Alerian MLP ETF (AMLP) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.64 ($0.44) 0.91%
Alerian MLP ETF - Daily Information
Click for more stock information on Alerian MLP ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $48.41 |
Previous Close | $48.64 |
High | $49.27 |
Low | $48.40 |
Adjusted Open | $48.41 |
Previous Adjusted Close | $48.64 |
Adjusted High | $49.27 |
Adjusted Low | $48.40 |
About Alerian MLP ETF (AMLP)
The Fund employs a "passive management" - or indexing - investment approach designed to track the performance of the Underlying Index. The Underlying Index is a rules based, modified capitalization weighted, float adjusted index intended to give investors a means of tracking the overall performance of the United States energy infrastructure Master Limited Partnership ("MLP") asset class. The Underlying Index was developed by Alerian, a leading provider of objective energy infrastructure and MLP benchmarks, data and analytics. The Underlying Index is comprised of energy infrastructure MLPs that earn a majority of their cash flow from the transportation, storage and processing of energy commodities. As of December 31, 2019, the U.S. dollar-denominated market capitalizations of the Index Components ranged from approximately $1.45 billion to approximately $61.46 billion. The Fund will normally invest at least 90% of its total assets in securities that comprise the Underlying Index. Energy infrastructure MLPs are publicly traded partnerships engaged in the transportation, storage and processing of minerals and natural resources. By confining their operations to these specific activities, their interests, or units, are able to trade on public securities exchanges exactly like the shares of a corporation, without entity level taxation. To qualify as a MLP and not to be taxed as a corporation, a partnership must receive at least 90% of its income from qualifying sources as set forth in Section 7704(d) of the Internal Revenue Code of 1986, as amended (the "Code"). These qualifying sources include natural resource-based activities such as the processing, transportation and storage of mineral or natural resources. MLPs generally have two classes of owners, the general partner and limited partners. The general partner of an MLP is typically owned by a major energy company, an investment fund, the direct management of the MLP, or is an entity owned by one or more of such parties. The general partner may be structured as a private or publicly traded corporation or other entity. The general partner typically controls the operations and management of the MLP through an up to 2% equity interest in the MLP plus, in many cases, ownership of common units and subordinated units. Limited partners typically own the remainder of the partnership, through ownership of common units, and have a limited role in the partnership's operations and management. MLPs are typically structured such that common units and general partner interests have first priority to receive quarterly cash distributions up to an established minimum amount ("minimum quarterly distributions" or "MQD"). Common and general partner interests also accrue arrearages in distributions to the extent the MQD is not paid. Once common and general partner interests have been paid, subordinated units receive distributions of up to the MQD; however, subordinated units do not accrue arrearages. Distributable cash in excess of the MQD is paid to both common and subordinated units and is distributed to both common and subordinated units generally on a pro rata basis. The general partner is also eligible to receive incentive distributions if the general partner operates the business in a manner which results in distributions paid per common unit surpassing specified target levels. As the general partner increases cash distributions to the limited partners, the general partner receives an increasingly higher percentage of the incremental cash distributions. Unlike direct investments in MLPs, income and losses from the Fund's investments in MLPs will not directly flow through to the personal tax returns of shareholders. The Fund will report distributions from its investments, including MLPs, made to shareholders annually on Form 1099. Shareholders will not, solely by virtue of their status as Fund shareholders, be treated as engaged in the business conducted by the underlying MLPs for federal or state income tax purposes or for purposes of the tax on unrelated business income of tax-exempt organizations. Under recent tax legislation, individuals and certain other non-corporate investors will be entitled to a 20% deduction against taxable income allocated from direct investments in MLPs. Neither the Fund directly nor the Fund's shareholders indirectly will be entitled to this deduction with respect to the Fund's MLP investments.
Invest in Alerian MLP ETF (AMLP)
Historical Stock Data for Alerian MLP ETF (AMLP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $48.41 | $49.27 | $48.40 | $48.64 | $48.64 | 1,128,816 |
2025-04-16 | $48.55 | $48.81 | $48.01 | $48.20 | $48.20 | 1,359,895 |
2025-04-15 | $47.76 | $48.68 | $47.74 | $48.37 | $48.37 | 1,124,721 |
2025-04-14 | $47.40 | $47.89 | $47.05 | $47.69 | $47.69 | 1,131,317 |
2025-04-11 | $45.96 | $46.64 | $45.10 | $46.56 | $46.56 | 1,461,389 |
2025-04-10 | $46.77 | $46.77 | $44.95 | $45.81 | $45.81 | 1,787,788 |
2025-04-09 | $44.55 | $47.56 | $43.75 | $47.17 | $47.17 | 3,249,703 |
2025-04-08 | $47.36 | $47.58 | $44.72 | $45.07 | $45.07 | 3,013,342 |
2025-04-07 | $45.31 | $47.55 | $44.01 | $45.96 | $45.96 | 3,714,788 |
2025-04-04 | $49.16 | $49.57 | $46.73 | $47.02 | $47.02 | 5,268,633 |
2025-04-03 | $51.33 | $51.60 | $50.62 | $50.62 | $50.62 | 1,760,107 |
2025-04-02 | $52.10 | $52.58 | $51.96 | $52.57 | $52.57 | 947,107 |
2025-04-01 | $51.95 | $52.26 | $51.46 | $52.26 | $52.26 | 837,130 |
2025-03-31 | $52.03 | $52.18 | $51.66 | $51.94 | $51.94 | 1,643,383 |
2025-03-28 | $52.04 | $52.18 | $51.58 | $52.07 | $52.07 | 1,167,138 |
2025-03-27 | $52.12 | $52.28 | $51.83 | $52.04 | $52.04 | 1,032,843 |
2025-03-26 | $52.06 | $52.50 | $52.04 | $52.21 | $52.21 | 1,406,032 |
2025-03-25 | $52.12 | $52.23 | $51.77 | $51.94 | $51.94 | 1,306,656 |
2025-03-24 | $51.88 | $52.34 | $51.76 | $51.97 | $51.97 | 882,403 |
2025-03-21 | $52.15 | $52.21 | $51.50 | $51.60 | $51.60 | 1,200,820 |
2025-03-20 | $52.35 | $52.44 | $52.03 | $52.23 | $52.23 | 1,361,683 |
2025-03-19 | $52.27 | $52.52 | $52.12 | $52.38 | $52.38 | 1,102,190 |
2025-03-18 | $52.30 | $52.43 | $51.93 | $52.09 | $52.09 | 890,507 |
2025-03-17 | $51.42 | $52.39 | $51.40 | $52.22 | $52.22 | 1,243,392 |
2025-03-14 | $50.64 | $51.58 | $50.55 | $51.49 | $51.49 | 1,182,935 |
2025-03-13 | $50.93 | $51.17 | $50.40 | $50.43 | $50.43 | 1,191,737 |
2025-03-12 | $50.84 | $51.24 | $50.72 | $50.87 | $50.87 | 1,268,516 |
2025-03-11 | $50.48 | $51.08 | $50.17 | $50.65 | $50.65 | 1,420,011 |
2025-03-10 | $50.02 | $50.87 | $49.88 | $50.50 | $50.50 | 1,570,528 |
2025-03-07 | $49.89 | $50.64 | $49.50 | $50.33 | $50.33 | 1,346,408 |
2025-03-06 | $50.01 | $50.25 | $49.27 | $49.64 | $49.64 | 1,965,897 |
2025-03-05 | $50.68 | $50.75 | $49.60 | $50.37 | $50.37 | 2,074,408 |
2025-03-04 | $51.27 | $51.30 | $50.33 | $50.70 | $50.70 | 1,708,943 |
2025-03-03 | $52.07 | $52.34 | $51.41 | $51.57 | $51.57 | 1,063,085 |
2025-02-28 | $51.20 | $51.94 | $51.00 | $51.91 | $51.91 | 1,889,869 |
2025-02-27 | $51.61 | $51.70 | $51.03 | $51.29 | $51.29 | 1,021,194 |
2025-02-26 | $51.26 | $51.64 | $51.11 | $51.40 | $51.40 | 1,647,840 |
2025-02-25 | $51.40 | $51.43 | $50.52 | $51.26 | $51.26 | 1,459,685 |
2025-02-24 | $51.79 | $51.82 | $50.88 | $51.41 | $51.41 | 2,049,115 |
2025-02-21 | $52.22 | $52.24 | $51.52 | $51.71 | $51.71 | 1,186,013 |
2025-02-20 | $52.04 | $52.37 | $51.62 | $52.24 | $52.24 | 1,713,558 |
2025-02-19 | $52.35 | $52.51 | $51.89 | $52.16 | $52.16 | 795,371 |
2025-02-18 | $51.73 | $52.43 | $51.71 | $52.39 | $52.39 | 2,281,907 |
2025-02-14 | $51.58 | $51.99 | $51.50 | $51.57 | $51.57 | 1,161,547 |
2025-02-13 | $50.59 | $51.50 | $50.56 | $51.38 | $51.38 | 1,491,433 |
2025-02-12 | $50.91 | $51.06 | $50.38 | $50.38 | $50.38 | 1,058,692 |
2025-02-11 | $52.59 | $52.64 | $51.78 | $52.08 | $51.10 | 1,818,485 |
2025-02-10 | $52.60 | $52.93 | $52.28 | $52.63 | $51.64 | 1,526,023 |
2025-02-07 | $52.44 | $52.65 | $51.89 | $52.18 | $51.19 | 1,831,963 |
2025-02-06 | $53.24 | $53.24 | $52.11 | $52.35 | $51.36 | 1,416,114 |
2025-02-05 | $52.71 | $53.08 | $52.65 | $53.06 | $52.06 | 1,708,122 |
2025-02-04 | $52.12 | $52.85 | $51.91 | $52.71 | $51.71 | 1,600,052 |
2025-02-03 | $51.23 | $52.45 | $50.95 | $52.31 | $51.32 | 2,349,112 |
2025-01-31 | $52.51 | $52.67 | $51.53 | $51.57 | $50.60 | 2,097,683 |
2025-01-30 | $52.14 | $52.44 | $51.72 | $52.13 | $51.15 | 3,946,635 |
2025-01-29 | $51.80 | $52.14 | $51.66 | $51.90 | $50.92 | 1,124,379 |
2025-01-28 | $51.20 | $51.78 | $50.99 | $51.76 | $50.78 | 1,839,564 |
2025-01-27 | $51.90 | $51.96 | $50.67 | $51.11 | $50.14 | 1,913,721 |
2025-01-24 | $52.27 | $52.55 | $52.02 | $52.10 | $51.12 | 1,186,189 |
2025-01-23 | $52.17 | $52.52 | $51.89 | $52.08 | $51.10 | 1,272,771 |
2025-01-22 | $52.58 | $52.82 | $51.88 | $51.95 | $50.97 | 2,144,653 |
2025-01-21 | $51.93 | $52.65 | $51.81 | $52.47 | $51.48 | 1,854,939 |
2025-01-17 | $51.40 | $51.75 | $51.26 | $51.71 | $50.73 | 1,492,719 |
2025-01-16 | $50.80 | $51.52 | $50.68 | $51.48 | $50.51 | 1,348,661 |
2025-01-15 | $50.98 | $51.19 | $50.66 | $50.79 | $49.83 | 2,721,600 |
2025-01-14 | $49.75 | $50.92 | $49.65 | $50.49 | $49.54 | 4,885,765 |
2025-01-13 | $49.26 | $49.84 | $49.23 | $49.59 | $48.65 | 1,562,339 |
2025-01-10 | $49.84 | $49.92 | $48.91 | $49.18 | $48.25 | 1,361,355 |
2025-01-08 | $48.78 | $49.52 | $48.74 | $49.46 | $48.53 | 1,092,692 |
2025-01-07 | $49.01 | $49.11 | $48.65 | $48.65 | $47.73 | 1,070,305 |
2025-01-06 | $49.00 | $49.24 | $48.79 | $48.86 | $47.94 | 1,264,141 |
2025-01-03 | $48.90 | $49.18 | $48.72 | $48.79 | $47.87 | 928,228 |
2025-01-02 | $48.35 | $48.80 | $48.22 | $48.72 | $47.80 | 1,298,468 |
2024-12-31 | $48.06 | $48.52 | $48.06 | $48.16 | $47.25 | 782,611 |
2024-12-30 | $47.88 | $48.22 | $47.47 | $48.01 | $47.10 | 852,554 |
2024-12-27 | $47.86 | $48.04 | $47.54 | $47.88 | $46.98 | 796,314 |
2024-12-26 | $48.51 | $48.53 | $47.68 | $47.89 | $46.99 | 1,456,551 |
2024-12-24 | $48.18 | $48.67 | $47.96 | $48.67 | $47.75 | 1,188,705 |
2024-12-23 | $47.74 | $48.04 | $47.22 | $47.95 | $47.04 | 1,024,802 |
2024-12-20 | $47.21 | $47.85 | $46.96 | $47.55 | $46.65 | 2,099,214 |
2024-12-19 | $47.60 | $47.79 | $47.00 | $47.15 | $46.26 | 1,818,107 |
2024-12-18 | $48.14 | $48.25 | $46.90 | $47.04 | $46.15 | 2,721,478 |
2024-12-17 | $48.35 | $48.39 | $47.85 | $48.04 | $47.13 | 1,309,004 |
2024-12-16 | $49.07 | $49.33 | $48.38 | $48.38 | $47.47 | 1,811,476 |
2024-12-13 | $49.42 | $49.59 | $49.06 | $49.09 | $48.16 | 756,559 |
2024-12-12 | $49.27 | $49.59 | $49.12 | $49.31 | $48.38 | 1,582,756 |
2024-12-11 | $48.98 | $49.41 | $48.92 | $49.15 | $48.22 | 1,642,761 |
2024-12-10 | $49.33 | $49.41 | $48.56 | $48.68 | $47.76 | 1,970,309 |
2024-12-09 | $50.04 | $50.29 | $49.15 | $49.15 | $48.22 | 1,195,300 |
2024-12-06 | $50.21 | $50.34 | $49.59 | $49.92 | $48.98 | 1,642,427 |
2024-12-05 | $49.85 | $50.32 | $49.75 | $50.17 | $49.22 | 1,798,916 |
2024-12-04 | $50.57 | $50.70 | $49.68 | $49.78 | $48.84 | 1,993,023 |
2024-12-03 | $51.00 | $51.00 | $50.26 | $50.67 | $49.71 | 1,156,661 |
2024-12-02 | $51.45 | $51.45 | $50.36 | $50.65 | $49.69 | 3,312,209 |
2024-11-29 | $50.62 | $51.47 | $50.43 | $51.32 | $51.32 | 1,291,155 |
2024-11-27 | $49.74 | $50.51 | $49.70 | $50.31 | $50.31 | 1,277,899 |
2024-11-26 | $49.16 | $49.70 | $49.16 | $49.65 | $49.65 | 1,670,761 |
2024-11-25 | $49.86 | $49.90 | $48.94 | $49.16 | $49.16 | 1,471,528 |
2024-11-22 | $49.23 | $49.67 | $49.14 | $49.63 | $49.63 | 1,896,621 |
2024-11-21 | $48.76 | $49.20 | $48.53 | $49.13 | $49.13 | 1,477,052 |
2024-11-20 | $48.50 | $48.63 | $48.08 | $48.49 | $48.49 | 1,783,278 |
2024-11-19 | $48.28 | $48.49 | $48.12 | $48.49 | $48.49 | 1,112,422 |
2024-11-18 | $47.97 | $48.32 | $47.87 | $48.28 | $48.28 | 2,612,008 |
2024-11-15 | $47.40 | $48.05 | $47.40 | $47.85 | $47.85 | 2,874,948 |
2024-11-14 | $47.10 | $47.45 | $46.96 | $47.45 | $47.45 | 1,242,882 |
2024-11-13 | $46.98 | $47.27 | $46.81 | $46.99 | $46.99 | 1,353,317 |
2024-11-12 | $48.26 | $48.29 | $47.66 | $47.85 | $46.90 | 1,448,407 |
2024-11-11 | $48.20 | $48.36 | $48.01 | $48.13 | $47.18 | 942,761 |
2024-11-08 | $48.49 | $48.49 | $47.98 | $48.18 | $47.23 | 1,390,744 |
2024-11-07 | $48.50 | $48.68 | $48.14 | $48.35 | $47.39 | 1,926,348 |
2024-11-06 | $48.30 | $48.51 | $47.95 | $48.38 | $47.42 | 2,279,221 |
2024-11-05 | $46.95 | $47.49 | $46.85 | $47.49 | $46.55 | 1,477,560 |
2024-11-04 | $46.63 | $46.94 | $46.58 | $46.79 | $45.86 | 2,812,434 |
2024-11-01 | $46.72 | $46.83 | $46.48 | $46.48 | $45.56 | 1,442,622 |
2024-10-31 | $46.73 | $46.78 | $46.49 | $46.50 | $45.58 | 1,567,903 |
2024-10-30 | $46.86 | $46.96 | $46.69 | $46.74 | $46.74 | 888,755 |
2024-10-29 | $46.80 | $46.85 | $46.45 | $46.82 | $46.82 | 2,030,184 |
2024-10-28 | $46.69 | $46.80 | $46.53 | $46.65 | $46.65 | 820,028 |
2024-10-25 | $46.97 | $47.09 | $46.73 | $46.85 | $46.85 | 1,507,858 |
2024-10-24 | $46.98 | $47.08 | $46.82 | $46.92 | $46.92 | 898,543 |
2024-10-23 | $46.82 | $46.98 | $46.70 | $46.94 | $46.94 | 2,011,090 |
2024-10-22 | $46.82 | $46.91 | $46.62 | $46.86 | $46.86 | 678,137 |
2024-10-21 | $47.18 | $47.30 | $46.66 | $46.68 | $46.68 | 1,695,924 |
2024-10-18 | $47.10 | $47.13 | $46.78 | $47.11 | $47.11 | 1,029,822 |
2024-10-17 | $47.42 | $47.48 | $47.06 | $47.10 | $47.10 | 1,225,369 |
2024-10-16 | $47.34 | $47.60 | $47.24 | $47.43 | $47.43 | 1,771,569 |
2024-10-15 | $47.49 | $47.54 | $47.07 | $47.23 | $47.23 | 1,701,285 |
2024-10-14 | $47.70 | $47.78 | $47.55 | $47.68 | $47.68 | 668,851 |
2024-10-11 | $47.54 | $47.82 | $47.54 | $47.69 | $47.69 | 1,043,833 |
2024-10-10 | $47.49 | $47.68 | $47.27 | $47.53 | $47.53 | 730,990 |
2024-10-09 | $46.98 | $47.48 | $46.87 | $47.45 | $47.45 | 1,180,912 |
2024-10-08 | $47.47 | $47.47 | $46.96 | $47.08 | $47.08 | 1,488,750 |
2024-10-07 | $47.79 | $47.99 | $47.38 | $47.65 | $47.65 | 1,545,124 |
2024-10-04 | $47.75 | $47.82 | $47.47 | $47.65 | $47.65 | 946,663 |
2024-10-03 | $47.26 | $47.74 | $47.10 | $47.48 | $47.48 | 1,504,437 |
2024-10-02 | $47.64 | $47.64 | $47.02 | $47.18 | $47.18 | 2,126,959 |
2024-10-01 | $47.01 | $47.41 | $46.95 | $47.39 | $47.39 | 1,682,613 |
2024-09-30 | $47.00 | $47.28 | $46.78 | $47.13 | $47.13 | 2,127,822 |
2024-09-27 | $46.79 | $47.07 | $46.66 | $46.99 | $46.99 | 951,725 |
2024-09-26 | $47.35 | $47.40 | $46.54 | $46.66 | $46.66 | 2,616,994 |
2024-09-25 | $47.51 | $47.61 | $47.19 | $47.29 | $47.29 | 1,158,194 |
2024-09-24 | $47.89 | $47.90 | $47.33 | $47.48 | $47.48 | 953,832 |
2024-09-23 | $47.19 | $47.77 | $47.07 | $47.65 | $47.65 | 1,339,515 |
2024-09-20 | $47.19 | $47.28 | $46.91 | $47.17 | $47.17 | 895,908 |
2024-09-19 | $47.80 | $47.81 | $47.09 | $47.19 | $47.19 | 1,697,073 |
2024-09-18 | $47.58 | $47.96 | $47.25 | $47.36 | $47.36 | 891,157 |
2024-09-17 | $47.77 | $47.90 | $47.42 | $47.56 | $47.56 | 1,609,808 |
2024-09-16 | $47.57 | $47.66 | $47.33 | $47.59 | $47.59 | 1,094,375 |
2024-09-13 | $47.08 | $47.42 | $47.05 | $47.40 | $47.40 | 821,782 |
2024-09-12 | $46.74 | $47.16 | $46.61 | $46.98 | $46.98 | 1,932,217 |
2024-09-11 | $46.43 | $46.84 | $46.21 | $46.57 | $46.57 | 1,045,545 |
2024-09-10 | $46.36 | $46.71 | $46.06 | $46.56 | $46.56 | 819,611 |
2024-09-09 | $46.54 | $46.68 | $46.30 | $46.31 | $46.31 | 940,943 |
2024-09-06 | $46.77 | $46.94 | $46.18 | $46.30 | $46.30 | 1,059,791 |
2024-09-05 | $46.84 | $46.97 | $46.60 | $46.65 | $46.65 | 955,969 |
2024-09-04 | $46.66 | $47.11 | $46.47 | $46.52 | $46.52 | 1,023,254 |
2024-09-03 | $47.00 | $47.06 | $46.27 | $46.69 | $46.69 | 1,374,303 |
2024-08-30 | $46.94 | $47.36 | $46.94 | $47.33 | $47.33 | 721,977 |
2024-08-29 | $46.65 | $47.27 | $46.54 | $47.23 | $47.23 | 1,564,064 |
2024-08-28 | $46.61 | $46.66 | $45.97 | $46.13 | $46.13 | 1,280,307 |
2024-08-27 | $47.04 | $47.06 | $46.45 | $46.51 | $46.51 | 1,497,135 |
2024-08-26 | $47.00 | $47.40 | $46.89 | $47.13 | $47.13 | 892,589 |
2024-08-23 | $46.70 | $46.97 | $46.59 | $46.97 | $46.97 | 1,350,431 |
2024-08-22 | $46.64 | $46.73 | $46.45 | $46.54 | $46.54 | 917,802 |
2024-08-21 | $46.55 | $46.72 | $46.33 | $46.55 | $46.55 | 1,805,870 |
2024-08-20 | $47.14 | $47.15 | $46.32 | $46.36 | $46.36 | 1,475,817 |
2024-08-19 | $47.00 | $47.28 | $46.89 | $47.08 | $47.08 | 1,647,653 |
2024-08-16 | $46.05 | $46.90 | $46.05 | $46.87 | $46.87 | 1,183,781 |
2024-08-15 | $45.72 | $46.35 | $45.64 | $46.12 | $46.12 | 1,874,859 |
2024-08-14 | $44.85 | $45.72 | $44.69 | $45.58 | $45.58 | 1,270,656 |
2024-08-13 | $44.65 | $44.78 | $44.21 | $44.66 | $44.66 | 2,884,439 |
2024-08-12 | $45.71 | $45.91 | $44.64 | $44.77 | $44.77 | 2,204,507 |
2024-08-09 | $46.34 | $46.38 | $45.25 | $45.62 | $45.62 | 1,126,234 |
2024-08-08 | $45.75 | $46.37 | $45.54 | $46.30 | $46.30 | 1,978,849 |
2024-08-07 | $47.28 | $47.55 | $46.37 | $46.42 | $45.50 | 1,223,645 |
2024-08-06 | $46.42 | $47.06 | $46.08 | $46.77 | $45.84 | 2,538,884 |
2024-08-05 | $45.61 | $46.28 | $44.97 | $45.73 | $45.73 | 1,687,065 |
2024-08-02 | $47.51 | $47.61 | $46.24 | $47.07 | $47.07 | 3,293,657 |
2024-08-01 | $48.24 | $48.30 | $47.45 | $47.93 | $47.93 | 1,747,669 |
2024-07-31 | $48.64 | $48.67 | $48.07 | $48.08 | $48.08 | 935,852 |
2024-07-30 | $48.17 | $48.33 | $47.77 | $48.33 | $48.33 | 1,307,702 |
2024-07-29 | $48.26 | $48.31 | $47.73 | $48.02 | $48.02 | 699,793 |
2024-07-26 | $47.77 | $48.40 | $47.77 | $48.10 | $48.10 | 1,366,597 |
2024-07-25 | $48.14 | $48.32 | $47.72 | $47.72 | $47.72 | 1,205,682 |
2024-07-24 | $49.00 | $49.00 | $48.00 | $48.00 | $48.00 | 1,897,799 |
2024-07-23 | $49.24 | $49.24 | $48.81 | $48.90 | $48.90 | 1,524,336 |
2024-07-22 | $48.97 | $49.34 | $48.83 | $49.15 | $49.15 | 1,478,985 |
2024-07-19 | $49.17 | $49.44 | $48.83 | $48.95 | $48.95 | 1,649,712 |
2024-07-18 | $48.95 | $49.30 | $48.83 | $49.02 | $49.02 | 1,672,407 |
2024-07-17 | $48.98 | $49.25 | $48.81 | $48.82 | $48.82 | 1,253,882 |
2024-07-16 | $48.72 | $48.98 | $48.54 | $48.88 | $48.88 | 1,645,377 |
2024-07-15 | $48.60 | $48.88 | $48.33 | $48.71 | $48.71 | 1,135,263 |
2024-07-12 | $48.47 | $48.53 | $48.16 | $48.44 | $48.44 | 1,159,152 |
2024-07-11 | $48.33 | $48.33 | $48.04 | $48.29 | $48.29 | 1,500,593 |
2024-07-10 | $48.19 | $48.27 | $48.06 | $48.13 | $48.13 | 692,074 |
2024-07-09 | $48.10 | $48.46 | $47.94 | $48.33 | $48.33 | 1,141,695 |
2024-07-08 | $48.22 | $48.40 | $48.10 | $48.22 | $48.22 | 1,163,755 |
2024-07-05 | $48.68 | $48.70 | $48.02 | $48.17 | $48.17 | 703,090 |
2024-07-03 | $48.26 | $48.76 | $48.26 | $48.58 | $48.58 | 705,142 |
2024-07-02 | $48.17 | $48.53 | $48.11 | $48.25 | $48.25 | 940,028 |
2024-07-01 | $48.09 | $48.18 | $47.76 | $48.17 | $48.17 | 1,122,058 |
2024-06-28 | $47.83 | $48.14 | $47.59 | $47.98 | $47.98 | 1,377,841 |
2024-06-27 | $47.70 | $47.84 | $47.47 | $47.70 | $47.70 | 910,193 |
2024-06-26 | $47.65 | $47.68 | $47.36 | $47.64 | $47.64 | 1,089,206 |
2024-06-25 | $47.45 | $47.69 | $47.33 | $47.66 | $47.66 | 941,992 |
2024-06-24 | $46.82 | $47.68 | $46.82 | $47.53 | $47.53 | 1,968,089 |
2024-06-21 | $46.62 | $46.93 | $46.58 | $46.75 | $46.75 | 1,228,195 |
2024-06-20 | $46.15 | $46.60 | $46.09 | $46.60 | $46.60 | 1,236,155 |
2024-06-18 | $46.30 | $46.55 | $46.00 | $46.09 | $46.09 | 887,885 |
2024-06-17 | $45.69 | $46.27 | $45.61 | $46.09 | $46.09 | 769,308 |
2024-06-14 | $46.07 | $46.19 | $45.60 | $45.64 | $45.64 | 1,345,123 |
2024-06-13 | $46.45 | $46.45 | $46.12 | $46.14 | $46.14 | 748,098 |
2024-06-12 | $46.72 | $46.79 | $46.36 | $46.45 | $46.45 | 856,759 |
2024-06-11 | $47.00 | $47.04 | $46.45 | $46.46 | $46.46 | 1,024,336 |
2024-06-10 | $46.36 | $47.05 | $46.27 | $46.98 | $46.98 | 1,056,500 |
2024-06-07 | $46.14 | $46.46 | $45.90 | $46.22 | $46.22 | 1,243,550 |
2024-06-06 | $45.66 | $46.19 | $45.65 | $46.16 | $46.16 | 1,004,662 |
2024-06-05 | $45.50 | $45.88 | $45.16 | $45.79 | $45.79 | 780,929 |
2024-06-04 | $45.10 | $45.46 | $44.66 | $45.35 | $45.35 | 1,204,913 |
2024-06-03 | $45.92 | $45.92 | $45.02 | $45.24 | $45.24 | 1,288,499 |
2024-05-31 | $45.21 | $45.88 | $45.08 | $45.88 | $45.88 | 1,219,031 |
2024-05-30 | $45.16 | $45.33 | $44.96 | $45.03 | $45.03 | 1,509,942 |
2024-05-29 | $45.66 | $45.66 | $45.12 | $45.26 | $45.26 | 690,400 |
2024-05-28 | $45.71 | $45.81 | $45.31 | $45.56 | $45.56 | 898,775 |
2024-05-24 | $45.79 | $45.83 | $45.33 | $45.46 | $45.46 | 863,466 |
2024-05-23 | $46.20 | $46.28 | $45.36 | $45.41 | $45.41 | 1,343,811 |
2024-05-22 | $46.81 | $46.88 | $45.89 | $45.94 | $45.94 | 1,225,918 |
2024-05-21 | $47.02 | $47.08 | $46.69 | $46.78 | $46.78 | 951,679 |
2024-05-20 | $46.79 | $47.07 | $46.58 | $47.05 | $47.05 | 1,214,629 |
2024-05-17 | $46.23 | $46.70 | $45.91 | $46.68 | $46.68 | 1,388,020 |
2024-05-16 | $46.59 | $46.69 | $46.19 | $46.23 | $46.23 | 1,604,204 |
2024-05-15 | $46.75 | $46.87 | $46.31 | $46.68 | $46.68 | 1,175,636 |
2024-05-14 | $46.47 | $46.71 | $46.29 | $46.71 | $46.71 | 1,819,565 |
2024-05-13 | $46.87 | $46.96 | $46.25 | $46.30 | $46.30 | 1,180,401 |
2024-05-10 | $47.03 | $47.05 | $46.53 | $46.69 | $46.69 | 1,152,134 |
2024-05-09 | $47.02 | $47.19 | $46.93 | $47.00 | $47.00 | 1,638,641 |
2024-05-08 | $47.54 | $47.90 | $47.43 | $47.90 | $46.96 | 1,795,833 |
2024-05-07 | $47.55 | $47.69 | $47.38 | $47.59 | $46.66 | 1,636,837 |
2024-05-06 | $47.45 | $47.54 | $47.27 | $47.46 | $46.53 | 1,143,341 |
2024-05-03 | $47.12 | $47.31 | $46.84 | $47.30 | $47.30 | 1,245,957 |
2024-05-02 | $46.72 | $47.07 | $46.66 | $46.89 | $46.89 | 1,581,186 |
2024-05-01 | $46.92 | $46.99 | $46.40 | $46.55 | $46.55 | 2,227,784 |
2024-04-30 | $47.67 | $47.67 | $46.89 | $46.89 | $46.89 | 1,428,031 |
2024-04-29 | $47.58 | $47.69 | $47.51 | $47.67 | $47.67 | 774,316 |
2024-04-26 | $47.38 | $47.52 | $47.19 | $47.52 | $47.52 | 874,340 |
2024-04-25 | $47.21 | $47.57 | $47.09 | $47.36 | $47.36 | 1,308,013 |
2024-04-24 | $47.36 | $47.50 | $47.07 | $47.50 | $47.50 | 1,428,682 |
2024-04-23 | $47.22 | $47.44 | $47.06 | $47.27 | $47.27 | 1,132,457 |
2024-04-22 | $47.00 | $47.30 | $46.77 | $47.19 | $47.19 | 1,523,443 |
2024-04-19 | $46.34 | $47.23 | $46.30 | $46.97 | $46.97 | 1,217,980 |
2024-04-18 | $46.19 | $46.60 | $46.01 | $46.36 | $46.36 | 1,526,734 |
2024-04-17 | $45.65 | $46.17 | $45.57 | $45.96 | $45.96 | 1,203,683 |
2024-04-16 | $45.85 | $45.86 | $45.40 | $45.53 | $45.53 | 1,075,331 |
2024-04-15 | $46.70 | $46.70 | $45.77 | $45.80 | $45.80 | 1,552,156 |
2024-04-12 | $47.23 | $47.44 | $46.35 | $46.48 | $46.48 | 1,555,716 |
2024-04-11 | $47.15 | $47.15 | $46.72 | $47.03 | $47.03 | 1,549,295 |
2024-04-10 | $47.41 | $47.44 | $47.02 | $47.05 | $47.05 | 1,630,463 |
2024-04-09 | $47.87 | $47.90 | $47.36 | $47.39 | $47.39 | 900,936 |
2024-04-08 | $47.71 | $48.06 | $47.71 | $47.76 | $47.76 | 1,660,174 |
2024-04-05 | $47.88 | $48.00 | $47.68 | $47.80 | $47.80 | 1,536,658 |
2024-04-04 | $48.27 | $48.48 | $47.90 | $47.93 | $47.93 | 1,602,726 |
2024-04-03 | $48.00 | $48.28 | $47.89 | $48.19 | $48.19 | 1,028,307 |
2024-04-02 | $47.64 | $47.83 | $47.54 | $47.75 | $47.75 | 1,006,871 |
2024-04-01 | $47.54 | $47.62 | $47.28 | $47.49 | $47.49 | 832,007 |
2024-03-28 | $47.26 | $47.55 | $47.15 | $47.46 | $47.46 | 1,159,708 |
2024-03-27 | $46.91 | $47.13 | $46.90 | $47.09 | $47.09 | 759,328 |
2024-03-26 | $47.06 | $47.17 | $46.78 | $46.85 | $46.85 | 564,294 |
2024-03-25 | $47.08 | $47.45 | $46.90 | $46.96 | $46.96 | 982,472 |
2024-03-22 | $47.46 | $47.50 | $46.98 | $46.98 | $46.98 | 891,014 |
2024-03-21 | $47.37 | $47.50 | $47.18 | $47.43 | $47.43 | 879,915 |
2024-03-20 | $46.95 | $47.31 | $46.91 | $47.31 | $47.31 | 794,223 |
2024-03-19 | $46.75 | $47.08 | $46.60 | $47.08 | $47.08 | 1,095,635 |
2024-03-18 | $46.66 | $46.73 | $46.52 | $46.73 | $46.73 | 825,591 |
2024-03-15 | $46.16 | $46.68 | $46.11 | $46.63 | $46.63 | 1,394,959 |
2024-03-14 | $46.90 | $46.90 | $46.08 | $46.18 | $46.18 | 1,106,984 |
2024-03-13 | $46.95 | $47.09 | $46.63 | $46.74 | $46.74 | 903,657 |
2024-03-12 | $46.68 | $46.77 | $46.55 | $46.67 | $46.67 | 797,084 |
2024-03-11 | $46.47 | $46.64 | $46.15 | $46.54 | $46.54 | 755,464 |
2024-03-08 | $46.70 | $46.78 | $46.37 | $46.42 | $46.42 | 1,116,777 |
2024-03-07 | $46.87 | $47.05 | $46.68 | $46.78 | $46.78 | 777,466 |
2024-03-06 | $46.54 | $47.09 | $46.52 | $46.92 | $46.92 | 1,209,258 |
2024-03-05 | $46.08 | $46.61 | $46.02 | $46.38 | $46.38 | 1,012,025 |
2024-03-04 | $46.11 | $46.33 | $45.97 | $46.14 | $46.14 | 1,296,038 |
2024-03-01 | $45.81 | $46.26 | $45.79 | $46.24 | $46.24 | 774,702 |
2024-02-29 | $45.53 | $45.82 | $45.47 | $45.69 | $45.69 | 930,999 |
2024-02-28 | $45.83 | $46.15 | $45.39 | $45.43 | $45.43 | 799,755 |
2024-02-27 | $45.79 | $46.12 | $45.75 | $45.89 | $45.89 | 1,247,932 |
2024-02-26 | $46.01 | $46.17 | $45.69 | $45.72 | $45.72 | 2,197,874 |
2024-02-23 | $45.89 | $46.27 | $45.85 | $46.12 | $46.12 | 849,338 |
2024-02-22 | $45.95 | $46.17 | $45.68 | $46.01 | $46.01 | 1,829,654 |
2024-02-21 | $45.35 | $45.79 | $45.35 | $45.48 | $45.48 | 1,860,845 |
2024-02-20 | $44.87 | $45.48 | $44.68 | $45.31 | $45.31 | 1,670,773 |
2024-02-16 | $44.32 | $45.09 | $44.25 | $44.91 | $44.91 | 1,002,811 |
2024-02-15 | $43.59 | $44.66 | $43.59 | $44.47 | $44.47 | 1,366,646 |
2024-02-14 | $43.55 | $43.77 | $43.35 | $43.60 | $43.60 | 1,142,065 |
2024-02-13 | $43.78 | $43.83 | $43.29 | $43.35 | $43.35 | 1,370,750 |
2024-02-12 | $43.38 | $43.97 | $43.36 | $43.84 | $43.84 | 1,411,018 |
2024-02-09 | $43.56 | $43.61 | $43.05 | $43.32 | $43.32 | 1,145,040 |
2024-02-08 | $43.12 | $43.42 | $43.02 | $43.42 | $43.42 | 1,876,564 |
2024-02-07 | $44.10 | $44.17 | $43.90 | $44.01 | $43.14 | 1,787,986 |
2024-02-06 | $44.23 | $44.29 | $43.92 | $43.99 | $43.12 | 1,175,795 |
2024-02-05 | $44.21 | $44.43 | $43.92 | $44.21 | $43.33 | 1,231,293 |
2024-02-02 | $44.55 | $44.56 | $44.15 | $44.32 | $43.44 | 1,987,739 |
2024-02-01 | $44.71 | $45.30 | $44.48 | $44.69 | $43.80 | 2,115,577 |
2024-01-31 | $45.00 | $45.10 | $44.43 | $44.44 | $43.56 | 1,072,244 |
2024-01-30 | $44.92 | $45.11 | $44.80 | $45.05 | $44.16 | 1,160,953 |
2024-01-29 | $44.73 | $45.01 | $44.48 | $45.01 | $44.12 | 1,361,167 |
2024-01-26 | $44.11 | $44.73 | $44.11 | $44.73 | $44.73 | 1,473,505 |
2024-01-25 | $43.72 | $44.20 | $43.65 | $44.20 | $44.20 | 1,249,923 |
2024-01-24 | $43.64 | $43.81 | $43.43 | $43.61 | $43.61 | 1,069,439 |
2024-01-23 | $43.36 | $43.53 | $43.23 | $43.46 | $43.46 | 953,526 |
2024-01-22 | $42.82 | $43.52 | $42.69 | $43.36 | $43.36 | 1,539,932 |
2024-01-19 | $42.65 | $42.65 | $42.35 | $42.49 | $42.49 | 1,094,875 |
2024-01-18 | $42.80 | $42.91 | $42.25 | $42.62 | $42.62 | 1,131,135 |
2024-01-17 | $42.98 | $43.01 | $42.42 | $42.72 | $42.72 | 1,498,666 |
2024-01-16 | $43.43 | $43.55 | $43.09 | $43.13 | $43.13 | 1,264,564 |
2024-01-12 | $43.25 | $43.37 | $42.94 | $43.33 | $43.33 | 1,113,263 |
2024-01-11 | $42.95 | $43.11 | $42.73 | $42.90 | $42.90 | 1,384,978 |
2024-01-10 | $42.91 | $43.13 | $42.77 | $42.87 | $42.87 | 1,264,156 |
2024-01-09 | $42.89 | $42.93 | $42.51 | $42.91 | $42.91 | 1,157,815 |
2024-01-08 | $42.82 | $42.90 | $42.44 | $42.85 | $42.85 | 1,171,495 |
2024-01-05 | $42.75 | $43.24 | $42.75 | $42.99 | $42.99 | 1,392,892 |
2024-01-04 | $43.10 | $43.38 | $42.67 | $42.69 | $42.69 | 1,886,255 |
2024-01-03 | $42.66 | $43.17 | $42.54 | $42.95 | $42.95 | 1,799,556 |
2024-01-02 | $42.68 | $42.81 | $42.37 | $42.56 | $42.56 | 1,693,320 |
2023-12-29 | $42.65 | $42.69 | $42.47 | $42.52 | $42.52 | 946,021 |
2023-12-28 | $42.44 | $42.76 | $42.34 | $42.58 | $42.58 | 997,683 |
2023-12-27 | $42.60 | $42.65 | $42.36 | $42.55 | $42.55 | 963,167 |
2023-12-26 | $42.58 | $42.73 | $42.42 | $42.54 | $42.54 | 806,832 |
2023-12-22 | $42.64 | $42.93 | $42.40 | $42.41 | $42.41 | 833,024 |
2023-12-21 | $42.39 | $42.90 | $42.39 | $42.61 | $42.61 | 1,748,077 |
2023-12-20 | $42.59 | $42.78 | $42.32 | $42.32 | $42.32 | 1,534,662 |
2023-12-19 | $42.21 | $42.59 | $42.15 | $42.49 | $42.49 | 1,259,379 |
2023-12-18 | $42.22 | $42.53 | $42.06 | $42.19 | $42.19 | 1,490,660 |
2023-12-15 | $42.48 | $42.48 | $41.80 | $42.00 | $42.00 | 2,678,420 |
2023-12-14 | $42.20 | $42.78 | $42.19 | $42.38 | $42.38 | 2,017,674 |
2023-12-13 | $41.22 | $41.91 | $41.06 | $41.81 | $41.81 | 2,004,074 |
2023-12-12 | $41.49 | $41.50 | $41.06 | $41.27 | $41.27 | 1,765,201 |
2023-12-11 | $42.27 | $42.35 | $41.57 | $41.62 | $41.62 | 1,977,023 |
2023-12-08 | $42.46 | $42.61 | $42.25 | $42.29 | $42.29 | 1,511,831 |
2023-12-07 | $42.81 | $43.00 | $42.28 | $42.38 | $42.38 | 1,234,952 |
2023-12-06 | $43.65 | $43.71 | $42.72 | $42.74 | $42.74 | 1,470,758 |
2023-12-05 | $44.00 | $44.15 | $43.57 | $43.67 | $43.67 | 1,045,492 |
2023-12-04 | $44.11 | $44.37 | $43.94 | $44.15 | $44.15 | 1,324,839 |
2023-12-01 | $44.04 | $44.43 | $43.95 | $44.30 | $44.30 | 2,157,075 |
2023-11-30 | $43.59 | $44.13 | $43.53 | $44.06 | $44.06 | 2,285,393 |
2023-11-29 | $43.24 | $43.64 | $43.05 | $43.45 | $43.45 | 1,357,710 |
2023-11-28 | $43.11 | $43.18 | $42.84 | $43.03 | $43.03 | 1,203,935 |
2023-11-27 | $43.10 | $43.23 | $42.82 | $43.05 | $43.05 | 1,214,152 |
2023-11-24 | $43.06 | $43.43 | $43.04 | $43.20 | $43.20 | 464,920 |
2023-11-22 | $42.50 | $43.08 | $42.31 | $43.03 | $43.03 | 1,098,282 |
2023-11-21 | $42.61 | $42.96 | $42.48 | $42.75 | $42.75 | 1,689,169 |
2023-11-20 | $42.85 | $42.98 | $42.57 | $42.72 | $42.72 | 1,074,458 |
2023-11-17 | $41.87 | $42.78 | $41.87 | $42.70 | $42.70 | 1,687,752 |
2023-11-16 | $42.20 | $42.28 | $41.65 | $41.74 | $41.74 | 1,205,688 |
2023-11-15 | $42.14 | $42.64 | $42.10 | $42.26 | $42.26 | 1,720,033 |
2023-11-14 | $42.12 | $42.28 | $41.70 | $42.19 | $42.19 | 1,545,772 |
2023-11-13 | $41.53 | $41.74 | $41.26 | $41.63 | $41.63 | 1,758,357 |
2023-11-10 | $41.41 | $41.71 | $41.33 | $41.39 | $41.39 | 1,585,429 |
2023-11-09 | $41.71 | $41.71 | $41.19 | $41.24 | $41.24 | 1,469,069 |
2023-11-08 | $42.80 | $42.87 | $42.10 | $42.20 | $42.20 | 1,990,200 |
2023-11-07 | $43.00 | $43.05 | $42.75 | $43.03 | $43.03 | 1,594,659 |
2023-11-06 | $43.83 | $43.90 | $43.31 | $43.34 | $43.34 | 1,519,801 |
2023-11-03 | $43.73 | $43.76 | $43.15 | $43.72 | $43.72 | 1,356,376 |
2023-11-02 | $42.45 | $43.58 | $42.37 | $43.54 | $43.54 | 2,293,296 |
2023-11-01 | $42.06 | $42.50 | $41.53 | $42.23 | $42.23 | 1,882,666 |
2023-10-31 | $41.71 | $42.20 | $41.54 | $41.96 | $41.96 | 1,559,300 |
2023-10-30 | $41.79 | $42.04 | $41.41 | $41.74 | $41.74 | 1,290,989 |
2023-10-27 | $42.21 | $42.27 | $41.63 | $41.73 | $41.73 | 1,556,723 |
2023-10-26 | $42.29 | $42.43 | $41.92 | $42.10 | $42.10 | 1,691,917 |
2023-10-25 | $42.53 | $42.76 | $42.38 | $42.43 | $42.43 | 973,183 |
2023-10-24 | $42.55 | $42.73 | $42.26 | $42.49 | $42.49 | 2,612,620 |
2023-10-23 | $42.63 | $42.79 | $42.37 | $42.49 | $42.49 | 1,303,472 |
2023-10-20 | $43.08 | $43.17 | $42.79 | $42.84 | $42.84 | 1,278,433 |
2023-10-19 | $43.04 | $43.33 | $42.76 | $43.10 | $43.10 | 1,372,932 |
2023-10-18 | $42.87 | $43.20 | $42.80 | $42.98 | $42.98 | 1,208,512 |
2023-10-17 | $42.61 | $42.95 | $42.61 | $42.76 | $42.76 | 1,105,536 |
2023-10-16 | $42.57 | $42.81 | $42.34 | $42.70 | $42.70 | 1,462,863 |
2023-10-13 | $42.29 | $42.58 | $42.19 | $42.39 | $42.39 | 1,135,609 |
2023-10-12 | $42.06 | $42.12 | $41.70 | $42.08 | $42.08 | 1,022,701 |
2023-10-11 | $41.93 | $42.27 | $41.79 | $41.97 | $41.97 | 1,426,494 |
2023-10-10 | $41.81 | $42.18 | $41.69 | $41.92 | $41.92 | 1,236,358 |
2023-10-09 | $41.31 | $41.75 | $41.25 | $41.75 | $41.75 | 1,066,698 |
2023-10-06 | $40.63 | $41.12 | $40.44 | $40.83 | $40.83 | 1,541,222 |
2023-10-05 | $40.24 | $40.75 | $40.22 | $40.72 | $40.72 | 1,967,167 |
2023-10-04 | $40.77 | $40.86 | $40.03 | $40.49 | $40.49 | 1,686,171 |
2023-10-03 | $41.45 | $41.50 | $40.70 | $40.94 | $40.94 | 2,161,656 |
2023-10-02 | $42.18 | $42.20 | $41.50 | $41.59 | $41.59 | 2,743,582 |
2023-09-29 | $42.38 | $42.51 | $42.04 | $42.20 | $42.20 | 1,348,129 |
2023-09-28 | $42.20 | $42.42 | $42.05 | $42.35 | $42.35 | 1,794,343 |
2023-09-27 | $42.08 | $42.45 | $42.02 | $42.24 | $42.24 | 1,364,525 |
2023-09-26 | $42.23 | $42.29 | $41.74 | $41.80 | $41.80 | 1,638,061 |
2023-09-25 | $41.84 | $42.85 | $41.84 | $42.43 | $42.43 | 3,538,322 |
2023-09-22 | $42.39 | $42.86 | $41.92 | $42.00 | $42.00 | 7,343,365 |
2023-09-21 | $42.53 | $42.70 | $42.17 | $42.21 | $42.21 | 2,814,255 |
2023-09-20 | $42.02 | $42.95 | $42.02 | $42.47 | $42.47 | 2,218,887 |
2023-09-19 | $42.00 | $42.29 | $41.86 | $42.21 | $42.21 | 2,351,266 |
2023-09-18 | $41.64 | $41.93 | $41.46 | $41.90 | $41.90 | 980,807 |
2023-09-15 | $41.80 | $41.90 | $41.57 | $41.61 | $41.61 | 1,710,343 |
2023-09-14 | $41.80 | $41.88 | $41.69 | $41.80 | $41.80 | 683,347 |
2023-09-13 | $41.65 | $41.75 | $41.35 | $41.54 | $41.54 | 967,408 |
2023-09-12 | $41.21 | $41.68 | $41.21 | $41.50 | $41.50 | 970,050 |
2023-09-11 | $41.39 | $41.55 | $40.94 | $41.10 | $41.10 | 1,249,641 |
2023-09-08 | $41.27 | $41.37 | $41.09 | $41.21 | $41.21 | 1,643,181 |
2023-09-07 | $40.79 | $41.15 | $40.75 | $41.02 | $41.02 | 1,609,210 |
2023-09-06 | $41.76 | $41.76 | $40.76 | $40.81 | $40.81 | 1,060,292 |
2023-09-05 | $41.67 | $42.00 | $41.67 | $41.72 | $41.72 | 1,583,379 |
2023-09-01 | $41.36 | $41.69 | $41.36 | $41.69 | $41.69 | 923,818 |
2023-08-31 | $41.35 | $41.38 | $41.13 | $41.13 | $41.13 | 908,090 |
2023-08-30 | $41.18 | $41.39 | $41.13 | $41.19 | $41.19 | 1,285,546 |
2023-08-29 | $41.00 | $41.17 | $40.85 | $41.17 | $41.17 | 1,785,595 |
2023-08-28 | $40.83 | $41.15 | $40.81 | $41.00 | $41.00 | 1,576,253 |
2023-08-25 | $40.68 | $40.93 | $40.51 | $40.75 | $40.75 | 1,055,136 |
2023-08-24 | $40.57 | $40.94 | $40.37 | $40.54 | $40.54 | 671,743 |
2023-08-23 | $40.77 | $40.80 | $40.37 | $40.68 | $40.68 | 1,310,509 |
2023-08-22 | $40.89 | $41.02 | $40.67 | $40.83 | $40.83 | 578,532 |
2023-08-21 | $40.90 | $40.98 | $40.63 | $40.87 | $40.87 | 989,536 |
2023-08-18 | $40.19 | $40.81 | $40.09 | $40.80 | $40.80 | 1,282,299 |
2023-08-17 | $40.43 | $40.55 | $40.31 | $40.34 | $40.34 | 1,349,080 |
2023-08-16 | $40.07 | $40.39 | $40.05 | $40.20 | $40.20 | 1,341,536 |
2023-08-15 | $40.48 | $40.53 | $40.12 | $40.18 | $40.18 | 1,727,097 |
2023-08-14 | $40.82 | $40.82 | $40.41 | $40.64 | $40.64 | 1,056,829 |
2023-08-11 | $40.27 | $40.78 | $40.26 | $40.77 | $40.77 | 900,284 |
2023-08-10 | $40.49 | $40.66 | $40.17 | $40.26 | $40.26 | 1,326,394 |
2023-08-09 | $41.13 | $41.43 | $40.82 | $41.00 | $40.17 | 1,193,504 |
2023-08-08 | $40.99 | $41.30 | $40.78 | $41.20 | $40.37 | 1,170,352 |
2023-08-07 | $41.06 | $41.34 | $41.00 | $41.26 | $40.43 | 1,461,307 |
2023-08-04 | $41.22 | $41.45 | $40.89 | $40.91 | $40.08 | 1,289,638 |
2023-08-03 | $41.10 | $41.36 | $40.76 | $41.16 | $40.33 | 1,292,406 |
2023-08-02 | $41.35 | $41.35 | $40.79 | $41.13 | $40.30 | 1,208,152 |
2023-08-01 | $41.56 | $41.61 | $41.01 | $41.51 | $40.67 | 1,671,497 |
2023-07-31 | $41.50 | $41.78 | $41.50 | $41.72 | $40.88 | 829,451 |
2023-07-28 | $41.24 | $41.48 | $41.01 | $41.38 | $40.54 | 981,512 |
2023-07-27 | $41.52 | $41.56 | $41.04 | $41.05 | $40.22 | 776,115 |
2023-07-26 | $41.42 | $41.58 | $41.27 | $41.33 | $40.50 | 912,994 |
2023-07-25 | $41.55 | $41.57 | $41.34 | $41.34 | $40.50 | 796,358 |
2023-07-24 | $41.06 | $41.63 | $41.04 | $41.46 | $40.62 | 959,465 |
2023-07-21 | $40.99 | $41.10 | $40.81 | $40.97 | $40.97 | 932,551 |
2023-07-20 | $40.77 | $40.93 | $40.73 | $40.90 | $40.90 | 898,814 |
2023-07-19 | $40.59 | $40.79 | $40.58 | $40.59 | $40.59 | 696,178 |
2023-07-18 | $40.17 | $40.71 | $40.12 | $40.49 | $40.49 | 940,640 |
2023-07-17 | $40.03 | $40.23 | $40.02 | $40.13 | $40.13 | 660,452 |
2023-07-14 | $40.59 | $40.59 | $39.97 | $40.01 | $40.01 | 816,298 |
2023-07-13 | $40.36 | $40.65 | $40.22 | $40.53 | $40.53 | 1,082,996 |
2023-07-12 | $40.31 | $40.36 | $40.11 | $40.30 | $40.30 | 1,136,727 |
2023-07-11 | $39.92 | $40.16 | $39.84 | $40.08 | $40.08 | 967,424 |
2023-07-10 | $39.69 | $39.92 | $39.63 | $39.77 | $39.77 | 820,152 |
2023-07-07 | $39.24 | $39.78 | $39.18 | $39.66 | $39.66 | 986,478 |
2023-07-06 | $39.33 | $39.36 | $38.88 | $39.20 | $39.20 | 706,340 |
2023-07-05 | $39.62 | $39.62 | $39.29 | $39.48 | $39.48 | 1,045,398 |
2023-07-03 | $39.31 | $39.71 | $39.28 | $39.61 | $39.61 | 559,868 |
2023-06-30 | $39.28 | $39.54 | $39.11 | $39.21 | $39.21 | 933,277 |
2023-06-29 | $38.87 | $39.14 | $38.81 | $39.14 | $39.14 | 828,072 |
2023-06-28 | $38.37 | $38.80 | $38.29 | $38.80 | $38.80 | 855,716 |
2023-06-27 | $38.41 | $38.47 | $38.23 | $38.42 | $38.42 | 601,827 |
2023-06-26 | $37.95 | $38.53 | $37.95 | $38.35 | $38.35 | 791,944 |
2023-06-23 | $37.94 | $38.18 | $37.84 | $37.95 | $37.95 | 818,163 |
2023-06-22 | $38.49 | $38.52 | $38.11 | $38.26 | $38.26 | 931,604 |
2023-06-21 | $38.51 | $38.90 | $38.47 | $38.57 | $38.57 | 717,141 |
2023-06-20 | $39.01 | $39.02 | $38.43 | $38.57 | $38.57 | 1,025,789 |
2023-06-16 | $38.92 | $39.19 | $38.90 | $38.99 | $38.99 | 2,129,609 |
2023-06-15 | $38.41 | $38.94 | $38.36 | $38.89 | $38.89 | 1,231,633 |
2023-06-14 | $38.49 | $38.62 | $38.11 | $38.39 | $38.39 | 1,394,754 |
2023-06-13 | $38.48 | $38.83 | $38.13 | $38.19 | $38.19 | 1,085,909 |
2023-06-12 | $38.39 | $38.52 | $38.08 | $38.33 | $38.33 | 1,461,184 |
2023-06-09 | $39.10 | $39.12 | $38.51 | $38.56 | $38.56 | 1,234,255 |
2023-06-08 | $39.22 | $39.35 | $38.78 | $39.20 | $39.20 | 1,006,896 |
2023-06-07 | $38.75 | $39.37 | $38.75 | $39.25 | $39.25 | 1,207,726 |
2023-06-06 | $38.37 | $38.86 | $38.35 | $38.67 | $38.67 | 956,399 |
2023-06-05 | $38.96 | $38.97 | $38.37 | $38.55 | $38.55 | 1,098,882 |
2023-06-02 | $38.19 | $38.77 | $38.15 | $38.60 | $38.60 | 1,261,799 |
2023-06-01 | $37.51 | $38.01 | $37.47 | $37.90 | $37.90 | 1,587,747 |
2023-05-31 | $37.70 | $37.80 | $37.36 | $37.48 | $37.48 | 2,165,115 |
2023-05-30 | $38.81 | $38.94 | $38.45 | $38.72 | $38.72 | 1,447,324 |
2023-05-26 | $39.13 | $39.37 | $38.97 | $39.01 | $39.01 | 1,208,861 |
2023-05-25 | $39.19 | $39.28 | $38.85 | $39.13 | $39.13 | 1,131,475 |
2023-05-24 | $39.70 | $39.72 | $39.29 | $39.47 | $39.47 | 909,004 |
2023-05-23 | $39.55 | $39.90 | $39.46 | $39.55 | $39.55 | 929,009 |
2023-05-22 | $39.62 | $39.84 | $39.43 | $39.50 | $39.50 | 600,835 |
2023-05-19 | $39.68 | $39.92 | $39.60 | $39.69 | $39.69 | 1,571,599 |
2023-05-18 | $38.90 | $39.73 | $38.79 | $39.61 | $39.61 | 1,695,095 |
2023-05-17 | $38.70 | $39.04 | $38.39 | $39.04 | $39.04 | 1,885,372 |
2023-05-16 | $39.03 | $39.03 | $38.52 | $38.68 | $38.68 | 1,785,487 |
2023-05-15 | $38.39 | $39.37 | $38.29 | $39.06 | $39.06 | 3,136,312 |
2023-05-12 | $37.39 | $37.68 | $37.34 | $37.45 | $37.45 | 718,203 |
2023-05-11 | $37.36 | $37.36 | $37.06 | $37.31 | $37.31 | 1,119,600 |
2023-05-10 | $38.38 | $38.47 | $37.97 | $38.32 | $37.46 | 1,056,284 |
2023-05-09 | $38.00 | $38.44 | $37.89 | $38.34 | $37.48 | 880,478 |
2023-05-08 | $38.60 | $38.69 | $37.84 | $38.08 | $37.22 | 1,264,809 |
2023-05-05 | $38.07 | $38.44 | $37.98 | $38.36 | $37.50 | 1,608,281 |
2023-05-04 | $38.08 | $38.20 | $37.38 | $37.67 | $36.82 | 1,655,157 |
2023-05-03 | $38.17 | $38.47 | $37.93 | $38.02 | $37.16 | 1,607,466 |
2023-05-02 | $38.99 | $38.99 | $37.79 | $38.37 | $37.51 | 2,249,968 |
2023-05-01 | $39.18 | $39.57 | $39.04 | $39.07 | $38.19 | 813,298 |
2023-04-28 | $38.96 | $39.38 | $38.83 | $39.25 | $38.37 | 966,288 |
2023-04-27 | $38.70 | $39.18 | $38.60 | $39.08 | $38.20 | 1,279,843 |
2023-04-26 | $38.70 | $38.86 | $38.44 | $38.67 | $37.80 | 1,206,576 |
2023-04-25 | $39.24 | $39.24 | $38.61 | $38.61 | $37.74 | 1,301,410 |
2023-04-24 | $39.17 | $39.34 | $39.06 | $39.21 | $38.33 | 1,095,573 |
2023-04-21 | $38.98 | $39.14 | $38.77 | $39.14 | $38.26 | 687,642 |
2023-04-20 | $38.97 | $38.97 | $38.61 | $38.79 | $37.92 | 775,318 |
2023-04-19 | $39.14 | $39.27 | $38.87 | $38.96 | $38.08 | 659,446 |
2023-04-18 | $39.48 | $39.48 | $39.17 | $39.31 | $38.42 | 693,769 |
2023-04-17 | $39.65 | $39.73 | $39.18 | $39.37 | $38.48 | 795,428 |
2023-04-14 | $39.44 | $39.60 | $39.28 | $39.50 | $38.61 | 935,811 |
2023-04-13 | $39.31 | $39.49 | $39.26 | $39.42 | $38.53 | 1,192,035 |
2023-04-12 | $39.53 | $39.61 | $39.26 | $39.39 | $38.50 | 880,624 |
2023-04-11 | $39.08 | $39.56 | $39.00 | $39.30 | $38.41 | 1,334,497 |
2023-04-10 | $38.96 | $39.37 | $38.82 | $38.93 | $38.05 | 784,499 |
2023-04-06 | $39.27 | $39.28 | $38.85 | $38.94 | $38.06 | 878,587 |
2023-04-05 | $39.12 | $39.21 | $38.73 | $39.19 | $38.31 | 1,348,495 |
2023-04-04 | $39.57 | $39.60 | $38.62 | $39.10 | $38.22 | 1,273,724 |
2023-04-03 | $39.23 | $39.62 | $39.16 | $39.44 | $38.55 | 1,340,863 |
2023-03-31 | $38.62 | $38.75 | $38.40 | $38.65 | $37.78 | 1,108,942 |
2023-03-30 | $38.41 | $38.57 | $38.21 | $38.48 | $37.61 | 1,486,093 |
2023-03-29 | $38.00 | $38.19 | $37.81 | $38.14 | $37.28 | 1,049,103 |
2023-03-28 | $37.24 | $37.84 | $37.12 | $37.61 | $36.76 | 941,551 |
2023-03-27 | $36.84 | $37.41 | $36.71 | $37.26 | $36.42 | 1,280,826 |
2023-03-24 | $36.03 | $36.71 | $35.68 | $36.53 | $35.71 | 1,597,259 |
2023-03-23 | $37.22 | $37.34 | $36.06 | $36.35 | $35.53 | 1,638,868 |
2023-03-22 | $37.86 | $37.86 | $36.92 | $36.98 | $36.15 | 1,399,369 |
2023-03-21 | $37.42 | $37.92 | $37.31 | $37.78 | $36.93 | 2,045,195 |
2023-03-20 | $37.06 | $37.73 | $36.81 | $36.85 | $36.02 | 1,729,915 |
2023-03-17 | $37.36 | $37.40 | $36.48 | $37.04 | $37.04 | 2,834,913 |
2023-03-16 | $36.67 | $37.41 | $36.05 | $37.37 | $37.37 | 2,444,751 |
2023-03-15 | $37.77 | $37.77 | $36.57 | $37.04 | $37.04 | 3,003,028 |
2023-03-14 | $38.36 | $39.17 | $37.96 | $38.27 | $38.27 | 2,264,204 |
2023-03-13 | $38.25 | $38.91 | $37.54 | $38.26 | $38.26 | 4,253,921 |
2023-03-10 | $39.02 | $39.35 | $38.55 | $38.72 | $38.72 | 1,516,081 |
2023-03-09 | $39.59 | $39.75 | $39.08 | $39.13 | $39.13 | 1,046,506 |
2023-03-08 | $39.50 | $39.61 | $39.06 | $39.36 | $39.36 | 1,041,761 |
2023-03-07 | $39.91 | $39.91 | $39.41 | $39.54 | $39.54 | 1,438,583 |
2023-03-06 | $39.69 | $40.10 | $39.54 | $39.80 | $39.80 | 1,530,997 |
2023-03-03 | $39.30 | $39.93 | $39.30 | $39.68 | $39.68 | 1,549,313 |
2023-03-02 | $38.86 | $39.55 | $38.65 | $39.42 | $39.42 | 2,018,138 |
2023-03-01 | $38.95 | $39.17 | $38.76 | $38.84 | $38.84 | 1,492,627 |
2023-02-28 | $39.28 | $39.41 | $38.86 | $38.88 | $38.88 | 1,049,541 |
2023-02-27 | $39.29 | $39.51 | $38.99 | $39.16 | $39.16 | 794,637 |
2023-02-24 | $39.20 | $39.35 | $38.94 | $39.16 | $39.16 | 1,078,845 |
2023-02-23 | $39.66 | $39.72 | $39.07 | $39.38 | $39.38 | 1,194,031 |
2023-02-22 | $39.21 | $39.55 | $38.84 | $39.27 | $39.27 | 1,069,176 |
2023-02-21 | $39.48 | $39.55 | $38.93 | $39.05 | $39.05 | 1,119,787 |
2023-02-17 | $39.99 | $40.02 | $39.45 | $39.53 | $39.53 | 1,190,419 |
2023-02-16 | $40.25 | $40.64 | $40.15 | $40.22 | $40.22 | 774,162 |
2023-02-15 | $40.34 | $40.73 | $40.05 | $40.46 | $40.46 | 1,030,954 |
2023-02-14 | $40.23 | $40.86 | $40.11 | $40.63 | $40.63 | 1,488,875 |
2023-02-13 | $40.17 | $40.54 | $40.10 | $40.13 | $40.13 | 1,098,960 |
2023-02-10 | $39.75 | $40.27 | $39.75 | $40.11 | $40.11 | 1,768,024 |
2023-02-09 | $39.85 | $40.07 | $39.50 | $39.55 | $39.55 | 1,361,384 |
2023-02-08 | $40.44 | $40.69 | $40.05 | $40.61 | $39.83 | 1,864,150 |
2023-02-07 | $40.51 | $40.61 | $40.10 | $40.33 | $39.56 | 2,088,213 |
2023-02-06 | $40.50 | $40.58 | $40.08 | $40.35 | $39.58 | 1,707,915 |
2023-02-03 | $40.74 | $41.13 | $40.39 | $40.45 | $39.68 | 1,518,612 |
2023-02-02 | $40.43 | $40.84 | $40.28 | $40.70 | $39.92 | 1,345,803 |
2023-02-01 | $40.38 | $40.63 | $39.92 | $40.32 | $39.55 | 1,488,928 |
2023-01-31 | $40.21 | $40.45 | $39.88 | $40.39 | $39.62 | 1,431,899 |
2023-01-30 | $40.89 | $40.96 | $40.08 | $40.10 | $39.33 | 1,775,956 |
2023-01-27 | $41.08 | $41.24 | $40.78 | $40.91 | $40.13 | 1,480,470 |
2023-01-26 | $40.94 | $41.08 | $40.54 | $41.08 | $40.30 | 1,584,819 |
2023-01-25 | $40.58 | $40.66 | $40.22 | $40.64 | $39.86 | 1,090,932 |
2023-01-24 | $40.63 | $40.85 | $40.19 | $40.74 | $39.96 | 872,351 |
2023-01-23 | $40.26 | $40.80 | $40.25 | $40.65 | $39.87 | 1,587,002 |
2023-01-20 | $39.98 | $40.09 | $39.77 | $40.03 | $39.27 | 967,927 |
2023-01-19 | $39.35 | $40.01 | $39.33 | $39.83 | $39.07 | 1,235,011 |
2023-01-18 | $40.28 | $40.40 | $39.45 | $39.46 | $38.71 | 1,269,421 |
2023-01-17 | $40.13 | $40.46 | $39.94 | $39.98 | $39.22 | 1,135,253 |
2023-01-13 | $40.31 | $40.34 | $40.02 | $40.13 | $39.36 | 1,081,366 |
2023-01-12 | $39.93 | $40.38 | $39.74 | $40.24 | $39.47 | 1,326,890 |
2023-01-11 | $39.50 | $39.81 | $39.44 | $39.78 | $39.02 | 1,259,613 |
2023-01-10 | $39.59 | $39.69 | $39.14 | $39.27 | $38.52 | 1,286,820 |
2023-01-09 | $39.63 | $39.79 | $39.25 | $39.48 | $38.73 | 1,660,020 |
2023-01-06 | $38.39 | $39.22 | $38.38 | $39.22 | $38.47 | 3,331,869 |
2023-01-05 | $37.73 | $38.09 | $37.43 | $38.02 | $37.29 | 1,894,065 |
2023-01-04 | $37.17 | $37.80 | $37.14 | $37.69 | $36.97 | 1,621,569 |
2023-01-03 | $38.07 | $38.11 | $37.05 | $37.47 | $37.47 | 1,528,321 |
2022-12-30 | $37.64 | $38.16 | $37.57 | $38.07 | $38.07 | 1,427,311 |
2022-12-29 | $37.08 | $37.91 | $36.99 | $37.91 | $37.91 | 1,411,087 |
2022-12-28 | $37.65 | $37.68 | $36.99 | $37.12 | $37.12 | 1,426,722 |
2022-12-27 | $38.03 | $38.03 | $37.57 | $37.68 | $37.68 | 1,205,229 |
2022-12-23 | $36.98 | $37.88 | $36.90 | $37.81 | $37.81 | 1,589,705 |
2022-12-22 | $37.35 | $37.37 | $36.38 | $36.90 | $36.90 | 2,017,360 |
2022-12-21 | $37.31 | $37.52 | $36.99 | $37.38 | $37.38 | 2,377,139 |
2022-12-20 | $36.74 | $37.15 | $36.66 | $36.81 | $36.81 | 1,761,516 |
2022-12-19 | $37.50 | $37.63 | $36.69 | $36.88 | $36.88 | 1,800,140 |
2022-12-16 | $37.02 | $37.50 | $36.62 | $37.46 | $37.46 | 3,401,527 |
2022-12-15 | $37.65 | $37.68 | $37.03 | $37.54 | $37.54 | 2,920,973 |
2022-12-14 | $38.27 | $38.33 | $37.53 | $37.84 | $37.84 | 1,840,811 |
2022-12-13 | $38.12 | $38.28 | $37.53 | $38.22 | $38.22 | 2,354,433 |
2022-12-12 | $36.92 | $37.69 | $36.84 | $37.60 | $37.60 | 2,503,988 |
2022-12-09 | $37.40 | $37.54 | $36.87 | $36.89 | $36.89 | 1,607,482 |
2022-12-08 | $38.14 | $38.33 | $37.45 | $37.47 | $37.47 | 1,771,015 |
2022-12-07 | $38.18 | $38.44 | $37.68 | $37.75 | $37.75 | 2,092,063 |
2022-12-06 | $38.95 | $39.29 | $37.94 | $38.32 | $38.32 | 1,733,501 |
2022-12-05 | $39.87 | $40.07 | $38.86 | $39.17 | $39.17 | 1,728,618 |
2022-12-02 | $39.50 | $39.92 | $39.44 | $39.92 | $39.92 | 1,604,255 |
2022-12-01 | $40.15 | $40.18 | $39.59 | $39.71 | $39.71 | 1,909,419 |
2022-11-30 | $39.83 | $40.22 | $39.56 | $40.05 | $40.05 | 3,611,410 |
2022-11-29 | $40.70 | $41.21 | $40.65 | $41.21 | $41.21 | 1,509,278 |
2022-11-28 | $40.36 | $40.70 | $40.16 | $40.43 | $40.43 | 1,226,559 |
2022-11-25 | $40.84 | $41.12 | $40.70 | $40.86 | $40.86 | 829,986 |
2022-11-23 | $41.00 | $41.16 | $40.59 | $40.81 | $40.81 | 1,046,403 |
2022-11-22 | $40.70 | $41.46 | $40.42 | $41.42 | $41.42 | 1,637,780 |
2022-11-21 | $40.34 | $40.49 | $39.43 | $40.38 | $40.38 | 2,165,922 |
2022-11-18 | $39.92 | $40.82 | $39.89 | $40.81 | $40.81 | 1,716,105 |
2022-11-17 | $40.33 | $40.62 | $40.03 | $40.25 | $40.25 | 2,418,095 |
2022-11-16 | $40.60 | $40.80 | $40.01 | $40.74 | $40.74 | 1,554,979 |
2022-11-15 | $41.02 | $41.36 | $40.44 | $40.60 | $40.60 | 1,156,050 |
2022-11-14 | $40.80 | $41.63 | $40.62 | $40.62 | $40.62 | 1,512,366 |
2022-11-11 | $41.37 | $41.46 | $40.57 | $40.76 | $40.76 | 1,509,702 |
2022-11-10 | $40.65 | $41.04 | $40.38 | $40.83 | $40.83 | 1,832,899 |
2022-11-09 | $40.76 | $40.89 | $39.82 | $39.93 | $39.93 | 1,815,211 |
2022-11-08 | $41.74 | $42.07 | $41.41 | $41.72 | $40.95 | 1,538,486 |
2022-11-07 | $41.86 | $41.88 | $41.40 | $41.60 | $40.83 | 1,398,572 |
2022-11-04 | $42.13 | $42.25 | $41.01 | $41.45 | $40.69 | 1,399,411 |
2022-11-03 | $41.11 | $41.73 | $40.87 | $41.36 | $40.60 | 1,955,823 |
2022-11-02 | $41.82 | $42.07 | $41.06 | $41.29 | $40.53 | 3,136,147 |
2022-11-01 | $42.39 | $42.47 | $41.98 | $42.07 | $41.29 | 2,207,710 |
2022-10-31 | $41.27 | $42.14 | $41.15 | $41.91 | $41.14 | 1,684,317 |
2022-10-28 | $41.21 | $41.45 | $40.68 | $41.45 | $40.69 | 2,169,166 |
2022-10-27 | $41.00 | $41.44 | $40.91 | $41.05 | $40.29 | 1,489,374 |
2022-10-26 | $40.53 | $40.68 | $40.24 | $40.60 | $39.85 | 1,185,599 |
2022-10-25 | $39.81 | $40.33 | $39.48 | $40.23 | $39.49 | 1,932,970 |
2022-10-24 | $40.17 | $40.18 | $39.44 | $39.74 | $39.01 | 1,372,821 |
2022-10-21 | $39.51 | $40.15 | $39.37 | $40.07 | $40.07 | 1,505,715 |
2022-10-20 | $39.75 | $39.97 | $39.22 | $39.39 | $39.39 | 2,055,843 |
2022-10-19 | $39.44 | $39.78 | $39.15 | $39.57 | $39.57 | 2,140,164 |
2022-10-18 | $39.09 | $39.78 | $38.94 | $39.56 | $39.56 | 3,717,779 |
2022-10-17 | $38.45 | $38.97 | $38.37 | $38.88 | $38.88 | 1,798,548 |
2022-10-14 | $38.71 | $38.87 | $37.98 | $38.10 | $38.10 | 1,761,269 |
2022-10-13 | $37.46 | $38.97 | $37.30 | $38.84 | $38.84 | 2,520,501 |
2022-10-12 | $37.90 | $38.16 | $37.51 | $37.89 | $37.89 | 1,962,306 |
2022-10-11 | $37.02 | $38.31 | $36.78 | $37.97 | $37.97 | 2,909,750 |
2022-10-10 | $38.11 | $38.59 | $37.27 | $37.30 | $37.30 | 1,488,393 |
2022-10-07 | $38.36 | $38.54 | $37.84 | $38.07 | $38.07 | 1,825,613 |
2022-10-06 | $38.42 | $38.95 | $38.14 | $38.25 | $38.25 | 1,330,062 |
2022-10-05 | $38.25 | $38.89 | $37.70 | $38.62 | $38.62 | 2,025,680 |
2022-10-04 | $37.90 | $38.63 | $37.79 | $38.51 | $38.51 | 1,985,121 |
2022-10-03 | $37.53 | $37.77 | $37.14 | $37.27 | $37.27 | 1,502,237 |
2022-09-30 | $36.33 | $37.15 | $36.15 | $36.56 | $36.56 | 1,866,077 |
2022-09-29 | $36.78 | $36.78 | $35.68 | $36.47 | $36.47 | 1,543,036 |
2022-09-28 | $35.60 | $37.08 | $35.43 | $37.04 | $37.04 | 2,434,140 |
2022-09-27 | $35.32 | $36.16 | $35.21 | $35.31 | $35.31 | 3,467,035 |
2022-09-26 | $35.70 | $35.86 | $34.69 | $34.79 | $34.79 | 3,049,964 |
2022-09-23 | $37.50 | $37.50 | $35.53 | $35.82 | $35.82 | 3,279,727 |
2022-09-22 | $39.40 | $39.58 | $38.14 | $38.16 | $38.16 | 2,226,100 |
2022-09-21 | $39.95 | $40.11 | $39.15 | $39.30 | $39.30 | 1,944,509 |
2022-09-20 | $39.64 | $39.72 | $39.21 | $39.72 | $39.72 | 1,386,152 |
2022-09-19 | $38.94 | $39.76 | $38.70 | $39.73 | $39.73 | 1,800,026 |
2022-09-16 | $39.97 | $40.00 | $39.12 | $39.47 | $39.47 | 1,891,967 |
2022-09-15 | $40.49 | $40.75 | $40.23 | $40.29 | $40.29 | 1,573,533 |
2022-09-14 | $39.88 | $40.85 | $39.88 | $40.84 | $40.84 | 1,838,389 |
2022-09-13 | $40.25 | $40.64 | $39.73 | $39.74 | $39.74 | 1,890,138 |
2022-09-12 | $40.68 | $40.89 | $40.41 | $40.71 | $40.71 | 1,498,535 |
2022-09-09 | $40.00 | $40.37 | $39.87 | $40.37 | $40.37 | 1,482,400 |
2022-09-08 | $39.35 | $39.57 | $38.92 | $39.52 | $39.52 | 3,908,787 |
2022-09-07 | $38.83 | $39.40 | $38.60 | $39.40 | $39.40 | 2,014,819 |
2022-09-06 | $40.13 | $40.15 | $39.15 | $39.29 | $39.29 | 1,855,862 |
2022-09-02 | $39.92 | $40.09 | $39.37 | $39.73 | $39.73 | 2,277,442 |
2022-09-01 | $39.30 | $39.44 | $38.72 | $39.23 | $39.23 | 1,420,319 |
2022-08-31 | $39.39 | $40.12 | $39.13 | $39.53 | $39.53 | 1,387,331 |
2022-08-30 | $40.81 | $40.88 | $39.73 | $39.77 | $39.77 | 1,743,414 |
2022-08-29 | $40.54 | $41.23 | $40.38 | $40.96 | $40.96 | 1,203,388 |
2022-08-26 | $41.35 | $41.35 | $40.52 | $40.81 | $40.81 | 1,463,192 |
2022-08-25 | $41.25 | $41.35 | $40.95 | $41.29 | $41.29 | 1,342,894 |
2022-08-24 | $41.00 | $41.16 | $40.74 | $41.02 | $41.02 | 1,442,995 |
2022-08-23 | $40.17 | $41.00 | $40.09 | $40.82 | $40.82 | 1,341,916 |
2022-08-22 | $39.56 | $39.98 | $39.43 | $39.79 | $39.79 | 1,337,414 |
2022-08-19 | $40.00 | $40.22 | $39.82 | $39.82 | $39.82 | 1,276,214 |
2022-08-18 | $39.59 | $40.45 | $39.31 | $40.34 | $40.34 | 2,338,060 |
2022-08-17 | $39.27 | $39.45 | $38.73 | $38.94 | $38.94 | 1,314,850 |
2022-08-16 | $39.00 | $39.63 | $38.97 | $39.47 | $39.47 | 2,413,022 |
2022-08-15 | $38.30 | $38.88 | $37.95 | $38.86 | $38.86 | 1,585,666 |
2022-08-12 | $38.90 | $39.22 | $38.85 | $39.07 | $39.07 | 1,809,263 |
2022-08-11 | $38.52 | $39.26 | $38.52 | $38.81 | $38.81 | 2,726,310 |
2022-08-10 | $38.46 | $39.02 | $38.20 | $38.83 | $38.10 | 1,853,560 |
2022-08-09 | $38.18 | $38.42 | $38.05 | $38.18 | $37.47 | 1,573,668 |
2022-08-08 | $37.88 | $38.34 | $37.65 | $38.02 | $37.31 | 2,245,798 |
2022-08-05 | $37.28 | $38.14 | $37.16 | $37.82 | $37.11 | 2,030,108 |
2022-08-04 | $38.64 | $38.90 | $37.46 | $37.62 | $36.92 | 3,600,679 |
2022-08-03 | $38.99 | $39.16 | $38.29 | $38.81 | $38.08 | 2,028,690 |
2022-08-02 | $38.77 | $39.08 | $38.41 | $38.84 | $38.11 | 1,951,240 |
2022-08-01 | $38.39 | $38.98 | $37.93 | $38.86 | $38.13 | 1,712,406 |
2022-07-29 | $39.33 | $39.61 | $38.79 | $38.84 | $38.11 | 3,637,604 |
2022-07-28 | $38.59 | $38.93 | $37.80 | $38.84 | $38.11 | 2,795,585 |
2022-07-27 | $37.93 | $38.42 | $37.36 | $38.27 | $37.55 | 3,935,821 |
2022-07-26 | $37.48 | $38.12 | $37.24 | $37.51 | $36.81 | 1,803,100 |
2022-07-25 | $36.32 | $37.17 | $36.05 | $37.17 | $36.47 | 2,038,641 |
2022-07-22 | $36.54 | $36.80 | $35.59 | $35.97 | $35.30 | 2,047,615 |
2022-07-21 | $36.10 | $36.44 | $35.60 | $36.42 | $35.74 | 1,780,701 |
2022-07-20 | $36.47 | $36.85 | $36.14 | $36.69 | $36.00 | 1,422,090 |
2022-07-19 | $35.92 | $36.72 | $35.92 | $36.69 | $36.00 | 1,363,147 |
2022-07-18 | $35.53 | $36.15 | $35.51 | $35.84 | $35.17 | 1,598,446 |
2022-07-15 | $34.78 | $35.01 | $34.26 | $35.01 | $34.35 | 1,956,173 |
2022-07-14 | $33.86 | $34.30 | $33.14 | $34.24 | $33.60 | 1,801,977 |
2022-07-13 | $34.12 | $34.78 | $34.00 | $34.73 | $34.08 | 2,287,787 |
2022-07-12 | $34.30 | $34.61 | $33.88 | $34.29 | $33.65 | 2,322,381 |
2022-07-11 | $34.65 | $35.01 | $34.18 | $34.82 | $34.17 | 1,275,456 |
2022-07-08 | $35.08 | $35.35 | $34.56 | $35.02 | $34.36 | 1,579,432 |
2022-07-07 | $33.98 | $35.12 | $33.98 | $34.86 | $34.21 | 3,740,332 |
2022-07-06 | $33.82 | $34.05 | $32.25 | $33.39 | $32.77 | 3,074,143 |
2022-07-05 | $34.45 | $34.45 | $32.97 | $34.03 | $33.39 | 3,625,759 |
2022-07-01 | $34.67 | $35.09 | $33.79 | $34.96 | $34.31 | 2,068,907 |
2022-06-30 | $34.14 | $34.82 | $33.95 | $34.45 | $33.81 | 2,507,158 |
2022-06-29 | $35.54 | $35.88 | $34.44 | $34.75 | $34.10 | 2,616,179 |
2022-06-28 | $35.37 | $36.06 | $34.84 | $35.33 | $34.67 | 2,223,194 |
2022-06-27 | $34.61 | $35.18 | $34.40 | $34.80 | $34.15 | 2,348,681 |
2022-06-24 | $33.83 | $34.52 | $33.56 | $34.27 | $33.63 | 3,558,119 |
2022-06-23 | $34.37 | $34.38 | $32.65 | $33.35 | $32.73 | 3,948,195 |
2022-06-22 | $34.35 | $34.58 | $33.88 | $34.00 | $33.36 | 3,815,053 |
2022-06-21 | $34.95 | $35.88 | $34.74 | $35.57 | $34.90 | 4,675,945 |
2022-06-17 | $34.92 | $35.33 | $33.52 | $34.02 | $33.38 | 4,679,241 |
2022-06-16 | $35.97 | $35.99 | $34.83 | $34.92 | $34.27 | 4,575,603 |
2022-06-15 | $37.50 | $37.75 | $36.27 | $36.51 | $35.83 | 5,694,476 |
2022-06-14 | $38.41 | $38.90 | $36.90 | $37.12 | $36.43 | 7,657,161 |
2022-06-13 | $39.19 | $39.25 | $37.80 | $37.87 | $37.16 | 6,546,425 |
2022-06-10 | $40.95 | $41.03 | $39.79 | $40.18 | $39.43 | 3,311,349 |
2022-06-09 | $41.20 | $41.53 | $40.89 | $41.39 | $40.62 | 2,518,791 |
2022-06-08 | $42.17 | $42.17 | $41.12 | $41.41 | $40.64 | 2,188,921 |
2022-06-07 | $41.23 | $42.18 | $41.17 | $42.17 | $41.38 | 2,350,897 |
2022-06-06 | $41.40 | $41.46 | $41.09 | $41.35 | $40.58 | 2,391,938 |
2022-06-03 | $41.00 | $41.31 | $40.87 | $41.17 | $40.40 | 2,123,793 |
2022-06-02 | $40.88 | $41.43 | $40.59 | $41.25 | $40.48 | 1,755,310 |
2022-06-01 | $40.51 | $41.20 | $40.03 | $41.08 | $40.31 | 4,134,485 |
2022-05-31 | $40.79 | $40.91 | $40.01 | $40.30 | $39.55 | 4,817,053 |
2022-05-27 | $39.78 | $40.59 | $39.38 | $40.34 | $39.59 | 1,621,952 |
2022-05-26 | $39.66 | $40.07 | $39.54 | $39.65 | $38.91 | 2,449,578 |
2022-05-25 | $38.48 | $39.53 | $38.36 | $39.40 | $38.66 | 3,678,789 |
2022-05-24 | $38.35 | $38.42 | $37.61 | $38.33 | $37.61 | 2,161,422 |
2022-05-23 | $38.30 | $38.67 | $38.05 | $38.48 | $37.76 | 1,818,735 |
2022-05-20 | $38.02 | $38.25 | $37.32 | $38.00 | $37.29 | 2,003,752 |
2022-05-19 | $37.66 | $38.17 | $37.27 | $37.75 | $37.04 | 2,381,806 |
2022-05-18 | $39.08 | $39.16 | $37.60 | $38.01 | $37.30 | 2,549,079 |
2022-05-17 | $38.80 | $39.12 | $38.48 | $38.87 | $38.14 | 2,176,449 |
2022-05-16 | $37.87 | $38.55 | $37.82 | $38.26 | $37.54 | 2,855,906 |
2022-05-13 | $36.86 | $37.81 | $36.86 | $37.68 | $36.97 | 3,215,703 |
2022-05-12 | $36.18 | $36.80 | $35.69 | $36.23 | $35.55 | 6,476,453 |
2022-05-11 | $38.14 | $38.98 | $36.92 | $36.98 | $35.57 | 8,598,643 |
2022-05-10 | $38.19 | $38.48 | $36.77 | $37.55 | $36.12 | 4,264,733 |
2022-05-09 | $39.48 | $39.48 | $37.67 | $37.76 | $36.32 | 4,448,028 |
2022-05-06 | $39.76 | $39.98 | $38.80 | $39.93 | $38.41 | 3,225,229 |
2022-05-05 | $40.68 | $40.73 | $38.94 | $39.62 | $38.11 | 5,293,128 |
2022-05-04 | $39.55 | $40.66 | $39.09 | $40.63 | $39.08 | 3,614,269 |
2022-05-03 | $38.15 | $39.18 | $38.09 | $39.11 | $37.62 | 4,046,980 |
2022-05-02 | $38.00 | $38.25 | $37.15 | $38.07 | $36.62 | 3,336,822 |
2022-04-29 | $39.06 | $39.34 | $37.89 | $38.07 | $36.62 | 2,515,527 |
2022-04-28 | $38.50 | $39.25 | $37.87 | $39.02 | $37.53 | 2,500,182 |
2022-04-27 | $38.37 | $38.55 | $37.67 | $38.12 | $36.67 | 2,572,754 |
2022-04-26 | $38.30 | $38.78 | $37.89 | $37.99 | $36.54 | 3,284,139 |
2022-04-25 | $38.57 | $38.57 | $36.72 | $38.15 | $36.70 | 4,138,085 |
2022-04-22 | $40.36 | $40.63 | $39.09 | $39.26 | $37.76 | 2,028,918 |
2022-04-21 | $41.43 | $41.56 | $40.36 | $40.46 | $38.92 | 2,737,359 |
2022-04-20 | $40.59 | $41.32 | $40.30 | $41.18 | $39.61 | 2,299,120 |
2022-04-19 | $39.84 | $40.57 | $39.73 | $40.41 | $38.87 | 2,366,955 |
2022-04-18 | $40.20 | $40.43 | $39.79 | $39.91 | $38.39 | 2,006,551 |
2022-04-14 | $39.86 | $40.26 | $39.67 | $39.99 | $38.47 | 1,969,214 |
2022-04-13 | $39.75 | $40.19 | $39.38 | $40.06 | $38.53 | 3,070,426 |
2022-04-12 | $38.83 | $39.64 | $38.70 | $39.57 | $38.06 | 3,070,380 |
2022-04-11 | $38.69 | $38.80 | $38.23 | $38.40 | $36.94 | 1,532,417 |
2022-04-08 | $38.57 | $38.98 | $38.21 | $38.98 | $37.50 | 2,288,354 |
2022-04-07 | $38.50 | $38.65 | $37.73 | $38.49 | $37.02 | 3,459,184 |
2022-04-06 | $38.50 | $38.75 | $38.01 | $38.34 | $36.88 | 3,037,255 |
2022-04-05 | $38.85 | $39.15 | $38.18 | $38.41 | $36.95 | 3,091,420 |
2022-04-04 | $38.75 | $38.79 | $38.21 | $38.72 | $37.25 | 2,472,922 |
2022-04-01 | $38.42 | $38.99 | $38.14 | $38.38 | $36.92 | 3,087,521 |
2022-03-31 | $38.46 | $38.91 | $38.25 | $38.30 | $36.84 | 3,082,432 |
2022-03-30 | $38.79 | $39.04 | $38.50 | $38.61 | $37.14 | 2,413,234 |
2022-03-29 | $37.90 | $38.62 | $37.75 | $38.62 | $37.15 | 3,049,850 |
2022-03-28 | $38.37 | $38.38 | $37.63 | $38.25 | $36.79 | 2,428,065 |
2022-03-25 | $38.02 | $38.73 | $37.99 | $38.59 | $37.12 | 2,232,364 |
2022-03-24 | $37.62 | $38.11 | $37.50 | $38.04 | $36.59 | 1,927,065 |
2022-03-23 | $37.56 | $37.75 | $37.27 | $37.39 | $35.97 | 2,646,032 |
2022-03-22 | $37.13 | $37.26 | $36.61 | $37.21 | $35.79 | 2,315,955 |
2022-03-21 | $36.50 | $37.23 | $36.50 | $37.05 | $35.64 | 2,601,432 |
2022-03-18 | $36.33 | $36.44 | $35.86 | $36.23 | $34.85 | 3,289,916 |
2022-03-17 | $36.31 | $36.71 | $36.05 | $36.36 | $34.97 | 2,331,654 |
2022-03-16 | $35.76 | $36.08 | $35.29 | $35.87 | $34.50 | 3,687,974 |
2022-03-15 | $35.30 | $35.95 | $34.87 | $35.63 | $34.27 | 9,267,837 |
2022-03-14 | $37.00 | $37.02 | $35.62 | $36.03 | $34.66 | 4,733,919 |
2022-03-11 | $38.30 | $38.78 | $37.23 | $37.32 | $35.90 | 4,335,609 |
2022-03-10 | $38.04 | $38.86 | $37.97 | $38.55 | $37.08 | 4,627,287 |
2022-03-09 | $37.70 | $38.39 | $37.35 | $37.84 | $36.40 | 7,162,525 |
2022-03-08 | $38.69 | $39.73 | $38.20 | $38.42 | $36.96 | 10,931,699 |
2022-03-07 | $38.92 | $39.34 | $37.66 | $38.08 | $36.63 | 4,812,253 |
2022-03-04 | $38.21 | $38.61 | $37.83 | $38.48 | $37.01 | 3,831,902 |
2022-03-03 | $38.09 | $38.52 | $37.80 | $38.18 | $36.73 | 4,156,894 |
2022-03-02 | $38.17 | $38.52 | $37.96 | $38.33 | $36.87 | 4,880,916 |
2022-03-01 | $37.82 | $38.00 | $37.01 | $37.90 | $36.46 | 5,209,139 |
2022-02-28 | $35.89 | $37.62 | $35.89 | $37.59 | $36.16 | 5,867,546 |
2022-02-25 | $35.63 | $36.45 | $35.63 | $36.31 | $34.93 | 3,425,521 |
2022-02-24 | $35.81 | $36.13 | $34.79 | $35.50 | $34.15 | 3,232,747 |
2022-02-23 | $35.87 | $36.09 | $35.52 | $35.82 | $34.46 | 2,346,703 |
2022-02-22 | $36.48 | $36.75 | $35.06 | $35.68 | $34.32 | 2,547,969 |
2022-02-18 | $36.54 | $37.06 | $36.18 | $36.35 | $34.97 | 1,783,178 |
2022-02-17 | $37.11 | $37.23 | $36.53 | $36.75 | $35.35 | 2,672,011 |
2022-02-16 | $37.26 | $37.83 | $36.89 | $37.05 | $35.64 | 2,223,292 |
2022-02-15 | $36.89 | $37.20 | $36.62 | $36.98 | $35.57 | 2,891,122 |
2022-02-14 | $37.93 | $38.00 | $37.19 | $37.20 | $35.78 | 2,457,193 |
2022-02-11 | $37.06 | $38.12 | $37.02 | $38.10 | $36.65 | 4,069,837 |
2022-02-10 | $37.33 | $37.78 | $36.54 | $36.79 | $35.39 | 5,006,700 |
2022-02-09 | $38.09 | $38.64 | $38.06 | $38.25 | $36.10 | 2,565,828 |
2022-02-08 | $38.18 | $38.39 | $37.70 | $38.00 | $35.86 | 2,560,719 |
2022-02-07 | $38.35 | $38.62 | $37.89 | $38.32 | $36.16 | 4,357,684 |
2022-02-04 | $38.06 | $38.58 | $37.77 | $38.39 | $36.23 | 3,367,692 |
2022-02-03 | $37.58 | $38.03 | $37.33 | $37.87 | $35.74 | 3,757,653 |
2022-02-02 | $37.52 | $37.99 | $37.11 | $37.96 | $35.82 | 3,718,521 |
2022-02-01 | $36.25 | $37.53 | $36.08 | $37.42 | $35.31 | 3,692,494 |
2022-01-31 | $35.94 | $36.70 | $35.71 | $36.41 | $34.36 | 3,466,214 |
2022-01-28 | $35.96 | $36.19 | $35.23 | $36.04 | $34.01 | 2,563,621 |
2022-01-27 | $36.28 | $36.66 | $35.55 | $35.96 | $33.94 | 2,573,463 |
2022-01-26 | $36.30 | $36.79 | $35.53 | $35.93 | $33.91 | 3,196,565 |
2022-01-25 | $34.65 | $35.94 | $34.20 | $35.73 | $33.72 | 3,065,052 |
2022-01-24 | $34.16 | $34.93 | $33.31 | $34.88 | $32.92 | 3,921,436 |
2022-01-21 | $35.42 | $35.47 | $34.57 | $34.99 | $33.02 | 3,454,055 |
2022-01-20 | $35.89 | $36.53 | $35.63 | $35.73 | $33.72 | 4,159,305 |
2022-01-19 | $36.53 | $36.58 | $35.81 | $36.03 | $34.00 | 2,235,160 |
2022-01-18 | $36.55 | $36.72 | $36.14 | $36.28 | $34.24 | 3,280,123 |
2022-01-14 | $35.75 | $36.41 | $35.72 | $36.35 | $34.30 | 1,750,015 |
2022-01-13 | $36.30 | $36.53 | $35.72 | $35.85 | $33.83 | 5,433,724 |
2022-01-12 | $35.99 | $36.43 | $35.81 | $36.35 | $34.30 | 5,580,665 |
2022-01-11 | $35.30 | $35.91 | $35.08 | $35.80 | $33.78 | 1,925,549 |
2022-01-10 | $35.15 | $35.31 | $34.53 | $35.14 | $33.16 | 2,731,967 |
2022-01-07 | $34.72 | $35.11 | $34.64 | $35.07 | $33.10 | 2,259,888 |
2022-01-06 | $34.65 | $34.86 | $34.08 | $34.63 | $32.68 | 2,641,704 |
2022-01-05 | $34.66 | $34.89 | $34.05 | $34.11 | $32.19 | 2,571,757 |
2022-01-04 | $34.04 | $34.58 | $33.95 | $34.42 | $32.48 | 3,513,945 |
2022-01-03 | $32.93 | $33.84 | $32.87 | $33.68 | $31.78 | 3,073,830 |
2021-12-31 | $32.08 | $32.77 | $32.05 | $32.74 | $30.90 | 2,004,220 |
2021-12-30 | $32.14 | $32.45 | $32.10 | $32.17 | $30.36 | 1,840,710 |
2021-12-29 | $32.19 | $32.20 | $31.88 | $32.14 | $30.33 | 1,842,236 |
2021-12-28 | $32.15 | $32.56 | $32.15 | $32.20 | $30.39 | 2,765,094 |
2021-12-27 | $31.51 | $32.20 | $31.35 | $32.13 | $30.32 | 2,286,234 |
2021-12-23 | $31.41 | $31.60 | $31.35 | $31.52 | $29.75 | 2,332,554 |
2021-12-22 | $31.17 | $31.53 | $30.94 | $31.33 | $29.57 | 2,474,605 |
2021-12-21 | $30.81 | $31.35 | $30.80 | $31.23 | $29.47 | 3,086,366 |
2021-12-20 | $30.85 | $30.88 | $30.04 | $30.56 | $28.84 | 2,781,634 |
2021-12-17 | $31.37 | $31.49 | $30.85 | $31.20 | $29.44 | 1,857,083 |
2021-12-16 | $31.30 | $31.92 | $31.26 | $31.43 | $29.66 | 2,742,190 |
2021-12-15 | $30.76 | $31.35 | $30.22 | $31.10 | $29.35 | 2,203,013 |
2021-12-14 | $30.91 | $31.33 | $30.77 | $30.85 | $29.11 | 1,333,951 |
2021-12-13 | $31.65 | $31.73 | $30.85 | $31.05 | $29.30 | 2,220,359 |
2021-12-10 | $32.12 | $32.19 | $31.50 | $31.77 | $29.98 | 2,023,967 |
2021-12-09 | $32.25 | $32.27 | $31.87 | $32.01 | $30.21 | 2,530,587 |
2021-12-08 | $32.12 | $32.55 | $31.99 | $32.34 | $30.52 | 2,764,376 |
2021-12-07 | $32.09 | $32.58 | $31.93 | $32.08 | $30.27 | 3,355,816 |
2021-12-06 | $31.98 | $32.12 | $31.29 | $31.63 | $29.85 | 2,509,345 |
2021-12-03 | $32.28 | $32.52 | $31.45 | $31.68 | $29.90 | 3,397,947 |
2021-12-02 | $31.28 | $32.12 | $30.98 | $31.85 | $30.06 | 2,809,722 |
2021-12-01 | $32.21 | $32.63 | $31.18 | $31.25 | $29.49 | 2,557,010 |
2021-11-30 | $32.10 | $32.10 | $31.20 | $31.68 | $29.90 | 2,951,413 |
2021-11-29 | $33.65 | $33.76 | $32.43 | $32.48 | $30.65 | 2,001,102 |
2021-11-26 | $33.01 | $33.41 | $32.28 | $33.18 | $31.31 | 2,090,997 |
2021-11-24 | $33.55 | $34.08 | $33.50 | $34.02 | $32.10 | 958,643 |
2021-11-23 | $33.32 | $33.75 | $33.20 | $33.65 | $31.76 | 1,325,944 |
2021-11-22 | $33.07 | $33.57 | $33.01 | $33.08 | $31.22 | 2,134,057 |
2021-11-19 | $33.66 | $33.73 | $33.01 | $33.09 | $31.23 | 2,140,544 |
2021-11-18 | $34.33 | $34.37 | $33.90 | $34.04 | $32.12 | 1,546,341 |
2021-11-17 | $34.82 | $35.03 | $34.14 | $34.23 | $32.30 | 1,434,751 |
2021-11-16 | $35.12 | $35.28 | $34.73 | $34.97 | $33.00 | 1,398,228 |
2021-11-15 | $35.03 | $35.31 | $34.86 | $35.01 | $33.04 | 1,116,152 |
2021-11-12 | $34.90 | $35.10 | $34.76 | $35.07 | $33.10 | 1,087,691 |
2021-11-11 | $34.69 | $35.17 | $34.69 | $35.02 | $33.05 | 1,164,524 |
2021-11-10 | $34.89 | $35.37 | $34.47 | $34.71 | $32.76 | 1,772,096 |
2021-11-09 | $35.68 | $35.83 | $35.39 | $35.79 | $33.05 | 1,004,416 |
2021-11-08 | $35.31 | $35.73 | $35.31 | $35.66 | $32.93 | 1,323,380 |
2021-11-05 | $35.37 | $35.50 | $34.99 | $35.20 | $32.51 | 1,140,628 |
2021-11-04 | $35.75 | $35.85 | $34.68 | $35.20 | $32.51 | 1,787,058 |
2021-11-03 | $35.36 | $35.73 | $35.20 | $35.46 | $32.75 | 1,832,973 |
2021-11-02 | $35.81 | $35.87 | $35.25 | $35.76 | $33.02 | 1,274,618 |
2021-11-01 | $35.22 | $35.93 | $35.22 | $35.76 | $33.02 | 1,887,320 |
2021-10-29 | $35.60 | $35.62 | $34.65 | $35.06 | $32.38 | 2,579,087 |
2021-10-28 | $35.73 | $35.92 | $35.36 | $35.59 | $32.87 | 2,294,022 |
2021-10-27 | $35.95 | $36.24 | $35.58 | $35.80 | $33.06 | 1,779,816 |
2021-10-26 | $36.64 | $36.80 | $35.92 | $36.03 | $33.27 | 1,678,777 |
2021-10-25 | $36.82 | $36.92 | $36.31 | $36.61 | $33.81 | 1,671,245 |
2021-10-22 | $36.68 | $36.81 | $36.13 | $36.52 | $33.73 | 1,817,573 |
2021-10-21 | $37.04 | $37.24 | $36.19 | $36.62 | $33.82 | 1,481,216 |
2021-10-20 | $36.45 | $37.21 | $36.39 | $37.19 | $34.34 | 2,208,279 |
2021-10-19 | $36.61 | $36.74 | $36.30 | $36.74 | $33.93 | 1,786,457 |
2021-10-18 | $36.67 | $36.95 | $36.19 | $36.55 | $33.75 | 1,705,018 |
2021-10-15 | $36.54 | $36.72 | $36.41 | $36.45 | $33.66 | 2,128,266 |
2021-10-14 | $36.07 | $36.42 | $35.88 | $36.42 | $33.63 | 2,045,237 |
2021-10-13 | $35.33 | $35.83 | $34.99 | $35.80 | $33.06 | 1,367,834 |
2021-10-12 | $35.25 | $35.64 | $35.08 | $35.60 | $32.88 | 1,729,550 |
2021-10-11 | $35.31 | $35.69 | $35.17 | $35.23 | $32.53 | 2,073,654 |
2021-10-08 | $34.60 | $35.09 | $34.54 | $35.04 | $32.36 | 1,905,389 |
2021-10-07 | $33.96 | $34.54 | $33.86 | $34.43 | $31.80 | 1,740,693 |
2021-10-06 | $34.20 | $34.23 | $33.42 | $33.82 | $31.23 | 2,378,027 |
2021-10-05 | $34.93 | $35.26 | $34.11 | $34.54 | $31.90 | 3,135,077 |
2021-10-04 | $34.00 | $34.77 | $34.00 | $34.58 | $31.93 | 2,412,500 |
2021-10-01 | $33.58 | $34.02 | $33.32 | $33.79 | $31.20 | 1,473,294 |
2021-09-30 | $33.62 | $33.83 | $33.27 | $33.33 | $30.78 | 1,356,573 |
2021-09-29 | $33.49 | $33.69 | $33.12 | $33.60 | $31.03 | 1,334,355 |
2021-09-28 | $34.20 | $34.34 | $33.40 | $33.45 | $30.89 | 2,451,898 |
2021-09-27 | $33.13 | $34.24 | $33.13 | $33.93 | $31.33 | 2,876,598 |
2021-09-24 | $32.96 | $33.23 | $32.80 | $32.85 | $30.34 | 1,264,946 |
2021-09-23 | $32.40 | $33.25 | $32.33 | $33.18 | $30.64 | 2,508,213 |
2021-09-22 | $31.76 | $32.65 | $31.76 | $32.26 | $29.79 | 3,019,256 |
2021-09-21 | $31.72 | $31.82 | $31.11 | $31.46 | $29.05 | 1,786,385 |
2021-09-20 | $31.82 | $31.94 | $30.95 | $31.37 | $28.97 | 3,908,138 |
2021-09-17 | $32.91 | $33.10 | $32.33 | $32.47 | $29.99 | 3,204,808 |
2021-09-16 | $32.74 | $33.09 | $32.46 | $33.01 | $30.48 | 2,920,290 |
2021-09-15 | $32.85 | $33.14 | $32.65 | $32.87 | $30.35 | 1,779,847 |
2021-09-14 | $33.19 | $33.24 | $32.57 | $32.69 | $30.19 | 1,842,640 |
2021-09-13 | $32.75 | $33.37 | $32.71 | $33.00 | $30.47 | 2,144,416 |
2021-09-10 | $33.14 | $33.18 | $32.43 | $32.48 | $29.99 | 1,556,952 |
2021-09-09 | $32.68 | $33.12 | $32.44 | $32.84 | $30.33 | 1,444,756 |
2021-09-08 | $33.15 | $33.39 | $32.79 | $32.81 | $30.30 | 1,764,847 |
2021-09-07 | $33.29 | $33.65 | $33.03 | $33.04 | $30.51 | 1,366,968 |
2021-09-03 | $33.59 | $33.81 | $33.33 | $33.45 | $30.89 | 894,456 |
2021-09-02 | $32.90 | $33.67 | $32.90 | $33.55 | $30.98 | 2,575,115 |
2021-09-01 | $32.37 | $32.90 | $32.14 | $32.90 | $30.38 | 1,702,013 |
2021-08-31 | $32.36 | $32.78 | $32.31 | $32.36 | $29.88 | 1,312,693 |
2021-08-30 | $32.95 | $33.05 | $32.46 | $32.47 | $29.99 | 1,560,645 |
2021-08-27 | $32.07 | $32.96 | $32.07 | $32.82 | $30.31 | 1,903,236 |
2021-08-26 | $32.56 | $32.67 | $31.85 | $31.88 | $29.44 | 1,658,190 |
2021-08-25 | $32.23 | $33.02 | $32.11 | $32.61 | $30.11 | 2,530,200 |
2021-08-24 | $32.15 | $32.43 | $32.05 | $32.22 | $29.75 | 1,471,590 |
2021-08-23 | $32.02 | $32.27 | $31.89 | $31.97 | $29.52 | 2,373,108 |
2021-08-20 | $31.04 | $31.61 | $30.90 | $31.49 | $29.08 | 2,004,775 |
2021-08-19 | $31.39 | $31.50 | $30.70 | $31.16 | $28.78 | 3,961,552 |
2021-08-18 | $32.45 | $32.56 | $31.78 | $31.82 | $29.38 | 1,489,024 |
2021-08-17 | $32.54 | $33.03 | $32.17 | $32.43 | $29.95 | 1,432,346 |
2021-08-16 | $32.59 | $32.94 | $32.28 | $32.67 | $30.17 | 1,469,438 |
2021-08-13 | $33.31 | $33.52 | $32.90 | $33.00 | $30.47 | 1,151,765 |
2021-08-12 | $32.85 | $33.35 | $32.47 | $33.31 | $30.76 | 1,821,034 |
2021-08-11 | $33.12 | $33.58 | $32.84 | $33.53 | $30.34 | 1,665,820 |
2021-08-10 | $32.56 | $33.25 | $32.56 | $33.19 | $30.04 | 2,460,860 |
2021-08-09 | $32.37 | $32.48 | $32.04 | $32.35 | $29.28 | 2,659,050 |
2021-08-06 | $32.79 | $33.03 | $32.54 | $32.56 | $29.47 | 2,702,825 |
2021-08-05 | $32.79 | $33.37 | $32.52 | $32.53 | $29.44 | 2,787,187 |
2021-08-04 | $33.18 | $33.47 | $32.61 | $32.70 | $29.59 | 3,186,268 |
2021-08-03 | $33.45 | $33.69 | $32.87 | $33.53 | $30.34 | 4,128,900 |
2021-08-02 | $34.01 | $34.60 | $33.40 | $33.40 | $30.23 | 2,970,956 |
2021-07-30 | $34.53 | $34.66 | $33.87 | $33.91 | $30.69 | 2,299,758 |
2021-07-29 | $34.53 | $34.65 | $33.98 | $34.62 | $31.33 | 2,509,637 |
2021-07-28 | $34.00 | $34.48 | $33.51 | $34.20 | $30.95 | 1,915,795 |
2021-07-27 | $34.48 | $34.48 | $33.63 | $33.76 | $30.55 | 1,809,435 |
2021-07-26 | $33.57 | $34.67 | $33.57 | $34.67 | $31.38 | 2,374,060 |
2021-07-23 | $33.88 | $33.90 | $33.24 | $33.75 | $30.54 | 1,848,572 |
2021-07-22 | $33.76 | $34.22 | $33.36 | $33.72 | $30.52 | 2,284,557 |
2021-07-21 | $34.30 | $34.85 | $33.71 | $33.71 | $30.51 | 4,495,138 |
2021-07-20 | $32.59 | $33.85 | $32.37 | $33.80 | $30.59 | 4,627,363 |
2021-07-19 | $32.89 | $32.98 | $31.79 | $32.29 | $29.22 | 5,717,255 |
2021-07-16 | $34.50 | $34.60 | $33.58 | $33.73 | $30.53 | 2,248,967 |
2021-07-15 | $34.50 | $34.63 | $33.96 | $34.15 | $30.91 | 3,767,617 |
2021-07-14 | $35.45 | $35.82 | $34.68 | $34.69 | $31.39 | 3,127,469 |
2021-07-13 | $35.91 | $36.06 | $35.23 | $35.23 | $31.88 | 1,924,321 |
2021-07-12 | $36.06 | $36.21 | $35.69 | $35.97 | $32.55 | 1,911,788 |
2021-07-09 | $35.76 | $36.50 | $35.66 | $36.35 | $32.90 | 1,625,486 |
2021-07-08 | $35.15 | $35.84 | $34.71 | $35.49 | $32.12 | 2,697,922 |
2021-07-07 | $36.43 | $36.67 | $35.57 | $35.67 | $32.28 | 2,763,714 |
2021-07-06 | $37.04 | $37.10 | $35.92 | $36.47 | $33.01 | 2,194,737 |
2021-07-02 | $36.93 | $37.00 | $36.41 | $36.97 | $33.46 | 2,202,592 |
2021-07-01 | $36.83 | $36.98 | $36.22 | $36.86 | $33.36 | 3,257,048 |
2021-06-30 | $35.79 | $36.58 | $35.78 | $36.41 | $32.95 | 2,966,178 |
2021-06-29 | $35.66 | $35.86 | $35.46 | $35.71 | $32.32 | 1,697,247 |
2021-06-28 | $36.31 | $36.33 | $35.11 | $35.45 | $32.08 | 2,701,448 |
2021-06-25 | $36.77 | $36.88 | $36.11 | $36.26 | $32.82 | 1,951,888 |
2021-06-24 | $36.75 | $36.80 | $36.29 | $36.80 | $33.30 | 2,186,957 |
2021-06-23 | $37.06 | $37.36 | $36.56 | $36.60 | $33.12 | 2,407,672 |
2021-06-22 | $37.02 | $37.06 | $36.45 | $36.86 | $33.36 | 1,765,432 |
2021-06-21 | $36.17 | $37.27 | $36.17 | $37.01 | $33.49 | 3,375,004 |
2021-06-18 | $36.44 | $36.77 | $35.80 | $35.82 | $32.42 | 3,985,761 |
2021-06-17 | $38.62 | $38.71 | $36.27 | $36.83 | $33.33 | 4,703,205 |
2021-06-16 | $38.40 | $38.85 | $38.09 | $38.73 | $35.05 | 2,157,770 |
2021-06-15 | $38.60 | $38.73 | $37.68 | $38.26 | $34.63 | 1,948,817 |
2021-06-14 | $38.53 | $38.93 | $38.08 | $38.46 | $34.81 | 3,193,381 |
2021-06-11 | $38.30 | $38.69 | $38.11 | $38.28 | $34.64 | 3,694,898 |
2021-06-10 | $37.56 | $38.23 | $37.26 | $38.23 | $34.60 | 3,030,174 |
2021-06-09 | $37.08 | $37.60 | $36.86 | $37.26 | $33.72 | 3,227,691 |
2021-06-08 | $36.72 | $37.09 | $36.32 | $37.09 | $33.57 | 2,639,320 |
2021-06-07 | $36.12 | $36.92 | $36.12 | $36.70 | $33.21 | 1,955,781 |
2021-06-04 | $36.13 | $36.18 | $35.68 | $35.98 | $32.56 | 2,331,277 |
2021-06-03 | $35.62 | $36.19 | $35.40 | $35.88 | $32.47 | 2,146,123 |
2021-06-02 | $35.50 | $36.02 | $35.18 | $35.85 | $32.44 | 2,290,255 |
2021-06-01 | $34.68 | $35.38 | $34.68 | $35.32 | $31.96 | 2,785,845 |
2021-05-28 | $34.66 | $34.66 | $34.12 | $34.34 | $31.08 | 2,750,483 |
2021-05-27 | $34.78 | $34.98 | $34.30 | $34.54 | $31.26 | 1,912,582 |
2021-05-26 | $34.38 | $34.76 | $34.26 | $34.63 | $31.34 | 1,307,746 |
2021-05-25 | $35.05 | $35.05 | $34.35 | $34.39 | $31.12 | 1,257,293 |
2021-05-24 | $34.80 | $35.08 | $34.55 | $35.01 | $31.68 | 1,878,393 |
2021-05-21 | $34.74 | $34.93 | $34.38 | $34.55 | $31.27 | 2,576,435 |
2021-05-20 | $34.13 | $34.58 | $33.69 | $34.50 | $31.22 | 1,814,119 |
2021-05-19 | $34.19 | $34.36 | $33.56 | $34.06 | $30.82 | 3,158,937 |
2021-05-18 | $35.11 | $35.23 | $34.67 | $34.67 | $31.38 | 2,634,724 |
2021-05-17 | $34.65 | $35.20 | $34.27 | $35.20 | $31.86 | 2,204,525 |
2021-05-14 | $34.41 | $34.91 | $34.39 | $34.56 | $31.28 | 3,440,314 |
2021-05-13 | $33.35 | $34.21 | $33.20 | $34.04 | $30.81 | 3,379,601 |
2021-05-12 | $34.53 | $35.24 | $33.95 | $34.14 | $30.29 | 3,948,067 |
2021-05-11 | $33.96 | $34.57 | $33.69 | $34.35 | $30.48 | 2,726,053 |
2021-05-10 | $34.49 | $35.07 | $34.48 | $34.78 | $30.86 | 2,961,981 |
2021-05-07 | $33.97 | $34.50 | $33.86 | $34.37 | $30.50 | 2,663,663 |
2021-05-06 | $33.51 | $33.93 | $32.88 | $33.93 | $30.11 | 2,369,008 |
2021-05-05 | $33.31 | $34.00 | $33.31 | $33.52 | $29.74 | 2,739,725 |
2021-05-04 | $33.10 | $33.37 | $32.80 | $33.11 | $29.38 | 2,743,047 |
2021-05-03 | $33.00 | $33.13 | $32.62 | $33.04 | $29.32 | 4,363,323 |
2021-04-30 | $33.30 | $33.72 | $32.64 | $32.74 | $29.05 | 3,366,510 |
2021-04-29 | $33.51 | $33.72 | $33.14 | $33.66 | $29.87 | 2,919,184 |
2021-04-28 | $32.48 | $33.24 | $32.48 | $33.24 | $29.49 | 3,529,475 |
2021-04-27 | $32.50 | $32.58 | $32.13 | $32.35 | $28.70 | 1,693,522 |
2021-04-26 | $32.14 | $32.49 | $32.12 | $32.38 | $28.73 | 1,651,594 |
2021-04-23 | $31.62 | $32.19 | $31.53 | $32.19 | $28.56 | 2,231,119 |
2021-04-22 | $32.00 | $32.03 | $31.37 | $31.51 | $27.96 | 2,678,534 |
2021-04-21 | $31.11 | $31.87 | $30.94 | $31.83 | $28.24 | 2,104,991 |
2021-04-20 | $31.42 | $31.45 | $30.72 | $31.35 | $27.82 | 2,422,471 |
2021-04-19 | $31.33 | $31.72 | $31.27 | $31.44 | $27.90 | 1,870,670 |
2021-04-16 | $31.78 | $31.85 | $31.31 | $31.33 | $27.80 | 1,952,305 |
2021-04-15 | $31.55 | $31.77 | $31.21 | $31.73 | $28.15 | 1,352,935 |
2021-04-14 | $31.09 | $31.63 | $31.09 | $31.49 | $27.94 | 2,188,208 |
2021-04-13 | $30.89 | $31.03 | $30.57 | $30.94 | $27.45 | 1,855,401 |
2021-04-12 | $31.13 | $31.35 | $30.73 | $30.93 | $27.44 | 1,925,253 |
2021-04-09 | $31.40 | $31.82 | $30.84 | $30.99 | $27.50 | 4,329,487 |
2021-04-08 | $31.19 | $31.51 | $30.76 | $31.51 | $27.96 | 2,475,836 |
2021-04-07 | $31.20 | $31.30 | $30.96 | $31.30 | $27.77 | 2,188,029 |
2021-04-06 | $31.18 | $31.32 | $30.88 | $31.17 | $27.66 | 1,956,498 |
2021-04-05 | $31.14 | $31.15 | $30.50 | $31.01 | $27.51 | 2,472,865 |
2021-04-01 | $30.70 | $31.14 | $30.20 | $31.13 | $27.62 | 3,095,946 |
2021-03-31 | $30.06 | $30.83 | $29.95 | $30.50 | $27.06 | 2,822,877 |
2021-03-30 | $30.20 | $30.26 | $29.87 | $30.01 | $26.63 | 1,721,003 |
2021-03-29 | $30.74 | $30.77 | $30.00 | $30.37 | $26.95 | 1,937,380 |
2021-03-26 | $30.18 | $30.84 | $29.96 | $30.80 | $27.33 | 2,447,104 |
2021-03-25 | $29.26 | $29.88 | $28.85 | $29.78 | $26.42 | 3,242,057 |
2021-03-24 | $29.75 | $30.22 | $29.54 | $29.56 | $26.23 | 3,401,653 |
2021-03-23 | $30.30 | $30.47 | $29.33 | $29.36 | $26.05 | 2,931,384 |
2021-03-22 | $30.89 | $30.91 | $30.49 | $30.72 | $27.26 | 1,702,505 |
2021-03-19 | $30.50 | $31.24 | $30.31 | $30.85 | $27.37 | 2,782,428 |
2021-03-18 | $31.64 | $31.70 | $30.31 | $30.44 | $27.01 | 2,322,381 |
2021-03-17 | $31.61 | $31.95 | $31.31 | $31.81 | $28.22 | 1,949,261 |
2021-03-16 | $32.22 | $32.22 | $31.55 | $31.71 | $28.14 | 1,816,950 |
2021-03-15 | $32.36 | $32.68 | $32.05 | $32.35 | $28.70 | 1,878,956 |
2021-03-12 | $32.20 | $32.48 | $31.99 | $32.42 | $28.77 | 2,130,403 |
2021-03-11 | $32.48 | $32.48 | $32.02 | $32.14 | $28.52 | 1,865,206 |
2021-03-10 | $31.14 | $32.30 | $31.06 | $32.29 | $28.65 | 4,193,498 |
2021-03-09 | $31.64 | $31.72 | $30.90 | $30.98 | $27.49 | 2,045,456 |
2021-03-08 | $31.91 | $32.19 | $31.28 | $31.59 | $28.03 | 3,111,361 |
2021-03-05 | $31.86 | $32.04 | $30.47 | $31.68 | $28.11 | 4,167,143 |
2021-03-04 | $30.89 | $31.99 | $30.56 | $31.24 | $27.72 | 4,731,755 |
2021-03-03 | $30.63 | $31.38 | $30.55 | $30.69 | $27.23 | 2,842,377 |
2021-03-02 | $30.00 | $30.51 | $29.76 | $30.41 | $26.98 | 5,283,942 |
2021-03-01 | $28.94 | $30.19 | $28.94 | $29.95 | $26.57 | 4,221,152 |
2021-02-26 | $29.11 | $29.28 | $28.08 | $28.45 | $25.24 | 3,777,098 |
2021-02-25 | $30.00 | $30.23 | $28.85 | $29.26 | $25.96 | 3,284,328 |
2021-02-24 | $28.98 | $30.00 | $28.92 | $29.84 | $26.48 | 3,123,729 |
2021-02-23 | $28.72 | $28.96 | $27.31 | $28.94 | $25.68 | 3,300,732 |
2021-02-22 | $28.06 | $29.01 | $28.06 | $28.58 | $25.36 | 2,892,766 |
2021-02-19 | $27.87 | $28.18 | $27.78 | $28.05 | $24.89 | 1,527,414 |
2021-02-18 | $28.46 | $28.46 | $27.64 | $27.73 | $24.60 | 2,528,331 |
2021-02-17 | $28.61 | $28.71 | $27.90 | $28.53 | $25.31 | 2,412,187 |
2021-02-16 | $28.63 | $28.83 | $28.50 | $28.58 | $25.36 | 2,632,925 |
2021-02-12 | $27.79 | $28.27 | $27.72 | $28.16 | $24.99 | 2,002,979 |
2021-02-11 | $27.92 | $28.08 | $27.36 | $27.79 | $24.66 | 2,081,775 |
2021-02-10 | $28.43 | $28.54 | $28.03 | $28.46 | $24.65 | 3,840,038 |
2021-02-09 | $28.61 | $28.61 | $28.16 | $28.38 | $24.58 | 1,802,427 |
2021-02-08 | $28.39 | $28.69 | $28.30 | $28.66 | $24.82 | 2,945,203 |
2021-02-05 | $28.27 | $28.47 | $27.96 | $28.15 | $24.38 | 1,847,024 |
2021-02-04 | $28.03 | $28.22 | $27.81 | $27.97 | $24.22 | 2,300,545 |
2021-02-03 | $27.51 | $27.99 | $27.45 | $27.85 | $24.12 | 2,484,582 |
2021-02-02 | $27.49 | $27.82 | $27.28 | $27.36 | $23.70 | 2,068,255 |
2021-02-01 | $27.38 | $27.47 | $26.74 | $27.10 | $23.47 | 3,085,631 |
2021-01-29 | $27.25 | $27.65 | $26.81 | $27.05 | $23.43 | 3,082,017 |
2021-01-28 | $26.88 | $27.46 | $26.88 | $27.40 | $23.73 | 2,468,861 |
2021-01-27 | $27.20 | $27.55 | $26.63 | $26.73 | $23.15 | 3,998,865 |
2021-01-26 | $27.88 | $28.39 | $27.43 | $27.46 | $23.78 | 2,326,892 |
2021-01-25 | $27.67 | $27.81 | $27.12 | $27.67 | $23.96 | 2,347,180 |
2021-01-22 | $27.46 | $27.78 | $27.11 | $27.71 | $24.00 | 3,845,342 |
2021-01-21 | $28.97 | $29.04 | $27.71 | $27.95 | $24.21 | 3,826,925 |
2021-01-20 | $29.54 | $29.60 | $28.76 | $28.91 | $25.04 | 3,116,132 |
2021-01-19 | $29.70 | $29.74 | $29.13 | $29.27 | $25.35 | 3,413,208 |
2021-01-15 | $29.69 | $29.69 | $28.80 | $29.51 | $25.56 | 5,805,519 |
2021-01-14 | $29.60 | $30.12 | $29.57 | $29.90 | $25.90 | 2,902,934 |
2021-01-13 | $29.41 | $29.69 | $29.26 | $29.52 | $25.57 | 2,528,750 |
2021-01-12 | $28.33 | $29.46 | $28.33 | $29.35 | $25.42 | 3,383,235 |
2021-01-11 | $27.45 | $28.16 | $27.16 | $28.01 | $24.26 | 2,537,120 |
2021-01-08 | $28.40 | $28.43 | $27.47 | $27.77 | $24.05 | 2,436,901 |
2021-01-07 | $27.83 | $28.36 | $27.62 | $28.13 | $24.36 | 3,447,829 |
2021-01-06 | $26.95 | $27.75 | $26.34 | $27.67 | $23.96 | 5,249,244 |
2021-01-05 | $25.66 | $27.20 | $25.50 | $26.49 | $22.94 | 5,340,146 |
2021-01-04 | $26.12 | $26.19 | $25.23 | $25.44 | $22.03 | 7,087,084 |
2020-12-31 | $25.48 | $25.85 | $25.29 | $25.66 | $22.22 | 4,224,622 |
2020-12-30 | $25.64 | $25.93 | $25.43 | $25.48 | $22.07 | 4,570,641 |
2020-12-29 | $25.79 | $25.96 | $25.39 | $25.64 | $22.21 | 3,087,874 |
2020-12-28 | $26.29 | $26.43 | $25.49 | $25.75 | $22.30 | 3,050,041 |
2020-12-24 | $26.41 | $26.41 | $25.83 | $26.17 | $22.67 | 1,211,919 |
2020-12-23 | $26.37 | $26.84 | $26.26 | $26.42 | $22.88 | 2,295,210 |
2020-12-22 | $26.24 | $26.64 | $25.92 | $26.26 | $22.74 | 3,180,661 |
2020-12-21 | $26.36 | $26.65 | $25.92 | $26.32 | $22.80 | 4,851,742 |
2020-12-18 | $27.24 | $27.31 | $26.78 | $27.07 | $23.44 | 2,619,716 |
2020-12-17 | $27.54 | $27.58 | $27.02 | $27.22 | $23.57 | 2,569,823 |
2020-12-16 | $27.86 | $27.96 | $27.23 | $27.43 | $23.76 | 2,819,252 |
2020-12-15 | $27.42 | $28.06 | $26.95 | $27.84 | $24.11 | 5,659,907 |
2020-12-14 | $28.51 | $28.65 | $27.09 | $27.22 | $23.57 | 4,413,520 |
2020-12-11 | $28.25 | $28.46 | $27.86 | $28.16 | $24.39 | 2,168,767 |
2020-12-10 | $27.26 | $28.50 | $27.26 | $28.37 | $24.57 | 3,420,827 |
2020-12-09 | $28.19 | $28.67 | $27.00 | $27.42 | $23.75 | 4,773,119 |
2020-12-08 | $27.66 | $28.42 | $27.64 | $27.91 | $24.17 | 2,869,444 |
2020-12-07 | $28.25 | $28.25 | $27.55 | $27.79 | $24.07 | 2,690,121 |
2020-12-04 | $27.65 | $28.70 | $27.58 | $28.34 | $24.54 | 5,294,466 |
2020-12-03 | $26.24 | $27.63 | $26.03 | $27.29 | $23.64 | 5,025,045 |
2020-12-02 | $25.19 | $26.37 | $25.12 | $26.19 | $22.68 | 3,895,788 |
2020-12-01 | $25.48 | $25.81 | $25.12 | $25.25 | $21.87 | 2,865,748 |
2020-11-30 | $25.94 | $26.29 | $24.92 | $24.99 | $21.64 | 4,615,177 |
2020-11-27 | $26.62 | $26.77 | $25.86 | $26.02 | $22.54 | 1,723,618 |
2020-11-25 | $26.75 | $26.98 | $26.17 | $26.68 | $23.11 | 3,046,590 |
2020-11-24 | $26.53 | $27.44 | $26.51 | $26.84 | $23.25 | 4,913,028 |
2020-11-23 | $25.15 | $26.19 | $25.13 | $26.07 | $22.58 | 4,498,485 |
2020-11-20 | $25.23 | $25.35 | $24.82 | $24.83 | $21.50 | 3,033,260 |
2020-11-19 | $24.37 | $25.31 | $24.15 | $25.26 | $21.88 | 8,345,837 |
2020-11-18 | $24.69 | $25.49 | $24.32 | $24.37 | $21.11 | 3,853,195 |
2020-11-17 | $23.79 | $24.53 | $23.46 | $24.52 | $21.24 | 2,788,669 |
2020-11-16 | $23.50 | $24.41 | $23.50 | $23.98 | $20.77 | 3,880,877 |
2020-11-13 | $22.70 | $23.22 | $22.61 | $23.01 | $19.93 | 3,287,924 |
2020-11-12 | $22.51 | $22.92 | $22.16 | $22.45 | $19.44 | 3,190,391 |
2020-11-11 | $23.97 | $23.99 | $23.23 | $23.52 | $19.75 | 3,632,185 |
2020-11-10 | $23.24 | $23.85 | $22.88 | $23.64 | $19.85 | 5,855,992 |
2020-11-09 | $22.50 | $23.41 | $22.25 | $22.87 | $19.20 | 6,067,558 |
2020-11-06 | $21.82 | $22.00 | $20.95 | $21.00 | $17.63 | 3,222,074 |
2020-11-05 | $21.36 | $21.99 | $21.33 | $21.87 | $18.36 | 2,437,190 |
2020-11-04 | $21.27 | $21.74 | $20.71 | $21.19 | $17.79 | 3,267,466 |
2020-11-03 | $21.27 | $21.61 | $21.08 | $21.15 | $17.76 | 2,920,122 |
2020-11-02 | $21.07 | $21.15 | $20.69 | $20.94 | $17.58 | 2,418,974 |
2020-10-30 | $20.89 | $21.01 | $20.48 | $20.86 | $17.51 | 2,517,940 |
2020-10-29 | $20.59 | $21.17 | $20.14 | $21.09 | $17.71 | 3,135,640 |
2020-10-28 | $21.09 | $21.14 | $20.42 | $20.69 | $17.37 | 3,533,415 |
2020-10-27 | $21.87 | $21.97 | $21.41 | $21.51 | $18.06 | 4,193,119 |
2020-10-26 | $22.37 | $22.44 | $21.54 | $21.93 | $18.41 | 2,601,606 |
2020-10-23 | $22.81 | $22.90 | $22.32 | $22.66 | $19.02 | 2,558,386 |
2020-10-22 | $21.57 | $22.77 | $21.57 | $22.71 | $19.07 | 4,217,347 |
2020-10-21 | $21.73 | $21.82 | $21.53 | $21.56 | $18.10 | 2,085,333 |
2020-10-20 | $21.52 | $22.01 | $21.48 | $21.74 | $18.25 | 2,828,227 |
2020-10-19 | $21.84 | $22.04 | $21.41 | $21.44 | $18.00 | 1,931,827 |
2020-10-16 | $22.22 | $22.27 | $21.72 | $21.79 | $18.29 | 2,860,331 |
2020-10-15 | $21.89 | $22.35 | $21.54 | $22.25 | $18.68 | 2,069,193 |
2020-10-14 | $21.85 | $22.65 | $21.85 | $22.22 | $18.65 | 3,355,876 |
2020-10-13 | $21.85 | $21.97 | $21.57 | $21.83 | $18.33 | 3,467,937 |
2020-10-12 | $21.78 | $21.93 | $21.53 | $21.84 | $18.34 | 2,587,016 |
2020-10-09 | $21.97 | $22.17 | $21.53 | $21.81 | $18.31 | 1,693,011 |
2020-10-08 | $20.70 | $21.86 | $20.60 | $21.86 | $18.35 | 2,860,340 |
2020-10-07 | $20.54 | $20.70 | $20.34 | $20.48 | $17.19 | 2,905,578 |
2020-10-06 | $21.05 | $21.40 | $20.23 | $20.48 | $17.19 | 3,385,661 |
2020-10-05 | $20.30 | $20.95 | $20.21 | $20.90 | $17.55 | 2,760,863 |
2020-10-02 | $19.29 | $20.21 | $19.29 | $20.07 | $16.85 | 3,635,561 |
2020-10-01 | $19.97 | $20.11 | $19.47 | $19.83 | $16.65 | 2,645,387 |
2020-09-30 | $20.42 | $20.77 | $19.80 | $19.98 | $16.77 | 2,863,948 |
2020-09-29 | $20.04 | $20.51 | $19.79 | $20.39 | $17.12 | 2,083,184 |
2020-09-28 | $19.80 | $20.22 | $19.52 | $20.11 | $16.88 | 2,648,835 |
2020-09-25 | $19.44 | $19.73 | $19.13 | $19.56 | $16.42 | 3,266,424 |
2020-09-24 | $19.66 | $19.84 | $18.93 | $19.50 | $16.37 | 4,215,432 |
2020-09-23 | $20.64 | $20.95 | $19.60 | $19.64 | $16.49 | 2,920,628 |
2020-09-22 | $21.00 | $21.45 | $20.60 | $20.61 | $17.30 | 1,910,051 |
2020-09-21 | $21.12 | $21.12 | $20.62 | $20.90 | $17.55 | 2,177,614 |
2020-09-18 | $21.56 | $21.65 | $21.11 | $21.35 | $17.92 | 2,486,458 |
2020-09-17 | $21.52 | $21.83 | $21.21 | $21.58 | $18.12 | 1,983,976 |
2020-09-16 | $21.51 | $22.18 | $21.43 | $21.82 | $18.32 | 2,776,269 |
2020-09-15 | $21.92 | $22.02 | $21.33 | $21.37 | $17.94 | 2,398,333 |
2020-09-14 | $21.39 | $21.95 | $21.29 | $21.78 | $18.29 | 2,957,554 |
2020-09-11 | $21.53 | $21.74 | $21.17 | $21.30 | $17.88 | 2,845,995 |
2020-09-10 | $21.98 | $22.10 | $21.44 | $21.44 | $18.00 | 2,064,317 |
2020-09-09 | $22.08 | $22.27 | $21.86 | $21.94 | $18.42 | 2,026,470 |
2020-09-08 | $22.17 | $22.20 | $21.57 | $21.85 | $18.34 | 2,661,650 |
2020-09-04 | $22.55 | $22.73 | $21.83 | $22.43 | $18.83 | 2,720,912 |
2020-09-03 | $22.66 | $22.87 | $22.33 | $22.48 | $18.87 | 2,312,312 |
2020-09-02 | $22.90 | $23.14 | $22.60 | $22.74 | $19.09 | 2,695,833 |
2020-09-01 | $23.05 | $23.05 | $22.62 | $22.91 | $19.23 | 2,782,371 |
2020-08-31 | $23.53 | $23.53 | $22.98 | $23.09 | $19.38 | 1,881,741 |
2020-08-28 | $23.08 | $23.66 | $22.98 | $23.53 | $19.75 | 2,050,682 |
2020-08-27 | $22.71 | $23.09 | $22.62 | $22.99 | $19.30 | 2,452,274 |
2020-08-26 | $23.40 | $23.40 | $22.63 | $22.71 | $19.07 | 3,534,915 |
2020-08-25 | $23.77 | $23.95 | $23.12 | $23.43 | $19.67 | 2,272,593 |
2020-08-24 | $23.91 | $24.03 | $23.61 | $23.70 | $19.90 | 2,060,269 |
2020-08-21 | $23.95 | $23.99 | $23.55 | $23.80 | $19.98 | 2,213,089 |
2020-08-20 | $24.10 | $24.13 | $23.68 | $24.04 | $20.18 | 2,375,783 |
2020-08-19 | $24.39 | $24.62 | $24.12 | $24.17 | $20.29 | 1,584,440 |
2020-08-18 | $24.90 | $24.95 | $24.30 | $24.40 | $20.48 | 1,849,302 |
2020-08-17 | $25.01 | $25.10 | $24.79 | $24.90 | $20.90 | 1,531,295 |
2020-08-14 | $24.88 | $25.35 | $24.88 | $24.99 | $20.98 | 1,153,061 |
2020-08-13 | $25.14 | $25.28 | $24.75 | $24.99 | $20.98 | 1,428,085 |
2020-08-12 | $25.98 | $26.20 | $25.78 | $25.98 | $21.18 | 2,743,454 |
2020-08-11 | $26.15 | $26.46 | $25.53 | $25.63 | $20.89 | 2,430,866 |
2020-08-10 | $25.24 | $25.94 | $25.24 | $25.88 | $21.09 | 3,122,264 |
2020-08-07 | $25.13 | $25.31 | $24.92 | $25.22 | $20.56 | 1,575,897 |
2020-08-06 | $25.00 | $25.44 | $24.88 | $25.34 | $20.65 | 2,658,027 |
2020-08-05 | $24.75 | $25.46 | $24.64 | $25.01 | $20.38 | 3,298,539 |
2020-08-04 | $23.98 | $24.52 | $23.81 | $24.50 | $19.97 | 2,298,655 |
2020-08-03 | $23.81 | $24.35 | $23.56 | $24.12 | $19.66 | 1,387,480 |
2020-07-31 | $23.85 | $24.12 | $23.22 | $23.74 | $19.35 | 1,596,851 |
2020-07-30 | $24.14 | $24.16 | $23.70 | $23.90 | $19.48 | 1,095,453 |
2020-07-29 | $23.80 | $24.55 | $23.63 | $24.49 | $19.96 | 1,990,194 |
2020-07-28 | $23.64 | $23.90 | $23.57 | $23.62 | $19.25 | 2,672,246 |
2020-07-27 | $24.01 | $24.14 | $23.70 | $23.77 | $19.37 | 1,876,825 |
2020-07-24 | $24.18 | $24.39 | $23.91 | $23.99 | $19.55 | 1,365,365 |
2020-07-23 | $24.42 | $24.51 | $23.95 | $24.28 | $19.79 | 2,059,414 |
2020-07-22 | $24.58 | $24.68 | $24.18 | $24.47 | $19.94 | 1,859,581 |
2020-07-21 | $23.88 | $25.05 | $23.88 | $24.92 | $20.31 | 4,665,587 |
2020-07-20 | $23.70 | $24.08 | $23.55 | $23.59 | $19.23 | 2,428,940 |
2020-07-17 | $23.89 | $24.43 | $23.56 | $23.65 | $19.28 | 4,442,847 |
2020-07-16 | $23.66 | $24.01 | $23.09 | $23.74 | $19.35 | 2,773,218 |
2020-07-15 | $23.07 | $23.89 | $22.97 | $23.79 | $19.39 | 3,401,504 |
2020-07-14 | $22.64 | $22.86 | $22.39 | $22.60 | $18.42 | 2,182,258 |
2020-07-13 | $23.22 | $23.34 | $22.45 | $22.70 | $18.50 | 4,224,812 |
2020-07-10 | $22.66 | $23.19 | $22.46 | $23.15 | $18.87 | 2,908,020 |
2020-07-09 | $23.68 | $23.69 | $22.69 | $22.80 | $18.58 | 3,795,100 |
2020-07-08 | $23.79 | $24.05 | $23.37 | $23.70 | $19.32 | 2,966,806 |
2020-07-07 | $23.31 | $24.16 | $23.14 | $23.66 | $19.28 | 3,635,331 |
2020-07-06 | $24.51 | $24.78 | $23.02 | $23.51 | $19.16 | 4,014,550 |
2020-07-02 | $24.65 | $24.76 | $24.14 | $24.19 | $19.72 | 4,895,811 |
2020-07-01 | $24.68 | $25.14 | $24.07 | $24.41 | $19.90 | 3,641,218 |
2020-06-30 | $24.17 | $24.73 | $23.89 | $24.68 | $20.12 | 2,584,974 |
2020-06-29 | $24.35 | $24.66 | $24.01 | $24.20 | $19.72 | 2,483,634 |
2020-06-26 | $25.33 | $25.33 | $24.04 | $24.29 | $19.80 | 3,490,805 |
2020-06-25 | $25.08 | $25.98 | $24.90 | $25.49 | $20.78 | 2,129,322 |
2020-06-24 | $26.75 | $26.75 | $25.00 | $25.46 | $20.75 | 3,828,226 |
2020-06-23 | $27.77 | $27.91 | $26.93 | $26.96 | $21.97 | 1,779,739 |
2020-06-22 | $27.07 | $27.52 | $26.72 | $27.47 | $22.39 | 2,105,377 |
2020-06-19 | $28.22 | $28.45 | $27.07 | $27.13 | $22.11 | 3,269,367 |
2020-06-18 | $27.52 | $28.46 | $27.32 | $27.68 | $22.56 | 6,804,544 |
2020-06-17 | $28.16 | $28.52 | $27.66 | $27.77 | $22.63 | 3,071,325 |
2020-06-16 | $29.45 | $29.73 | $28.01 | $28.22 | $23.00 | 9,561,916 |
2020-06-15 | $25.87 | $28.64 | $25.37 | $28.24 | $23.02 | 7,522,186 |
2020-06-12 | $27.78 | $28.00 | $26.25 | $26.60 | $21.68 | 4,916,362 |
2020-06-11 | $27.66 | $27.75 | $26.42 | $26.46 | $21.57 | 5,865,646 |
2020-06-10 | $29.84 | $29.92 | $28.76 | $29.62 | $24.14 | 4,559,423 |
2020-06-09 | $30.97 | $30.98 | $29.59 | $30.09 | $24.53 | 3,408,480 |
2020-06-08 | $31.67 | $31.78 | $30.93 | $31.70 | $25.84 | 3,149,330 |
2020-06-05 | $29.91 | $30.78 | $29.87 | $30.44 | $24.81 | 2,851,367 |
2020-06-04 | $28.05 | $28.98 | $27.98 | $28.94 | $23.59 | 1,816,064 |
2020-06-03 | $27.50 | $28.53 | $27.50 | $28.28 | $23.05 | 2,550,143 |
2020-06-02 | $26.82 | $27.42 | $26.82 | $27.37 | $22.31 | 3,593,549 |
2020-06-01 | $26.83 | $27.19 | $26.59 | $26.71 | $21.77 | 1,762,934 |
2020-05-29 | $26.62 | $26.95 | $25.94 | $26.82 | $21.86 | 4,799,193 |
2020-05-28 | $27.04 | $27.30 | $26.62 | $26.92 | $21.94 | 3,547,615 |
2020-05-27 | $27.36 | $27.51 | $26.56 | $27.26 | $22.22 | 2,437,390 |
2020-05-26 | $27.14 | $27.32 | $26.82 | $27.06 | $22.06 | 3,073,535 |
2020-05-22 | $26.06 | $26.45 | $25.58 | $26.44 | $21.55 | 2,169,085 |
2020-05-21 | $26.36 | $26.76 | $25.76 | $26.36 | $21.49 | 4,405,240 |
2020-05-20 | $26.24 | $27.15 | $25.85 | $26.36 | $21.49 | 7,750,324 |
2020-05-19 | $25.38 | $26.15 | $25.15 | $25.71 | $20.96 | 5,305,054 |
2020-05-18 | $24.89 | $25.85 | $24.82 | $25.34 | $20.65 | 8,691,694 |
2020-05-15 | $4.68 | $4.83 | $4.64 | $4.81 | $19.60 | 3,352,491 |
2020-05-14 | $4.57 | $4.78 | $4.40 | $4.67 | $19.03 | 3,743,338 |
2020-05-13 | $4.76 | $4.77 | $4.51 | $4.60 | $18.75 | 4,919,022 |
2020-05-12 | $4.82 | $4.97 | $4.74 | $4.77 | $19.44 | 4,330,102 |
2020-05-11 | $4.79 | $4.84 | $4.72 | $4.79 | $19.52 | 3,575,743 |
2020-05-08 | $4.73 | $4.88 | $4.71 | $4.85 | $19.77 | 4,510,272 |
2020-05-07 | $4.83 | $4.86 | $4.66 | $4.69 | $19.11 | 4,781,991 |
2020-05-06 | $5.02 | $5.08 | $4.78 | $4.85 | $19.15 | 3,719,761 |
2020-05-05 | $5.13 | $5.21 | $4.93 | $4.97 | $19.63 | 5,217,603 |
2020-05-04 | $4.79 | $4.99 | $4.68 | $4.96 | $19.59 | 5,769,765 |
2020-05-01 | $5.05 | $5.05 | $4.82 | $4.87 | $19.23 | 5,332,403 |
2020-04-30 | $5.30 | $5.39 | $5.05 | $5.13 | $20.26 | 7,113,987 |
2020-04-29 | $4.94 | $5.26 | $4.93 | $5.21 | $20.57 | 6,154,810 |
2020-04-28 | $4.75 | $4.85 | $4.66 | $4.80 | $18.96 | 6,161,250 |
2020-04-27 | $4.64 | $4.68 | $4.48 | $4.68 | $18.48 | 7,734,322 |
2020-04-24 | $4.75 | $4.85 | $4.56 | $4.64 | $18.32 | 5,136,057 |
2020-04-23 | $4.43 | $4.66 | $4.43 | $4.63 | $18.28 | 6,436,391 |
2020-04-22 | $4.41 | $4.44 | $4.25 | $4.36 | $17.22 | 4,571,285 |
2020-04-21 | $4.13 | $4.29 | $4.06 | $4.29 | $16.94 | 7,037,088 |
2020-04-20 | $3.97 | $4.39 | $3.91 | $4.19 | $16.55 | 9,639,276 |
2020-04-17 | $4.05 | $4.24 | $4.00 | $4.23 | $16.70 | 6,394,234 |
2020-04-16 | $4.00 | $4.03 | $3.89 | $3.92 | $15.48 | 6,759,531 |
2020-04-15 | $3.99 | $4.02 | $3.85 | $4.00 | $15.80 | 5,618,786 |
2020-04-14 | $4.04 | $4.17 | $3.98 | $4.14 | $16.35 | 5,933,117 |
2020-04-13 | $4.05 | $4.10 | $3.86 | $3.98 | $15.72 | 9,365,212 |
2020-04-09 | $3.88 | $4.17 | $3.74 | $3.86 | $15.24 | 14,456,238 |
2020-04-08 | $3.70 | $3.85 | $3.63 | $3.73 | $14.73 | 9,089,477 |
2020-04-07 | $3.77 | $3.90 | $3.61 | $3.63 | $14.34 | 11,595,764 |
2020-04-06 | $3.58 | $3.78 | $3.53 | $3.59 | $14.18 | 7,757,341 |
2020-04-03 | $3.67 | $3.71 | $3.28 | $3.57 | $14.10 | 11,178,145 |
2020-04-02 | $3.50 | $4.03 | $3.46 | $3.55 | $14.02 | 12,699,901 |
2020-04-01 | $3.35 | $3.43 | $3.21 | $3.39 | $13.39 | 6,019,429 |
2020-03-31 | $3.19 | $3.45 | $3.17 | $3.44 | $13.58 | 8,777,855 |
2020-03-30 | $3.21 | $3.23 | $2.96 | $3.11 | $12.28 | 8,628,258 |
2020-03-27 | $3.34 | $3.36 | $3.19 | $3.24 | $12.79 | 8,665,467 |
2020-03-26 | $3.41 | $3.70 | $3.31 | $3.48 | $13.74 | 13,023,228 |
2020-03-25 | $3.23 | $3.57 | $3.09 | $3.39 | $13.39 | 14,246,578 |
2020-03-24 | $3.35 | $3.41 | $3.12 | $3.21 | $12.68 | 9,065,608 |
2020-03-23 | $3.46 | $3.46 | $3.09 | $3.13 | $12.36 | 13,468,385 |
2020-03-20 | $3.38 | $3.88 | $3.18 | $3.56 | $14.06 | 23,841,501 |
2020-03-19 | $2.81 | $3.46 | $2.64 | $3.23 | $12.76 | 13,255,589 |
2020-03-18 | $3.04 | $3.06 | $2.41 | $2.82 | $11.14 | 14,409,133 |
2020-03-17 | $3.54 | $3.59 | $3.23 | $3.32 | $13.11 | 12,365,384 |
2020-03-16 | $3.66 | $3.82 | $3.46 | $3.58 | $14.14 | 8,674,861 |
2020-03-13 | $4.17 | $4.28 | $3.89 | $4.21 | $16.63 | 11,388,882 |
2020-03-12 | $4.10 | $4.23 | $3.80 | $3.84 | $15.16 | 12,067,977 |
2020-03-11 | $4.60 | $4.89 | $4.52 | $4.65 | $18.36 | 10,332,776 |
2020-03-10 | $4.87 | $4.98 | $4.14 | $4.89 | $19.31 | 16,745,581 |
2020-03-09 | $4.92 | $5.00 | $4.29 | $4.35 | $17.18 | 13,025,353 |
2020-03-06 | $6.30 | $6.33 | $6.01 | $6.05 | $23.89 | 8,896,314 |
2020-03-05 | $6.58 | $6.62 | $6.42 | $6.50 | $25.67 | 6,913,002 |
2020-03-04 | $6.83 | $6.85 | $6.66 | $6.70 | $26.46 | 7,723,163 |
2020-03-03 | $6.91 | $7.06 | $6.64 | $6.73 | $26.58 | 6,988,304 |
2020-03-02 | $6.75 | $6.94 | $6.60 | $6.87 | $27.13 | 7,070,538 |
2020-02-28 | $6.40 | $6.69 | $6.27 | $6.67 | $26.34 | 13,549,757 |
2020-02-27 | $6.80 | $6.83 | $6.48 | $6.63 | $26.18 | 12,270,536 |
2020-02-26 | $7.11 | $7.18 | $6.92 | $6.93 | $27.37 | 7,218,109 |
2020-02-25 | $7.47 | $7.49 | $7.09 | $7.09 | $28.00 | 9,832,621 |
2020-02-24 | $7.45 | $7.50 | $7.36 | $7.46 | $29.46 | 5,035,531 |
2020-02-21 | $7.70 | $7.72 | $7.59 | $7.65 | $30.21 | 4,371,573 |
2020-02-20 | $7.81 | $7.84 | $7.72 | $7.72 | $30.49 | 7,142,179 |
2020-02-19 | $7.85 | $7.87 | $7.75 | $7.77 | $30.68 | 3,990,297 |
2020-02-18 | $7.84 | $7.84 | $7.78 | $7.83 | $30.92 | 3,016,186 |
2020-02-14 | $7.88 | $7.89 | $7.79 | $7.85 | $31.00 | 2,806,649 |
2020-02-13 | $7.90 | $7.95 | $7.82 | $7.84 | $30.96 | 3,561,131 |
2020-02-12 | $8.02 | $8.10 | $7.97 | $8.09 | $31.19 | 5,729,174 |
2020-02-11 | $7.94 | $7.96 | $7.89 | $7.94 | $30.61 | 5,486,378 |
2020-02-10 | $7.98 | $8.00 | $7.85 | $7.86 | $30.31 | 5,036,525 |
2020-02-07 | $8.03 | $8.07 | $7.97 | $8.01 | $30.88 | 3,682,398 |
2020-02-06 | $8.22 | $8.22 | $8.06 | $8.07 | $31.11 | 3,581,179 |
2020-02-05 | $8.20 | $8.31 | $8.16 | $8.19 | $31.58 | 6,805,999 |
2020-02-04 | $8.07 | $8.21 | $8.05 | $8.09 | $31.19 | 5,111,159 |
2020-02-03 | $8.01 | $8.07 | $7.95 | $7.96 | $30.69 | 3,818,725 |
2020-01-31 | $8.09 | $8.16 | $7.98 | $8.02 | $30.92 | 4,928,736 |
2020-01-30 | $8.15 | $8.17 | $8.04 | $8.12 | $31.31 | 4,795,909 |
2020-01-29 | $8.24 | $8.30 | $8.18 | $8.19 | $31.58 | 3,128,944 |
2020-01-28 | $8.23 | $8.27 | $8.17 | $8.21 | $31.65 | 5,528,334 |
2020-01-27 | $8.20 | $8.22 | $8.16 | $8.20 | $31.62 | 4,772,142 |
2020-01-24 | $8.45 | $8.47 | $8.27 | $8.30 | $32.00 | 5,370,358 |
2020-01-23 | $8.44 | $8.50 | $8.30 | $8.44 | $32.54 | 4,830,055 |
2020-01-22 | $8.65 | $8.65 | $8.44 | $8.47 | $32.66 | 6,710,534 |
2020-01-21 | $8.81 | $8.82 | $8.61 | $8.64 | $33.31 | 5,617,940 |
2020-01-17 | $8.90 | $8.91 | $8.80 | $8.84 | $34.08 | 4,787,371 |
2020-01-16 | $8.90 | $8.93 | $8.86 | $8.88 | $34.24 | 2,992,759 |
2020-01-15 | $8.86 | $8.89 | $8.81 | $8.87 | $34.20 | 4,748,149 |
2020-01-14 | $8.83 | $8.88 | $8.76 | $8.87 | $34.20 | 4,954,465 |
2020-01-13 | $8.72 | $8.82 | $8.66 | $8.77 | $33.81 | 3,195,491 |
2020-01-10 | $8.76 | $8.77 | $8.65 | $8.71 | $33.58 | 4,282,517 |
2020-01-09 | $8.78 | $8.82 | $8.71 | $8.76 | $33.78 | 3,299,264 |
2020-01-08 | $8.84 | $8.90 | $8.72 | $8.81 | $33.97 | 7,765,350 |
2020-01-07 | $8.82 | $8.87 | $8.75 | $8.84 | $34.08 | 3,426,324 |
2020-01-06 | $8.75 | $8.84 | $8.73 | $8.82 | $34.01 | 5,090,458 |
2020-01-03 | $8.70 | $8.70 | $8.57 | $8.70 | $33.54 | 6,483,511 |
2020-01-02 | $8.58 | $8.63 | $8.52 | $8.61 | $33.20 | 4,167,728 |
2019-12-31 | $8.40 | $8.52 | $8.40 | $8.50 | $32.77 | 4,822,229 |
2019-12-30 | $8.58 | $8.62 | $8.43 | $8.44 | $32.54 | 6,234,055 |
2019-12-27 | $8.69 | $8.71 | $8.53 | $8.57 | $33.04 | 4,795,220 |
2019-12-26 | $8.63 | $8.71 | $8.61 | $8.71 | $33.58 | 5,649,731 |
2019-12-24 | $8.58 | $8.61 | $8.54 | $8.60 | $33.16 | 2,737,319 |
2019-12-23 | $8.49 | $8.61 | $8.48 | $8.61 | $33.20 | 8,485,104 |
2019-12-20 | $8.49 | $8.60 | $8.45 | $8.60 | $33.16 | 8,853,987 |
2019-12-19 | $8.54 | $8.58 | $8.46 | $8.47 | $32.66 | 8,405,949 |
2019-12-18 | $8.43 | $8.58 | $8.42 | $8.53 | $32.89 | 6,801,125 |
2019-12-17 | $8.35 | $8.56 | $8.35 | $8.45 | $32.58 | 9,312,181 |
2019-12-16 | $8.17 | $8.30 | $8.16 | $8.30 | $32.00 | 7,851,054 |
2019-12-13 | $8.28 | $8.28 | $8.08 | $8.13 | $31.35 | 6,937,572 |
2019-12-12 | $8.20 | $8.33 | $8.18 | $8.25 | $31.81 | 7,389,621 |
2019-12-11 | $8.21 | $8.26 | $8.14 | $8.18 | $31.54 | 6,608,032 |
2019-12-10 | $7.99 | $8.21 | $7.98 | $8.19 | $31.58 | 13,328,054 |
2019-12-09 | $7.79 | $7.98 | $7.76 | $7.96 | $30.69 | 7,064,182 |
2019-12-06 | $7.70 | $7.83 | $7.70 | $7.75 | $29.88 | 4,470,996 |
2019-12-05 | $7.77 | $7.83 | $7.71 | $7.71 | $29.73 | 7,664,772 |
2019-12-04 | $7.75 | $7.80 | $7.67 | $7.71 | $29.73 | 9,681,141 |
2019-12-03 | $7.72 | $7.76 | $7.65 | $7.68 | $29.61 | 7,431,675 |
2019-12-02 | $7.87 | $7.88 | $7.75 | $7.77 | $29.96 | 6,013,683 |
2019-11-29 | $7.87 | $7.89 | $7.80 | $7.83 | $30.19 | 2,169,443 |
2019-11-27 | $7.88 | $7.91 | $7.76 | $7.88 | $30.38 | 4,607,747 |
2019-11-26 | $8.03 | $8.05 | $7.85 | $7.90 | $30.46 | 5,117,202 |
2019-11-25 | $7.96 | $8.04 | $7.94 | $8.04 | $31.00 | 4,354,812 |
2019-11-22 | $7.95 | $8.01 | $7.91 | $7.97 | $30.73 | 5,384,563 |
2019-11-21 | $7.79 | $7.94 | $7.75 | $7.94 | $30.61 | 7,730,135 |
2019-11-20 | $7.72 | $7.79 | $7.68 | $7.74 | $29.84 | 6,824,717 |
2019-11-19 | $7.85 | $7.87 | $7.69 | $7.71 | $29.73 | 6,644,170 |
2019-11-18 | $8.03 | $8.03 | $7.83 | $7.84 | $30.23 | 5,332,998 |
2019-11-15 | $7.95 | $8.04 | $7.94 | $8.02 | $30.92 | 7,258,434 |
2019-11-14 | $8.01 | $8.01 | $7.92 | $7.93 | $30.58 | 4,821,970 |
2019-11-13 | $8.18 | $8.26 | $8.13 | $8.14 | $30.63 | 3,753,528 |
2019-11-12 | $8.25 | $8.35 | $8.20 | $8.20 | $30.86 | 4,739,573 |
2019-11-11 | $8.31 | $8.34 | $8.24 | $8.24 | $31.01 | 3,015,945 |
2019-11-08 | $8.37 | $8.39 | $8.27 | $8.36 | $31.46 | 5,646,980 |
2019-11-07 | $8.58 | $8.58 | $8.31 | $8.38 | $31.53 | 7,297,655 |
2019-11-06 | $8.64 | $8.64 | $8.47 | $8.50 | $31.99 | 3,499,340 |
2019-11-05 | $8.79 | $8.79 | $8.56 | $8.60 | $32.36 | 4,751,969 |
2019-11-04 | $8.68 | $8.78 | $8.68 | $8.75 | $32.93 | 3,165,988 |
2019-11-01 | $8.59 | $8.63 | $8.55 | $8.63 | $32.48 | 2,799,527 |
2019-10-31 | $8.55 | $8.57 | $8.46 | $8.54 | $32.14 | 4,188,011 |
2019-10-30 | $8.56 | $8.61 | $8.51 | $8.56 | $32.21 | 2,972,309 |
2019-10-29 | $8.56 | $8.62 | $8.52 | $8.54 | $32.14 | 4,772,909 |
2019-10-28 | $8.69 | $8.77 | $8.56 | $8.58 | $32.29 | 2,853,568 |
2019-10-25 | $8.65 | $8.72 | $8.63 | $8.65 | $32.55 | 6,850,619 |
2019-10-24 | $8.69 | $8.73 | $8.62 | $8.65 | $32.55 | 2,925,785 |
2019-10-23 | $8.71 | $8.73 | $8.65 | $8.68 | $32.66 | 2,578,232 |
2019-10-22 | $8.74 | $8.82 | $8.68 | $8.71 | $32.78 | 2,565,815 |
2019-10-21 | $8.74 | $8.77 | $8.70 | $8.71 | $32.78 | 2,221,039 |
2019-10-18 | $8.66 | $8.77 | $8.65 | $8.71 | $32.78 | 2,833,031 |
2019-10-17 | $8.73 | $8.75 | $8.66 | $8.66 | $32.59 | 3,099,633 |
2019-10-16 | $8.75 | $8.81 | $8.69 | $8.72 | $32.81 | 2,324,096 |
2019-10-15 | $8.75 | $8.83 | $8.70 | $8.77 | $33.00 | 2,147,135 |
2019-10-14 | $8.77 | $8.80 | $8.67 | $8.73 | $32.85 | 4,061,024 |
2019-10-11 | $8.86 | $8.86 | $8.78 | $8.82 | $33.19 | 2,840,122 |
2019-10-10 | $8.76 | $8.81 | $8.74 | $8.81 | $33.15 | 3,103,210 |
2019-10-09 | $8.90 | $8.93 | $8.75 | $8.78 | $33.04 | 3,504,254 |
2019-10-08 | $8.89 | $8.89 | $8.80 | $8.84 | $33.27 | 3,940,560 |
2019-10-07 | $9.04 | $9.05 | $8.94 | $8.96 | $33.72 | 3,130,420 |
2019-10-04 | $9.04 | $9.10 | $9.00 | $9.05 | $34.06 | 2,833,144 |
2019-10-03 | $8.96 | $9.05 | $8.87 | $9.01 | $33.91 | 3,501,969 |
2019-10-02 | $9.07 | $9.08 | $8.94 | $9.01 | $33.91 | 3,797,384 |
2019-10-01 | $9.16 | $9.19 | $9.08 | $9.10 | $34.24 | 3,023,137 |
2019-09-30 | $9.10 | $9.18 | $9.09 | $9.14 | $34.39 | 3,440,161 |
2019-09-27 | $9.11 | $9.19 | $9.07 | $9.12 | $34.32 | 2,815,958 |
2019-09-26 | $9.20 | $9.24 | $9.09 | $9.17 | $34.51 | 4,300,270 |
2019-09-25 | $9.23 | $9.27 | $9.15 | $9.21 | $34.66 | 3,715,386 |
2019-09-24 | $9.42 | $9.42 | $9.24 | $9.32 | $35.07 | 4,417,418 |
2019-09-23 | $9.44 | $9.45 | $9.37 | $9.42 | $35.45 | 2,576,836 |
2019-09-20 | $9.46 | $9.56 | $9.41 | $9.44 | $35.52 | 4,688,393 |
2019-09-19 | $9.48 | $9.55 | $9.40 | $9.47 | $35.64 | 4,596,854 |
2019-09-18 | $9.44 | $9.50 | $9.41 | $9.45 | $35.56 | 3,871,239 |
2019-09-17 | $9.44 | $9.53 | $9.38 | $9.47 | $35.64 | 3,577,107 |
2019-09-16 | $9.56 | $9.62 | $9.44 | $9.44 | $35.52 | 5,987,128 |
2019-09-13 | $9.20 | $9.37 | $9.20 | $9.37 | $35.26 | 4,956,186 |
2019-09-12 | $9.19 | $9.22 | $9.14 | $9.18 | $34.55 | 3,795,217 |
2019-09-11 | $9.19 | $9.28 | $9.18 | $9.23 | $34.73 | 2,918,785 |
2019-09-10 | $9.15 | $9.24 | $9.15 | $9.21 | $34.66 | 2,686,264 |
2019-09-09 | $9.04 | $9.19 | $9.04 | $9.13 | $34.36 | 3,053,423 |
2019-09-06 | $9.07 | $9.11 | $9.00 | $9.02 | $33.94 | 2,685,777 |
2019-09-05 | $9.12 | $9.20 | $9.09 | $9.12 | $34.32 | 3,339,866 |
2019-09-04 | $9.07 | $9.13 | $9.06 | $9.07 | $34.13 | 2,164,634 |
2019-09-03 | $9.00 | $9.04 | $8.96 | $9.03 | $33.98 | 1,839,096 |
2019-08-30 | $9.10 | $9.15 | $9.06 | $9.09 | $34.21 | 1,821,023 |
2019-08-29 | $9.04 | $9.13 | $9.02 | $9.08 | $34.17 | 2,737,663 |
2019-08-28 | $8.81 | $9.01 | $8.81 | $9.00 | $33.87 | 3,536,653 |
2019-08-27 | $8.83 | $8.87 | $8.73 | $8.75 | $32.93 | 2,778,850 |
2019-08-26 | $8.89 | $8.93 | $8.80 | $8.83 | $33.23 | 2,846,784 |
2019-08-23 | $9.00 | $9.05 | $8.83 | $8.83 | $33.23 | 4,130,562 |
2019-08-22 | $9.18 | $9.20 | $9.04 | $9.07 | $34.13 | 3,095,208 |
2019-08-21 | $9.17 | $9.23 | $9.14 | $9.18 | $34.55 | 2,795,535 |
2019-08-20 | $9.10 | $9.17 | $9.08 | $9.13 | $34.36 | 2,093,357 |
2019-08-19 | $9.05 | $9.16 | $9.04 | $9.10 | $34.24 | 3,391,316 |
2019-08-16 | $8.88 | $9.01 | $8.85 | $8.97 | $33.75 | 2,441,948 |
2019-08-15 | $8.90 | $8.91 | $8.80 | $8.85 | $33.30 | 3,761,628 |
2019-08-14 | $8.91 | $8.91 | $8.78 | $8.90 | $33.49 | 4,819,356 |
2019-08-13 | $8.94 | $9.08 | $8.89 | $9.00 | $33.87 | 3,466,985 |
2019-08-12 | $9.02 | $9.03 | $8.93 | $8.95 | $33.68 | 3,201,606 |
2019-08-09 | $9.10 | $9.13 | $9.01 | $9.04 | $34.02 | 3,360,122 |
2019-08-08 | $9.06 | $9.09 | $8.98 | $9.09 | $34.21 | 3,135,769 |
2019-08-07 | $9.28 | $9.28 | $9.08 | $9.20 | $33.91 | 5,023,558 |
2019-08-06 | $9.44 | $9.50 | $9.27 | $9.32 | $34.35 | 3,900,808 |
2019-08-05 | $9.58 | $9.58 | $9.31 | $9.38 | $34.57 | 5,858,227 |
2019-08-02 | $9.69 | $9.74 | $9.58 | $9.58 | $35.31 | 2,469,820 |
2019-08-01 | $9.81 | $9.83 | $9.66 | $9.71 | $35.79 | 3,080,044 |
2019-07-31 | $9.86 | $9.88 | $9.74 | $9.83 | $36.23 | 2,422,507 |
2019-07-30 | $9.84 | $9.87 | $9.74 | $9.87 | $36.38 | 2,679,974 |
2019-07-29 | $10.00 | $10.00 | $9.81 | $9.85 | $36.31 | 3,903,613 |
2019-07-26 | $10.07 | $10.08 | $9.97 | $9.99 | $36.82 | 1,791,249 |
2019-07-25 | $10.12 | $10.12 | $10.03 | $10.06 | $37.08 | 2,333,792 |
2019-07-24 | $10.10 | $10.14 | $10.08 | $10.12 | $37.30 | 1,364,168 |
2019-07-23 | $10.14 | $10.16 | $10.10 | $10.11 | $37.27 | 1,742,605 |
2019-07-22 | $10.01 | $10.14 | $10.01 | $10.11 | $37.27 | 3,068,676 |
2019-07-19 | $9.99 | $10.05 | $9.95 | $9.98 | $36.79 | 1,921,148 |
2019-07-18 | $10.04 | $10.07 | $9.93 | $9.97 | $36.75 | 3,652,592 |
2019-07-17 | $10.10 | $10.13 | $10.04 | $10.07 | $37.12 | 1,587,558 |
2019-07-16 | $10.12 | $10.13 | $10.07 | $10.11 | $37.27 | 1,846,965 |
2019-07-15 | $10.17 | $10.17 | $10.10 | $10.11 | $37.27 | 1,548,494 |
2019-07-12 | $10.13 | $10.17 | $10.10 | $10.12 | $37.30 | 1,254,693 |
2019-07-11 | $10.11 | $10.16 | $10.09 | $10.14 | $37.38 | 2,220,168 |
2019-07-10 | $10.02 | $10.14 | $10.02 | $10.08 | $37.16 | 3,504,286 |
2019-07-09 | $10.00 | $10.00 | $9.90 | $9.98 | $36.79 | 2,073,470 |
2019-07-08 | $10.03 | $10.07 | $9.96 | $10.01 | $36.90 | 3,085,013 |
2019-07-05 | $9.98 | $10.07 | $9.97 | $10.05 | $37.04 | 1,834,172 |
2019-07-03 | $9.91 | $10.02 | $9.88 | $9.98 | $36.79 | 1,647,463 |
2019-07-02 | $9.87 | $9.91 | $9.81 | $9.89 | $36.45 | 1,898,936 |
2019-07-01 | $9.90 | $9.96 | $9.87 | $9.87 | $36.38 | 2,160,041 |
2019-06-28 | $9.75 | $9.85 | $9.73 | $9.85 | $36.31 | 1,953,460 |
2019-06-27 | $9.79 | $9.79 | $9.70 | $9.72 | $35.83 | 1,910,839 |
2019-06-26 | $9.76 | $9.83 | $9.74 | $9.75 | $35.94 | 2,120,851 |
2019-06-25 | $9.79 | $9.79 | $9.67 | $9.69 | $35.72 | 2,328,864 |
2019-06-24 | $9.76 | $9.83 | $9.73 | $9.83 | $36.23 | 2,210,556 |
2019-06-21 | $9.72 | $9.84 | $9.72 | $9.75 | $35.94 | 2,552,913 |
2019-06-20 | $9.78 | $9.84 | $9.71 | $9.75 | $35.94 | 3,885,175 |
2019-06-19 | $9.71 | $9.73 | $9.64 | $9.70 | $35.75 | 2,768,780 |
2019-06-18 | $9.72 | $9.76 | $9.68 | $9.68 | $35.68 | 2,695,681 |
2019-06-17 | $9.71 | $9.73 | $9.63 | $9.67 | $35.64 | 2,291,114 |
2019-06-14 | $9.82 | $9.83 | $9.69 | $9.73 | $35.87 | 3,056,227 |
2019-06-13 | $9.83 | $9.87 | $9.80 | $9.82 | $36.20 | 2,320,973 |
2019-06-12 | $9.77 | $9.80 | $9.73 | $9.74 | $35.90 | 2,296,243 |
2019-06-11 | $9.79 | $9.87 | $9.76 | $9.78 | $36.05 | 2,797,767 |
2019-06-10 | $9.75 | $9.82 | $9.69 | $9.76 | $35.98 | 3,145,550 |
2019-06-07 | $9.78 | $9.82 | $9.71 | $9.75 | $35.94 | 4,259,257 |
2019-06-06 | $9.69 | $9.75 | $9.67 | $9.75 | $35.94 | 3,576,179 |
2019-06-05 | $9.82 | $9.82 | $9.64 | $9.73 | $35.87 | 1,860,477 |
2019-06-04 | $9.74 | $9.81 | $9.72 | $9.80 | $36.12 | 2,763,236 |
2019-06-03 | $9.66 | $9.75 | $9.64 | $9.68 | $35.68 | 2,468,629 |
2019-05-31 | $9.59 | $9.69 | $9.54 | $9.64 | $35.53 | 2,413,933 |
2019-05-30 | $9.78 | $9.79 | $9.65 | $9.66 | $35.61 | 3,082,138 |
2019-05-29 | $9.69 | $9.77 | $9.58 | $9.76 | $35.98 | 3,567,374 |
2019-05-28 | $9.89 | $9.91 | $9.75 | $9.78 | $36.05 | 2,971,403 |
2019-05-24 | $9.89 | $9.92 | $9.79 | $9.87 | $36.38 | 1,675,237 |
2019-05-23 | $9.98 | $10.00 | $9.74 | $9.88 | $36.42 | 8,395,879 |
2019-05-22 | $10.05 | $10.07 | $10.01 | $10.03 | $36.97 | 1,936,815 |
2019-05-21 | $9.99 | $10.09 | $9.97 | $10.07 | $37.12 | 2,036,952 |
2019-05-20 | $10.00 | $10.02 | $9.93 | $9.97 | $36.75 | 1,896,486 |
2019-05-17 | $10.06 | $10.06 | $9.98 | $10.00 | $36.86 | 2,384,341 |
2019-05-16 | $10.00 | $10.06 | $9.97 | $10.00 | $36.86 | 2,473,518 |
2019-05-15 | $9.82 | $9.99 | $9.81 | $9.99 | $36.82 | 2,370,910 |
2019-05-14 | $9.85 | $9.98 | $9.82 | $9.86 | $36.34 | 2,356,051 |
2019-05-13 | $9.85 | $9.91 | $9.77 | $9.79 | $36.09 | 2,755,029 |
2019-05-10 | $9.67 | $9.92 | $9.66 | $9.91 | $36.53 | 3,605,735 |
2019-05-09 | $9.70 | $9.70 | $9.51 | $9.57 | $35.28 | 2,902,720 |
2019-05-08 | $9.88 | $9.95 | $9.82 | $9.88 | $35.69 | 1,990,532 |
2019-05-07 | $9.80 | $9.89 | $9.75 | $9.89 | $35.73 | 2,003,579 |
2019-05-06 | $9.80 | $9.90 | $9.76 | $9.86 | $35.62 | 1,541,618 |
2019-05-03 | $9.84 | $9.90 | $9.81 | $9.90 | $35.76 | 1,373,286 |
2019-05-02 | $9.92 | $9.93 | $9.74 | $9.78 | $35.33 | 3,862,611 |
2019-05-01 | $9.96 | $10.00 | $9.88 | $9.95 | $35.94 | 2,561,552 |
2019-04-30 | $10.05 | $10.09 | $9.92 | $9.94 | $35.91 | 1,522,248 |
2019-04-29 | $9.99 | $10.03 | $9.94 | $10.00 | $36.12 | 1,573,116 |
2019-04-26 | $9.95 | $9.98 | $9.90 | $9.96 | $35.98 | 1,812,057 |
2019-04-25 | $9.97 | $10.01 | $9.95 | $9.96 | $35.98 | 2,215,438 |
2019-04-24 | $10.08 | $10.10 | $9.97 | $9.99 | $36.09 | 2,403,780 |
2019-04-23 | $10.10 | $10.15 | $10.03 | $10.09 | $36.45 | 3,289,371 |
2019-04-22 | $9.99 | $10.10 | $9.97 | $10.07 | $36.38 | 1,694,496 |
2019-04-18 | $9.99 | $9.99 | $9.86 | $9.94 | $35.91 | 4,041,463 |
2019-04-17 | $10.08 | $10.10 | $9.96 | $9.98 | $36.05 | 1,852,610 |
2019-04-16 | $10.16 | $10.17 | $10.03 | $10.06 | $36.34 | 2,934,623 |
2019-04-15 | $10.17 | $10.21 | $10.10 | $10.14 | $36.63 | 1,847,811 |
2019-04-12 | $10.17 | $10.23 | $10.14 | $10.14 | $36.63 | 2,383,102 |
2019-04-11 | $10.03 | $10.09 | $9.98 | $10.07 | $36.38 | 2,002,938 |
2019-04-10 | $10.07 | $10.10 | $10.00 | $10.02 | $36.20 | 1,908,948 |
2019-04-09 | $10.12 | $10.13 | $10.01 | $10.06 | $36.34 | 2,892,938 |
2019-04-08 | $10.17 | $10.22 | $10.12 | $10.13 | $36.59 | 3,120,437 |
2019-04-05 | $10.11 | $10.20 | $10.10 | $10.15 | $36.67 | 2,325,750 |
2019-04-04 | $10.15 | $10.18 | $10.07 | $10.11 | $36.52 | 1,872,960 |
2019-04-03 | $10.20 | $10.22 | $10.10 | $10.14 | $36.63 | 2,257,697 |
2019-04-02 | $10.16 | $10.20 | $10.12 | $10.16 | $36.70 | 2,118,548 |
2019-04-01 | $10.09 | $10.20 | $10.08 | $10.15 | $36.67 | 2,990,339 |
2019-03-29 | $10.05 | $10.07 | $10.00 | $10.03 | $36.23 | 2,660,943 |
2019-03-28 | $9.93 | $10.01 | $9.89 | $9.99 | $36.09 | 2,739,566 |
2019-03-27 | $10.02 | $10.04 | $9.90 | $9.94 | $35.91 | 2,484,665 |
2019-03-26 | $10.04 | $10.16 | $9.96 | $10.02 | $36.20 | 2,575,156 |
2019-03-25 | $10.05 | $10.05 | $9.88 | $9.96 | $35.98 | 4,617,286 |
2019-03-22 | $10.11 | $10.15 | $10.01 | $10.06 | $36.34 | 2,227,117 |
2019-03-21 | $10.10 | $10.25 | $10.10 | $10.20 | $36.85 | 3,047,426 |
2019-03-20 | $10.10 | $10.22 | $10.04 | $10.10 | $36.49 | 4,004,129 |
2019-03-19 | $10.05 | $10.17 | $10.03 | $10.07 | $36.38 | 3,490,345 |
2019-03-18 | $9.91 | $10.04 | $9.86 | $10.01 | $36.16 | 2,461,917 |
2019-03-15 | $9.89 | $9.91 | $9.80 | $9.89 | $35.73 | 2,638,712 |
2019-03-14 | $9.89 | $9.93 | $9.86 | $9.89 | $35.73 | 1,465,341 |
2019-03-13 | $9.93 | $9.97 | $9.87 | $9.89 | $35.73 | 2,100,364 |
2019-03-12 | $9.91 | $9.97 | $9.86 | $9.89 | $35.73 | 2,460,156 |
2019-03-11 | $9.81 | $9.97 | $9.79 | $9.90 | $35.76 | 3,995,543 |
2019-03-08 | $9.71 | $9.79 | $9.63 | $9.76 | $35.26 | 3,212,041 |
2019-03-07 | $9.69 | $9.83 | $9.64 | $9.82 | $35.47 | 4,061,447 |
2019-03-06 | $9.74 | $9.74 | $9.64 | $9.65 | $34.86 | 2,969,245 |
2019-03-05 | $9.79 | $9.80 | $9.68 | $9.77 | $35.29 | 3,179,422 |
2019-03-04 | $9.79 | $9.82 | $9.67 | $9.77 | $35.29 | 3,228,926 |
2019-03-01 | $9.72 | $9.81 | $9.64 | $9.75 | $35.22 | 4,176,839 |
2019-02-28 | $9.79 | $9.80 | $9.66 | $9.69 | $35.00 | 5,355,973 |
2019-02-27 | $9.82 | $9.83 | $9.69 | $9.76 | $35.26 | 2,870,832 |
2019-02-26 | $9.92 | $9.94 | $9.77 | $9.78 | $35.33 | 2,604,735 |
2019-02-25 | $9.84 | $9.94 | $9.82 | $9.91 | $35.80 | 3,143,621 |
2019-02-22 | $9.91 | $9.97 | $9.84 | $9.84 | $35.55 | 3,137,607 |
2019-02-21 | $10.00 | $10.01 | $9.81 | $9.86 | $35.62 | 3,533,029 |
2019-02-20 | $10.08 | $10.09 | $9.96 | $9.98 | $36.05 | 2,352,141 |
2019-02-19 | $9.90 | $10.15 | $9.90 | $10.08 | $36.41 | 3,303,338 |
2019-02-15 | $9.89 | $9.95 | $9.86 | $9.91 | $35.80 | 2,045,006 |
2019-02-14 | $9.65 | $9.90 | $9.61 | $9.86 | $35.62 | 3,160,116 |
2019-02-13 | $9.86 | $9.96 | $9.84 | $9.94 | $35.21 | 2,835,923 |
2019-02-12 | $9.75 | $9.85 | $9.71 | $9.81 | $34.75 | 3,667,586 |
2019-02-11 | $9.60 | $9.67 | $9.56 | $9.65 | $34.18 | 2,888,126 |
2019-02-08 | $9.66 | $9.72 | $9.49 | $9.65 | $34.18 | 3,705,216 |
2019-02-07 | $9.89 | $9.89 | $9.61 | $9.70 | $34.36 | 4,937,535 |
2019-02-06 | $10.02 | $10.06 | $9.88 | $9.91 | $35.10 | 2,931,286 |
2019-02-05 | $9.99 | $10.07 | $9.96 | $10.03 | $35.53 | 3,238,517 |
2019-02-04 | $9.93 | $10.05 | $9.87 | $10.01 | $35.46 | 3,691,028 |
2019-02-01 | $9.85 | $9.97 | $9.80 | $9.94 | $35.21 | 4,067,297 |
2019-01-31 | $10.01 | $10.05 | $9.77 | $9.84 | $34.86 | 6,418,036 |
2019-01-30 | $9.90 | $10.03 | $9.80 | $9.96 | $35.28 | 3,763,790 |
2019-01-29 | $9.77 | $9.88 | $9.74 | $9.81 | $34.75 | 3,574,728 |
2019-01-28 | $9.71 | $9.77 | $9.64 | $9.69 | $34.33 | 5,224,894 |
2019-01-25 | $9.72 | $9.80 | $9.70 | $9.78 | $34.64 | 4,777,417 |
2019-01-24 | $9.63 | $9.71 | $9.55 | $9.67 | $34.25 | 3,336,456 |
2019-01-23 | $9.64 | $9.71 | $9.52 | $9.62 | $34.08 | 3,602,901 |
2019-01-22 | $9.78 | $9.84 | $9.57 | $9.59 | $33.97 | 5,855,064 |
2019-01-18 | $9.79 | $9.87 | $9.72 | $9.86 | $34.93 | 3,415,582 |
2019-01-17 | $9.69 | $9.79 | $9.66 | $9.73 | $34.47 | 4,267,224 |
2019-01-16 | $9.72 | $9.81 | $9.72 | $9.73 | $34.47 | 3,838,310 |
2019-01-15 | $9.62 | $9.76 | $9.58 | $9.71 | $34.40 | 5,138,140 |
2019-01-14 | $9.58 | $9.64 | $9.51 | $9.54 | $33.79 | 5,063,386 |
2019-01-11 | $9.73 | $9.75 | $9.61 | $9.62 | $34.08 | 5,705,169 |
2019-01-10 | $9.89 | $9.89 | $9.63 | $9.75 | $34.54 | 10,799,150 |
2019-01-09 | $9.90 | $9.94 | $9.81 | $9.91 | $35.10 | 5,462,304 |
2019-01-08 | $9.67 | $9.87 | $9.63 | $9.80 | $34.72 | 5,810,784 |
2019-01-07 | $9.50 | $9.68 | $9.42 | $9.56 | $33.87 | 5,773,776 |
2019-01-04 | $9.07 | $9.47 | $9.06 | $9.44 | $33.44 | 5,144,982 |
2019-01-03 | $8.91 | $9.05 | $8.84 | $8.94 | $31.67 | 4,924,602 |
2019-01-02 | $8.64 | $8.96 | $8.59 | $8.89 | $31.49 | 5,113,455 |
2018-12-31 | $8.68 | $8.75 | $8.62 | $8.73 | $30.92 | 11,057,090 |
2018-12-28 | $8.68 | $8.72 | $8.47 | $8.64 | $30.61 | 11,202,265 |
2018-12-27 | $8.68 | $8.73 | $8.31 | $8.67 | $30.71 | 12,113,094 |
2018-12-26 | $8.40 | $8.79 | $8.27 | $8.77 | $31.07 | 9,097,111 |
2018-12-24 | $8.64 | $8.65 | $8.32 | $8.32 | $29.47 | 4,437,798 |
2018-12-21 | $8.82 | $8.95 | $8.64 | $8.72 | $30.89 | 8,810,112 |
2018-12-20 | $9.07 | $9.16 | $8.77 | $8.85 | $31.35 | 8,725,324 |
2018-12-19 | $9.01 | $9.32 | $9.01 | $9.10 | $32.24 | 9,425,200 |
2018-12-18 | $9.22 | $9.28 | $8.91 | $8.99 | $31.85 | 6,114,257 |
2018-12-17 | $9.51 | $9.54 | $9.16 | $9.25 | $32.77 | 5,819,554 |
2018-12-14 | $9.57 | $9.71 | $9.50 | $9.50 | $33.65 | 5,722,846 |
2018-12-13 | $9.40 | $9.66 | $9.38 | $9.64 | $34.15 | 6,644,387 |
2018-12-12 | $9.43 | $9.53 | $9.37 | $9.44 | $33.44 | 5,285,840 |
2018-12-11 | $9.42 | $9.46 | $9.29 | $9.35 | $33.12 | 6,746,523 |
2018-12-10 | $9.46 | $9.46 | $9.21 | $9.31 | $32.98 | 4,835,588 |
2018-12-07 | $9.60 | $9.73 | $9.45 | $9.46 | $33.51 | 5,383,962 |
2018-12-06 | $9.40 | $9.49 | $9.24 | $9.48 | $33.58 | 6,119,778 |
2018-12-04 | $9.83 | $9.84 | $9.54 | $9.56 | $33.87 | 3,869,749 |
2018-12-03 | $9.70 | $9.85 | $9.66 | $9.85 | $34.89 | 3,345,900 |
2018-11-30 | $9.62 | $9.67 | $9.48 | $9.55 | $33.83 | 5,007,270 |
2018-11-29 | $9.55 | $9.74 | $9.54 | $9.64 | $34.15 | 4,119,493 |
2018-11-28 | $9.42 | $9.55 | $9.33 | $9.53 | $33.76 | 5,323,152 |
2018-11-27 | $9.46 | $9.54 | $9.39 | $9.41 | $33.33 | 3,645,762 |
2018-11-26 | $9.46 | $9.59 | $9.43 | $9.48 | $33.58 | 3,122,710 |
2018-11-23 | $9.42 | $9.49 | $9.31 | $9.40 | $33.30 | 1,956,639 |
2018-11-21 | $9.46 | $9.70 | $9.43 | $9.59 | $33.97 | 4,282,154 |
2018-11-20 | $9.58 | $9.64 | $9.31 | $9.39 | $33.26 | 4,600,732 |
2018-11-19 | $9.66 | $9.81 | $9.64 | $9.67 | $34.25 | 3,677,797 |
2018-11-16 | $9.69 | $9.80 | $9.64 | $9.71 | $34.40 | 3,024,587 |
2018-11-15 | $9.55 | $9.70 | $9.50 | $9.67 | $34.25 | 3,437,415 |
2018-11-14 | $9.71 | $9.78 | $9.50 | $9.55 | $33.83 | 4,598,333 |
2018-11-13 | $9.79 | $9.88 | $9.59 | $9.59 | $33.97 | 4,860,199 |
2018-11-12 | $9.93 | $9.94 | $9.75 | $9.76 | $34.57 | 4,584,260 |
2018-11-09 | $9.93 | $9.97 | $9.79 | $9.93 | $35.18 | 4,481,499 |
2018-11-08 | $10.01 | $10.21 | $9.94 | $10.02 | $35.49 | 3,531,438 |
2018-11-07 | $10.16 | $10.32 | $10.13 | $10.20 | $35.46 | 4,173,565 |
2018-11-06 | $10.05 | $10.09 | $9.92 | $10.06 | $34.97 | 2,753,133 |
2018-11-05 | $9.89 | $10.08 | $9.84 | $10.05 | $34.93 | 2,964,221 |
2018-11-02 | $9.89 | $9.97 | $9.76 | $9.81 | $34.10 | 5,210,926 |
2018-11-01 | $9.84 | $9.96 | $9.79 | $9.90 | $34.41 | 4,202,495 |
2018-10-31 | $9.84 | $10.01 | $9.79 | $9.82 | $34.14 | 4,717,614 |
2018-10-30 | $9.63 | $9.89 | $9.59 | $9.89 | $34.38 | 3,755,488 |
2018-10-29 | $9.90 | $9.93 | $9.59 | $9.74 | $33.86 | 3,712,661 |
2018-10-26 | $9.95 | $9.97 | $9.72 | $9.80 | $34.07 | 4,018,045 |
2018-10-25 | $10.06 | $10.12 | $9.95 | $10.03 | $34.87 | 4,024,694 |
2018-10-24 | $10.33 | $10.34 | $9.95 | $9.96 | $34.62 | 4,214,187 |
2018-10-23 | $10.32 | $10.38 | $10.11 | $10.30 | $35.80 | 4,846,010 |
2018-10-22 | $10.57 | $10.58 | $10.41 | $10.45 | $36.33 | 2,657,666 |
2018-10-19 | $10.59 | $10.67 | $10.50 | $10.50 | $36.50 | 3,445,259 |
2018-10-18 | $10.52 | $10.72 | $10.51 | $10.52 | $36.57 | 3,120,437 |
2018-10-17 | $10.70 | $10.75 | $10.55 | $10.55 | $36.67 | 3,201,710 |
2018-10-16 | $10.54 | $10.79 | $10.53 | $10.68 | $37.12 | 2,464,660 |
2018-10-15 | $10.58 | $10.63 | $10.52 | $10.55 | $36.67 | 1,727,713 |
2018-10-12 | $10.62 | $10.71 | $10.40 | $10.56 | $36.71 | 3,091,520 |
2018-10-11 | $10.66 | $10.74 | $10.51 | $10.54 | $36.64 | 3,717,233 |
2018-10-10 | $10.88 | $10.91 | $10.72 | $10.72 | $37.26 | 3,125,612 |
2018-10-09 | $10.78 | $10.93 | $10.76 | $10.93 | $37.99 | 2,429,075 |
2018-10-08 | $10.79 | $10.86 | $10.72 | $10.80 | $37.54 | 2,107,252 |
2018-10-05 | $10.82 | $10.91 | $10.78 | $10.82 | $37.61 | 2,136,361 |
2018-10-04 | $10.84 | $10.90 | $10.81 | $10.84 | $37.68 | 2,725,041 |
2018-10-03 | $10.80 | $10.93 | $10.80 | $10.88 | $37.82 | 2,514,595 |
2018-10-02 | $10.87 | $10.88 | $10.78 | $10.82 | $37.61 | 2,267,624 |
2018-10-01 | $10.72 | $10.89 | $10.71 | $10.86 | $37.75 | 2,261,572 |
2018-09-28 | $10.58 | $10.72 | $10.55 | $10.68 | $37.12 | 1,732,499 |
2018-09-27 | $10.53 | $10.63 | $10.53 | $10.60 | $36.85 | 1,104,736 |
2018-09-26 | $10.61 | $10.64 | $10.49 | $10.53 | $36.60 | 2,783,382 |
2018-09-25 | $10.73 | $10.73 | $10.53 | $10.62 | $36.92 | 2,741,746 |
2018-09-24 | $10.86 | $10.87 | $10.67 | $10.69 | $37.16 | 1,914,413 |
2018-09-21 | $10.85 | $10.86 | $10.79 | $10.83 | $37.65 | 1,883,076 |
2018-09-20 | $10.82 | $10.84 | $10.77 | $10.83 | $37.65 | 1,879,134 |
2018-09-19 | $10.85 | $10.85 | $10.78 | $10.78 | $37.47 | 1,352,249 |
2018-09-18 | $10.86 | $10.88 | $10.79 | $10.86 | $37.75 | 1,366,915 |
2018-09-17 | $10.89 | $10.93 | $10.80 | $10.84 | $37.68 | 1,434,425 |
2018-09-14 | $10.94 | $10.95 | $10.76 | $10.90 | $37.89 | 2,151,338 |
2018-09-13 | $10.98 | $10.99 | $10.90 | $10.93 | $37.99 | 1,312,865 |
2018-09-12 | $10.98 | $11.02 | $10.95 | $10.97 | $38.13 | 1,714,990 |
2018-09-11 | $10.90 | $11.00 | $10.87 | $10.97 | $38.13 | 1,738,272 |
2018-09-10 | $10.88 | $10.91 | $10.84 | $10.89 | $37.85 | 1,330,475 |
2018-09-07 | $10.83 | $10.89 | $10.79 | $10.87 | $37.79 | 2,190,932 |
2018-09-06 | $10.97 | $11.01 | $10.86 | $10.87 | $37.79 | 2,228,643 |
2018-09-05 | $10.90 | $10.98 | $10.81 | $10.98 | $38.17 | 2,429,052 |
2018-09-04 | $10.86 | $10.93 | $10.81 | $10.91 | $37.92 | 1,925,646 |
2018-08-31 | $10.89 | $10.89 | $10.77 | $10.85 | $37.72 | 1,809,566 |
2018-08-30 | $10.91 | $10.92 | $10.82 | $10.90 | $37.89 | 2,098,158 |
2018-08-29 | $11.01 | $11.03 | $10.92 | $10.93 | $37.99 | 2,182,547 |
2018-08-28 | $11.14 | $11.15 | $10.99 | $10.99 | $38.20 | 2,935,194 |
2018-08-27 | $11.15 | $11.16 | $11.07 | $11.13 | $38.69 | 1,434,138 |
2018-08-24 | $11.17 | $11.18 | $11.09 | $11.16 | $38.79 | 1,873,188 |
2018-08-23 | $11.17 | $11.18 | $11.13 | $11.13 | $38.69 | 1,285,241 |
2018-08-22 | $11.14 | $11.21 | $11.09 | $11.19 | $38.90 | 2,015,668 |
2018-08-21 | $11.20 | $11.23 | $11.08 | $11.09 | $38.55 | 2,908,253 |
2018-08-20 | $11.08 | $11.21 | $11.05 | $11.21 | $38.97 | 1,746,842 |
2018-08-17 | $10.99 | $11.12 | $10.99 | $11.10 | $38.58 | 2,758,738 |
2018-08-16 | $10.96 | $11.03 | $10.89 | $10.99 | $38.20 | 2,791,469 |
2018-08-15 | $11.00 | $11.02 | $10.83 | $10.90 | $37.89 | 3,976,407 |
2018-08-14 | $11.08 | $11.10 | $11.00 | $11.04 | $38.38 | 2,252,422 |
2018-08-13 | $11.18 | $11.19 | $10.98 | $11.10 | $38.58 | 3,069,451 |
2018-08-10 | $11.17 | $11.33 | $11.13 | $11.13 | $38.69 | 10,674,359 |
2018-08-09 | $11.12 | $11.24 | $11.10 | $11.20 | $38.93 | 3,983,761 |
2018-08-08 | $11.21 | $11.35 | $11.15 | $11.35 | $38.74 | 3,603,641 |
2018-08-07 | $11.31 | $11.41 | $11.20 | $11.25 | $38.40 | 3,275,089 |
2018-08-06 | $11.20 | $11.29 | $11.19 | $11.28 | $38.50 | 1,804,230 |
2018-08-03 | $11.17 | $11.23 | $11.14 | $11.20 | $38.23 | 2,725,141 |
2018-08-02 | $10.98 | $11.20 | $10.96 | $11.16 | $38.09 | 4,859,351 |
2018-08-01 | $10.85 | $10.97 | $10.80 | $10.91 | $37.24 | 2,385,114 |
2018-07-31 | $10.81 | $10.94 | $10.75 | $10.94 | $37.34 | 2,132,095 |
2018-07-30 | $10.73 | $10.82 | $10.67 | $10.82 | $36.93 | 2,543,968 |
2018-07-27 | $10.88 | $10.90 | $10.61 | $10.65 | $36.35 | 3,949,478 |
2018-07-26 | $10.76 | $10.90 | $10.70 | $10.88 | $37.14 | 3,528,072 |
2018-07-25 | $10.55 | $10.77 | $10.52 | $10.76 | $36.73 | 3,305,394 |
2018-07-24 | $10.57 | $10.68 | $10.55 | $10.56 | $36.04 | 3,521,316 |
2018-07-23 | $10.54 | $10.61 | $10.45 | $10.55 | $36.01 | 2,567,276 |
2018-07-20 | $10.62 | $10.72 | $10.47 | $10.49 | $35.80 | 3,314,079 |
2018-07-19 | $10.72 | $10.76 | $10.55 | $10.60 | $36.18 | 6,134,748 |
2018-07-18 | $10.18 | $10.44 | $10.15 | $10.36 | $35.36 | 5,763,190 |
2018-07-17 | $10.23 | $10.27 | $10.17 | $10.21 | $34.85 | 3,278,010 |
2018-07-16 | $10.24 | $10.31 | $10.22 | $10.25 | $34.98 | 2,333,740 |
2018-07-13 | $10.28 | $10.36 | $10.23 | $10.33 | $35.26 | 1,354,872 |
2018-07-12 | $10.19 | $10.29 | $10.13 | $10.27 | $35.05 | 1,557,226 |
2018-07-11 | $10.18 | $10.27 | $10.12 | $10.16 | $34.68 | 1,646,729 |
2018-07-10 | $10.27 | $10.35 | $10.22 | $10.24 | $34.95 | 1,589,207 |
2018-07-09 | $10.25 | $10.31 | $10.18 | $10.25 | $34.98 | 2,302,584 |
2018-07-06 | $10.13 | $10.28 | $10.13 | $10.21 | $34.85 | 1,461,889 |
2018-07-05 | $10.17 | $10.24 | $10.16 | $10.18 | $34.75 | 1,623,816 |
2018-07-03 | $10.13 | $10.25 | $10.11 | $10.12 | $34.54 | 2,160,501 |
2018-07-02 | $10.11 | $10.17 | $10.00 | $10.07 | $34.37 | 2,146,192 |
2018-06-29 | $10.15 | $10.23 | $10.07 | $10.10 | $34.47 | 3,167,745 |
2018-06-28 | $10.14 | $10.22 | $10.01 | $10.10 | $34.47 | 2,618,657 |
2018-06-27 | $10.34 | $10.37 | $10.10 | $10.10 | $34.47 | 4,641,637 |
2018-06-26 | $10.14 | $10.32 | $10.08 | $10.32 | $35.22 | 3,351,055 |
2018-06-25 | $10.36 | $10.36 | $10.07 | $10.10 | $34.47 | 2,263,640 |
2018-06-22 | $10.43 | $10.51 | $10.33 | $10.37 | $35.39 | 1,898,256 |
2018-06-21 | $10.34 | $10.34 | $10.22 | $10.27 | $35.05 | 1,761,891 |
2018-06-20 | $10.34 | $10.43 | $10.28 | $10.35 | $35.33 | 1,208,841 |
2018-06-19 | $10.22 | $10.31 | $10.19 | $10.28 | $35.09 | 1,557,265 |
2018-06-18 | $10.15 | $10.34 | $10.13 | $10.33 | $35.26 | 2,208,434 |
2018-06-15 | $10.42 | $10.44 | $10.17 | $10.19 | $34.78 | 2,948,617 |
2018-06-14 | $10.50 | $10.55 | $10.46 | $10.46 | $35.70 | 1,603,929 |
2018-06-13 | $10.62 | $10.63 | $10.45 | $10.51 | $35.87 | 2,172,873 |
2018-06-12 | $10.64 | $10.72 | $10.58 | $10.66 | $36.38 | 3,040,061 |
2018-06-11 | $10.44 | $10.66 | $10.40 | $10.63 | $36.28 | 1,613,430 |
2018-06-08 | $10.54 | $10.56 | $10.41 | $10.47 | $35.74 | 2,282,529 |
2018-06-07 | $10.48 | $10.57 | $10.45 | $10.54 | $35.97 | 2,150,681 |
2018-06-06 | $10.54 | $10.54 | $10.41 | $10.47 | $35.74 | 2,006,527 |
2018-06-05 | $10.48 | $10.58 | $10.45 | $10.54 | $35.97 | 2,747,930 |
2018-06-04 | $10.42 | $10.52 | $10.42 | $10.51 | $35.87 | 3,665,084 |
2018-06-01 | $10.32 | $10.44 | $10.32 | $10.40 | $35.50 | 2,345,537 |
2018-05-31 | $10.27 | $10.41 | $10.23 | $10.35 | $35.33 | 2,812,778 |
2018-05-30 | $10.15 | $10.32 | $10.14 | $10.31 | $35.19 | 2,215,296 |
2018-05-29 | $10.06 | $10.21 | $10.05 | $10.13 | $34.58 | 1,926,586 |
2018-05-25 | $10.10 | $10.18 | $9.94 | $10.12 | $34.54 | 3,341,986 |
2018-05-24 | $10.28 | $10.33 | $10.18 | $10.18 | $34.75 | 3,463,629 |
2018-05-23 | $10.42 | $10.45 | $10.33 | $10.39 | $35.46 | 1,794,033 |
2018-05-22 | $10.48 | $10.58 | $10.43 | $10.45 | $35.67 | 2,385,800 |
2018-05-21 | $10.42 | $10.47 | $10.39 | $10.45 | $35.67 | 1,649,358 |
2018-05-18 | $10.47 | $10.47 | $10.35 | $10.39 | $35.46 | 1,568,216 |
2018-05-17 | $10.39 | $10.52 | $10.34 | $10.42 | $35.56 | 2,595,919 |
2018-05-16 | $10.21 | $10.33 | $10.21 | $10.33 | $35.26 | 2,307,875 |
2018-05-15 | $10.26 | $10.30 | $10.20 | $10.21 | $34.85 | 3,513,110 |
2018-05-14 | $10.09 | $10.30 | $10.08 | $10.30 | $35.16 | 2,766,428 |
2018-05-11 | $10.11 | $10.19 | $10.05 | $10.06 | $34.34 | 1,976,023 |
2018-05-10 | $10.10 | $10.17 | $10.06 | $10.07 | $34.37 | 3,374,407 |
2018-05-09 | $10.22 | $10.37 | $10.20 | $10.26 | $34.31 | 3,464,698 |
2018-05-08 | $10.09 | $10.21 | $9.97 | $10.20 | $34.11 | 3,226,845 |
2018-05-07 | $10.12 | $10.25 | $10.07 | $10.12 | $33.85 | 2,639,852 |
2018-05-04 | $9.89 | $10.06 | $9.84 | $10.05 | $33.61 | 2,909,974 |
2018-05-03 | $10.04 | $10.10 | $9.90 | $9.94 | $33.24 | 3,054,092 |
2018-05-02 | $10.15 | $10.20 | $10.00 | $10.05 | $33.61 | 3,622,044 |
2018-05-01 | $10.08 | $10.18 | $10.06 | $10.17 | $34.01 | 2,470,342 |
2018-04-30 | $10.11 | $10.22 | $10.07 | $10.10 | $33.78 | 2,808,980 |
2018-04-27 | $10.06 | $10.14 | $10.01 | $10.09 | $33.75 | 2,207,744 |
2018-04-26 | $10.16 | $10.20 | $10.00 | $10.09 | $33.75 | 2,734,961 |
2018-04-25 | $10.00 | $10.13 | $9.91 | $10.13 | $33.88 | 3,012,010 |
2018-04-24 | $10.25 | $10.30 | $10.00 | $10.05 | $33.61 | 3,729,294 |
2018-04-23 | $10.03 | $10.31 | $10.03 | $10.25 | $34.28 | 2,925,694 |
2018-04-20 | $10.05 | $10.11 | $9.97 | $10.02 | $33.51 | 1,993,541 |
2018-04-19 | $10.20 | $10.25 | $9.98 | $10.03 | $33.55 | 4,550,638 |
2018-04-18 | $10.31 | $10.40 | $10.17 | $10.20 | $34.11 | 3,196,342 |
2018-04-17 | $10.13 | $10.40 | $10.04 | $10.25 | $34.28 | 4,771,156 |
2018-04-16 | $9.70 | $10.12 | $9.66 | $10.10 | $33.78 | 4,866,908 |
2018-04-13 | $9.71 | $9.72 | $9.59 | $9.69 | $32.41 | 2,247,886 |
2018-04-12 | $9.77 | $9.80 | $9.58 | $9.69 | $32.41 | 3,924,042 |
2018-04-11 | $9.60 | $9.77 | $9.58 | $9.76 | $32.64 | 3,355,321 |
2018-04-10 | $9.44 | $9.69 | $9.40 | $9.62 | $32.17 | 3,343,064 |
2018-04-09 | $9.42 | $9.46 | $9.27 | $9.37 | $31.34 | 2,226,357 |
2018-04-06 | $9.43 | $9.51 | $9.24 | $9.35 | $31.27 | 2,910,484 |
2018-04-05 | $9.36 | $9.54 | $9.32 | $9.49 | $31.74 | 3,244,353 |
2018-04-04 | $9.25 | $9.39 | $9.15 | $9.35 | $31.27 | 2,476,985 |
2018-04-03 | $9.37 | $9.39 | $9.11 | $9.37 | $31.34 | 2,601,299 |
2018-04-02 | $9.35 | $9.50 | $9.18 | $9.30 | $31.10 | 3,269,827 |
2018-03-29 | $9.27 | $9.46 | $9.27 | $9.37 | $31.34 | 5,024,702 |
2018-03-28 | $9.21 | $9.37 | $9.11 | $9.25 | $30.94 | 8,274,910 |
2018-03-27 | $9.36 | $9.44 | $9.01 | $9.24 | $30.90 | 4,422,931 |
2018-03-26 | $9.39 | $9.44 | $9.20 | $9.34 | $31.24 | 3,635,823 |
2018-03-23 | $9.42 | $9.50 | $9.29 | $9.31 | $31.14 | 4,414,991 |
2018-03-22 | $9.53 | $9.63 | $9.37 | $9.38 | $31.37 | 3,332,487 |
2018-03-21 | $9.47 | $9.66 | $9.45 | $9.63 | $32.21 | 4,459,133 |
2018-03-20 | $9.56 | $9.64 | $9.35 | $9.45 | $31.61 | 4,759,129 |
2018-03-19 | $9.87 | $9.89 | $9.45 | $9.52 | $31.84 | 6,231,994 |
2018-03-16 | $9.92 | $10.03 | $9.80 | $9.89 | $33.08 | 7,446,281 |
2018-03-15 | $10.29 | $10.30 | $9.14 | $9.74 | $32.58 | 24,690,953 |
2018-03-14 | $10.45 | $10.46 | $10.23 | $10.26 | $34.31 | 2,164,221 |
2018-03-13 | $10.45 | $10.48 | $10.35 | $10.43 | $34.88 | 2,269,696 |
2018-03-12 | $10.23 | $10.46 | $10.21 | $10.44 | $34.92 | 3,086,782 |
2018-03-09 | $10.09 | $10.23 | $10.08 | $10.21 | $34.15 | 2,659,700 |
2018-03-08 | $10.09 | $10.13 | $9.98 | $10.02 | $33.51 | 2,677,583 |
2018-03-07 | $10.11 | $10.22 | $10.02 | $10.09 | $33.75 | 2,056,138 |
2018-03-06 | $10.29 | $10.29 | $10.13 | $10.15 | $33.95 | 1,307,670 |
2018-03-05 | $10.11 | $10.29 | $10.08 | $10.21 | $34.15 | 2,120,515 |
2018-03-02 | $10.10 | $10.17 | $9.94 | $10.15 | $33.95 | 3,127,886 |
2018-03-01 | $10.09 | $10.23 | $10.05 | $10.17 | $34.01 | 3,778,196 |
2018-02-28 | $10.36 | $10.43 | $10.09 | $10.10 | $33.78 | 3,269,693 |
2018-02-27 | $10.41 | $10.45 | $10.32 | $10.33 | $34.55 | 4,202,582 |
2018-02-26 | $10.43 | $10.45 | $10.30 | $10.40 | $34.78 | 1,450,943 |
2018-02-23 | $10.36 | $10.45 | $10.25 | $10.37 | $34.68 | 3,333,735 |
2018-02-22 | $10.53 | $10.60 | $10.28 | $10.30 | $34.45 | 3,754,546 |
2018-02-21 | $10.60 | $10.63 | $10.40 | $10.42 | $34.85 | 2,370,310 |
2018-02-20 | $10.60 | $10.79 | $10.55 | $10.61 | $35.49 | 1,259,853 |
2018-02-16 | $10.75 | $10.79 | $10.57 | $10.61 | $35.49 | 2,644,048 |
2018-02-15 | $10.91 | $10.91 | $10.70 | $10.73 | $35.89 | 1,841,147 |
2018-02-14 | $10.77 | $10.94 | $10.70 | $10.84 | $36.25 | 1,830,054 |
2018-02-13 | $10.67 | $10.90 | $10.62 | $10.85 | $36.29 | 1,603,400 |
2018-02-12 | $10.60 | $10.81 | $10.51 | $10.70 | $35.79 | 2,973,916 |
2018-02-09 | $10.62 | $10.80 | $10.24 | $10.49 | $35.08 | 7,458,242 |
2018-02-08 | $10.96 | $11.00 | $10.53 | $10.54 | $35.25 | 3,799,397 |
2018-02-07 | $11.20 | $11.37 | $11.02 | $11.14 | $36.54 | 2,907,885 |
2018-02-06 | $10.82 | $11.30 | $10.72 | $11.23 | $36.84 | 3,550,275 |
2018-02-05 | $11.08 | $11.30 | $10.84 | $11.01 | $36.12 | 3,772,724 |
2018-02-02 | $11.42 | $11.42 | $11.14 | $11.17 | $36.64 | 4,276,521 |
2018-02-01 | $11.43 | $11.53 | $11.40 | $11.48 | $37.66 | 2,685,587 |
2018-01-31 | $11.53 | $11.56 | $11.39 | $11.40 | $37.39 | 2,532,449 |
2018-01-30 | $11.50 | $11.54 | $11.32 | $11.46 | $37.59 | 3,705,009 |
2018-01-29 | $11.80 | $11.81 | $11.55 | $11.55 | $37.89 | 3,507,186 |
2018-01-26 | $11.80 | $11.85 | $11.76 | $11.83 | $38.81 | 1,869,618 |
2018-01-25 | $11.82 | $11.84 | $11.72 | $11.77 | $38.61 | 2,179,637 |
2018-01-24 | $11.86 | $11.89 | $11.75 | $11.76 | $38.58 | 1,638,849 |
2018-01-23 | $11.83 | $11.88 | $11.71 | $11.80 | $38.71 | 2,452,172 |
2018-01-22 | $11.60 | $11.81 | $11.58 | $11.80 | $38.71 | 3,036,017 |
2018-01-19 | $11.52 | $11.60 | $11.46 | $11.59 | $38.02 | 2,777,356 |
2018-01-18 | $11.62 | $11.65 | $11.51 | $11.54 | $37.85 | 2,046,741 |
2018-01-17 | $11.72 | $11.73 | $11.57 | $11.61 | $38.08 | 2,652,731 |
2018-01-16 | $11.78 | $11.88 | $11.67 | $11.68 | $38.31 | 6,927,249 |
2018-01-12 | $11.67 | $11.78 | $11.59 | $11.76 | $38.58 | 5,864,037 |
2018-01-11 | $11.51 | $11.70 | $11.44 | $11.63 | $38.15 | 8,189,344 |
2018-01-10 | $11.42 | $11.54 | $11.41 | $11.47 | $37.62 | 3,902,834 |
2018-01-09 | $11.44 | $11.45 | $11.35 | $11.41 | $37.43 | 3,403,399 |
2018-01-08 | $11.35 | $11.43 | $11.27 | $11.38 | $37.33 | 3,117,259 |
2018-01-05 | $11.42 | $11.42 | $11.24 | $11.35 | $37.23 | 4,344,906 |
2018-01-04 | $11.40 | $11.43 | $11.28 | $11.43 | $37.49 | 4,237,228 |
2018-01-03 | $11.10 | $11.37 | $11.09 | $11.33 | $37.17 | 6,176,195 |
2018-01-02 | $10.85 | $11.11 | $10.83 | $11.06 | $36.28 | 4,531,258 |
2017-12-29 | $10.86 | $10.86 | $10.78 | $10.79 | $35.39 | 4,737,491 |
2017-12-28 | $10.79 | $10.87 | $10.75 | $10.84 | $35.56 | 2,994,107 |
2017-12-27 | $10.86 | $10.87 | $10.78 | $10.79 | $35.39 | 4,104,876 |
2017-12-26 | $10.85 | $10.88 | $10.79 | $10.86 | $35.62 | 3,608,172 |
2017-12-22 | $10.70 | $10.84 | $10.68 | $10.84 | $35.56 | 5,790,038 |
2017-12-21 | $10.70 | $10.87 | $10.63 | $10.71 | $35.13 | 4,943,447 |
2017-12-20 | $10.77 | $10.78 | $10.57 | $10.74 | $35.23 | 5,835,060 |
2017-12-19 | $10.87 | $10.87 | $10.73 | $10.75 | $35.26 | 3,220,680 |
2017-12-18 | $10.82 | $11.00 | $10.79 | $10.85 | $35.59 | 3,844,232 |
2017-12-15 | $10.88 | $10.91 | $10.71 | $10.76 | $35.30 | 4,050,172 |
2017-12-14 | $10.73 | $10.95 | $10.73 | $10.87 | $35.66 | 4,974,422 |
2017-12-13 | $10.75 | $10.84 | $10.70 | $10.81 | $35.46 | 4,128,961 |
2017-12-12 | $10.62 | $10.84 | $10.60 | $10.73 | $35.20 | 4,878,328 |
2017-12-11 | $10.44 | $10.69 | $10.42 | $10.64 | $34.90 | 4,156,221 |
2017-12-08 | $10.44 | $10.51 | $10.39 | $10.40 | $34.11 | 2,913,478 |
2017-12-07 | $10.21 | $10.43 | $10.19 | $10.40 | $34.11 | 3,988,779 |
2017-12-06 | $10.38 | $10.39 | $10.18 | $10.20 | $33.46 | 3,289,221 |
2017-12-05 | $10.48 | $10.51 | $10.38 | $10.40 | $34.11 | 2,439,917 |
2017-12-04 | $10.56 | $10.60 | $10.45 | $10.47 | $34.34 | 3,552,725 |
2017-12-01 | $10.43 | $10.61 | $10.38 | $10.52 | $34.51 | 4,310,193 |
2017-11-30 | $9.93 | $10.40 | $9.93 | $10.37 | $34.02 | 9,563,299 |
2017-11-29 | $9.98 | $9.99 | $9.79 | $9.90 | $32.47 | 4,405,068 |
2017-11-28 | $10.04 | $10.07 | $9.95 | $9.98 | $32.74 | 4,018,457 |
2017-11-27 | $10.15 | $10.17 | $10.01 | $10.01 | $32.84 | 3,008,514 |
2017-11-24 | $10.23 | $10.26 | $10.14 | $10.16 | $33.33 | 1,109,321 |
2017-11-22 | $10.15 | $10.23 | $10.11 | $10.19 | $33.43 | 3,075,773 |
2017-11-21 | $10.30 | $10.35 | $10.10 | $10.11 | $33.16 | 3,526,723 |
2017-11-20 | $10.22 | $10.31 | $10.09 | $10.25 | $33.62 | 4,672,357 |
2017-11-17 | $10.24 | $10.28 | $10.16 | $10.27 | $33.69 | 3,175,423 |
2017-11-16 | $10.26 | $10.30 | $10.18 | $10.23 | $33.56 | 3,497,037 |
2017-11-15 | $10.13 | $10.29 | $9.99 | $10.24 | $33.59 | 4,342,585 |
2017-11-14 | $10.30 | $10.35 | $10.15 | $10.15 | $33.29 | 3,803,131 |
2017-11-13 | $10.55 | $10.55 | $10.32 | $10.33 | $33.88 | 3,291,152 |
2017-11-10 | $10.61 | $10.68 | $10.52 | $10.56 | $34.64 | 2,248,167 |
2017-11-09 | $10.63 | $10.72 | $10.58 | $10.63 | $34.87 | 2,252,439 |
2017-11-08 | $10.97 | $11.02 | $10.82 | $10.84 | $34.88 | 2,107,020 |
2017-11-07 | $10.90 | $11.04 | $10.86 | $11.00 | $35.40 | 3,407,411 |
2017-11-06 | $10.77 | $10.93 | $10.71 | $10.92 | $35.14 | 2,635,288 |
2017-11-03 | $10.68 | $10.84 | $10.64 | $10.77 | $34.66 | 2,412,370 |
2017-11-02 | $10.90 | $10.90 | $10.56 | $10.68 | $34.37 | 3,589,105 |
2017-11-01 | $10.76 | $10.93 | $10.74 | $10.90 | $35.08 | 2,880,461 |
2017-10-31 | $10.75 | $10.77 | $10.64 | $10.72 | $34.50 | 2,481,177 |
2017-10-30 | $10.70 | $10.87 | $10.69 | $10.74 | $34.56 | 2,796,665 |
2017-10-27 | $10.52 | $10.77 | $10.50 | $10.65 | $34.27 | 3,235,566 |
2017-10-26 | $10.32 | $10.54 | $10.23 | $10.49 | $33.76 | 4,666,303 |
2017-10-25 | $10.53 | $10.59 | $10.24 | $10.32 | $33.21 | 3,505,023 |
2017-10-24 | $10.66 | $10.70 | $10.51 | $10.58 | $34.05 | 3,299,322 |
2017-10-23 | $10.83 | $10.83 | $10.62 | $10.63 | $34.21 | 3,255,229 |
2017-10-20 | $10.92 | $10.93 | $10.79 | $10.80 | $34.76 | 2,549,868 |
2017-10-19 | $10.80 | $10.93 | $10.77 | $10.92 | $35.14 | 4,185,431 |
2017-10-18 | $11.05 | $11.06 | $10.79 | $10.84 | $34.88 | 2,273,665 |
2017-10-17 | $11.10 | $11.13 | $10.98 | $11.01 | $35.43 | 1,237,801 |
2017-10-16 | $11.21 | $11.24 | $11.08 | $11.11 | $35.75 | 1,368,944 |
2017-10-13 | $11.36 | $11.40 | $11.16 | $11.18 | $35.98 | 1,251,517 |
2017-10-12 | $11.36 | $11.39 | $11.28 | $11.30 | $36.36 | 1,071,555 |
2017-10-11 | $11.35 | $11.42 | $11.32 | $11.41 | $36.72 | 865,378 |
2017-10-10 | $11.40 | $11.44 | $11.32 | $11.35 | $36.53 | 1,051,132 |
2017-10-09 | $11.43 | $11.45 | $11.34 | $11.34 | $36.49 | 1,210,245 |
2017-10-06 | $11.36 | $11.42 | $11.28 | $11.40 | $36.69 | 1,302,303 |
2017-10-05 | $11.35 | $11.43 | $11.32 | $11.43 | $36.78 | 1,186,995 |
2017-10-04 | $11.32 | $11.35 | $11.25 | $11.33 | $36.46 | 1,288,495 |
2017-10-03 | $11.29 | $11.33 | $11.26 | $11.31 | $36.40 | 1,105,085 |
2017-10-02 | $11.17 | $11.29 | $11.15 | $11.29 | $36.33 | 1,134,209 |
2017-09-29 | $11.17 | $11.40 | $11.15 | $11.22 | $36.11 | 2,309,857 |
2017-09-28 | $11.27 | $11.29 | $11.14 | $11.20 | $36.04 | 1,229,059 |
2017-09-27 | $11.34 | $11.40 | $11.18 | $11.24 | $36.17 | 1,140,625 |
2017-09-26 | $11.36 | $11.41 | $11.23 | $11.34 | $36.49 | 1,126,822 |
2017-09-25 | $11.15 | $11.41 | $11.15 | $11.35 | $36.53 | 3,725,649 |
2017-09-22 | $11.08 | $11.15 | $11.05 | $11.11 | $35.75 | 1,088,034 |
2017-09-21 | $11.19 | $11.22 | $11.06 | $11.12 | $35.79 | 1,767,950 |
2017-09-20 | $11.23 | $11.29 | $11.17 | $11.20 | $36.04 | 1,202,300 |
2017-09-19 | $11.30 | $11.31 | $11.21 | $11.22 | $36.11 | 855,422 |
2017-09-18 | $11.26 | $11.32 | $11.26 | $11.31 | $36.40 | 934,728 |
2017-09-15 | $11.34 | $11.39 | $11.26 | $11.27 | $36.27 | 1,507,426 |
2017-09-14 | $11.33 | $11.41 | $11.29 | $11.36 | $36.56 | 1,785,789 |
2017-09-13 | $11.23 | $11.33 | $11.22 | $11.32 | $36.43 | 2,359,446 |
2017-09-12 | $11.18 | $11.23 | $11.16 | $11.21 | $36.08 | 1,714,357 |
2017-09-11 | $11.12 | $11.21 | $11.11 | $11.21 | $36.08 | 1,515,607 |
2017-09-08 | $11.18 | $11.20 | $11.08 | $11.11 | $35.75 | 1,817,535 |
2017-09-07 | $11.19 | $11.23 | $11.13 | $11.18 | $35.98 | 1,634,770 |
2017-09-06 | $11.19 | $11.25 | $11.16 | $11.22 | $36.11 | 1,803,727 |
2017-09-05 | $11.29 | $11.32 | $11.16 | $11.18 | $35.98 | 2,266,924 |
2017-09-01 | $11.20 | $11.28 | $11.15 | $11.25 | $36.20 | 2,152,002 |
2017-08-31 | $10.97 | $11.23 | $10.97 | $11.20 | $36.04 | 2,439,727 |
2017-08-30 | $10.80 | $10.97 | $10.78 | $10.95 | $35.24 | 1,488,307 |
2017-08-29 | $10.80 | $10.90 | $10.74 | $10.87 | $34.98 | 2,287,256 |
2017-08-28 | $10.92 | $10.98 | $10.83 | $10.86 | $34.95 | 1,588,768 |
2017-08-25 | $10.89 | $11.00 | $10.87 | $10.91 | $35.11 | 1,995,429 |
2017-08-24 | $10.88 | $10.95 | $10.83 | $10.87 | $34.98 | 2,528,260 |
2017-08-23 | $10.71 | $10.90 | $10.66 | $10.87 | $34.98 | 2,218,932 |
2017-08-22 | $10.56 | $10.73 | $10.56 | $10.70 | $34.43 | 2,655,571 |
2017-08-21 | $10.70 | $10.73 | $10.51 | $10.54 | $33.92 | 2,981,797 |
2017-08-18 | $10.72 | $10.75 | $10.62 | $10.70 | $34.43 | 2,373,021 |
2017-08-17 | $10.78 | $10.83 | $10.71 | $10.73 | $34.53 | 2,766,776 |
2017-08-16 | $10.91 | $10.92 | $10.70 | $10.76 | $34.63 | 2,073,418 |
2017-08-15 | $11.03 | $11.06 | $10.78 | $10.83 | $34.85 | 4,717,234 |
2017-08-14 | $11.14 | $11.23 | $11.07 | $11.08 | $35.66 | 1,954,506 |
2017-08-11 | $11.13 | $11.19 | $11.07 | $11.08 | $35.66 | 1,165,946 |
2017-08-10 | $11.30 | $11.37 | $11.13 | $11.15 | $35.88 | 1,325,657 |
2017-08-09 | $11.21 | $11.39 | $11.15 | $11.28 | $36.30 | 1,153,141 |
2017-08-08 | $11.58 | $11.69 | $11.36 | $11.39 | $35.97 | 3,476,630 |
2017-08-07 | $11.85 | $11.87 | $11.77 | $11.78 | $37.20 | 1,309,640 |
2017-08-04 | $11.92 | $11.93 | $11.81 | $11.82 | $37.33 | 1,561,568 |
2017-08-03 | $12.03 | $12.03 | $11.88 | $11.88 | $37.52 | 1,489,535 |
2017-08-02 | $12.01 | $12.04 | $11.97 | $12.03 | $37.99 | 1,134,965 |
2017-08-01 | $12.01 | $12.06 | $11.98 | $12.00 | $37.90 | 1,715,264 |
2017-07-31 | $11.98 | $12.02 | $11.93 | $12.00 | $37.90 | 1,368,034 |
2017-07-28 | $11.97 | $12.02 | $11.93 | $11.98 | $37.83 | 1,411,192 |
2017-07-27 | $12.01 | $12.04 | $11.95 | $11.97 | $37.80 | 1,400,120 |
2017-07-26 | $12.05 | $12.07 | $11.98 | $12.00 | $37.90 | 1,371,228 |
2017-07-25 | $12.00 | $12.05 | $11.97 | $11.99 | $37.86 | 1,632,538 |
2017-07-24 | $11.96 | $11.99 | $11.91 | $11.96 | $37.77 | 1,315,224 |
2017-07-21 | $11.95 | $12.01 | $11.90 | $11.90 | $37.58 | 1,660,421 |
2017-07-20 | $12.11 | $12.11 | $11.95 | $11.95 | $37.74 | 2,108,701 |
2017-07-19 | $12.08 | $12.13 | $12.05 | $12.10 | $38.21 | 1,139,890 |
2017-07-18 | $12.10 | $12.12 | $12.03 | $12.08 | $38.15 | 1,480,021 |
2017-07-17 | $12.06 | $12.12 | $12.05 | $12.07 | $38.12 | 1,176,781 |
2017-07-14 | $11.96 | $12.07 | $11.94 | $12.05 | $38.05 | 1,356,319 |
2017-07-13 | $11.94 | $11.96 | $11.89 | $11.95 | $37.74 | 1,039,513 |
2017-07-12 | $11.93 | $11.98 | $11.90 | $11.95 | $37.74 | 1,683,870 |
2017-07-11 | $11.86 | $11.89 | $11.81 | $11.89 | $37.55 | 1,245,034 |
2017-07-10 | $11.93 | $11.95 | $11.83 | $11.87 | $37.48 | 2,083,617 |
2017-07-07 | $11.87 | $11.96 | $11.78 | $11.93 | $37.67 | 3,028,641 |
2017-07-06 | $11.98 | $12.06 | $11.87 | $11.91 | $37.61 | 4,550,764 |
2017-07-05 | $12.05 | $12.05 | $11.90 | $11.90 | $37.58 | 5,773,875 |
2017-07-03 | $11.97 | $12.09 | $11.95 | $12.05 | $38.05 | 2,016,648 |
2017-06-30 | $11.90 | $11.97 | $11.85 | $11.96 | $37.77 | 4,488,025 |
2017-06-29 | $11.82 | $11.93 | $11.79 | $11.81 | $37.30 | 2,885,486 |
2017-06-28 | $11.59 | $11.84 | $11.59 | $11.77 | $37.17 | 2,123,454 |
2017-06-27 | $11.68 | $11.75 | $11.58 | $11.59 | $36.60 | 2,556,576 |
2017-06-26 | $11.50 | $11.69 | $11.47 | $11.69 | $36.92 | 4,497,516 |
2017-06-23 | $11.23 | $11.48 | $11.22 | $11.47 | $36.22 | 2,203,542 |
2017-06-22 | $11.10 | $11.24 | $11.08 | $11.20 | $35.37 | 1,977,449 |
2017-06-21 | $11.17 | $11.25 | $11.06 | $11.06 | $34.93 | 3,794,861 |
2017-06-20 | $11.39 | $11.39 | $11.05 | $11.17 | $35.27 | 4,274,290 |
2017-06-19 | $11.61 | $11.67 | $11.44 | $11.49 | $36.28 | 1,081,221 |
2017-06-16 | $11.45 | $11.62 | $11.42 | $11.58 | $36.57 | 1,746,944 |
2017-06-15 | $11.53 | $11.61 | $11.39 | $11.42 | $36.06 | 2,202,852 |
2017-06-14 | $11.84 | $11.84 | $11.59 | $11.59 | $36.60 | 1,970,541 |
2017-06-13 | $11.87 | $11.88 | $11.81 | $11.84 | $37.39 | 1,187,584 |
2017-06-12 | $11.91 | $11.95 | $11.78 | $11.84 | $37.39 | 1,355,974 |
2017-06-09 | $11.77 | $11.88 | $11.74 | $11.84 | $37.39 | 1,554,208 |
2017-06-08 | $11.78 | $11.86 | $11.72 | $11.73 | $37.04 | 2,678,035 |
2017-06-07 | $11.94 | $12.06 | $11.81 | $11.82 | $37.33 | 2,335,527 |
2017-06-06 | $11.93 | $12.03 | $11.92 | $11.99 | $37.86 | 1,935,911 |
2017-06-05 | $11.86 | $11.99 | $11.86 | $11.95 | $37.74 | 1,480,484 |
2017-06-02 | $11.99 | $12.03 | $11.93 | $11.94 | $37.71 | 1,810,069 |
2017-06-01 | $12.02 | $12.09 | $11.99 | $12.01 | $37.93 | 1,756,046 |
2017-05-31 | $11.96 | $12.02 | $11.91 | $12.00 | $37.90 | 1,842,482 |
2017-05-30 | $12.12 | $12.15 | $12.02 | $12.02 | $37.96 | 1,258,736 |
2017-05-26 | $12.20 | $12.22 | $12.13 | $12.19 | $38.50 | 1,335,954 |
2017-05-25 | $12.29 | $12.34 | $12.16 | $12.20 | $38.53 | 2,148,058 |
2017-05-24 | $12.35 | $12.38 | $12.27 | $12.31 | $38.87 | 1,813,575 |
2017-05-23 | $12.32 | $12.35 | $12.27 | $12.35 | $39.00 | 1,282,401 |
2017-05-22 | $12.32 | $12.33 | $12.22 | $12.29 | $38.81 | 1,190,077 |
2017-05-19 | $12.19 | $12.29 | $12.13 | $12.25 | $38.68 | 1,007,367 |
2017-05-18 | $12.09 | $12.14 | $12.02 | $12.12 | $38.27 | 1,699,707 |
2017-05-17 | $12.27 | $12.28 | $12.09 | $12.13 | $38.31 | 2,446,337 |
2017-05-16 | $12.35 | $12.36 | $12.27 | $12.27 | $38.75 | 960,179 |
2017-05-15 | $12.42 | $12.42 | $12.27 | $12.30 | $38.84 | 1,467,001 |
2017-05-12 | $12.23 | $12.31 | $12.21 | $12.24 | $38.65 | 1,681,713 |
2017-05-11 | $12.28 | $12.30 | $12.20 | $12.24 | $38.65 | 1,548,886 |
2017-05-10 | $12.23 | $12.29 | $12.18 | $12.29 | $38.81 | 1,393,317 |
2017-05-09 | $12.42 | $12.45 | $12.31 | $12.36 | $38.36 | 1,440,401 |
2017-05-08 | $12.44 | $12.47 | $12.37 | $12.44 | $38.61 | 1,529,104 |
2017-05-05 | $12.26 | $12.44 | $12.20 | $12.44 | $38.61 | 2,296,793 |
2017-05-04 | $12.47 | $12.50 | $12.18 | $12.24 | $37.99 | 2,987,521 |
2017-05-03 | $12.57 | $12.59 | $12.48 | $12.51 | $38.83 | 2,553,091 |
2017-05-02 | $12.64 | $12.65 | $12.57 | $12.58 | $39.04 | 2,352,794 |
2017-05-01 | $12.64 | $12.66 | $12.58 | $12.62 | $39.17 | 1,060,876 |
2017-04-28 | $12.63 | $12.65 | $12.57 | $12.60 | $39.11 | 1,763,928 |
2017-04-27 | $12.63 | $12.69 | $12.55 | $12.55 | $38.95 | 2,119,729 |
2017-04-26 | $12.69 | $12.72 | $12.66 | $12.69 | $39.38 | 955,858 |
2017-04-25 | $12.65 | $12.73 | $12.60 | $12.73 | $39.51 | 1,395,843 |
2017-04-24 | $12.63 | $12.65 | $12.56 | $12.63 | $39.20 | 996,414 |
2017-04-21 | $12.62 | $12.62 | $12.53 | $12.56 | $38.98 | 738,735 |
2017-04-20 | $12.63 | $12.66 | $12.57 | $12.61 | $39.14 | 912,252 |
2017-04-19 | $12.65 | $12.69 | $12.57 | $12.58 | $39.04 | 1,086,056 |
2017-04-18 | $12.60 | $12.65 | $12.57 | $12.63 | $39.20 | 826,463 |
2017-04-17 | $12.64 | $12.65 | $12.57 | $12.62 | $39.17 | 745,957 |
2017-04-13 | $12.66 | $12.71 | $12.61 | $12.62 | $39.17 | 1,523,612 |
2017-04-12 | $12.74 | $12.75 | $12.66 | $12.67 | $39.32 | 1,215,234 |
2017-04-11 | $12.74 | $12.80 | $12.72 | $12.73 | $39.51 | 1,155,067 |
2017-04-10 | $12.84 | $12.85 | $12.76 | $12.76 | $39.60 | 1,495,451 |
2017-04-07 | $12.83 | $12.84 | $12.77 | $12.78 | $39.66 | 1,738,892 |
2017-04-06 | $12.71 | $12.84 | $12.71 | $12.80 | $39.73 | 1,664,551 |
2017-04-05 | $12.85 | $12.89 | $12.71 | $12.71 | $39.45 | 1,815,442 |
2017-04-04 | $12.74 | $12.78 | $12.67 | $12.76 | $39.60 | 1,268,722 |
2017-04-03 | $12.75 | $12.80 | $12.62 | $12.71 | $39.45 | 3,606,864 |
2017-03-31 | $12.62 | $12.75 | $12.60 | $12.71 | $39.45 | 1,014,363 |
2017-03-30 | $12.67 | $12.69 | $12.59 | $12.62 | $39.17 | 981,088 |
2017-03-29 | $12.57 | $12.69 | $12.53 | $12.64 | $39.23 | 1,154,421 |
2017-03-28 | $12.52 | $12.58 | $12.51 | $12.56 | $38.98 | 1,399,670 |
2017-03-27 | $12.50 | $12.52 | $12.45 | $12.49 | $38.76 | 1,885,705 |
2017-03-24 | $12.57 | $12.61 | $12.55 | $12.55 | $38.95 | 1,185,340 |
2017-03-23 | $12.49 | $12.61 | $12.46 | $12.54 | $38.92 | 1,494,435 |
2017-03-22 | $12.46 | $12.50 | $12.44 | $12.48 | $38.73 | 957,915 |
2017-03-21 | $12.62 | $12.67 | $12.45 | $12.51 | $38.83 | 1,099,438 |
2017-03-20 | $12.60 | $12.62 | $12.52 | $12.61 | $39.13 | 1,131,162 |
2017-03-17 | $12.70 | $12.73 | $12.57 | $12.60 | $39.11 | 1,359,806 |
2017-03-16 | $12.74 | $12.77 | $12.66 | $12.69 | $39.38 | 1,203,883 |
2017-03-15 | $12.67 | $12.74 | $12.60 | $12.73 | $39.51 | 1,525,170 |
2017-03-14 | $12.66 | $12.68 | $12.54 | $12.58 | $39.04 | 1,405,069 |
2017-03-13 | $12.68 | $12.73 | $12.67 | $12.72 | $39.48 | 1,439,249 |
2017-03-10 | $12.72 | $12.76 | $12.63 | $12.68 | $39.35 | 2,222,677 |
2017-03-09 | $12.70 | $12.74 | $12.55 | $12.68 | $39.35 | 3,749,413 |
2017-03-08 | $12.91 | $12.94 | $12.75 | $12.77 | $39.63 | 1,631,036 |
2017-03-07 | $12.99 | $13.00 | $12.88 | $12.94 | $40.16 | 1,433,029 |
2017-03-06 | $12.98 | $12.98 | $12.88 | $12.97 | $40.25 | 1,238,067 |
2017-03-03 | $12.99 | $13.00 | $12.94 | $12.97 | $40.25 | 1,827,902 |
2017-03-02 | $12.95 | $13.00 | $12.90 | $12.96 | $40.22 | 1,850,626 |
2017-03-01 | $12.93 | $13.00 | $12.88 | $12.97 | $40.25 | 2,314,619 |
2017-02-28 | $12.81 | $12.90 | $12.78 | $12.86 | $39.91 | 2,142,457 |
2017-02-27 | $12.84 | $12.85 | $12.78 | $12.79 | $39.70 | 1,894,271 |
2017-02-24 | $12.87 | $12.89 | $12.77 | $12.82 | $39.79 | 2,541,741 |
2017-02-23 | $13.04 | $13.06 | $12.85 | $12.92 | $40.10 | 2,713,071 |
2017-02-22 | $13.05 | $13.07 | $12.94 | $12.96 | $40.22 | 1,668,895 |
2017-02-21 | $13.10 | $13.11 | $13.02 | $13.06 | $40.53 | 2,342,470 |
2017-02-17 | $13.02 | $13.04 | $12.96 | $12.98 | $40.29 | 1,156,374 |
2017-02-16 | $13.16 | $13.24 | $13.02 | $13.05 | $40.50 | 1,565,487 |
2017-02-15 | $13.10 | $13.14 | $13.07 | $13.10 | $40.66 | 2,751,043 |
2017-02-14 | $13.03 | $13.11 | $12.99 | $13.10 | $40.66 | 1,333,679 |
2017-02-13 | $13.05 | $13.06 | $12.96 | $13.03 | $40.44 | 1,893,125 |
2017-02-10 | $13.07 | $13.10 | $12.99 | $13.04 | $40.47 | 1,225,109 |
2017-02-09 | $13.03 | $13.06 | $12.98 | $12.98 | $40.29 | 1,473,114 |
2017-02-08 | $13.02 | $13.02 | $12.87 | $12.98 | $40.29 | 2,354,241 |
2017-02-07 | $13.27 | $13.29 | $13.15 | $13.22 | $40.33 | 2,233,165 |
2017-02-06 | $13.29 | $13.31 | $13.23 | $13.29 | $40.54 | 1,831,181 |
2017-02-03 | $13.29 | $13.31 | $13.22 | $13.29 | $40.54 | 1,787,543 |
2017-02-02 | $13.22 | $13.24 | $13.11 | $13.21 | $40.30 | 1,793,383 |
2017-02-01 | $13.18 | $13.21 | $13.09 | $13.19 | $40.24 | 1,936,442 |
2017-01-31 | $13.01 | $13.02 | $12.88 | $13.01 | $39.69 | 1,728,051 |
2017-01-30 | $13.16 | $13.16 | $12.91 | $12.99 | $39.63 | 1,847,677 |
2017-01-27 | $13.21 | $13.21 | $13.06 | $13.16 | $40.15 | 2,431,937 |
2017-01-26 | $13.22 | $13.22 | $13.13 | $13.21 | $40.30 | 2,159,474 |
2017-01-25 | $13.00 | $13.09 | $12.92 | $13.06 | $39.84 | 2,642,590 |
2017-01-24 | $12.75 | $12.92 | $12.71 | $12.88 | $39.29 | 1,999,717 |
2017-01-23 | $12.71 | $12.75 | $12.63 | $12.69 | $38.71 | 2,560,160 |
2017-01-20 | $12.73 | $12.77 | $12.70 | $12.70 | $38.74 | 1,014,074 |
2017-01-19 | $12.70 | $12.75 | $12.66 | $12.67 | $38.65 | 1,101,133 |
2017-01-18 | $12.78 | $12.80 | $12.70 | $12.71 | $38.77 | 1,212,413 |
2017-01-17 | $12.78 | $12.83 | $12.77 | $12.78 | $38.99 | 1,480,610 |
2017-01-13 | $12.72 | $12.78 | $12.68 | $12.75 | $38.90 | 1,283,808 |
2017-01-12 | $12.80 | $12.84 | $12.68 | $12.70 | $38.74 | 1,214,986 |
2017-01-11 | $12.69 | $12.75 | $12.67 | $12.74 | $38.87 | 1,251,787 |
2017-01-10 | $12.77 | $12.78 | $12.62 | $12.63 | $38.53 | 2,342,409 |
2017-01-09 | $12.86 | $12.86 | $12.73 | $12.74 | $38.87 | 1,813,537 |
2017-01-06 | $12.85 | $12.88 | $12.80 | $12.81 | $39.08 | 2,128,231 |
2017-01-05 | $12.77 | $12.83 | $12.76 | $12.80 | $39.05 | 1,764,601 |
2017-01-04 | $12.74 | $12.80 | $12.68 | $12.78 | $38.99 | 1,877,224 |
2017-01-03 | $12.69 | $12.79 | $12.65 | $12.74 | $38.87 | 2,591,010 |
2016-12-30 | $12.60 | $12.64 | $12.57 | $12.60 | $38.44 | 1,098,777 |
2016-12-29 | $12.67 | $12.67 | $12.59 | $12.61 | $38.47 | 823,879 |
2016-12-28 | $12.72 | $12.73 | $12.63 | $12.65 | $38.59 | 1,098,720 |
2016-12-27 | $12.72 | $12.75 | $12.67 | $12.71 | $38.77 | 1,320,895 |
2016-12-23 | $12.67 | $12.72 | $12.61 | $12.72 | $38.81 | 1,040,789 |
2016-12-22 | $12.52 | $12.68 | $12.50 | $12.65 | $38.59 | 1,915,938 |
2016-12-21 | $12.45 | $12.54 | $12.40 | $12.50 | $38.13 | 2,846,160 |
2016-12-20 | $12.40 | $12.45 | $12.36 | $12.45 | $37.98 | 1,669,336 |
2016-12-19 | $12.41 | $12.42 | $12.30 | $12.35 | $37.68 | 1,351,075 |
2016-12-16 | $12.21 | $12.41 | $12.21 | $12.41 | $37.86 | 1,582,801 |
2016-12-15 | $12.14 | $12.29 | $12.05 | $12.26 | $37.40 | 2,208,171 |
2016-12-14 | $12.26 | $12.30 | $12.15 | $12.16 | $37.10 | 1,391,979 |
2016-12-13 | $12.34 | $12.34 | $12.24 | $12.32 | $37.59 | 1,734,562 |
2016-12-12 | $12.41 | $12.41 | $12.24 | $12.32 | $37.59 | 1,952,266 |
2016-12-09 | $12.29 | $12.31 | $12.23 | $12.23 | $37.31 | 1,410,721 |
2016-12-08 | $12.20 | $12.28 | $12.16 | $12.27 | $37.43 | 1,156,460 |
2016-12-07 | $12.12 | $12.21 | $12.05 | $12.19 | $37.19 | 1,803,483 |
2016-12-06 | $12.11 | $12.18 | $12.03 | $12.11 | $36.94 | 1,244,935 |
2016-12-05 | $12.21 | $12.24 | $12.09 | $12.14 | $37.04 | 1,587,670 |
2016-12-02 | $12.12 | $12.28 | $12.10 | $12.20 | $37.22 | 2,094,246 |
2016-12-01 | $12.54 | $12.54 | $12.10 | $12.12 | $36.97 | 2,511,672 |
2016-11-30 | $12.24 | $12.40 | $12.20 | $12.36 | $37.71 | 2,502,089 |
2016-11-29 | $11.98 | $11.98 | $11.77 | $11.94 | $36.43 | 2,088,064 |
2016-11-28 | $12.26 | $12.27 | $12.03 | $12.03 | $36.70 | 1,225,128 |
2016-11-25 | $12.33 | $12.34 | $12.22 | $12.23 | $37.31 | 369,915 |
2016-11-23 | $12.30 | $12.34 | $12.24 | $12.31 | $37.55 | 1,129,745 |
2016-11-22 | $12.31 | $12.37 | $12.22 | $12.28 | $37.46 | 2,253,512 |
2016-11-21 | $12.45 | $12.49 | $12.23 | $12.28 | $37.46 | 1,856,142 |
2016-11-18 | $12.28 | $12.29 | $12.18 | $12.28 | $37.46 | 1,454,417 |
2016-11-17 | $12.32 | $12.32 | $12.17 | $12.24 | $37.34 | 1,842,985 |
2016-11-16 | $12.29 | $12.31 | $12.11 | $12.12 | $36.97 | 1,600,194 |
2016-11-15 | $12.35 | $12.36 | $12.23 | $12.30 | $37.52 | 1,686,392 |
2016-11-14 | $12.06 | $12.22 | $12.01 | $12.19 | $37.19 | 2,747,595 |
2016-11-11 | $12.15 | $12.18 | $11.90 | $12.04 | $36.73 | 2,334,166 |
2016-11-10 | $12.14 | $12.26 | $12.10 | $12.21 | $37.25 | 4,767,420 |
2016-11-09 | $11.87 | $12.15 | $11.81 | $12.08 | $36.85 | 2,475,275 |
2016-11-08 | $11.94 | $12.08 | $11.90 | $11.98 | $35.84 | 1,057,275 |
2016-11-07 | $11.95 | $12.05 | $11.92 | $11.94 | $35.72 | 1,415,574 |
2016-11-04 | $11.93 | $11.94 | $11.82 | $11.86 | $35.48 | 2,780,273 |
2016-11-03 | $12.02 | $12.05 | $11.91 | $11.95 | $35.75 | 2,184,874 |
2016-11-02 | $12.14 | $12.14 | $11.81 | $12.05 | $36.05 | 2,604,968 |
2016-11-01 | $12.32 | $12.35 | $12.13 | $12.16 | $36.37 | 1,580,503 |
2016-10-31 | $12.44 | $12.44 | $12.23 | $12.23 | $36.58 | 1,791,297 |
2016-10-28 | $12.50 | $12.55 | $12.40 | $12.44 | $37.21 | 1,338,884 |
2016-10-27 | $12.55 | $12.61 | $12.48 | $12.48 | $37.33 | 1,139,840 |
2016-10-26 | $12.49 | $12.53 | $12.37 | $12.51 | $37.42 | 1,361,301 |
2016-10-25 | $12.60 | $12.63 | $12.52 | $12.53 | $37.48 | 929,305 |
2016-10-24 | $12.65 | $12.71 | $12.57 | $12.64 | $37.81 | 1,126,272 |
2016-10-21 | $12.62 | $12.67 | $12.60 | $12.66 | $37.87 | 1,012,418 |
2016-10-20 | $12.67 | $12.68 | $12.59 | $12.68 | $37.93 | 1,208,301 |
2016-10-19 | $12.64 | $12.73 | $12.62 | $12.69 | $37.96 | 1,501,022 |
2016-10-18 | $12.58 | $12.62 | $12.54 | $12.61 | $37.72 | 1,185,593 |
2016-10-17 | $12.47 | $12.55 | $12.47 | $12.55 | $37.54 | 1,053,135 |
2016-10-14 | $12.54 | $12.60 | $12.50 | $12.51 | $37.42 | 690,297 |
2016-10-13 | $12.51 | $12.59 | $12.46 | $12.56 | $37.57 | 952,919 |
2016-10-12 | $12.51 | $12.60 | $12.50 | $12.58 | $37.63 | 960,815 |
2016-10-11 | $12.62 | $12.64 | $12.50 | $12.59 | $37.66 | 1,034,694 |
2016-10-10 | $12.59 | $12.65 | $12.56 | $12.65 | $37.84 | 1,301,536 |
2016-10-07 | $12.49 | $12.57 | $12.45 | $12.49 | $37.36 | 2,005,997 |
2016-10-06 | $12.63 | $12.65 | $12.43 | $12.48 | $37.33 | 1,061,659 |
2016-10-05 | $12.61 | $12.65 | $12.51 | $12.60 | $37.69 | 1,440,062 |
2016-10-04 | $12.65 | $12.65 | $12.46 | $12.49 | $37.36 | 1,480,965 |
2016-10-03 | $12.71 | $12.75 | $12.58 | $12.62 | $37.75 | 1,010,514 |
2016-09-30 | $12.71 | $12.72 | $12.60 | $12.69 | $37.96 | 1,027,410 |
2016-09-29 | $12.72 | $12.75 | $12.58 | $12.63 | $37.78 | 2,120,102 |
2016-09-28 | $12.51 | $12.71 | $12.40 | $12.71 | $38.02 | 3,159,217 |
2016-09-27 | $12.53 | $12.54 | $12.36 | $12.40 | $37.09 | 1,007,411 |
2016-09-26 | $12.65 | $12.67 | $12.54 | $12.56 | $37.57 | 1,119,161 |
2016-09-23 | $12.57 | $12.67 | $12.55 | $12.58 | $37.63 | 834,805 |
2016-09-22 | $12.58 | $12.65 | $12.55 | $12.61 | $37.72 | 1,126,843 |
2016-09-21 | $12.31 | $12.51 | $12.30 | $12.49 | $37.36 | 1,153,840 |
2016-09-20 | $12.35 | $12.38 | $12.21 | $12.23 | $36.58 | 655,233 |
2016-09-19 | $12.18 | $12.34 | $12.18 | $12.29 | $36.76 | 1,167,225 |
2016-09-16 | $12.01 | $12.15 | $11.95 | $12.12 | $36.25 | 1,512,489 |
2016-09-15 | $12.17 | $12.23 | $12.05 | $12.08 | $36.14 | 3,119,066 |
2016-09-14 | $12.07 | $12.33 | $12.07 | $12.14 | $36.31 | 1,767,874 |
2016-09-13 | $12.45 | $12.45 | $12.05 | $12.07 | $36.11 | 4,025,975 |
2016-09-12 | $12.50 | $12.56 | $12.41 | $12.49 | $37.36 | 1,981,467 |
2016-09-09 | $12.68 | $12.70 | $12.52 | $12.53 | $37.48 | 2,542,758 |
2016-09-08 | $12.79 | $12.82 | $12.73 | $12.74 | $38.11 | 2,005,603 |
2016-09-07 | $12.60 | $12.77 | $12.60 | $12.73 | $38.08 | 1,361,987 |
2016-09-06 | $12.57 | $12.73 | $12.57 | $12.70 | $37.99 | 1,245,155 |
2016-09-02 | $12.63 | $12.66 | $12.52 | $12.61 | $37.72 | 917,789 |
2016-09-01 | $12.49 | $12.57 | $12.43 | $12.57 | $37.60 | 911,392 |
2016-08-31 | $12.53 | $12.55 | $12.43 | $12.53 | $37.48 | 848,589 |
2016-08-30 | $12.59 | $12.65 | $12.52 | $12.59 | $37.66 | 958,019 |
2016-08-29 | $12.54 | $12.61 | $12.52 | $12.61 | $37.72 | 640,548 |
2016-08-26 | $12.53 | $12.64 | $12.52 | $12.54 | $37.51 | 979,265 |
2016-08-25 | $12.51 | $12.57 | $12.49 | $12.55 | $37.54 | 1,173,044 |
2016-08-24 | $12.62 | $12.66 | $12.52 | $12.55 | $37.54 | 1,177,306 |
2016-08-23 | $12.60 | $12.64 | $12.58 | $12.63 | $37.78 | 1,122,709 |
2016-08-22 | $12.65 | $12.67 | $12.58 | $12.61 | $37.72 | 1,067,053 |
2016-08-19 | $12.81 | $12.82 | $12.69 | $12.71 | $38.02 | 1,070,238 |
2016-08-18 | $12.73 | $12.82 | $12.72 | $12.81 | $38.32 | 1,848,341 |
2016-08-17 | $12.82 | $12.82 | $12.65 | $12.68 | $37.93 | 1,498,091 |
2016-08-16 | $12.72 | $12.74 | $12.68 | $12.73 | $38.08 | 1,274,932 |
2016-08-15 | $12.80 | $12.82 | $12.69 | $12.71 | $38.00 | 1,730,621 |
2016-08-12 | $12.71 | $12.76 | $12.66 | $12.69 | $37.96 | 2,194,510 |
2016-08-11 | $12.64 | $12.64 | $12.53 | $12.60 | $37.69 | 999,043 |
2016-08-10 | $12.77 | $12.77 | $12.52 | $12.55 | $37.54 | 1,800,043 |
2016-08-09 | $13.03 | $13.06 | $12.86 | $12.90 | $37.86 | 1,303,468 |
2016-08-08 | $12.94 | $13.01 | $12.90 | $12.94 | $37.98 | 1,697,021 |
2016-08-05 | $12.84 | $12.92 | $12.76 | $12.84 | $37.67 | 1,659,857 |
2016-08-04 | $12.82 | $12.89 | $12.71 | $12.84 | $37.69 | 1,138,331 |
2016-08-03 | $12.67 | $12.85 | $12.63 | $12.84 | $37.69 | 1,450,898 |
2016-08-02 | $12.68 | $12.70 | $12.34 | $12.60 | $36.98 | 1,917,291 |
2016-08-01 | $12.72 | $12.81 | $12.50 | $12.60 | $36.98 | 1,557,419 |
2016-07-29 | $12.67 | $12.83 | $12.64 | $12.83 | $37.66 | 618,746 |
2016-07-28 | $12.70 | $12.76 | $12.65 | $12.71 | $37.31 | 733,555 |
2016-07-27 | $12.76 | $12.90 | $12.71 | $12.72 | $37.34 | 969,305 |
2016-07-26 | $12.80 | $12.90 | $12.75 | $12.76 | $37.45 | 1,016,387 |
2016-07-25 | $12.87 | $12.89 | $12.82 | $12.86 | $37.75 | 702,284 |
2016-07-22 | $12.92 | $12.94 | $12.86 | $12.91 | $37.89 | 1,204,597 |
2016-07-21 | $12.97 | $13.02 | $12.85 | $12.90 | $37.85 | 1,103,062 |
2016-07-20 | $12.84 | $12.98 | $12.78 | $12.95 | $38.01 | 816,403 |
2016-07-19 | $12.86 | $12.92 | $12.82 | $12.86 | $37.75 | 880,966 |
2016-07-18 | $12.81 | $12.93 | $12.81 | $12.87 | $37.78 | 977,532 |
2016-07-15 | $13.01 | $13.01 | $12.84 | $12.88 | $37.81 | 1,043,420 |
2016-07-14 | $12.95 | $12.95 | $12.82 | $12.90 | $37.86 | 1,568,546 |
2016-07-13 | $12.97 | $13.02 | $12.77 | $12.80 | $37.57 | 1,137,607 |
2016-07-12 | $12.85 | $13.01 | $12.81 | $12.92 | $37.92 | 2,086,686 |
2016-07-11 | $12.85 | $12.85 | $12.69 | $12.71 | $37.31 | 1,721,852 |
2016-07-08 | $12.66 | $12.76 | $12.61 | $12.72 | $37.34 | 1,186,914 |
2016-07-07 | $12.71 | $12.82 | $12.51 | $12.55 | $36.84 | 1,911,781 |
2016-07-06 | $12.56 | $12.65 | $12.47 | $12.62 | $37.04 | 2,248,276 |
2016-07-05 | $12.64 | $12.72 | $12.50 | $12.69 | $37.25 | 981,584 |
2016-07-01 | $12.80 | $12.86 | $12.73 | $12.76 | $37.45 | 1,121,869 |
2016-06-30 | $12.79 | $12.84 | $12.57 | $12.72 | $37.34 | 2,788,590 |
2016-06-29 | $12.73 | $12.83 | $12.67 | $12.74 | $37.39 | 2,154,769 |
2016-06-28 | $12.45 | $12.66 | $12.31 | $12.65 | $37.13 | 1,715,681 |
2016-06-27 | $12.52 | $12.58 | $12.05 | $12.20 | $35.81 | 3,592,873 |
2016-06-24 | $12.50 | $12.88 | $12.46 | $12.63 | $37.07 | 2,788,056 |
2016-06-23 | $12.92 | $12.93 | $12.72 | $12.91 | $37.89 | 1,383,137 |
2016-06-22 | $12.71 | $12.84 | $12.62 | $12.73 | $37.36 | 1,229,233 |
2016-06-21 | $12.50 | $12.77 | $12.48 | $12.74 | $37.39 | 1,221,790 |
2016-06-20 | $12.71 | $12.75 | $12.51 | $12.55 | $36.84 | 1,426,354 |
2016-06-17 | $12.51 | $12.59 | $12.41 | $12.49 | $36.66 | 2,907,248 |
2016-06-16 | $12.35 | $12.51 | $12.19 | $12.48 | $36.63 | 1,935,873 |
2016-06-15 | $12.24 | $12.53 | $12.14 | $12.45 | $36.54 | 1,766,566 |
2016-06-14 | $12.38 | $12.41 | $12.10 | $12.29 | $36.07 | 2,256,875 |
2016-06-13 | $12.45 | $12.56 | $12.34 | $12.41 | $36.43 | 2,037,434 |
2016-06-10 | $12.60 | $12.72 | $12.47 | $12.56 | $36.87 | 2,674,986 |
2016-06-09 | $12.64 | $12.80 | $12.60 | $12.79 | $37.54 | 1,189,937 |
2016-06-08 | $12.95 | $12.96 | $12.73 | $12.80 | $37.57 | 2,128,143 |
2016-06-07 | $12.80 | $12.95 | $12.80 | $12.84 | $37.69 | 1,389,025 |
2016-06-06 | $12.74 | $12.80 | $12.62 | $12.77 | $37.48 | 1,392,764 |
2016-06-03 | $12.58 | $12.68 | $12.48 | $12.59 | $36.95 | 1,185,456 |
2016-06-02 | $12.44 | $12.63 | $12.39 | $12.61 | $37.01 | 2,500,167 |
2016-06-01 | $12.12 | $12.56 | $12.09 | $12.54 | $36.81 | 1,640,093 |
2016-05-31 | $12.29 | $12.44 | $12.17 | $12.21 | $35.84 | 1,735,866 |
2016-05-27 | $12.24 | $12.31 | $12.07 | $12.22 | $35.87 | 1,181,100 |
2016-05-26 | $12.47 | $12.50 | $12.19 | $12.23 | $35.90 | 1,546,690 |
2016-05-25 | $12.37 | $12.50 | $12.26 | $12.37 | $36.31 | 1,666,525 |
2016-05-24 | $12.47 | $12.56 | $12.22 | $12.27 | $36.01 | 2,481,788 |
2016-05-23 | $12.42 | $12.48 | $12.30 | $12.36 | $36.28 | 1,361,823 |
2016-05-20 | $12.34 | $12.51 | $12.19 | $12.42 | $36.45 | 1,785,810 |
2016-05-19 | $11.99 | $12.31 | $11.85 | $12.25 | $35.96 | 2,062,294 |
2016-05-18 | $12.41 | $12.45 | $11.99 | $12.05 | $35.37 | 2,402,496 |
2016-05-17 | $12.29 | $12.49 | $12.17 | $12.36 | $36.28 | 3,350,976 |
2016-05-16 | $12.05 | $12.28 | $12.02 | $12.26 | $35.99 | 2,193,656 |
2016-05-13 | $11.90 | $12.09 | $11.84 | $11.90 | $34.93 | 1,308,065 |
2016-05-12 | $11.91 | $12.03 | $11.82 | $11.97 | $35.13 | 1,461,075 |
2016-05-11 | $11.59 | $11.91 | $11.42 | $11.77 | $34.55 | 3,199,885 |
2016-05-10 | $12.00 | $12.14 | $11.86 | $11.89 | $34.20 | 2,328,809 |
2016-05-09 | $12.01 | $12.08 | $11.62 | $11.91 | $34.26 | 3,857,908 |
2016-05-06 | $12.06 | $12.24 | $11.99 | $12.07 | $34.72 | 1,756,190 |
2016-05-05 | $12.11 | $12.35 | $12.06 | $12.10 | $34.81 | 2,714,111 |
2016-05-04 | $11.93 | $12.04 | $11.74 | $11.91 | $34.26 | 2,120,981 |
2016-05-03 | $11.98 | $12.05 | $11.65 | $11.82 | $34.00 | 3,328,992 |
2016-05-02 | $12.30 | $12.31 | $11.94 | $12.12 | $34.86 | 1,728,542 |
2016-04-29 | $12.06 | $12.31 | $12.04 | $12.21 | $35.12 | 2,348,235 |
2016-04-28 | $12.19 | $12.28 | $12.00 | $12.03 | $34.60 | 2,102,942 |
2016-04-27 | $12.07 | $12.36 | $12.05 | $12.22 | $35.15 | 2,382,335 |
2016-04-26 | $12.08 | $12.17 | $11.90 | $11.96 | $34.40 | 2,901,302 |
2016-04-25 | $12.18 | $12.26 | $11.96 | $12.03 | $34.60 | 1,627,368 |
2016-04-22 | $12.17 | $12.27 | $12.11 | $12.21 | $35.12 | 3,200,485 |
2016-04-21 | $12.11 | $12.25 | $12.02 | $12.10 | $34.81 | 2,578,701 |
2016-04-20 | $11.82 | $12.20 | $11.76 | $12.09 | $34.78 | 2,862,113 |
2016-04-19 | $11.52 | $11.90 | $11.50 | $11.87 | $34.14 | 2,538,396 |
2016-04-18 | $10.79 | $11.47 | $10.70 | $11.41 | $32.82 | 2,527,618 |
2016-04-15 | $11.10 | $11.31 | $11.03 | $11.04 | $31.76 | 1,963,098 |
2016-04-14 | $11.42 | $11.42 | $11.16 | $11.26 | $32.39 | 2,172,106 |
2016-04-13 | $11.35 | $11.40 | $11.18 | $11.29 | $32.48 | 2,230,168 |
2016-04-12 | $10.93 | $11.39 | $10.90 | $11.30 | $32.50 | 2,168,854 |
2016-04-11 | $11.02 | $11.17 | $10.83 | $10.89 | $31.33 | 2,136,045 |
2016-04-08 | $10.93 | $11.01 | $10.81 | $10.89 | $31.33 | 1,487,281 |
2016-04-07 | $10.44 | $10.65 | $10.41 | $10.61 | $30.52 | 1,283,177 |
2016-04-06 | $10.34 | $10.64 | $10.30 | $10.55 | $30.35 | 1,772,527 |
2016-04-05 | $10.25 | $10.41 | $10.24 | $10.27 | $29.54 | 1,674,528 |
2016-04-04 | $10.58 | $10.75 | $10.36 | $10.39 | $29.89 | 1,090,482 |
2016-04-01 | $10.70 | $10.77 | $10.47 | $10.60 | $30.49 | 1,695,070 |
2016-03-31 | $10.69 | $10.98 | $10.63 | $10.92 | $31.41 | 1,514,996 |
2016-03-30 | $10.62 | $10.85 | $10.55 | $10.71 | $30.81 | 2,560,768 |
2016-03-29 | $10.23 | $10.52 | $10.15 | $10.47 | $30.12 | 1,672,391 |
2016-03-28 | $10.60 | $10.60 | $10.31 | $10.40 | $29.92 | 1,200,104 |
2016-03-24 | $10.35 | $10.64 | $10.25 | $10.47 | $30.12 | 2,102,123 |
2016-03-23 | $10.75 | $10.91 | $10.54 | $10.60 | $30.49 | 1,675,198 |
2016-03-22 | $10.78 | $11.07 | $10.73 | $10.99 | $31.61 | 1,455,990 |
2016-03-21 | $11.10 | $11.12 | $10.75 | $10.84 | $31.18 | 2,076,083 |
2016-03-18 | $11.30 | $11.40 | $10.91 | $11.12 | $31.99 | 3,521,067 |
2016-03-17 | $11.02 | $11.30 | $10.96 | $11.18 | $32.16 | 4,106,720 |
2016-03-16 | $10.49 | $10.99 | $10.45 | $10.92 | $31.41 | 2,498,525 |
2016-03-15 | $10.42 | $10.50 | $10.20 | $10.41 | $29.94 | 1,090,891 |
2016-03-14 | $10.50 | $10.66 | $10.36 | $10.57 | $30.40 | 1,817,012 |
2016-03-11 | $10.49 | $10.68 | $10.46 | $10.58 | $30.43 | 2,157,976 |
2016-03-10 | $10.49 | $10.49 | $10.28 | $10.37 | $29.83 | 2,485,937 |
2016-03-09 | $10.56 | $10.63 | $10.34 | $10.48 | $30.15 | 2,347,113 |
2016-03-08 | $10.99 | $10.99 | $10.33 | $10.35 | $29.77 | 3,585,999 |
2016-03-07 | $10.62 | $11.09 | $10.62 | $11.09 | $31.90 | 2,301,873 |
2016-03-04 | $10.86 | $10.95 | $10.60 | $10.69 | $30.75 | 3,296,201 |
2016-03-03 | $10.40 | $10.90 | $10.40 | $10.76 | $30.95 | 3,364,622 |
2016-03-02 | $9.99 | $10.50 | $9.96 | $10.49 | $30.17 | 2,250,326 |
2016-03-01 | $10.22 | $10.24 | $9.93 | $10.11 | $29.08 | 2,626,206 |
2016-02-29 | $10.02 | $10.19 | $9.90 | $10.12 | $29.11 | 2,994,550 |
2016-02-26 | $10.10 | $10.24 | $9.87 | $9.94 | $28.59 | 2,468,482 |
2016-02-25 | $9.75 | $9.91 | $9.59 | $9.82 | $28.25 | 3,801,120 |
2016-02-24 | $9.38 | $9.94 | $9.28 | $9.89 | $28.45 | 3,464,324 |
2016-02-23 | $10.00 | $10.00 | $9.62 | $9.66 | $27.79 | 3,004,940 |
2016-02-22 | $9.90 | $10.12 | $9.82 | $10.10 | $29.05 | 2,516,217 |
2016-02-19 | $9.65 | $9.65 | $9.32 | $9.53 | $27.41 | 2,495,516 |
2016-02-18 | $9.92 | $9.94 | $9.45 | $9.74 | $28.02 | 3,632,533 |
2016-02-17 | $9.45 | $9.75 | $9.29 | $9.60 | $27.61 | 4,364,828 |
2016-02-16 | $8.95 | $9.14 | $8.71 | $9.08 | $26.12 | 4,589,733 |
2016-02-12 | $8.18 | $8.57 | $8.07 | $8.53 | $24.54 | 2,068,135 |
2016-02-11 | $8.09 | $8.53 | $7.77 | $7.97 | $22.93 | 5,012,504 |
2016-02-10 | $8.35 | $8.63 | $8.15 | $8.40 | $24.16 | 2,686,617 |
2016-02-09 | $8.82 | $8.88 | $8.40 | $8.68 | $24.11 | 3,326,638 |
2016-02-08 | $9.35 | $9.53 | $8.97 | $8.99 | $24.97 | 3,954,686 |
2016-02-05 | $10.10 | $10.30 | $9.84 | $9.97 | $27.69 | 2,447,886 |
2016-02-04 | $10.12 | $10.35 | $9.91 | $10.24 | $28.44 | 2,493,314 |
2016-02-03 | $10.26 | $10.26 | $9.54 | $10.04 | $27.89 | 3,414,995 |
2016-02-02 | $10.05 | $10.14 | $9.81 | $10.02 | $27.83 | 2,114,680 |
2016-02-01 | $10.15 | $10.35 | $9.88 | $10.21 | $28.36 | 3,765,252 |
2016-01-29 | $10.43 | $10.67 | $10.29 | $10.40 | $28.89 | 6,720,266 |
2016-01-28 | $10.65 | $10.65 | $10.04 | $10.29 | $28.58 | 6,943,449 |
2016-01-27 | $9.92 | $10.01 | $9.50 | $9.82 | $27.28 | 2,466,669 |
2016-01-26 | $9.82 | $10.02 | $9.40 | $9.92 | $27.55 | 3,202,024 |
2016-01-25 | $9.51 | $10.34 | $9.50 | $9.57 | $26.58 | 4,747,822 |
2016-01-22 | $9.50 | $10.09 | $9.46 | $9.92 | $27.55 | 5,355,509 |
2016-01-21 | $8.62 | $9.26 | $8.62 | $9.11 | $25.30 | 4,386,925 |
2016-01-20 | $8.86 | $8.90 | $8.25 | $8.56 | $23.78 | 6,603,109 |
2016-01-19 | $9.90 | $9.95 | $9.00 | $9.23 | $25.64 | 4,996,790 |
2016-01-15 | $9.79 | $10.14 | $9.71 | $9.81 | $27.25 | 5,160,283 |
2016-01-14 | $9.82 | $10.38 | $9.66 | $10.36 | $28.78 | 4,409,577 |
2016-01-13 | $10.50 | $10.65 | $9.53 | $9.71 | $26.97 | 5,671,323 |
2016-01-12 | $10.53 | $10.90 | $9.73 | $10.36 | $28.78 | 6,652,922 |
2016-01-11 | $10.94 | $10.99 | $10.20 | $10.40 | $28.89 | 4,436,617 |
2016-01-08 | $10.91 | $11.20 | $10.85 | $10.99 | $30.53 | 4,146,912 |
2016-01-07 | $11.05 | $11.37 | $10.75 | $10.78 | $29.94 | 4,603,368 |
2016-01-06 | $11.80 | $11.92 | $11.21 | $11.39 | $31.64 | 3,811,457 |
2016-01-05 | $12.10 | $12.19 | $11.87 | $12.08 | $33.55 | 2,231,815 |
2016-01-04 | $11.90 | $12.18 | $11.80 | $12.16 | $33.76 | 4,273,930 |
2015-12-31 | $11.50 | $12.10 | $11.37 | $12.05 | $33.47 | 4,886,053 |
2015-12-30 | $11.40 | $11.58 | $11.19 | $11.52 | $32.00 | 4,017,007 |
2015-12-29 | $11.87 | $11.98 | $11.50 | $11.60 | $32.22 | 3,960,697 |
2015-12-28 | $11.72 | $11.84 | $11.45 | $11.72 | $32.55 | 3,952,105 |
2015-12-24 | $11.95 | $12.14 | $11.89 | $11.94 | $33.17 | 1,969,398 |
2015-12-23 | $11.74 | $11.99 | $11.50 | $11.99 | $33.30 | 6,493,952 |
2015-12-22 | $10.88 | $11.58 | $10.83 | $11.34 | $31.50 | 5,499,751 |
2015-12-21 | $10.38 | $10.89 | $10.30 | $10.89 | $30.25 | 5,198,899 |
2015-12-18 | $10.29 | $10.57 | $10.25 | $10.44 | $29.00 | 6,778,711 |
2015-12-17 | $10.59 | $10.65 | $10.11 | $10.36 | $28.78 | 4,827,302 |
2015-12-16 | $10.23 | $10.71 | $10.08 | $10.62 | $29.50 | 5,228,923 |
2015-12-15 | $10.11 | $10.28 | $9.91 | $10.18 | $28.28 | 4,589,388 |
2015-12-14 | $10.12 | $10.25 | $9.78 | $9.98 | $27.72 | 5,336,727 |
2015-12-11 | $10.72 | $10.81 | $10.20 | $10.30 | $28.61 | 4,811,680 |
2015-12-10 | $11.14 | $11.41 | $10.96 | $11.05 | $30.69 | 4,827,677 |
2015-12-09 | $10.46 | $11.38 | $10.45 | $11.36 | $31.55 | 6,549,601 |
2015-12-08 | $9.55 | $10.62 | $9.55 | $10.45 | $29.03 | 6,321,840 |
2015-12-07 | $10.56 | $10.64 | $9.80 | $10.15 | $28.19 | 9,213,968 |
2015-12-04 | $11.20 | $11.32 | $10.81 | $10.91 | $30.30 | 5,835,979 |
2015-12-03 | $11.81 | $11.89 | $11.29 | $11.32 | $31.44 | 3,957,253 |
2015-12-02 | $11.96 | $12.05 | $11.64 | $11.76 | $32.67 | 3,879,110 |
2015-12-01 | $12.25 | $12.34 | $11.96 | $12.08 | $33.55 | 2,744,291 |
2015-11-30 | $12.32 | $12.39 | $12.17 | $12.26 | $34.05 | 1,796,448 |
2015-11-27 | $12.23 | $12.46 | $12.13 | $12.26 | $34.05 | 638,694 |
2015-11-25 | $12.31 | $12.46 | $12.17 | $12.32 | $34.22 | 1,524,489 |
2015-11-24 | $12.17 | $12.50 | $12.15 | $12.37 | $34.36 | 2,276,551 |
2015-11-23 | $12.18 | $12.40 | $12.10 | $12.18 | $33.83 | 2,222,477 |
2015-11-20 | $12.55 | $12.62 | $12.17 | $12.27 | $34.08 | 2,243,671 |
2015-11-19 | $12.74 | $12.77 | $12.49 | $12.58 | $34.94 | 2,954,832 |
2015-11-18 | $12.86 | $12.96 | $12.60 | $12.79 | $35.53 | 1,759,469 |
2015-11-17 | $12.87 | $12.92 | $12.64 | $12.68 | $35.22 | 2,288,941 |
2015-11-16 | $12.43 | $12.91 | $12.38 | $12.90 | $35.83 | 2,854,646 |
2015-11-13 | $12.39 | $12.54 | $12.10 | $12.42 | $34.50 | 2,237,735 |
2015-11-12 | $12.66 | $12.71 | $12.42 | $12.45 | $34.58 | 2,476,454 |
2015-11-11 | $13.05 | $13.11 | $12.68 | $12.82 | $35.61 | 2,010,262 |
2015-11-10 | $13.04 | $13.15 | $12.96 | $13.04 | $36.22 | 2,006,089 |
2015-11-09 | $13.47 | $13.63 | $13.27 | $13.33 | $36.20 | 1,988,562 |
2015-11-06 | $13.59 | $13.75 | $13.39 | $13.49 | $36.63 | 1,426,761 |
2015-11-05 | $13.74 | $13.95 | $13.52 | $13.72 | $37.26 | 1,292,428 |
2015-11-04 | $14.09 | $14.16 | $13.59 | $13.84 | $37.58 | 3,295,052 |
2015-11-03 | $13.85 | $14.16 | $13.80 | $14.09 | $38.26 | 2,995,556 |
2015-11-02 | $13.55 | $13.93 | $13.51 | $13.76 | $37.36 | 1,409,100 |
2015-10-30 | $13.50 | $13.81 | $13.21 | $13.59 | $36.90 | 1,022,161 |
2015-10-29 | $13.19 | $13.51 | $13.13 | $13.45 | $36.52 | 1,394,475 |
2015-10-28 | $12.70 | $13.20 | $12.66 | $13.19 | $35.82 | 2,244,425 |
2015-10-27 | $12.78 | $12.78 | $12.46 | $12.66 | $34.38 | 2,241,452 |
2015-10-26 | $13.17 | $13.19 | $12.85 | $12.86 | $34.92 | 1,231,015 |
2015-10-23 | $13.37 | $13.50 | $13.11 | $13.18 | $35.79 | 949,158 |
2015-10-22 | $13.50 | $13.59 | $13.14 | $13.29 | $36.09 | 1,822,364 |
2015-10-21 | $13.85 | $13.95 | $13.62 | $13.62 | $36.98 | 1,031,493 |
2015-10-20 | $13.85 | $13.97 | $13.72 | $13.85 | $37.61 | 1,508,387 |
2015-10-19 | $13.97 | $14.00 | $13.75 | $13.89 | $37.72 | 1,111,309 |
2015-10-16 | $14.01 | $14.09 | $13.91 | $14.04 | $38.12 | 1,759,688 |
2015-10-15 | $13.77 | $13.96 | $13.61 | $13.96 | $37.91 | 1,127,109 |
2015-10-14 | $13.70 | $13.81 | $13.50 | $13.76 | $37.36 | 1,445,320 |
2015-10-13 | $13.81 | $13.97 | $13.72 | $13.73 | $37.28 | 1,674,326 |
2015-10-12 | $14.12 | $14.17 | $13.84 | $13.95 | $37.88 | 1,054,461 |
2015-10-09 | $14.19 | $14.25 | $14.03 | $14.14 | $38.40 | 1,043,776 |
2015-10-08 | $13.96 | $14.17 | $13.82 | $14.11 | $38.31 | 1,234,556 |
2015-10-07 | $13.98 | $14.05 | $13.80 | $14.02 | $38.07 | 1,706,500 |
2015-10-06 | $13.83 | $14.04 | $13.75 | $13.83 | $37.55 | 1,544,427 |
2015-10-05 | $13.50 | $13.93 | $13.48 | $13.83 | $37.55 | 1,819,106 |
2015-10-02 | $12.84 | $13.50 | $12.76 | $13.42 | $36.44 | 2,546,304 |
2015-10-01 | $12.62 | $13.07 | $12.60 | $13.01 | $35.33 | 2,787,543 |
2015-09-30 | $11.67 | $12.62 | $11.67 | $12.48 | $33.89 | 4,037,197 |
2015-09-29 | $12.28 | $12.42 | $11.48 | $11.51 | $31.25 | 3,640,223 |
2015-09-28 | $12.87 | $12.90 | $12.10 | $12.29 | $33.37 | 3,400,211 |
2015-09-25 | $13.18 | $13.19 | $12.88 | $12.99 | $35.27 | 1,342,741 |
2015-09-24 | $13.13 | $13.20 | $12.65 | $13.03 | $35.38 | 2,570,907 |
2015-09-23 | $13.70 | $13.78 | $13.12 | $13.16 | $35.73 | 1,557,894 |
2015-09-22 | $13.80 | $13.89 | $13.60 | $13.70 | $37.20 | 706,898 |
2015-09-21 | $13.91 | $13.97 | $13.78 | $13.94 | $37.85 | 776,567 |
2015-09-18 | $13.81 | $13.93 | $13.69 | $13.85 | $37.61 | 1,017,139 |
2015-09-17 | $13.87 | $14.07 | $13.78 | $13.89 | $37.72 | 1,204,873 |
2015-09-16 | $13.82 | $13.91 | $13.77 | $13.87 | $37.66 | 1,349,605 |
2015-09-15 | $13.77 | $13.91 | $13.71 | $13.71 | $37.23 | 948,702 |
2015-09-14 | $13.81 | $13.90 | $13.71 | $13.73 | $37.28 | 1,224,423 |
2015-09-11 | $14.03 | $14.03 | $13.81 | $13.87 | $37.66 | 1,344,121 |
2015-09-10 | $14.24 | $14.26 | $14.11 | $14.15 | $38.42 | 1,548,054 |
2015-09-09 | $14.39 | $14.42 | $14.14 | $14.16 | $38.45 | 1,167,814 |
2015-09-08 | $14.33 | $14.38 | $14.25 | $14.31 | $38.86 | 856,083 |
Alerian MLP ETF (AMLP) News Headlines
Recent Alerian MLP ETF (AMLP) News
Similar Companies to Alerian MLP ETF (AMLP) 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 | -- | -- | -- |