Alerian MLP ETF (AMLP) Exchange: NYSE ARCA

Data as of April 25, 2024

$47.36 ($-0.14) -0.29%

Alerian MLP ETF - Daily Information
Click for more stock information on Alerian MLP ETF.
Daily Information Data
Date April 25, 2024
Open $47.21
Previous Close $47.36
High $47.57
Low $47.09
Adjusted Open $47.21
Previous Adjusted Close $47.36
Adjusted High $47.57
Adjusted Low $47.09

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.

Historical Stock Data for Alerian MLP ETF (AMLP)

Date Open High Low Close Adj.Close Volume
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

‘One of the most important innovations in investing’: TMX CEO jumps deeper into ETFs

The Toronto Stock Exchange’s parent company acquired ETF education company VettaFi. According to CEO John McKenzie, it will help with ETF growth wor…

cnbc.com March 2, 2024
Recent Alerian MLP ETF (AMLP) News
Similar Companies to Alerian MLP ETF (AMLP) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.