 $45.73 $45.73 12,267
2018-06-05 $45.30 $45.66 $44.54 $45.00 $45.00 85,452
2018-06-04 $46.46 $46.46 $44.34 $44.36 $44.36 23,732
2018-06-01 $48.34 $48.40 $46.58 $46.95 $46.95 71,709
2018-05-31 $47.45 $47.94 $47.45 $47.83 $47.83 11,360
2018-05-30 $46.91 $47.09 $46.88 $46.88 $46.88 8,051
2018-05-29 $46.67 $47.01 $46.35 $46.35 $46.35 6,779
2018-05-25 $45.95 $46.51 $45.93 $46.37 $46.37 31,158
2018-05-24 $46.76 $47.14 $45.90 $45.93 $45.93 17,821
2018-05-23 $46.06 $46.40 $46.02 $46.05 $46.05 5,490
2018-05-22 $45.30 $45.79 $45.09 $45.53 $45.53 13,888
2018-05-21 $44.70 $45.73 $44.70 $45.29 $45.29 22,295
2018-05-18 $43.23 $43.27 $43.23 $43.27 $43.27 1,731
2018-05-17 $43.49 $43.89 $43.10 $43.28 $43.28 19,754
2018-05-16 $42.74 $43.45 $42.74 $43.27 $43.27 5,361
2018-05-15 $42.80 $43.33 $42.78 $43.33 $43.33 7,860
2018-05-14 $41.79 $42.03 $41.79 $42.03 $42.03 1,941
2018-05-11 $41.93 $42.01 $41.82 $41.95 $41.95 2,431
2018-05-10 $41.96 $42.23 $41.73 $42.23 $42.23 15,520
2018-05-09 $42.73 $42.73 $42.15 $42.43 $42.43 3,207
2018-05-08 $42.84 $43.22 $42.58 $43.22 $43.22 2,100
2018-05-07 $43.09 $43.09 $42.44 $42.69 $42.69 4,675
2018-05-04 $43.54 $43.54 $43.11 $43.24 $43.24 6,139
2018-05-03 $43.66 $43.99 $43.64 $43.92 $43.92 3,247
2018-05-02 $42.90 $44.38 $42.90 $43.60 $43.60 3,778
2018-05-01 $43.35 $44.00 $43.34 $43.70 $43.70 6,484
2018-04-30 $43.32 $44.00 $43.19 $43.58 $43.58 13,297
2018-04-27 $42.22 $43.66 $41.97 $43.66 $43.66 7,173
2018-04-26 $41.67 $42.96 $41.67 $42.89 $42.89 3,186
2018-04-25 $41.39 $41.86 $41.15 $41.86 $41.86 12,302
2018-04-24 $42.37 $42.65 $41.95 $42.65 $42.65 14,783
2018-04-23 $44.07 $44.07 $42.52 $42.63 $42.63 21,963
2018-04-20 $44.15 $44.64 $44.15 $44.37 $44.37 3,494
2018-04-19 $44.46 $44.68 $44.45 $44.68 $44.68 1,435
2018-04-18 $44.22 $44.57 $44.22 $44.39 $44.39 2,836
2018-04-17 $44.85 $44.85 $44.16 $44.34 $44.34 7,399
2018-04-16 $46.00 $46.00 $45.35 $45.43 $45.43 1,488
2018-04-13 $46.01 $46.01 $45.74 $45.78 $45.78 1,485
2018-04-12 $45.45 $45.49 $45.20 $45.49 $45.49 4,348
2018-04-11 $45.22 $45.66 $45.22 $45.41 $45.41 3,896
2018-04-10 $45.40 $45.76 $45.03 $45.76 $45.76 9,957
2018-04-09 $46.36 $46.76 $46.27 $46.66 $46.66 4,597
2018-04-06 $46.50 $46.61 $46.44 $46.44 $46.44 2,419
2018-04-05 $46.42 $46.57 $46.21 $46.57 $46.57 4,202
2018-04-04 $46.08 $46.12 $46.08 $46.08 $46.08 1,467
2018-04-03 $46.19 $46.83 $46.12 $46.83 $46.83 2,160
2018-04-02 $46.85 $46.90 $46.85 $46.85 $46.85 2,572
2018-03-29 $45.89 $46.11 $45.89 $46.07 $46.07 678
2018-03-28 $46.18 $46.18 $45.70 $45.85 $45.85 3,860
2018-03-27 $46.67 $47.23 $46.55 $47.18 $47.18 2,219
2018-03-26 $47.30 $47.80 $47.06 $47.06 $47.06 1,660
2018-03-23 $47.08 $47.08 $46.97 $46.97 $46.97 1,800
2018-03-22 $47.92 $47.95 $47.73 $47.73 $47.73 925
2018-03-21 $47.75 $47.82 $47.72 $47.74 $47.74 980
2018-03-20 $47.50 $47.69 $47.41 $47.69 $47.69 12,196
2018-03-19 $46.53 $48.50 $46.53 $48.50 $48.50 5,390
2018-03-16 $47.57 $47.72 $47.51 $47.72 $47.72 2,520
2018-03-15 $47.70 $47.70 $47.70 $47.70 $47.70 455
2018-03-14 $47.58 $47.92 $47.52 $47.92 $47.92 400
2018-03-13 $48.11 $48.11 $47.30 $47.45 $47.45 1,670
2018-03-12 $48.47 $48.47 $48.47 $48.47 $48.47 0
2018-03-09 $48.17 $48.47 $48.17 $48.47 $48.47 458
2018-03-08 $48.37 $48.37 $48.37 $48.37 $48.37 0
2018-03-07 $49.37 $49.37 $48.37 $48.37 $48.37 1,127
2018-03-06 $50.68 $50.68 $50.37 $50.37 $50.37 225
2018-03-05 $51.01 $51.01 $50.97 $50.97 $50.97 202
2018-03-02 $51.63 $51.66 $51.02 $51.08 $51.08 1,498
2018-03-01 $50.78 $51.04 $50.78 $51.04 $51.04 270
2018-02-28 $49.62 $50.12 $49.62 $50.12 $50.12 420
2018-02-27 $49.35 $49.35 $48.19 $48.19 $48.19 900
2018-02-26 $50.12 $50.12 $50.12 $50.12 $50.12 35
2018-02-23 $50.12 $50.12 $50.12 $50.12 $50.12 0
2018-02-22 $50.12 $50.12 $50.12 $50.12 $50.12 100
2018-02-21 $50.48 $50.48 $50.48 $50.48 $50.48 0
2018-02-20 $50.48 $50.48 $50.48 $50.48 $50.48 0
2018-02-16 $50.48 $50.48 $50.48 $50.48 $50.48 0
2018-02-15 $50.78 $50.78 $50.48 $50.48 $50.48 400
2018-02-14 $50.13 $50.30 $50.13 $50.30 $50.30 200
2018-02-13 $50.98 $50.98 $50.98 $50.98 $50.98 0
2018-02-12 $50.98 $50.98 $50.98 $50.98 $50.98 0
2018-02-09 $50.87 $50.98 $50.87 $50.98 $50.98 900
2018-02-08 $50.88 $50.92 $50.87 $50.87 $50.87 2,200
2018-02-07 $51.55 $51.55 $51.55 $51.55 $51.55 0
2018-02-06 $51.64 $51.64 $51.55 $51.55 $51.55 303
2018-02-05 $50.06 $51.82 $50.06 $51.63 $51.63 1,700
2018-02-02 $50.95 $50.95 $50.87 $50.87 $50.87 1,140
2018-02-01 $50.03 $50.03 $50.03 $50.03 $50.03 351
2018-01-31 $49.63 $49.63 $49.63 $49.63 $49.63 260
2018-01-30 $49.79 $49.79 $49.79 $49.79 $49.79 0
2018-01-29 $49.79 $49.79 $49.79 $49.79 $49.79 0
2018-01-26 $49.79 $49.79 $49.79 $49.79 $49.79 1
2018-01-25 $49.79 $49.79 $49.79 $49.79 $49.79 100

iPathA Series B Bloomberg Sugar Subindex Total Return ETN (SGG) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.