Global X MLP ETF (MLPA) Exchange: NYSE ARCA
Data as of March 28, 2024
$46.95 ($0.17) 0.36%
Global X MLP ETF - Daily Information
Click for more stock information on Global X MLP ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $46.71 |
Previous Close | $46.95 |
High | $47.06 |
Low | $46.62 |
Adjusted Open | $46.71 |
Previous Adjusted Close | $46.95 |
Adjusted High | $47.06 |
Adjusted Low | $46.62 |
About Global X MLP ETF (MLPA)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index. Moreover, at least 80% of the Fund's total assets will be invested in securities that have economic characteristics of the Master Limited Partnership ("MLP") asset class. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Underlying Index is intended to give investors a means of tracking the performance of the energy infrastructure MLP asset class in the United States. As of January 31, 2020, the Underlying Index was comprised of 20 MLPs engaged in the transportation, storage, and processing of natural resources ("Midstream MLPs"). The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by Solactive AG, the provider of the Underlying Index ("Index Provider"), which is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not the Underlying Index.Midstream MLPs are publicly traded partnerships engaged in the transportation, storage and processing of natural resources. By confining their operations to these specific activities, the interests, or units, of MLPs that elect to be taxed as a partnership are able to trade on public securities exchanges exactly like the shares of a corporation, without entity level taxation. The Fund may also invest in MLPs that elect to be taxed as corporations.To refrain from being 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 interest, dividends, real estate rents, gain from the sale or disposition of real property, income and gain from mineral or natural resources activities, income and gain from the transportation or storage of certain fuels, gain from the sale or disposition of a capital asset held for the production of income described in the foregoing, and, in certain circumstances, income and gain from commodities or futures, forwards and options with respect to commodities. 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, or 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. Due to the nature of the Fund's investments, the Fund will not qualify as a regulated investment company under the Code. As a result, the Fund will be taxed as a regular corporation ("C" corporation) for federal income tax purposes.The Adviser seeks a correlation over time of 95% or better between the Fund's performance, before fund fees, expenses and taxes, and the performance of the Underlying Index. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was concentrated in the oil, gas and consumable fuels industry and had significant exposure to the energy sector.
Invest in Global X MLP ETF (MLPA)
Historical Stock Data for Global X MLP ETF (MLPA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-23 | $46.71 | $47.06 | $46.62 | $46.95 | $46.95 | 71,199 |
2024-02-22 | $46.65 | $46.96 | $46.53 | $46.78 | $46.78 | 91,215 |
2024-02-21 | $46.30 | $46.70 | $46.27 | $46.70 | $46.70 | 72,701 |
2024-02-20 | $45.85 | $46.54 | $45.77 | $46.39 | $46.39 | 138,104 |
2024-02-16 | $45.55 | $46.13 | $45.50 | $46.04 | $46.04 | 88,006 |
2024-02-15 | $45.06 | $45.81 | $45.06 | $45.68 | $45.68 | 181,044 |
2024-02-14 | $44.88 | $45.08 | $44.64 | $44.97 | $44.97 | 110,683 |
2024-02-13 | $45.13 | $45.14 | $44.59 | $44.84 | $44.84 | 200,876 |
2024-02-12 | $44.67 | $45.24 | $44.65 | $45.05 | $45.05 | 82,804 |
2024-02-09 | $44.81 | $44.98 | $44.54 | $44.64 | $44.64 | 65,785 |
2024-02-08 | $44.71 | $44.90 | $44.62 | $44.89 | $44.89 | 227,132 |
2024-02-07 | $44.79 | $44.79 | $44.49 | $44.74 | $44.74 | 124,972 |
2024-02-06 | $45.76 | $45.79 | $45.31 | $45.43 | $44.56 | 132,620 |
2024-02-05 | $45.66 | $45.82 | $45.34 | $45.74 | $44.87 | 120,946 |
2024-02-02 | $45.78 | $45.99 | $45.46 | $45.79 | $44.92 | 81,621 |
2024-02-01 | $46.35 | $46.59 | $45.81 | $45.90 | $45.90 | 134,779 |
2024-01-31 | $46.46 | $46.57 | $45.96 | $46.05 | $46.05 | 142,812 |
2024-01-30 | $46.41 | $46.68 | $46.19 | $46.49 | $46.49 | 110,406 |
2024-01-29 | $46.28 | $46.51 | $45.97 | $46.46 | $46.46 | 115,626 |
2024-01-26 | $45.64 | $46.27 | $45.46 | $46.15 | $46.15 | 111,191 |
2024-01-25 | $45.47 | $45.83 | $45.36 | $45.53 | $45.53 | 62,117 |
2024-01-24 | $45.39 | $45.47 | $45.03 | $45.40 | $45.40 | 76,071 |
2024-01-23 | $45.03 | $45.25 | $45.01 | $45.22 | $45.22 | 74,132 |
2024-01-22 | $44.81 | $45.28 | $44.64 | $45.00 | $45.00 | 142,120 |
2024-01-19 | $44.35 | $44.45 | $44.11 | $44.23 | $44.23 | 181,194 |
2024-01-18 | $44.52 | $44.65 | $44.06 | $44.26 | $44.26 | 273,909 |
2024-01-17 | $44.68 | $44.76 | $44.18 | $44.45 | $44.45 | 65,509 |
2024-01-16 | $45.10 | $45.20 | $44.57 | $44.57 | $44.57 | 69,322 |
2024-01-12 | $45.13 | $45.27 | $44.75 | $45.15 | $45.15 | 130,631 |
2024-01-11 | $44.88 | $45.07 | $44.57 | $44.77 | $44.77 | 153,767 |
2024-01-10 | $44.84 | $44.99 | $44.71 | $44.88 | $44.88 | 46,635 |
2024-01-09 | $44.72 | $44.86 | $44.45 | $44.86 | $44.86 | 123,565 |
2024-01-08 | $44.74 | $44.90 | $44.40 | $44.82 | $44.82 | 59,096 |
2024-01-05 | $44.80 | $45.12 | $44.76 | $44.87 | $44.87 | 57,414 |
2024-01-04 | $45.09 | $45.36 | $44.60 | $44.69 | $44.69 | 138,415 |
2024-01-03 | $44.82 | $45.18 | $44.67 | $45.01 | $45.01 | 317,951 |
2024-01-02 | $44.31 | $44.69 | $44.24 | $44.69 | $44.69 | 105,422 |
2023-12-29 | $44.27 | $44.41 | $43.99 | $44.30 | $44.30 | 165,527 |
2023-12-28 | $44.21 | $44.45 | $43.92 | $44.11 | $44.11 | 161,977 |
2023-12-27 | $44.34 | $44.44 | $44.09 | $44.13 | $44.13 | 44,510 |
2023-12-26 | $44.48 | $44.59 | $44.17 | $44.42 | $44.42 | 81,445 |
2023-12-22 | $44.58 | $44.63 | $44.20 | $44.30 | $44.30 | 106,832 |
2023-12-21 | $44.29 | $44.60 | $44.22 | $44.44 | $44.44 | 48,935 |
2023-12-20 | $44.78 | $44.78 | $44.21 | $44.21 | $44.21 | 68,441 |
2023-12-19 | $44.34 | $44.73 | $44.27 | $44.62 | $44.62 | 108,934 |
2023-12-18 | $44.47 | $44.79 | $44.35 | $44.35 | $44.35 | 157,400 |
2023-12-15 | $44.37 | $44.50 | $43.85 | $44.39 | $44.39 | 179,854 |
2023-12-14 | $44.21 | $44.85 | $43.98 | $44.54 | $44.54 | 143,577 |
2023-12-13 | $43.63 | $44.20 | $43.44 | $44.14 | $44.14 | 86,133 |
2023-12-12 | $43.85 | $43.85 | $43.40 | $43.67 | $43.67 | 110,405 |
2023-12-11 | $44.52 | $44.65 | $43.85 | $43.98 | $43.98 | 68,983 |
2023-12-08 | $44.73 | $44.83 | $44.51 | $44.67 | $44.67 | 75,858 |
2023-12-07 | $44.97 | $45.00 | $44.56 | $44.80 | $44.80 | 95,962 |
2023-12-06 | $45.58 | $45.71 | $44.84 | $44.96 | $44.96 | 117,485 |
2023-12-05 | $45.85 | $45.95 | $45.58 | $45.67 | $45.67 | 146,854 |
2023-12-04 | $46.05 | $46.23 | $45.72 | $46.17 | $46.17 | 137,902 |
2023-12-01 | $45.99 | $46.37 | $45.72 | $46.26 | $46.26 | 155,590 |
2023-11-30 | $45.54 | $46.12 | $45.40 | $46.12 | $46.12 | 73,044 |
2023-11-29 | $45.32 | $45.66 | $45.09 | $45.50 | $45.50 | 63,720 |
2023-11-28 | $45.25 | $45.26 | $44.80 | $45.25 | $45.25 | 91,776 |
2023-11-27 | $45.25 | $45.33 | $45.01 | $45.25 | $45.25 | 48,942 |
2023-11-24 | $45.31 | $45.45 | $45.03 | $45.20 | $45.20 | 32,463 |
2023-11-22 | $44.63 | $45.20 | $44.54 | $45.20 | $45.20 | 62,981 |
2023-11-21 | $44.85 | $45.12 | $44.57 | $45.02 | $45.02 | 94,416 |
2023-11-20 | $44.85 | $45.05 | $44.63 | $44.90 | $44.90 | 87,259 |
2023-11-17 | $44.20 | $44.99 | $44.20 | $44.91 | $44.91 | 141,905 |
2023-11-16 | $44.34 | $44.71 | $43.93 | $44.20 | $44.20 | 104,233 |
2023-11-15 | $44.43 | $44.82 | $44.40 | $44.58 | $44.58 | 147,120 |
2023-11-14 | $44.35 | $44.50 | $43.96 | $44.41 | $44.41 | 108,889 |
2023-11-13 | $43.85 | $44.08 | $43.62 | $43.96 | $43.96 | 111,830 |
2023-11-10 | $43.75 | $44.09 | $43.70 | $43.83 | $43.83 | 75,183 |
2023-11-09 | $43.99 | $43.99 | $43.52 | $43.68 | $43.68 | 171,387 |
2023-11-08 | $44.18 | $44.18 | $43.40 | $43.44 | $43.44 | 127,768 |
2023-11-07 | $44.40 | $44.40 | $43.85 | $44.23 | $44.23 | 166,426 |
2023-11-06 | $45.93 | $45.96 | $45.48 | $45.56 | $44.68 | 88,670 |
2023-11-03 | $45.68 | $45.91 | $45.28 | $45.91 | $45.02 | 134,508 |
2023-11-02 | $44.62 | $45.69 | $44.62 | $45.58 | $44.70 | 105,085 |
2023-11-01 | $44.34 | $44.86 | $43.85 | $44.64 | $43.78 | 312,231 |
2023-10-31 | $44.17 | $44.59 | $44.00 | $44.28 | $43.43 | 171,369 |
2023-10-30 | $44.34 | $44.43 | $43.91 | $44.13 | $43.28 | 58,537 |
2023-10-27 | $44.44 | $44.44 | $44.12 | $44.18 | $43.33 | 102,647 |
2023-10-26 | $44.68 | $44.68 | $44.27 | $44.43 | $43.57 | 79,192 |
2023-10-25 | $44.93 | $44.97 | $44.70 | $44.79 | $43.93 | 69,782 |
2023-10-24 | $44.92 | $44.97 | $44.57 | $44.94 | $44.07 | 94,250 |
2023-10-23 | $44.90 | $45.05 | $44.71 | $44.83 | $44.83 | 47,502 |
2023-10-20 | $45.25 | $45.31 | $45.01 | $45.11 | $45.11 | 89,281 |
2023-10-19 | $45.14 | $45.50 | $45.00 | $45.40 | $45.40 | 83,525 |
2023-10-18 | $45.20 | $45.45 | $45.17 | $45.19 | $45.19 | 68,956 |
2023-10-17 | $45.02 | $45.24 | $44.96 | $45.01 | $45.01 | 64,541 |
2023-10-16 | $45.00 | $45.15 | $44.60 | $45.10 | $45.10 | 112,223 |
2023-10-13 | $44.72 | $44.90 | $44.64 | $44.81 | $44.81 | 86,959 |
2023-10-12 | $44.59 | $44.59 | $44.15 | $44.50 | $44.50 | 65,401 |
2023-10-11 | $44.39 | $44.70 | $44.20 | $44.20 | $44.20 | 99,873 |
2023-10-10 | $44.16 | $44.61 | $44.07 | $44.34 | $44.34 | 54,525 |
2023-10-09 | $44.07 | $44.32 | $43.90 | $44.25 | $44.25 | 132,516 |
2023-10-06 | $43.32 | $43.76 | $43.19 | $43.44 | $43.44 | 112,433 |
2023-10-05 | $43.06 | $43.54 | $43.02 | $43.35 | $43.35 | 265,981 |
2023-10-04 | $43.58 | $43.58 | $42.78 | $43.17 | $43.17 | 132,249 |
2023-10-03 | $44.00 | $44.02 | $43.32 | $43.58 | $43.58 | 162,485 |
2023-10-02 | $44.65 | $44.68 | $43.86 | $44.04 | $44.04 | 114,986 |
2023-09-29 | $44.88 | $44.89 | $44.48 | $44.59 | $44.59 | 85,662 |
2023-09-28 | $44.65 | $44.81 | $44.44 | $44.77 | $44.77 | 183,929 |
2023-09-27 | $44.71 | $44.89 | $44.46 | $44.77 | $44.77 | 92,547 |
2023-09-26 | $44.70 | $44.75 | $44.27 | $44.30 | $44.30 | 78,921 |
2023-09-25 | $44.50 | $45.26 | $44.50 | $44.73 | $44.73 | 101,850 |
2023-09-22 | $44.84 | $45.19 | $44.27 | $44.57 | $44.57 | 62,204 |
2023-09-21 | $44.99 | $45.04 | $44.43 | $44.67 | $44.67 | 94,837 |
2023-09-20 | $44.66 | $45.35 | $44.60 | $44.98 | $44.98 | 134,102 |
2023-09-19 | $44.53 | $44.84 | $44.37 | $44.79 | $44.79 | 63,887 |
2023-09-18 | $44.19 | $44.50 | $44.00 | $44.48 | $44.48 | 129,475 |
2023-09-15 | $44.26 | $44.49 | $44.21 | $44.23 | $44.23 | 57,041 |
2023-09-14 | $44.33 | $44.48 | $44.29 | $44.46 | $44.46 | 58,290 |
2023-09-13 | $44.26 | $44.26 | $43.92 | $44.22 | $44.22 | 77,335 |
2023-09-12 | $43.89 | $44.32 | $43.89 | $44.26 | $44.26 | 49,745 |
2023-09-11 | $44.03 | $44.23 | $43.69 | $43.72 | $43.72 | 50,892 |
2023-09-08 | $43.81 | $44.03 | $43.76 | $43.92 | $43.92 | 39,591 |
2023-09-07 | $43.61 | $43.92 | $43.56 | $43.81 | $43.81 | 99,177 |
2023-09-06 | $44.33 | $44.35 | $43.51 | $43.58 | $43.58 | 37,339 |
2023-09-05 | $44.30 | $44.52 | $44.23 | $44.28 | $44.28 | 45,680 |
2023-09-01 | $43.75 | $44.21 | $43.75 | $44.19 | $44.19 | 63,207 |
2023-08-31 | $43.85 | $43.85 | $43.61 | $43.72 | $43.72 | 75,642 |
2023-08-30 | $43.81 | $43.94 | $43.71 | $43.85 | $43.85 | 140,005 |
2023-08-29 | $43.71 | $43.82 | $43.47 | $43.74 | $43.74 | 63,342 |
2023-08-28 | $43.46 | $43.77 | $43.46 | $43.69 | $43.69 | 56,336 |
2023-08-25 | $43.37 | $43.56 | $43.19 | $43.46 | $43.46 | 59,549 |
2023-08-24 | $43.21 | $43.48 | $43.18 | $43.27 | $43.27 | 54,484 |
2023-08-23 | $43.26 | $43.28 | $42.90 | $43.21 | $43.21 | 109,981 |
2023-08-22 | $43.48 | $43.53 | $43.21 | $43.38 | $43.38 | 136,499 |
2023-08-21 | $43.45 | $43.61 | $43.18 | $43.37 | $43.37 | 116,820 |
2023-08-18 | $42.90 | $43.45 | $42.90 | $43.45 | $43.45 | 69,769 |
2023-08-17 | $43.02 | $43.23 | $42.97 | $43.05 | $43.05 | 121,307 |
2023-08-16 | $42.80 | $43.03 | $42.69 | $42.93 | $42.93 | 159,920 |
2023-08-15 | $43.07 | $43.22 | $42.73 | $42.81 | $42.81 | 109,851 |
2023-08-14 | $43.22 | $43.25 | $42.92 | $43.07 | $43.07 | 56,608 |
2023-08-11 | $42.79 | $43.30 | $42.79 | $43.24 | $43.24 | 117,071 |
2023-08-10 | $42.94 | $43.20 | $42.72 | $42.96 | $42.96 | 71,363 |
2023-08-09 | $42.94 | $43.24 | $42.81 | $42.85 | $42.85 | 71,635 |
2023-08-08 | $42.65 | $43.07 | $42.50 | $43.07 | $43.07 | 60,652 |
2023-08-07 | $43.05 | $43.05 | $42.71 | $42.90 | $42.90 | 71,997 |
2023-08-04 | $43.93 | $44.19 | $43.69 | $43.72 | $43.72 | 58,915 |
2023-08-03 | $44.16 | $44.16 | $43.60 | $43.86 | $43.86 | 83,268 |
2023-08-02 | $44.32 | $44.32 | $43.90 | $44.15 | $44.15 | 62,044 |
2023-08-01 | $44.39 | $44.58 | $44.06 | $44.58 | $44.58 | 104,500 |
2023-07-31 | $44.33 | $44.69 | $44.33 | $44.55 | $44.55 | 64,604 |
2023-07-28 | $44.26 | $44.39 | $44.02 | $44.35 | $44.35 | 80,425 |
2023-07-27 | $44.34 | $44.34 | $44.02 | $44.04 | $44.04 | 105,164 |
2023-07-26 | $44.30 | $44.42 | $44.07 | $44.20 | $44.20 | 113,750 |
2023-07-25 | $44.54 | $44.54 | $44.17 | $44.17 | $44.17 | 83,293 |
2023-07-24 | $43.90 | $44.52 | $43.90 | $44.42 | $44.42 | 78,764 |
2023-07-21 | $43.92 | $44.14 | $43.84 | $43.85 | $43.85 | 70,084 |
2023-07-20 | $43.88 | $44.03 | $43.80 | $43.92 | $43.92 | 155,524 |
2023-07-19 | $43.69 | $44.00 | $43.69 | $43.82 | $43.82 | 87,001 |
2023-07-18 | $43.54 | $43.93 | $43.54 | $43.71 | $43.71 | 71,292 |
2023-07-17 | $43.48 | $43.61 | $43.26 | $43.51 | $43.51 | 66,314 |
2023-07-14 | $43.80 | $43.80 | $43.30 | $43.32 | $43.32 | 147,068 |
2023-07-13 | $43.64 | $43.97 | $43.55 | $43.75 | $43.75 | 71,689 |
2023-07-12 | $43.47 | $43.70 | $43.43 | $43.56 | $43.56 | 63,108 |
2023-07-11 | $43.26 | $43.54 | $43.21 | $43.37 | $43.37 | 140,245 |
2023-07-10 | $43.07 | $43.30 | $42.85 | $43.25 | $43.25 | 92,076 |
2023-07-07 | $42.76 | $43.20 | $42.70 | $43.00 | $43.00 | 114,093 |
2023-07-06 | $42.75 | $42.79 | $42.42 | $42.73 | $42.73 | 282,264 |
2023-07-05 | $43.28 | $43.33 | $42.76 | $43.02 | $43.02 | 91,844 |
2023-07-03 | $42.92 | $43.26 | $42.85 | $43.08 | $43.08 | 134,871 |
2023-06-30 | $42.79 | $43.08 | $42.71 | $42.93 | $42.93 | 63,800 |
2023-06-29 | $42.60 | $42.81 | $42.46 | $42.68 | $42.68 | 77,373 |
2023-06-28 | $42.30 | $42.62 | $41.94 | $42.62 | $42.62 | 98,676 |
2023-06-27 | $42.34 | $42.41 | $42.07 | $42.30 | $42.30 | 81,461 |
2023-06-26 | $41.92 | $42.52 | $41.92 | $42.25 | $42.25 | 63,229 |
2023-06-23 | $42.22 | $42.24 | $41.74 | $41.87 | $41.87 | 129,206 |
2023-06-22 | $42.29 | $42.34 | $42.07 | $42.29 | $42.29 | 95,728 |
2023-06-21 | $42.49 | $42.84 | $42.42 | $42.55 | $42.55 | 61,392 |
2023-06-20 | $42.83 | $42.92 | $42.31 | $42.51 | $42.51 | 399,519 |
2023-06-16 | $42.88 | $43.05 | $42.74 | $42.94 | $42.94 | 50,925 |
2023-06-15 | $42.31 | $42.90 | $42.22 | $42.63 | $42.63 | 71,715 |
2023-06-14 | $42.34 | $42.36 | $42.07 | $42.26 | $42.26 | 83,062 |
2023-06-13 | $42.17 | $42.61 | $41.99 | $42.11 | $42.11 | 126,843 |
2023-06-12 | $42.36 | $42.40 | $41.92 | $42.01 | $42.01 | 154,131 |
2023-06-09 | $42.66 | $42.66 | $42.28 | $42.46 | $42.46 | 88,074 |
2023-06-08 | $42.75 | $42.89 | $42.41 | $42.88 | $42.88 | 183,662 |
2023-06-07 | $42.49 | $42.91 | $42.41 | $42.77 | $42.77 | 129,077 |
2023-06-06 | $42.05 | $42.54 | $41.95 | $42.40 | $42.40 | 145,470 |
2023-06-05 | $42.47 | $42.49 | $42.05 | $42.35 | $42.35 | 87,852 |
2023-06-02 | $42.08 | $42.53 | $41.83 | $42.33 | $42.33 | 143,090 |
2023-06-01 | $41.50 | $41.91 | $41.34 | $41.81 | $41.81 | 133,006 |
2023-05-31 | $41.42 | $41.73 | $41.25 | $41.36 | $41.36 | 168,555 |
2023-05-30 | $41.98 | $42.00 | $41.54 | $41.77 | $41.77 | 209,793 |
2023-05-26 | $42.27 | $42.27 | $41.87 | $42.04 | $42.04 | 110,388 |
2023-05-25 | $42.08 | $42.21 | $41.73 | $42.20 | $42.20 | 107,592 |
2023-05-24 | $42.68 | $42.68 | $42.09 | $42.25 | $42.25 | 156,062 |
2023-05-23 | $42.36 | $42.66 | $41.96 | $42.50 | $42.50 | 152,599 |
2023-05-22 | $42.35 | $42.57 | $42.14 | $42.41 | $42.41 | 77,599 |
2023-05-19 | $42.36 | $42.50 | $42.18 | $42.31 | $42.31 | 151,810 |
2023-05-18 | $41.75 | $42.38 | $41.41 | $42.37 | $42.37 | 121,455 |
2023-05-17 | $41.53 | $41.80 | $41.40 | $41.74 | $41.74 | 72,378 |
2023-05-16 | $41.58 | $41.90 | $41.06 | $41.52 | $41.52 | 87,857 |
2023-05-15 | $41.08 | $42.00 | $40.99 | $41.99 | $41.99 | 190,636 |
2023-05-12 | $40.52 | $40.87 | $40.42 | $40.68 | $40.68 | 41,286 |
2023-05-11 | $40.32 | $40.62 | $40.29 | $40.37 | $40.37 | 106,156 |
2023-05-10 | $40.73 | $40.73 | $40.22 | $40.57 | $40.57 | 33,461 |
2023-05-09 | $40.35 | $40.81 | $40.29 | $40.64 | $40.64 | 76,314 |
2023-05-08 | $40.69 | $40.80 | $40.26 | $40.51 | $40.51 | 197,158 |
2023-05-05 | $40.38 | $40.81 | $40.22 | $40.58 | $40.58 | 117,791 |
2023-05-04 | $41.24 | $41.24 | $40.62 | $40.77 | $39.94 | 75,922 |
2023-05-03 | $41.58 | $41.67 | $41.18 | $41.19 | $40.35 | 71,904 |
2023-05-02 | $42.20 | $42.31 | $41.26 | $41.61 | $40.77 | 75,231 |
2023-05-01 | $42.15 | $42.62 | $42.00 | $42.15 | $41.30 | 56,431 |
2023-04-28 | $41.97 | $42.39 | $41.97 | $42.35 | $41.49 | 65,451 |
2023-04-27 | $41.90 | $42.16 | $41.76 | $42.14 | $41.29 | 46,477 |
2023-04-26 | $41.79 | $41.94 | $41.54 | $41.78 | $40.93 | 73,643 |
2023-04-25 | $42.07 | $42.10 | $41.79 | $41.81 | $40.96 | 56,454 |
2023-04-24 | $42.03 | $42.36 | $42.01 | $42.19 | $41.33 | 70,050 |
2023-04-21 | $42.15 | $42.15 | $41.79 | $42.09 | $41.24 | 79,314 |
2023-04-20 | $41.88 | $42.02 | $41.75 | $41.88 | $41.03 | 73,674 |
2023-04-19 | $42.24 | $42.30 | $42.00 | $42.00 | $41.15 | 334,983 |
2023-04-18 | $42.56 | $42.56 | $42.08 | $42.15 | $41.30 | 185,228 |
2023-04-17 | $42.57 | $42.64 | $42.21 | $42.52 | $41.66 | 61,809 |
2023-04-14 | $42.42 | $42.50 | $42.20 | $42.26 | $41.40 | 98,505 |
2023-04-13 | $42.62 | $42.62 | $42.26 | $42.44 | $41.58 | 197,758 |
2023-04-12 | $42.45 | $42.54 | $42.00 | $42.40 | $41.54 | 87,903 |
2023-04-11 | $42.05 | $42.53 | $41.68 | $41.98 | $41.13 | 102,493 |
2023-04-10 | $42.11 | $42.39 | $41.82 | $42.00 | $41.15 | 39,338 |
2023-04-06 | $42.15 | $42.30 | $41.85 | $42.08 | $42.08 | 122,380 |
2023-04-05 | $42.23 | $42.40 | $41.91 | $42.13 | $42.13 | 33,212 |
2023-04-04 | $42.30 | $42.45 | $41.87 | $42.20 | $42.20 | 53,685 |
2023-04-03 | $42.32 | $42.51 | $42.12 | $42.32 | $42.32 | 83,077 |
2023-03-31 | $41.86 | $41.95 | $41.55 | $41.60 | $41.60 | 63,106 |
2023-03-30 | $41.63 | $41.84 | $41.37 | $41.81 | $41.81 | 62,236 |
2023-03-29 | $41.17 | $41.57 | $40.92 | $41.57 | $41.57 | 82,140 |
2023-03-28 | $40.92 | $41.37 | $40.66 | $41.13 | $41.13 | 73,390 |
2023-03-27 | $40.64 | $41.02 | $40.45 | $40.93 | $40.93 | 55,803 |
2023-03-24 | $40.12 | $40.48 | $39.52 | $40.43 | $40.43 | 71,058 |
2023-03-23 | $40.85 | $40.96 | $39.83 | $40.26 | $40.26 | 57,718 |
2023-03-22 | $41.34 | $41.34 | $40.47 | $40.47 | $40.47 | 65,118 |
2023-03-21 | $40.83 | $41.35 | $40.77 | $41.20 | $41.20 | 88,225 |
2023-03-20 | $40.45 | $40.99 | $40.02 | $40.06 | $40.06 | 114,095 |
2023-03-17 | $41.05 | $41.05 | $40.02 | $40.44 | $40.44 | 68,289 |
2023-03-16 | $40.66 | $41.07 | $40.00 | $40.96 | $40.96 | 204,198 |
2023-03-15 | $41.44 | $41.44 | $40.38 | $40.87 | $40.87 | 193,871 |
2023-03-14 | $41.96 | $42.38 | $41.27 | $41.82 | $41.82 | 82,898 |
2023-03-13 | $41.80 | $42.28 | $40.91 | $41.68 | $41.68 | 109,118 |
2023-03-10 | $42.45 | $42.59 | $41.89 | $42.01 | $42.01 | 121,744 |
2023-03-09 | $42.85 | $42.86 | $42.33 | $42.38 | $42.38 | 89,905 |
2023-03-08 | $42.62 | $42.77 | $42.31 | $42.64 | $42.64 | 115,914 |
2023-03-07 | $43.06 | $43.06 | $42.58 | $42.70 | $42.70 | 92,561 |
2023-03-06 | $42.57 | $43.05 | $42.57 | $42.90 | $42.90 | 135,205 |
2023-03-03 | $42.36 | $42.95 | $42.36 | $42.71 | $42.71 | 97,594 |
2023-03-02 | $42.06 | $42.65 | $41.67 | $42.54 | $42.54 | 58,668 |
2023-03-01 | $42.12 | $42.35 | $42.00 | $42.09 | $42.09 | 97,338 |
2023-02-28 | $42.31 | $42.44 | $42.06 | $42.06 | $42.06 | 47,122 |
2023-02-27 | $42.39 | $42.55 | $42.15 | $42.32 | $42.32 | 61,950 |
2023-02-24 | $42.64 | $42.64 | $42.16 | $42.33 | $42.33 | 56,112 |
2023-02-23 | $42.67 | $42.67 | $42.28 | $42.63 | $42.63 | 55,811 |
2023-02-22 | $42.31 | $42.48 | $41.67 | $42.42 | $42.42 | 74,101 |
2023-02-21 | $42.43 | $42.45 | $42.01 | $42.09 | $42.09 | 61,955 |
2023-02-17 | $42.92 | $42.92 | $42.38 | $42.39 | $42.39 | 44,690 |
2023-02-16 | $43.09 | $43.29 | $42.87 | $43.06 | $43.06 | 66,005 |
2023-02-15 | $43.17 | $43.40 | $42.88 | $43.22 | $43.22 | 126,109 |
2023-02-14 | $42.83 | $43.47 | $42.77 | $43.28 | $43.28 | 60,661 |
2023-02-13 | $42.92 | $43.18 | $42.78 | $42.83 | $42.83 | 185,297 |
2023-02-10 | $42.79 | $43.00 | $42.46 | $42.98 | $42.98 | 71,373 |
2023-02-09 | $42.59 | $42.82 | $42.34 | $42.46 | $42.46 | 131,788 |
2023-02-08 | $42.61 | $42.71 | $42.28 | $42.68 | $42.68 | 128,778 |
2023-02-07 | $42.52 | $42.73 | $42.27 | $42.55 | $42.55 | 92,898 |
2023-02-06 | $43.31 | $43.60 | $43.02 | $43.28 | $42.51 | 221,473 |
2023-02-03 | $43.57 | $43.92 | $43.28 | $43.28 | $42.51 | 175,950 |
2023-02-02 | $43.43 | $43.75 | $43.20 | $43.59 | $42.82 | 142,083 |
2023-02-01 | $43.28 | $43.54 | $42.99 | $43.30 | $42.53 | 97,088 |
2023-01-31 | $43.23 | $43.37 | $42.92 | $43.31 | $42.54 | 80,587 |
2023-01-30 | $43.73 | $43.76 | $43.05 | $43.15 | $42.38 | 70,213 |
2023-01-27 | $43.88 | $43.97 | $43.63 | $43.70 | $42.92 | 128,074 |
2023-01-26 | $43.77 | $43.87 | $43.33 | $43.73 | $42.95 | 90,825 |
2023-01-25 | $43.46 | $43.48 | $43.14 | $43.47 | $42.70 | 52,090 |
2023-01-24 | $43.57 | $43.68 | $43.08 | $43.62 | $42.84 | 61,398 |
2023-01-23 | $43.06 | $43.60 | $42.82 | $43.50 | $42.73 | 306,983 |
2023-01-20 | $42.79 | $43.00 | $42.59 | $43.00 | $42.24 | 60,764 |
2023-01-19 | $42.25 | $42.85 | $42.13 | $42.38 | $41.63 | 77,038 |
2023-01-18 | $42.93 | $43.18 | $42.35 | $42.35 | $41.60 | 171,414 |
2023-01-17 | $43.01 | $43.17 | $42.82 | $42.97 | $42.21 | 84,626 |
2023-01-13 | $43.09 | $43.10 | $42.80 | $43.02 | $42.26 | 99,774 |
2023-01-12 | $42.78 | $43.12 | $42.52 | $43.07 | $42.30 | 135,958 |
2023-01-11 | $42.62 | $42.77 | $42.24 | $42.69 | $41.93 | 80,983 |
2023-01-10 | $42.51 | $42.64 | $42.27 | $42.36 | $41.61 | 57,935 |
2023-01-09 | $42.73 | $42.87 | $42.26 | $42.51 | $41.75 | 174,489 |
2023-01-06 | $41.76 | $42.44 | $41.76 | $42.44 | $41.69 | 85,863 |
2023-01-05 | $40.88 | $41.49 | $40.79 | $41.49 | $40.75 | 98,936 |
2023-01-04 | $40.56 | $41.25 | $40.55 | $40.68 | $39.96 | 219,925 |
2023-01-03 | $41.39 | $41.39 | $40.38 | $40.72 | $40.00 | 256,126 |
2022-12-30 | $40.84 | $41.45 | $40.84 | $41.29 | $40.56 | 76,108 |
2022-12-29 | $40.58 | $41.16 | $40.56 | $41.02 | $40.29 | 93,531 |
2022-12-28 | $41.17 | $41.17 | $40.26 | $40.60 | $39.88 | 120,542 |
2022-12-27 | $41.43 | $41.43 | $40.92 | $41.13 | $40.40 | 95,368 |
2022-12-23 | $40.50 | $41.35 | $40.33 | $41.35 | $40.62 | 62,245 |
2022-12-22 | $40.83 | $40.83 | $39.82 | $40.44 | $39.72 | 110,703 |
2022-12-21 | $40.23 | $40.94 | $40.15 | $40.78 | $40.06 | 123,182 |
2022-12-20 | $39.83 | $40.47 | $39.75 | $39.96 | $39.25 | 160,957 |
2022-12-19 | $41.02 | $41.02 | $39.66 | $40.01 | $39.30 | 132,445 |
2022-12-16 | $40.47 | $40.86 | $39.84 | $40.86 | $40.13 | 63,315 |
2022-12-15 | $40.81 | $40.92 | $40.19 | $40.77 | $40.05 | 188,343 |
2022-12-14 | $41.66 | $41.66 | $40.80 | $41.22 | $40.49 | 77,695 |
2022-12-13 | $41.21 | $41.64 | $40.77 | $41.64 | $40.90 | 176,699 |
2022-12-12 | $40.43 | $41.03 | $40.16 | $41.03 | $40.30 | 79,500 |
2022-12-09 | $40.77 | $40.99 | $40.04 | $40.30 | $40.30 | 83,462 |
2022-12-08 | $41.46 | $41.49 | $40.69 | $40.69 | $40.69 | 115,050 |
2022-12-07 | $41.63 | $41.67 | $41.03 | $41.24 | $41.24 | 97,541 |
2022-12-06 | $42.22 | $42.30 | $41.23 | $41.59 | $41.59 | 143,355 |
2022-12-05 | $42.87 | $42.87 | $42.00 | $42.28 | $42.28 | 78,170 |
2022-12-02 | $42.58 | $42.90 | $42.42 | $42.90 | $42.90 | 72,208 |
2022-12-01 | $42.96 | $43.09 | $42.53 | $42.53 | $42.53 | 70,074 |
2022-11-30 | $42.75 | $43.00 | $42.51 | $43.00 | $43.00 | 112,008 |
2022-11-29 | $42.64 | $42.80 | $42.40 | $42.80 | $42.80 | 105,745 |
2022-11-28 | $42.08 | $42.53 | $42.07 | $42.30 | $42.30 | 131,010 |
2022-11-25 | $42.74 | $42.91 | $42.61 | $42.66 | $42.66 | 27,532 |
2022-11-23 | $42.79 | $43.02 | $42.60 | $42.60 | $42.60 | 79,412 |
2022-11-22 | $42.66 | $43.24 | $42.43 | $43.21 | $43.21 | 92,941 |
2022-11-21 | $42.56 | $42.56 | $41.71 | $42.48 | $42.48 | 81,383 |
2022-11-18 | $42.30 | $42.71 | $42.04 | $42.66 | $42.66 | 50,960 |
2022-11-17 | $42.37 | $42.53 | $42.13 | $42.49 | $42.49 | 81,430 |
2022-11-16 | $42.35 | $42.73 | $42.16 | $42.61 | $42.61 | 91,710 |
2022-11-15 | $42.97 | $43.16 | $42.43 | $42.55 | $42.55 | 132,288 |
2022-11-14 | $42.62 | $43.37 | $42.62 | $42.72 | $42.72 | 140,741 |
2022-11-11 | $43.25 | $43.25 | $42.62 | $42.81 | $42.81 | 346,896 |
2022-11-10 | $42.81 | $42.91 | $42.45 | $42.83 | $42.83 | 144,369 |
2022-11-09 | $42.67 | $42.84 | $42.01 | $42.05 | $42.05 | 131,216 |
2022-11-08 | $42.90 | $43.11 | $42.63 | $42.93 | $42.93 | 102,702 |
2022-11-07 | $42.97 | $43.03 | $42.65 | $42.87 | $42.87 | 196,971 |
2022-11-04 | $44.08 | $44.18 | $43.11 | $43.55 | $42.78 | 158,537 |
2022-11-03 | $43.14 | $43.55 | $42.92 | $43.41 | $42.64 | 124,469 |
2022-11-02 | $43.77 | $43.82 | $43.11 | $43.31 | $42.55 | 183,790 |
2022-11-01 | $44.19 | $44.22 | $43.84 | $43.96 | $43.18 | 67,217 |
2022-10-31 | $43.33 | $43.97 | $43.29 | $43.80 | $43.03 | 141,152 |
2022-10-28 | $43.25 | $43.49 | $42.85 | $43.49 | $42.72 | 178,092 |
2022-10-27 | $43.06 | $43.47 | $42.99 | $43.15 | $42.39 | 111,033 |
2022-10-26 | $42.65 | $42.85 | $42.48 | $42.73 | $41.98 | 97,948 |
2022-10-25 | $42.18 | $42.50 | $41.86 | $42.43 | $41.68 | 140,890 |
2022-10-24 | $42.41 | $42.47 | $41.90 | $42.12 | $41.38 | 96,508 |
2022-10-21 | $42.06 | $42.40 | $41.47 | $42.31 | $41.56 | 139,983 |
2022-10-20 | $42.26 | $42.37 | $41.69 | $41.93 | $41.19 | 758,282 |
2022-10-19 | $42.10 | $42.14 | $41.53 | $42.12 | $41.38 | 125,441 |
2022-10-18 | $41.68 | $42.21 | $41.62 | $42.14 | $41.40 | 103,982 |
2022-10-17 | $41.38 | $41.60 | $41.09 | $41.60 | $40.87 | 125,491 |
2022-10-14 | $41.39 | $41.39 | $40.67 | $40.96 | $40.24 | 91,169 |
2022-10-13 | $40.28 | $41.61 | $40.00 | $41.52 | $40.79 | 162,263 |
2022-10-12 | $40.60 | $40.98 | $39.89 | $40.78 | $40.06 | 662,542 |
2022-10-11 | $39.95 | $40.91 | $39.55 | $40.51 | $39.80 | 91,849 |
2022-10-10 | $41.07 | $41.08 | $39.96 | $40.20 | $39.49 | 91,824 |
2022-10-07 | $40.84 | $41.25 | $40.45 | $40.92 | $40.20 | 150,695 |
2022-10-06 | $41.01 | $41.43 | $40.70 | $40.96 | $40.24 | 120,535 |
2022-10-05 | $40.93 | $41.44 | $40.43 | $41.40 | $40.67 | 99,765 |
2022-10-04 | $40.72 | $41.40 | $40.62 | $41.40 | $40.67 | 201,131 |
2022-10-03 | $40.16 | $40.42 | $39.73 | $40.13 | $39.42 | 210,090 |
2022-09-30 | $39.23 | $39.88 | $38.85 | $39.44 | $38.74 | 106,727 |
2022-09-29 | $39.60 | $39.60 | $38.44 | $39.28 | $38.59 | 65,511 |
2022-09-28 | $38.42 | $39.88 | $38.32 | $39.88 | $39.18 | 140,984 |
2022-09-27 | $37.93 | $38.97 | $37.82 | $38.16 | $37.49 | 208,769 |
2022-09-26 | $38.44 | $38.63 | $37.40 | $37.51 | $36.85 | 344,088 |
2022-09-23 | $40.39 | $40.39 | $38.26 | $38.58 | $38.58 | 212,938 |
2022-09-22 | $41.58 | $41.70 | $40.77 | $40.82 | $40.82 | 172,755 |
2022-09-21 | $42.46 | $42.46 | $41.50 | $41.50 | $41.50 | 68,856 |
2022-09-20 | $41.87 | $42.01 | $41.61 | $42.00 | $42.00 | 73,027 |
2022-09-19 | $41.37 | $42.04 | $41.25 | $42.03 | $42.03 | 248,809 |
2022-09-16 | $42.22 | $42.22 | $41.61 | $41.83 | $41.83 | 130,113 |
2022-09-15 | $42.54 | $42.89 | $42.47 | $42.48 | $42.48 | 116,737 |
2022-09-14 | $42.46 | $43.06 | $42.36 | $43.00 | $43.00 | 114,771 |
2022-09-13 | $42.55 | $42.91 | $42.20 | $42.25 | $42.25 | 126,522 |
2022-09-12 | $42.84 | $43.12 | $42.72 | $42.91 | $42.91 | 93,396 |
2022-09-09 | $42.39 | $42.70 | $42.33 | $42.66 | $42.66 | 70,402 |
2022-09-08 | $41.99 | $42.08 | $41.52 | $42.02 | $42.02 | 288,056 |
2022-09-07 | $41.56 | $41.97 | $41.25 | $41.90 | $41.90 | 83,975 |
2022-09-06 | $42.42 | $42.54 | $41.57 | $41.61 | $41.61 | 191,492 |
2022-09-02 | $42.39 | $42.39 | $41.81 | $42.14 | $42.14 | 67,161 |
2022-09-01 | $41.78 | $41.86 | $41.26 | $41.67 | $41.67 | 156,101 |
2022-08-31 | $41.93 | $42.41 | $41.62 | $42.10 | $42.10 | 101,928 |
2022-08-30 | $42.91 | $42.91 | $42.11 | $42.23 | $42.23 | 208,250 |
2022-08-29 | $42.97 | $43.33 | $42.78 | $43.13 | $43.13 | 202,533 |
2022-08-26 | $43.43 | $43.46 | $42.84 | $43.01 | $43.01 | 86,302 |
2022-08-25 | $43.33 | $43.51 | $43.10 | $43.47 | $43.47 | 69,586 |
2022-08-24 | $43.01 | $43.25 | $42.95 | $43.17 | $43.17 | 141,231 |
2022-08-23 | $42.33 | $43.01 | $42.27 | $42.95 | $42.95 | 221,664 |
2022-08-22 | $42.05 | $42.33 | $41.79 | $42.18 | $42.18 | 80,079 |
2022-08-19 | $42.18 | $42.47 | $42.14 | $42.18 | $42.18 | 53,709 |
2022-08-18 | $42.02 | $42.52 | $41.88 | $42.51 | $42.51 | 107,743 |
2022-08-17 | $41.67 | $41.80 | $41.21 | $41.57 | $41.57 | 143,361 |
2022-08-16 | $41.51 | $41.88 | $41.45 | $41.83 | $41.83 | 113,754 |
2022-08-15 | $41.13 | $41.43 | $40.60 | $41.43 | $41.43 | 143,517 |
2022-08-12 | $41.31 | $41.59 | $41.16 | $41.59 | $41.59 | 69,779 |
2022-08-11 | $41.17 | $41.60 | $40.66 | $41.29 | $41.29 | 144,608 |
2022-08-10 | $40.35 | $40.84 | $39.73 | $40.61 | $40.61 | 89,499 |
2022-08-09 | $39.92 | $40.23 | $39.81 | $40.11 | $40.11 | 163,962 |
2022-08-08 | $39.53 | $40.02 | $39.53 | $39.78 | $39.78 | 104,125 |
2022-08-05 | $39.45 | $39.94 | $38.87 | $39.61 | $39.61 | 129,428 |
2022-08-04 | $41.59 | $41.59 | $40.00 | $40.15 | $39.38 | 488,500 |
2022-08-03 | $41.79 | $41.80 | $41.03 | $41.49 | $40.70 | 170,347 |
2022-08-02 | $41.71 | $41.71 | $41.19 | $41.61 | $40.82 | 108,140 |
2022-08-01 | $41.02 | $41.67 | $40.64 | $41.67 | $40.88 | 394,141 |
2022-07-29 | $41.78 | $42.00 | $41.41 | $41.58 | $40.79 | 84,946 |
2022-07-28 | $41.00 | $41.40 | $40.40 | $41.35 | $40.56 | 115,804 |
2022-07-27 | $40.18 | $40.86 | $39.80 | $40.77 | $39.99 | 143,320 |
2022-07-26 | $39.57 | $40.23 | $39.53 | $39.93 | $39.17 | 171,104 |
2022-07-25 | $38.56 | $39.31 | $38.51 | $39.26 | $38.51 | 74,977 |
2022-07-22 | $38.73 | $38.91 | $37.88 | $38.21 | $37.48 | 88,102 |
2022-07-21 | $38.63 | $38.67 | $37.86 | $38.67 | $37.93 | 211,385 |
2022-07-20 | $38.71 | $39.07 | $38.38 | $38.97 | $38.23 | 218,456 |
2022-07-19 | $38.32 | $38.94 | $38.32 | $38.91 | $38.17 | 81,414 |
2022-07-18 | $37.92 | $38.38 | $37.80 | $38.09 | $37.36 | 150,815 |
2022-07-15 | $37.24 | $37.37 | $36.87 | $37.34 | $36.63 | 591,524 |
2022-07-14 | $36.19 | $36.82 | $35.59 | $36.82 | $36.12 | 70,987 |
2022-07-13 | $36.42 | $37.17 | $36.42 | $36.96 | $36.26 | 213,874 |
2022-07-12 | $36.78 | $36.99 | $36.34 | $36.69 | $35.99 | 123,100 |
2022-07-11 | $37.02 | $37.46 | $36.76 | $37.32 | $36.61 | 73,575 |
2022-07-08 | $37.57 | $37.68 | $36.99 | $37.55 | $36.83 | 99,202 |
2022-07-07 | $36.47 | $37.51 | $36.34 | $37.31 | $36.60 | 311,085 |
2022-07-06 | $36.25 | $36.53 | $34.80 | $35.88 | $35.20 | 379,773 |
2022-07-05 | $36.85 | $36.85 | $35.53 | $36.54 | $35.84 | 135,962 |
2022-07-01 | $36.99 | $37.47 | $36.20 | $37.43 | $36.72 | 84,339 |
2022-06-30 | $36.59 | $37.18 | $36.38 | $36.87 | $36.17 | 124,594 |
2022-06-29 | $37.99 | $38.15 | $36.93 | $37.18 | $36.47 | 216,781 |
2022-06-28 | $38.08 | $38.54 | $37.44 | $37.72 | $37.00 | 286,285 |
2022-06-27 | $36.99 | $37.62 | $36.75 | $37.28 | $36.57 | 152,340 |
2022-06-24 | $36.03 | $36.81 | $35.81 | $36.65 | $35.95 | 181,446 |
2022-06-23 | $36.57 | $36.57 | $34.95 | $35.66 | $34.98 | 384,409 |
2022-06-22 | $36.62 | $36.79 | $36.09 | $36.32 | $35.63 | 232,560 |
2022-06-21 | $36.87 | $37.95 | $36.74 | $37.79 | $37.07 | 241,463 |
2022-06-17 | $37.05 | $37.31 | $35.53 | $36.09 | $35.40 | 133,638 |
2022-06-16 | $38.17 | $38.26 | $36.91 | $37.03 | $36.32 | 370,215 |
2022-06-15 | $39.74 | $40.02 | $38.50 | $38.81 | $38.07 | 152,223 |
2022-06-14 | $40.89 | $41.17 | $39.29 | $39.56 | $38.81 | 321,427 |
2022-06-13 | $41.56 | $41.66 | $40.11 | $40.31 | $39.54 | 410,017 |
2022-06-10 | $43.14 | $43.27 | $42.09 | $42.39 | $41.58 | 160,638 |
2022-06-09 | $43.37 | $43.38 | $42.92 | $43.22 | $42.40 | 127,551 |
2022-06-08 | $43.90 | $43.90 | $43.03 | $43.35 | $42.52 | 148,159 |
2022-06-07 | $43.28 | $43.89 | $43.08 | $43.89 | $43.05 | 199,118 |
2022-06-06 | $43.25 | $43.32 | $43.02 | $43.24 | $42.42 | 217,113 |
2022-06-03 | $43.10 | $43.16 | $42.74 | $43.10 | $42.28 | 152,409 |
2022-06-02 | $42.83 | $43.23 | $42.57 | $43.20 | $42.38 | 143,282 |
2022-06-01 | $42.70 | $43.00 | $42.00 | $42.94 | $42.12 | 151,430 |
2022-05-31 | $43.00 | $43.00 | $42.12 | $42.38 | $41.57 | 249,206 |
2022-05-27 | $41.92 | $42.69 | $41.62 | $42.55 | $41.74 | 160,945 |
2022-05-26 | $42.13 | $42.26 | $41.70 | $41.76 | $40.96 | 147,707 |
2022-05-25 | $41.04 | $42.00 | $40.95 | $42.00 | $41.20 | 427,644 |
2022-05-24 | $40.80 | $40.86 | $40.10 | $40.80 | $40.02 | 168,726 |
2022-05-23 | $40.72 | $41.00 | $40.41 | $40.90 | $40.12 | 212,700 |
2022-05-20 | $40.55 | $40.60 | $39.70 | $40.31 | $39.54 | 210,243 |
2022-05-19 | $39.86 | $40.46 | $39.45 | $40.05 | $39.29 | 283,354 |
2022-05-18 | $41.10 | $41.10 | $39.57 | $40.06 | $39.30 | 282,354 |
2022-05-17 | $40.48 | $41.11 | $40.47 | $40.92 | $40.14 | 321,319 |
2022-05-16 | $39.97 | $40.53 | $39.84 | $40.24 | $39.47 | 208,684 |
2022-05-13 | $38.75 | $39.77 | $38.75 | $39.69 | $38.93 | 177,030 |
2022-05-12 | $38.35 | $38.84 | $37.65 | $38.24 | $37.51 | 305,920 |
2022-05-11 | $39.49 | $40.19 | $38.29 | $38.37 | $37.64 | 272,708 |
2022-05-10 | $39.56 | $39.81 | $38.11 | $38.89 | $38.15 | 305,003 |
2022-05-09 | $41.16 | $41.16 | $39.04 | $39.20 | $38.45 | 241,353 |
2022-05-06 | $41.31 | $41.41 | $40.41 | $41.38 | $40.59 | 286,295 |
2022-05-05 | $42.67 | $42.67 | $41.07 | $41.70 | $40.18 | 291,673 |
2022-05-04 | $41.95 | $42.58 | $41.30 | $42.55 | $41.00 | 373,160 |
2022-05-03 | $40.45 | $41.50 | $40.40 | $41.36 | $39.85 | 193,923 |
2022-05-02 | $40.42 | $40.51 | $39.42 | $40.34 | $38.87 | 196,292 |
2022-04-29 | $41.29 | $41.53 | $40.15 | $40.36 | $38.89 | 190,328 |
2022-04-28 | $40.83 | $41.46 | $40.08 | $41.28 | $39.77 | 122,727 |
2022-04-27 | $40.32 | $40.67 | $39.85 | $40.27 | $38.80 | 215,984 |
2022-04-26 | $40.55 | $40.92 | $40.16 | $40.26 | $38.79 | 173,814 |
2022-04-25 | $41.06 | $41.06 | $39.17 | $40.57 | $39.09 | 369,900 |
2022-04-22 | $42.77 | $42.77 | $41.55 | $41.74 | $40.22 | 425,361 |
2022-04-21 | $43.37 | $43.45 | $42.56 | $42.70 | $41.14 | 367,006 |
2022-04-20 | $42.70 | $43.27 | $42.35 | $43.12 | $41.54 | 549,028 |
2022-04-19 | $42.07 | $42.61 | $42.00 | $42.41 | $40.86 | 492,889 |
2022-04-18 | $42.36 | $42.50 | $41.98 | $42.04 | $40.50 | 350,457 |
2022-04-14 | $42.02 | $42.34 | $41.75 | $42.11 | $40.57 | 335,873 |
2022-04-13 | $42.00 | $42.35 | $41.63 | $42.15 | $40.61 | 1,344,366 |
2022-04-12 | $41.15 | $41.88 | $41.08 | $41.83 | $40.30 | 107,350 |
2022-04-11 | $40.94 | $41.07 | $40.54 | $40.71 | $39.22 | 94,917 |
2022-04-08 | $40.92 | $41.30 | $40.55 | $41.25 | $39.74 | 114,774 |
2022-04-07 | $40.93 | $40.93 | $40.04 | $40.84 | $39.35 | 159,405 |
2022-04-06 | $40.98 | $41.13 | $40.40 | $40.74 | $39.25 | 199,059 |
2022-04-05 | $40.95 | $41.27 | $40.44 | $40.74 | $39.25 | 239,046 |
2022-04-04 | $40.66 | $40.90 | $40.29 | $40.85 | $39.36 | 193,279 |
2022-04-01 | $40.32 | $40.95 | $40.22 | $40.53 | $39.05 | 149,036 |
2022-03-31 | $40.59 | $40.90 | $40.28 | $40.30 | $38.83 | 233,699 |
2022-03-30 | $40.84 | $41.05 | $40.59 | $40.74 | $39.25 | 177,813 |
2022-03-29 | $40.18 | $40.63 | $39.82 | $40.63 | $39.15 | 248,117 |
2022-03-28 | $40.47 | $40.47 | $39.72 | $40.37 | $38.90 | 176,119 |
2022-03-25 | $40.20 | $40.77 | $40.11 | $40.69 | $39.20 | 141,618 |
2022-03-24 | $39.74 | $40.12 | $39.71 | $40.09 | $38.63 | 274,077 |
2022-03-23 | $39.43 | $39.70 | $39.30 | $39.51 | $38.07 | 260,235 |
2022-03-22 | $39.19 | $39.24 | $38.60 | $39.19 | $37.76 | 164,185 |
2022-03-21 | $38.64 | $39.16 | $38.62 | $39.02 | $37.59 | 131,772 |
2022-03-18 | $38.29 | $38.31 | $37.81 | $38.20 | $36.80 | 202,661 |
2022-03-17 | $38.24 | $38.60 | $38.00 | $38.31 | $36.91 | 153,891 |
2022-03-16 | $37.81 | $37.96 | $37.23 | $37.81 | $36.43 | 399,167 |
2022-03-15 | $37.66 | $37.94 | $36.96 | $37.54 | $36.17 | 226,245 |
2022-03-14 | $39.12 | $39.12 | $37.70 | $38.02 | $36.63 | 288,221 |
2022-03-11 | $40.21 | $40.57 | $39.10 | $39.24 | $37.81 | 270,300 |
2022-03-10 | $39.83 | $40.61 | $39.79 | $40.35 | $38.88 | 138,336 |
2022-03-09 | $39.88 | $40.24 | $39.30 | $39.80 | $38.35 | 287,350 |
2022-03-08 | $40.48 | $41.74 | $40.26 | $40.50 | $39.02 | 688,558 |
2022-03-07 | $40.75 | $41.07 | $39.46 | $40.05 | $38.59 | 433,562 |
2022-03-04 | $40.08 | $40.37 | $39.65 | $40.32 | $38.85 | 136,122 |
2022-03-03 | $40.09 | $40.41 | $39.71 | $40.08 | $38.62 | 132,657 |
2022-03-02 | $40.17 | $40.41 | $39.88 | $40.23 | $38.76 | 214,970 |
2022-03-01 | $39.72 | $39.95 | $38.95 | $39.64 | $38.19 | 181,233 |
2022-02-28 | $38.07 | $39.61 | $38.07 | $39.48 | $38.04 | 235,056 |
2022-02-25 | $37.95 | $38.63 | $37.86 | $38.51 | $37.10 | 125,793 |
2022-02-24 | $38.05 | $38.09 | $36.98 | $37.77 | $36.39 | 281,646 |
2022-02-23 | $38.09 | $38.39 | $37.89 | $38.04 | $36.65 | 141,115 |
2022-02-22 | $38.82 | $38.87 | $37.44 | $37.97 | $36.58 | 418,435 |
2022-02-18 | $39.04 | $39.32 | $38.49 | $38.70 | $37.29 | 141,134 |
2022-02-17 | $39.43 | $39.60 | $38.94 | $39.08 | $37.65 | 162,340 |
2022-02-16 | $39.49 | $40.00 | $39.25 | $39.43 | $37.99 | 163,061 |
2022-02-15 | $39.37 | $39.48 | $38.88 | $39.32 | $37.88 | 439,559 |
2022-02-14 | $40.32 | $40.32 | $39.40 | $39.51 | $38.07 | 254,160 |
2022-02-11 | $39.36 | $40.41 | $39.35 | $40.29 | $38.82 | 239,179 |
2022-02-10 | $39.43 | $39.98 | $38.83 | $39.09 | $37.66 | 612,059 |
2022-02-09 | $39.62 | $40.01 | $39.45 | $39.65 | $38.20 | 132,597 |
2022-02-08 | $39.68 | $39.82 | $39.07 | $39.43 | $37.99 | 174,417 |
2022-02-07 | $39.85 | $39.98 | $39.23 | $39.75 | $38.30 | 301,368 |
2022-02-04 | $40.36 | $40.67 | $39.95 | $40.46 | $38.28 | 246,752 |
2022-02-03 | $39.99 | $40.17 | $39.54 | $40.12 | $37.96 | 222,225 |
2022-02-02 | $39.74 | $40.15 | $39.36 | $40.12 | $37.96 | 140,594 |
2022-02-01 | $38.63 | $39.78 | $38.63 | $39.73 | $37.59 | 222,016 |
2022-01-31 | $38.49 | $39.01 | $38.12 | $38.80 | $36.71 | 165,151 |
2022-01-28 | $38.20 | $38.47 | $37.60 | $38.42 | $36.35 | 187,101 |
2022-01-27 | $38.58 | $39.06 | $37.90 | $38.32 | $36.26 | 200,366 |
2022-01-26 | $38.76 | $39.20 | $37.95 | $38.32 | $36.26 | 226,844 |
2022-01-25 | $37.08 | $38.41 | $36.71 | $38.27 | $36.21 | 302,620 |
2022-01-24 | $36.65 | $37.25 | $35.64 | $37.23 | $35.23 | 395,116 |
2022-01-21 | $37.84 | $37.85 | $36.91 | $37.38 | $35.37 | 289,520 |
2022-01-20 | $38.31 | $38.93 | $38.02 | $38.19 | $36.14 | 139,078 |
2022-01-19 | $39.08 | $39.08 | $38.24 | $38.48 | $36.41 | 171,362 |
2022-01-18 | $38.96 | $39.19 | $38.59 | $38.79 | $36.70 | 298,214 |
2022-01-14 | $37.96 | $38.80 | $37.96 | $38.71 | $36.63 | 244,029 |
2022-01-13 | $38.68 | $39.03 | $37.98 | $37.98 | $35.94 | 2,238,481 |
2022-01-12 | $38.64 | $38.97 | $38.39 | $38.89 | $36.80 | 4,380,197 |
2022-01-11 | $37.80 | $38.46 | $37.64 | $38.46 | $36.39 | 356,646 |
2022-01-10 | $37.56 | $37.75 | $36.95 | $37.53 | $35.51 | 526,539 |
2022-01-07 | $37.12 | $37.55 | $37.07 | $37.51 | $35.49 | 377,696 |
2022-01-06 | $36.90 | $37.26 | $36.52 | $37.07 | $35.08 | 379,355 |
2022-01-05 | $37.00 | $37.31 | $36.43 | $36.43 | $34.47 | 255,697 |
2022-01-04 | $36.33 | $36.94 | $36.33 | $36.83 | $34.85 | 204,973 |
2022-01-03 | $35.16 | $36.15 | $35.16 | $36.07 | $34.13 | 316,902 |
2021-12-31 | $34.46 | $35.02 | $34.40 | $34.98 | $33.10 | 223,559 |
2021-12-30 | $34.50 | $34.74 | $34.44 | $34.47 | $32.62 | 140,070 |
2021-12-29 | $34.47 | $34.55 | $34.18 | $34.45 | $32.60 | 217,086 |
2021-12-28 | $34.64 | $34.79 | $34.45 | $34.53 | $32.67 | 174,880 |
2021-12-27 | $33.96 | $34.48 | $33.68 | $34.46 | $32.61 | 242,825 |
2021-12-23 | $33.85 | $33.95 | $33.70 | $33.84 | $32.02 | 245,459 |
2021-12-22 | $33.54 | $33.85 | $33.24 | $33.72 | $31.91 | 200,826 |
2021-12-21 | $33.00 | $33.60 | $33.00 | $33.54 | $31.74 | 287,763 |
2021-12-20 | $32.85 | $33.10 | $32.35 | $32.80 | $31.04 | 284,562 |
2021-12-17 | $33.35 | $33.50 | $32.89 | $33.26 | $31.47 | 311,777 |
2021-12-16 | $33.26 | $33.88 | $33.26 | $33.49 | $31.69 | 145,962 |
2021-12-15 | $32.88 | $33.37 | $32.29 | $33.13 | $31.35 | 194,176 |
2021-12-14 | $32.88 | $33.32 | $32.80 | $32.84 | $31.07 | 256,557 |
2021-12-13 | $33.62 | $33.84 | $32.93 | $33.08 | $31.30 | 257,786 |
2021-12-10 | $34.27 | $34.27 | $33.57 | $33.87 | $32.05 | 165,765 |
2021-12-09 | $34.28 | $34.36 | $33.84 | $34.00 | $32.17 | 221,833 |
2021-12-08 | $34.16 | $34.54 | $34.15 | $34.43 | $32.58 | 199,661 |
2021-12-07 | $34.07 | $34.52 | $33.95 | $34.10 | $32.27 | 247,047 |
2021-12-06 | $33.94 | $34.13 | $33.30 | $33.70 | $31.89 | 270,109 |
2021-12-03 | $34.17 | $34.42 | $33.45 | $33.64 | $31.83 | 199,950 |
2021-12-02 | $33.11 | $34.09 | $33.06 | $33.86 | $32.04 | 334,451 |
2021-12-01 | $34.10 | $34.54 | $33.13 | $33.13 | $31.35 | 186,335 |
2021-11-30 | $34.03 | $34.03 | $33.15 | $33.54 | $31.74 | 360,884 |
2021-11-29 | $35.71 | $35.71 | $34.33 | $34.34 | $32.49 | 206,218 |
2021-11-26 | $34.97 | $35.32 | $34.30 | $35.18 | $33.29 | 173,076 |
2021-11-24 | $35.60 | $36.06 | $35.60 | $36.06 | $34.12 | 76,607 |
2021-11-23 | $35.38 | $35.81 | $35.27 | $35.79 | $33.86 | 130,201 |
2021-11-22 | $35.17 | $35.59 | $35.12 | $35.22 | $33.33 | 162,989 |
2021-11-19 | $35.75 | $35.81 | $35.13 | $35.22 | $33.33 | 158,340 |
2021-11-18 | $36.28 | $36.43 | $35.93 | $36.08 | $34.14 | 117,503 |
2021-11-17 | $36.86 | $37.07 | $36.22 | $36.23 | $34.28 | 171,125 |
2021-11-16 | $37.12 | $37.22 | $36.76 | $37.04 | $35.05 | 179,600 |
2021-11-15 | $37.28 | $37.32 | $36.86 | $37.08 | $35.09 | 186,028 |
2021-11-12 | $37.20 | $37.20 | $36.86 | $37.17 | $35.17 | 156,311 |
2021-11-11 | $36.90 | $37.25 | $36.90 | $37.15 | $35.15 | 481,807 |
2021-11-10 | $37.14 | $37.48 | $36.59 | $36.80 | $34.82 | 271,869 |
2021-11-09 | $37.06 | $37.24 | $36.81 | $37.22 | $35.22 | 160,457 |
2021-11-08 | $36.62 | $37.07 | $36.62 | $37.00 | $35.01 | 203,117 |
2021-11-05 | $36.70 | $36.77 | $36.19 | $36.47 | $34.51 | 194,370 |
2021-11-04 | $37.70 | $37.70 | $36.57 | $37.12 | $34.44 | 301,329 |
2021-11-03 | $37.28 | $37.51 | $37.11 | $37.42 | $34.72 | 144,025 |
2021-11-02 | $37.73 | $37.86 | $37.25 | $37.61 | $34.89 | 193,328 |
2021-11-01 | $37.39 | $37.91 | $37.33 | $37.85 | $35.12 | 135,664 |
2021-10-29 | $37.59 | $37.67 | $36.70 | $37.09 | $34.41 | 143,415 |
2021-10-28 | $37.70 | $37.88 | $37.38 | $37.59 | $34.87 | 173,784 |
2021-10-27 | $37.80 | $38.19 | $37.51 | $37.69 | $34.97 | 98,359 |
2021-10-26 | $38.52 | $38.72 | $37.89 | $37.96 | $35.22 | 146,953 |
2021-10-25 | $38.73 | $38.73 | $38.20 | $38.46 | $35.68 | 132,166 |
2021-10-22 | $38.53 | $38.53 | $37.99 | $38.39 | $35.62 | 137,959 |
2021-10-21 | $38.90 | $39.03 | $38.06 | $38.49 | $35.71 | 167,928 |
2021-10-20 | $38.33 | $39.01 | $38.17 | $39.01 | $36.19 | 222,413 |
2021-10-19 | $38.49 | $38.59 | $38.11 | $38.49 | $35.71 | 618,206 |
2021-10-18 | $38.60 | $38.84 | $38.04 | $38.31 | $35.54 | 146,091 |
2021-10-15 | $38.53 | $38.70 | $38.39 | $38.46 | $35.68 | 209,729 |
2021-10-14 | $37.83 | $38.37 | $37.81 | $38.32 | $35.55 | 277,425 |
2021-10-13 | $37.60 | $37.75 | $37.02 | $37.72 | $35.00 | 572,459 |
2021-10-12 | $37.38 | $37.68 | $37.16 | $37.59 | $34.87 | 268,288 |
2021-10-11 | $37.33 | $37.71 | $37.23 | $37.29 | $34.60 | 260,091 |
2021-10-08 | $36.68 | $37.10 | $36.61 | $37.02 | $34.35 | 249,714 |
2021-10-07 | $36.00 | $36.61 | $35.94 | $36.52 | $33.88 | 533,874 |
2021-10-06 | $36.30 | $36.30 | $35.50 | $35.90 | $33.31 | 374,821 |
2021-10-05 | $36.99 | $37.35 | $36.21 | $36.68 | $34.03 | 353,305 |
2021-10-04 | $36.13 | $36.77 | $36.04 | $36.62 | $33.97 | 321,118 |
2021-10-01 | $35.40 | $36.04 | $35.32 | $35.75 | $33.17 | 244,671 |
2021-09-30 | $35.59 | $35.75 | $35.21 | $35.27 | $32.72 | 155,151 |
2021-09-29 | $35.43 | $35.61 | $35.10 | $35.47 | $32.91 | 136,770 |
2021-09-28 | $35.95 | $36.16 | $35.29 | $35.32 | $32.77 | 230,093 |
2021-09-27 | $35.04 | $36.06 | $35.04 | $35.68 | $33.10 | 303,822 |
2021-09-24 | $34.92 | $35.14 | $34.66 | $34.69 | $32.18 | 238,082 |
2021-09-23 | $34.29 | $35.17 | $34.26 | $35.09 | $32.56 | 360,543 |
2021-09-22 | $33.62 | $34.56 | $33.62 | $34.07 | $31.61 | 304,667 |
2021-09-21 | $33.51 | $33.69 | $33.00 | $33.31 | $30.90 | 387,409 |
2021-09-20 | $33.84 | $33.84 | $32.84 | $33.26 | $30.86 | 318,830 |
2021-09-17 | $34.73 | $35.00 | $34.16 | $34.25 | $31.78 | 252,677 |
2021-09-16 | $34.64 | $34.99 | $34.29 | $34.87 | $32.35 | 219,353 |
2021-09-15 | $34.63 | $34.85 | $34.42 | $34.60 | $32.10 | 380,348 |
2021-09-14 | $34.98 | $35.12 | $34.30 | $34.37 | $31.89 | 1,036,011 |
2021-09-13 | $34.54 | $35.11 | $34.49 | $34.78 | $32.27 | 725,537 |
2021-09-10 | $35.01 | $35.06 | $34.21 | $34.25 | $31.78 | 239,867 |
2021-09-09 | $34.61 | $34.96 | $34.38 | $34.62 | $32.12 | 314,226 |
2021-09-08 | $35.05 | $35.23 | $34.66 | $34.70 | $32.19 | 135,524 |
2021-09-07 | $35.11 | $35.48 | $34.93 | $35.02 | $32.49 | 172,752 |
2021-09-03 | $35.53 | $35.62 | $35.12 | $35.19 | $32.65 | 108,962 |
2021-09-02 | $34.89 | $35.50 | $34.89 | $35.40 | $32.84 | 99,297 |
2021-09-01 | $34.16 | $34.73 | $34.04 | $34.65 | $32.15 | 102,742 |
2021-08-31 | $34.28 | $34.61 | $34.15 | $34.17 | $31.70 | 213,392 |
2021-08-30 | $34.83 | $34.90 | $34.28 | $34.33 | $31.85 | 140,591 |
2021-08-27 | $33.94 | $34.80 | $33.94 | $34.65 | $32.15 | 184,821 |
2021-08-26 | $34.32 | $34.47 | $33.70 | $33.70 | $31.27 | 173,406 |
2021-08-25 | $34.00 | $34.83 | $33.98 | $34.46 | $31.97 | 298,800 |
2021-08-24 | $33.91 | $34.22 | $33.84 | $33.99 | $31.53 | 326,770 |
2021-08-23 | $33.85 | $34.08 | $33.66 | $33.71 | $31.28 | 263,784 |
2021-08-20 | $32.73 | $33.35 | $32.73 | $33.24 | $30.84 | 211,129 |
2021-08-19 | $33.27 | $33.28 | $32.49 | $32.94 | $30.56 | 258,821 |
2021-08-18 | $34.14 | $34.28 | $33.55 | $33.56 | $31.14 | 187,675 |
2021-08-17 | $34.14 | $34.65 | $33.90 | $34.13 | $31.66 | 181,446 |
2021-08-16 | $34.47 | $34.63 | $34.03 | $34.38 | $31.90 | 125,405 |
2021-08-13 | $35.22 | $35.26 | $34.64 | $34.74 | $32.23 | 275,847 |
2021-08-12 | $34.77 | $35.13 | $34.32 | $35.13 | $32.59 | 445,061 |
2021-08-11 | $34.42 | $34.74 | $34.11 | $34.65 | $32.15 | 283,045 |
2021-08-10 | $33.93 | $34.40 | $33.90 | $34.33 | $31.85 | 234,641 |
2021-08-09 | $33.70 | $33.80 | $33.37 | $33.73 | $31.29 | 189,640 |
2021-08-06 | $34.08 | $34.27 | $33.84 | $33.88 | $31.43 | 319,873 |
2021-08-05 | $34.95 | $35.38 | $34.56 | $34.56 | $31.39 | 254,329 |
2021-08-04 | $35.48 | $35.54 | $34.65 | $34.81 | $31.62 | 228,439 |
2021-08-03 | $35.70 | $35.91 | $35.08 | $35.77 | $32.49 | 170,741 |
2021-08-02 | $36.31 | $36.72 | $35.62 | $35.70 | $32.43 | 187,993 |
2021-07-30 | $36.71 | $36.92 | $36.11 | $36.20 | $32.88 | 94,428 |
2021-07-29 | $36.67 | $36.86 | $36.25 | $36.83 | $33.45 | 146,870 |
2021-07-28 | $36.03 | $36.63 | $35.69 | $36.42 | $33.08 | 114,370 |
2021-07-27 | $36.60 | $36.62 | $35.78 | $36.01 | $32.71 | 156,349 |
2021-07-26 | $35.77 | $36.75 | $35.77 | $36.69 | $33.33 | 314,336 |
2021-07-23 | $36.08 | $36.08 | $35.31 | $35.77 | $32.49 | 199,526 |
2021-07-22 | $35.87 | $36.35 | $35.50 | $35.90 | $32.61 | 136,472 |
2021-07-21 | $36.35 | $36.91 | $35.85 | $35.87 | $32.58 | 402,382 |
2021-07-20 | $34.59 | $35.99 | $34.57 | $35.91 | $32.62 | 389,715 |
2021-07-19 | $35.07 | $35.07 | $33.90 | $34.42 | $31.26 | 780,261 |
2021-07-16 | $36.72 | $36.79 | $35.78 | $35.92 | $32.63 | 270,261 |
2021-07-15 | $36.71 | $36.88 | $36.23 | $36.45 | $33.11 | 477,647 |
2021-07-14 | $37.70 | $38.05 | $36.90 | $36.98 | $33.59 | 306,240 |
2021-07-13 | $38.25 | $38.40 | $37.51 | $37.53 | $34.09 | 190,525 |
2021-07-12 | $38.25 | $38.40 | $37.95 | $38.26 | $34.75 | 129,105 |
2021-07-09 | $38.05 | $38.71 | $37.98 | $38.50 | $34.97 | 210,736 |
2021-07-08 | $37.41 | $38.09 | $37.01 | $37.73 | $34.27 | 260,960 |
2021-07-07 | $38.68 | $38.84 | $37.76 | $37.97 | $34.49 | 199,216 |
2021-07-06 | $39.32 | $39.32 | $38.21 | $38.71 | $35.16 | 134,743 |
2021-07-02 | $39.12 | $39.22 | $38.61 | $39.22 | $35.62 | 166,053 |
2021-07-01 | $39.04 | $39.05 | $38.47 | $39.02 | $35.44 | 224,459 |
2021-06-30 | $37.93 | $38.77 | $37.93 | $38.65 | $35.11 | 196,015 |
2021-06-29 | $37.72 | $37.99 | $37.60 | $37.84 | $34.37 | 141,768 |
2021-06-28 | $38.54 | $38.54 | $37.28 | $37.57 | $34.13 | 425,450 |
2021-06-25 | $39.10 | $39.25 | $38.28 | $38.48 | $34.95 | 181,029 |
2021-06-24 | $39.34 | $39.34 | $38.78 | $39.10 | $35.52 | 284,251 |
2021-06-23 | $39.66 | $39.91 | $39.21 | $39.26 | $35.66 | 337,178 |
2021-06-22 | $39.81 | $39.87 | $38.99 | $39.43 | $35.82 | 224,178 |
2021-06-21 | $39.07 | $39.97 | $39.07 | $39.74 | $36.10 | 212,040 |
2021-06-18 | $38.93 | $39.48 | $38.69 | $38.81 | $35.25 | 321,228 |
2021-06-17 | $41.27 | $41.42 | $38.87 | $39.55 | $35.92 | 788,775 |
2021-06-16 | $41.29 | $41.54 | $40.90 | $41.32 | $37.53 | 172,733 |
2021-06-15 | $41.20 | $41.31 | $40.35 | $41.09 | $37.32 | 300,713 |
2021-06-14 | $41.16 | $41.46 | $40.69 | $40.99 | $37.23 | 579,018 |
2021-06-11 | $40.63 | $41.19 | $40.55 | $40.79 | $37.05 | 251,388 |
2021-06-10 | $39.86 | $40.48 | $39.67 | $40.45 | $36.74 | 311,204 |
2021-06-09 | $39.60 | $39.95 | $39.27 | $39.61 | $35.98 | 173,685 |
2021-06-08 | $39.19 | $39.45 | $38.73 | $39.33 | $35.72 | 196,517 |
2021-06-07 | $38.57 | $39.25 | $38.55 | $39.08 | $35.50 | 253,264 |
2021-06-04 | $38.52 | $38.57 | $38.01 | $38.43 | $34.91 | 175,062 |
2021-06-03 | $38.24 | $38.51 | $37.83 | $38.29 | $34.78 | 208,940 |
2021-06-02 | $38.09 | $38.40 | $37.67 | $38.21 | $34.71 | 220,791 |
2021-06-01 | $37.39 | $37.83 | $37.39 | $37.79 | $34.33 | 241,820 |
2021-05-28 | $37.45 | $37.45 | $36.83 | $37.03 | $33.64 | 161,103 |
2021-05-27 | $37.53 | $37.53 | $37.00 | $37.23 | $33.82 | 211,504 |
2021-05-26 | $36.91 | $37.36 | $36.85 | $37.28 | $33.86 | 218,477 |
2021-05-25 | $37.68 | $37.68 | $36.93 | $36.94 | $33.55 | 227,265 |
2021-05-24 | $37.46 | $37.71 | $37.02 | $37.59 | $34.14 | 191,937 |
2021-05-21 | $37.05 | $37.40 | $36.94 | $37.19 | $33.78 | 264,594 |
2021-05-20 | $36.40 | $37.01 | $36.14 | $36.98 | $33.59 | 140,862 |
2021-05-19 | $36.51 | $36.72 | $35.95 | $36.39 | $33.05 | 249,199 |
2021-05-18 | $37.78 | $37.80 | $37.12 | $37.19 | $33.78 | 264,953 |
2021-05-17 | $37.17 | $37.54 | $36.68 | $37.53 | $34.09 | 272,878 |
2021-05-14 | $36.77 | $37.30 | $36.77 | $37.06 | $33.66 | 777,386 |
2021-05-13 | $35.86 | $36.69 | $35.75 | $36.49 | $33.14 | 652,813 |
2021-05-12 | $36.26 | $37.07 | $35.77 | $35.78 | $32.50 | 745,857 |
2021-05-11 | $36.25 | $36.45 | $35.65 | $36.20 | $32.88 | 170,769 |
2021-05-10 | $36.39 | $36.90 | $36.39 | $36.57 | $33.22 | 361,953 |
2021-05-07 | $35.68 | $36.32 | $35.67 | $36.21 | $32.89 | 186,318 |
2021-05-06 | $36.20 | $36.47 | $35.60 | $36.44 | $32.41 | 503,881 |
2021-05-05 | $36.17 | $36.70 | $36.11 | $36.20 | $32.19 | 224,553 |
2021-05-04 | $35.77 | $36.11 | $35.51 | $35.94 | $31.96 | 237,423 |
2021-05-03 | $35.69 | $35.78 | $35.31 | $35.77 | $31.81 | 188,045 |
2021-04-30 | $36.01 | $36.37 | $35.33 | $35.33 | $31.42 | 273,735 |
2021-04-29 | $36.26 | $36.43 | $35.86 | $36.35 | $32.33 | 140,388 |
2021-04-28 | $35.17 | $35.89 | $35.17 | $35.88 | $31.91 | 345,224 |
2021-04-27 | $35.05 | $35.17 | $34.81 | $35.05 | $31.17 | 145,722 |
2021-04-26 | $34.71 | $35.06 | $34.30 | $34.95 | $31.08 | 261,465 |
2021-04-23 | $34.13 | $34.75 | $34.11 | $34.71 | $30.87 | 154,881 |
2021-04-22 | $34.56 | $34.63 | $33.97 | $34.15 | $30.37 | 218,490 |
2021-04-21 | $33.71 | $34.44 | $33.50 | $34.44 | $30.63 | 237,454 |
2021-04-20 | $34.00 | $34.05 | $33.22 | $33.72 | $29.99 | 165,763 |
2021-04-19 | $34.02 | $34.28 | $33.95 | $34.09 | $30.32 | 168,361 |
2021-04-16 | $34.34 | $34.44 | $33.87 | $33.92 | $30.16 | 342,854 |
2021-04-15 | $34.20 | $34.33 | $33.81 | $34.29 | $30.49 | 306,720 |
2021-04-14 | $33.61 | $34.24 | $33.61 | $34.08 | $30.31 | 616,891 |
2021-04-13 | $33.44 | $33.64 | $33.19 | $33.57 | $29.85 | 422,501 |
2021-04-12 | $33.68 | $33.95 | $33.38 | $33.53 | $29.82 | 75,265 |
2021-04-09 | $33.93 | $34.36 | $33.44 | $33.61 | $29.89 | 397,932 |
2021-04-08 | $33.68 | $34.01 | $33.28 | $34.01 | $30.24 | 219,025 |
2021-04-07 | $33.88 | $33.88 | $33.44 | $33.79 | $30.05 | 126,926 |
2021-04-06 | $33.57 | $33.88 | $33.44 | $33.74 | $30.00 | 186,011 |
2021-04-05 | $33.80 | $33.84 | $33.06 | $33.54 | $29.83 | 323,839 |
2021-04-01 | $33.26 | $33.68 | $32.73 | $33.68 | $29.95 | 265,401 |
2021-03-31 | $32.50 | $33.35 | $32.50 | $33.08 | $29.42 | 215,487 |
2021-03-30 | $32.72 | $32.72 | $32.32 | $32.51 | $28.91 | 230,921 |
2021-03-29 | $33.16 | $33.17 | $32.40 | $32.81 | $29.18 | 246,101 |
2021-03-26 | $32.47 | $33.20 | $32.32 | $33.20 | $29.52 | 329,234 |
2021-03-25 | $31.57 | $32.15 | $31.09 | $32.05 | $28.50 | 151,174 |
2021-03-24 | $31.85 | $32.46 | $31.78 | $31.82 | $28.30 | 223,187 |
2021-03-23 | $32.78 | $32.78 | $31.57 | $31.63 | $28.13 | 238,395 |
2021-03-22 | $33.09 | $33.13 | $32.71 | $32.90 | $29.26 | 153,662 |
2021-03-19 | $32.77 | $33.46 | $32.56 | $33.02 | $29.36 | 383,665 |
2021-03-18 | $34.12 | $34.30 | $32.57 | $32.68 | $29.06 | 228,155 |
2021-03-17 | $34.10 | $34.32 | $33.73 | $34.20 | $30.41 | 306,825 |
2021-03-16 | $34.61 | $34.61 | $33.89 | $34.07 | $30.30 | 289,087 |
2021-03-15 | $34.82 | $34.92 | $34.33 | $34.68 | $30.84 | 185,690 |
2021-03-12 | $34.52 | $34.70 | $34.25 | $34.70 | $30.86 | 211,459 |
2021-03-11 | $34.41 | $34.50 | $34.13 | $34.34 | $30.54 | 671,637 |
2021-03-10 | $33.25 | $34.32 | $33.11 | $34.29 | $30.49 | 310,882 |
2021-03-09 | $33.70 | $33.75 | $32.97 | $33.03 | $29.37 | 271,606 |
2021-03-08 | $33.93 | $34.15 | $33.27 | $33.59 | $29.87 | 249,001 |
2021-03-05 | $33.84 | $33.95 | $32.47 | $33.56 | $29.84 | 340,788 |
2021-03-04 | $32.86 | $33.93 | $32.56 | $33.20 | $29.52 | 431,922 |
2021-03-03 | $32.60 | $33.41 | $32.60 | $32.72 | $29.10 | 266,843 |
2021-03-02 | $32.20 | $32.58 | $31.81 | $32.51 | $28.91 | 299,959 |
2021-03-01 | $31.10 | $32.24 | $31.10 | $32.14 | $28.58 | 190,015 |
2021-02-26 | $31.33 | $31.35 | $30.18 | $30.62 | $27.23 | 660,073 |
2021-02-25 | $32.21 | $32.33 | $30.93 | $31.36 | $27.89 | 249,444 |
2021-02-24 | $31.15 | $32.19 | $31.06 | $31.95 | $28.41 | 388,288 |
2021-02-23 | $30.79 | $31.00 | $29.30 | $30.92 | $27.50 | 362,399 |
2021-02-22 | $30.12 | $31.06 | $30.12 | $30.54 | $27.16 | 364,101 |
2021-02-19 | $29.73 | $30.16 | $29.73 | $30.05 | $26.72 | 163,044 |
2021-02-18 | $30.36 | $30.38 | $29.58 | $29.58 | $26.31 | 153,862 |
2021-02-17 | $30.65 | $30.65 | $29.89 | $30.54 | $27.16 | 316,426 |
2021-02-16 | $30.50 | $30.85 | $30.49 | $30.59 | $27.20 | 383,629 |
2021-02-12 | $29.63 | $30.23 | $29.63 | $30.13 | $26.79 | 692,496 |
2021-02-11 | $29.69 | $29.98 | $29.30 | $29.80 | $26.50 | 223,204 |
2021-02-10 | $29.59 | $29.72 | $29.20 | $29.70 | $26.41 | 309,788 |
2021-02-09 | $29.67 | $29.67 | $29.26 | $29.38 | $26.13 | 300,177 |
2021-02-08 | $29.67 | $29.81 | $29.42 | $29.77 | $26.47 | 201,792 |
2021-02-05 | $29.50 | $29.60 | $29.07 | $29.31 | $26.07 | 151,899 |
2021-02-04 | $29.95 | $30.11 | $29.75 | $29.90 | $25.86 | 358,495 |
2021-02-03 | $29.50 | $29.88 | $29.38 | $29.76 | $25.74 | 391,699 |
2021-02-02 | $29.48 | $29.75 | $29.17 | $29.29 | $25.33 | 371,558 |
2021-02-01 | $29.26 | $29.38 | $28.67 | $28.97 | $25.06 | 208,958 |
2021-01-29 | $29.27 | $29.56 | $28.68 | $28.97 | $25.06 | 280,723 |
2021-01-28 | $28.88 | $29.33 | $28.74 | $29.27 | $25.32 | 166,944 |
2021-01-27 | $29.01 | $29.47 | $28.51 | $28.65 | $24.78 | 193,440 |
2021-01-26 | $29.78 | $30.28 | $29.33 | $29.38 | $25.41 | 218,310 |
2021-01-25 | $29.43 | $29.62 | $28.94 | $29.48 | $25.50 | 198,942 |
2021-01-22 | $29.35 | $29.56 | $28.88 | $29.50 | $25.52 | 286,168 |
2021-01-21 | $30.67 | $30.86 | $29.53 | $29.69 | $25.68 | 345,168 |
2021-01-20 | $31.47 | $31.47 | $30.66 | $30.75 | $26.60 | 394,460 |
2021-01-19 | $31.34 | $31.59 | $30.97 | $31.16 | $26.95 | 522,924 |
2021-01-15 | $31.51 | $31.54 | $30.62 | $31.31 | $27.08 | 262,693 |
2021-01-14 | $31.58 | $31.94 | $31.43 | $31.83 | $27.53 | 396,613 |
2021-01-13 | $31.18 | $31.51 | $31.06 | $31.38 | $27.14 | 214,444 |
2021-01-12 | $30.26 | $31.32 | $30.26 | $31.10 | $26.90 | 213,530 |
2021-01-11 | $29.52 | $29.99 | $29.00 | $29.84 | $25.81 | 257,219 |
2021-01-08 | $30.19 | $30.19 | $29.22 | $29.53 | $25.54 | 251,788 |
2021-01-07 | $29.66 | $30.10 | $29.39 | $29.88 | $25.84 | 344,716 |
2021-01-06 | $28.66 | $29.49 | $28.10 | $29.40 | $25.43 | 677,077 |
2021-01-05 | $27.15 | $28.95 | $27.15 | $28.23 | $24.42 | 443,232 |
2021-01-04 | $27.82 | $27.89 | $26.94 | $27.14 | $23.47 | 423,569 |
2020-12-31 | $27.13 | $27.50 | $27.01 | $27.42 | $23.72 | 411,309 |
2020-12-30 | $27.29 | $27.61 | $27.12 | $27.19 | $23.52 | 259,706 |
2020-12-29 | $27.46 | $27.60 | $27.11 | $27.31 | $23.62 | 287,783 |
2020-12-28 | $27.97 | $28.11 | $27.16 | $27.36 | $23.67 | 317,056 |
2020-12-24 | $28.32 | $28.32 | $27.50 | $27.88 | $24.11 | 170,135 |
2020-12-23 | $28.04 | $28.52 | $27.91 | $28.14 | $24.34 | 365,926 |
2020-12-22 | $28.08 | $28.36 | $27.71 | $27.94 | $24.17 | 206,931 |
2020-12-21 | $28.10 | $28.43 | $27.60 | $28.09 | $24.30 | 645,909 |
2020-12-18 | $29.07 | $29.07 | $28.60 | $28.76 | $24.88 | 187,333 |
2020-12-17 | $29.25 | $29.25 | $28.73 | $28.95 | $25.04 | 214,080 |
2020-12-16 | $29.66 | $29.66 | $28.99 | $29.14 | $25.20 | 201,575 |
2020-12-15 | $29.20 | $29.75 | $28.68 | $29.57 | $25.58 | 261,240 |
2020-12-14 | $30.33 | $30.49 | $28.88 | $29.03 | $25.11 | 209,914 |
2020-12-11 | $30.00 | $30.29 | $29.71 | $29.99 | $25.94 | 340,230 |
2020-12-10 | $29.14 | $30.33 | $29.14 | $30.20 | $26.12 | 236,114 |
2020-12-09 | $29.86 | $30.46 | $28.69 | $29.15 | $25.21 | 3,060,079 |
2020-12-08 | $29.31 | $30.13 | $29.31 | $29.70 | $25.69 | 318,853 |
2020-12-07 | $30.29 | $30.29 | $29.30 | $29.53 | $25.54 | 288,824 |
2020-12-04 | $29.25 | $30.43 | $29.25 | $30.12 | $26.05 | 472,092 |
2020-12-03 | $27.87 | $29.31 | $27.69 | $29.01 | $25.09 | 399,619 |
2020-12-02 | $26.91 | $28.01 | $26.86 | $27.81 | $24.05 | 309,605 |
2020-12-01 | $27.05 | $27.54 | $26.77 | $26.93 | $23.29 | 331,709 |
2020-11-30 | $27.85 | $28.14 | $26.67 | $26.69 | $23.09 | 498,566 |
2020-11-27 | $28.51 | $28.64 | $27.75 | $27.91 | $24.14 | 222,756 |
2020-11-25 | $28.55 | $28.89 | $28.00 | $28.63 | $24.76 | 466,243 |
2020-11-24 | $28.52 | $29.35 | $28.52 | $28.74 | $24.86 | 273,818 |
2020-11-23 | $26.85 | $28.02 | $26.85 | $27.90 | $24.13 | 361,355 |
2020-11-20 | $27.00 | $27.09 | $26.59 | $26.64 | $23.04 | 310,219 |
2020-11-19 | $26.12 | $27.03 | $25.87 | $27.00 | $23.35 | 190,443 |
2020-11-18 | $26.29 | $27.18 | $26.09 | $26.15 | $22.62 | 570,723 |
2020-11-17 | $25.56 | $26.25 | $25.19 | $26.25 | $22.70 | 233,958 |
2020-11-16 | $25.48 | $26.16 | $25.36 | $25.77 | $22.29 | 869,575 |
2020-11-13 | $24.12 | $24.91 | $24.12 | $24.75 | $21.41 | 151,192 |
2020-11-12 | $24.44 | $24.59 | $23.78 | $24.11 | $20.85 | 480,839 |
2020-11-11 | $24.73 | $24.91 | $24.18 | $24.40 | $21.10 | 241,902 |
2020-11-10 | $24.24 | $24.76 | $23.94 | $24.65 | $21.32 | 270,227 |
2020-11-09 | $23.23 | $24.46 | $23.20 | $23.97 | $20.73 | 426,496 |
2020-11-06 | $22.82 | $22.90 | $21.81 | $21.84 | $18.89 | 293,269 |
2020-11-05 | $23.20 | $23.82 | $23.20 | $23.72 | $19.70 | 345,768 |
2020-11-04 | $23.02 | $23.51 | $22.45 | $22.93 | $19.05 | 150,104 |
2020-11-03 | $23.10 | $23.46 | $22.84 | $22.89 | $19.02 | 174,245 |
2020-11-02 | $23.00 | $23.06 | $22.52 | $22.74 | $18.89 | 232,087 |
2020-10-30 | $22.90 | $22.90 | $22.39 | $22.71 | $18.87 | 294,344 |
2020-10-29 | $22.60 | $23.07 | $22.00 | $23.02 | $19.12 | 298,530 |
2020-10-28 | $22.88 | $23.07 | $22.30 | $22.59 | $18.77 | 264,923 |
2020-10-27 | $23.86 | $23.97 | $23.43 | $23.47 | $19.50 | 208,198 |
2020-10-26 | $24.46 | $24.46 | $23.58 | $23.94 | $19.89 | 562,834 |
2020-10-23 | $24.87 | $25.03 | $24.40 | $24.73 | $20.54 | 214,024 |
2020-10-22 | $23.60 | $24.88 | $23.60 | $24.87 | $20.66 | 382,402 |
2020-10-21 | $23.70 | $23.87 | $23.52 | $23.60 | $19.60 | 145,540 |
2020-10-20 | $23.50 | $24.02 | $23.50 | $23.76 | $19.74 | 242,996 |
2020-10-19 | $23.83 | $24.11 | $23.40 | $23.50 | $19.52 | 197,142 |
2020-10-16 | $24.33 | $24.39 | $23.80 | $23.82 | $19.79 | 167,845 |
2020-10-15 | $23.93 | $24.45 | $23.66 | $24.34 | $20.22 | 157,861 |
2020-10-14 | $23.78 | $24.75 | $23.78 | $24.29 | $20.18 | 197,290 |
2020-10-13 | $23.92 | $24.06 | $23.63 | $23.83 | $19.80 | 367,926 |
2020-10-12 | $23.96 | $24.05 | $23.63 | $23.98 | $19.92 | 397,141 |
2020-10-09 | $24.02 | $24.24 | $23.61 | $23.96 | $19.90 | 216,695 |
2020-10-08 | $22.75 | $23.95 | $22.68 | $23.92 | $19.87 | 291,832 |
2020-10-07 | $22.58 | $22.71 | $22.37 | $22.53 | $18.72 | 300,692 |
2020-10-06 | $22.96 | $23.45 | $22.23 | $22.46 | $18.66 | 383,781 |
2020-10-05 | $22.26 | $22.99 | $22.23 | $22.99 | $19.10 | 307,038 |
2020-10-02 | $21.21 | $22.20 | $21.21 | $22.11 | $18.37 | 437,500 |
2020-10-01 | $21.96 | $22.10 | $21.40 | $21.81 | $18.12 | 774,690 |
2020-09-30 | $22.34 | $22.79 | $21.77 | $21.96 | $18.24 | 387,780 |
2020-09-29 | $21.99 | $22.50 | $21.74 | $22.35 | $18.57 | 223,281 |
2020-09-28 | $21.71 | $22.17 | $21.43 | $21.99 | $18.27 | 508,199 |
2020-09-25 | $21.42 | $21.65 | $21.05 | $21.46 | $17.83 | 542,323 |
2020-09-24 | $21.56 | $21.85 | $20.86 | $21.46 | $17.83 | 848,819 |
2020-09-23 | $22.67 | $23.02 | $21.55 | $21.61 | $17.95 | 403,135 |
2020-09-22 | $23.01 | $23.48 | $22.59 | $22.66 | $18.82 | 408,377 |
2020-09-21 | $23.00 | $23.00 | $22.57 | $22.85 | $18.98 | 330,493 |
2020-09-18 | $23.56 | $23.56 | $23.13 | $23.35 | $19.40 | 266,239 |
2020-09-17 | $23.57 | $23.96 | $23.25 | $23.62 | $19.62 | 213,307 |
2020-09-16 | $23.55 | $24.31 | $23.48 | $23.92 | $19.87 | 220,711 |
2020-09-15 | $24.13 | $24.13 | $23.38 | $23.39 | $19.43 | 190,044 |
2020-09-14 | $23.44 | $24.05 | $23.37 | $23.83 | $19.80 | 195,078 |
2020-09-11 | $23.61 | $23.86 | $23.23 | $23.37 | $19.41 | 221,962 |
2020-09-10 | $24.10 | $24.23 | $23.54 | $23.55 | $19.56 | 357,271 |
2020-09-09 | $24.20 | $24.39 | $23.97 | $24.13 | $20.05 | 188,961 |
2020-09-08 | $24.29 | $24.32 | $23.69 | $23.98 | $19.92 | 234,643 |
2020-09-04 | $24.79 | $24.95 | $23.92 | $24.62 | $20.45 | 315,899 |
2020-09-03 | $24.95 | $25.16 | $24.54 | $24.69 | $20.51 | 161,657 |
2020-09-02 | $25.14 | $25.40 | $24.89 | $24.99 | $20.76 | 936,294 |
2020-09-01 | $25.44 | $25.44 | $24.96 | $25.23 | $20.96 | 276,664 |
2020-08-31 | $25.94 | $25.94 | $25.34 | $25.44 | $21.13 | 133,707 |
2020-08-28 | $25.38 | $26.02 | $25.27 | $25.94 | $21.55 | 192,576 |
2020-08-27 | $25.00 | $25.47 | $24.92 | $25.38 | $21.08 | 181,618 |
2020-08-26 | $25.74 | $25.75 | $24.91 | $25.00 | $20.77 | 203,616 |
2020-08-25 | $26.12 | $26.37 | $25.50 | $25.80 | $21.43 | 132,184 |
2020-08-24 | $26.44 | $26.52 | $26.03 | $26.11 | $21.69 | 178,116 |
2020-08-21 | $26.39 | $26.39 | $26.01 | $26.24 | $21.80 | 503,217 |
2020-08-20 | $26.50 | $26.69 | $26.16 | $26.54 | $22.05 | 176,670 |
2020-08-19 | $26.85 | $27.19 | $26.63 | $26.64 | $22.13 | 139,071 |
2020-08-18 | $27.47 | $27.53 | $26.84 | $26.96 | $22.40 | 200,143 |
2020-08-17 | $27.79 | $27.79 | $27.45 | $27.52 | $22.86 | 185,724 |
2020-08-14 | $27.50 | $27.96 | $27.50 | $27.64 | $22.96 | 120,717 |
2020-08-13 | $27.86 | $27.96 | $27.36 | $27.59 | $22.92 | 150,663 |
2020-08-12 | $27.76 | $28.07 | $27.70 | $27.87 | $23.15 | 273,085 |
2020-08-11 | $28.04 | $28.31 | $27.36 | $27.45 | $22.80 | 382,379 |
2020-08-10 | $27.02 | $27.82 | $27.02 | $27.76 | $23.06 | 265,101 |
2020-08-07 | $27.17 | $27.17 | $26.65 | $27.00 | $22.43 | 247,364 |
2020-08-06 | $27.67 | $28.19 | $27.56 | $28.08 | $22.57 | 499,997 |
2020-08-05 | $27.39 | $27.96 | $27.19 | $27.54 | $22.14 | 505,229 |
2020-08-04 | $26.44 | $27.09 | $26.36 | $27.08 | $21.77 | 234,732 |
2020-08-03 | $26.47 | $26.95 | $26.18 | $26.64 | $21.42 | 125,905 |
2020-07-31 | $26.56 | $26.69 | $25.79 | $26.31 | $21.15 | 129,003 |
2020-07-30 | $26.74 | $26.74 | $26.31 | $26.56 | $21.35 | 147,438 |
2020-07-29 | $26.47 | $27.27 | $26.28 | $27.12 | $21.80 | 189,257 |
2020-07-28 | $26.26 | $26.56 | $26.20 | $26.21 | $21.07 | 725,785 |
2020-07-27 | $26.73 | $26.73 | $26.29 | $26.35 | $21.18 | 173,994 |
2020-07-24 | $26.84 | $27.10 | $26.60 | $26.68 | $21.45 | 113,568 |
2020-07-23 | $27.20 | $27.30 | $26.67 | $26.91 | $21.63 | 218,589 |
2020-07-22 | $27.40 | $27.50 | $27.00 | $27.29 | $21.94 | 186,713 |
2020-07-21 | $26.53 | $27.85 | $26.53 | $27.74 | $22.30 | 374,938 |
2020-07-20 | $26.23 | $26.69 | $26.14 | $26.18 | $21.05 | 263,395 |
2020-07-17 | $26.36 | $27.06 | $26.14 | $26.17 | $21.04 | 226,108 |
2020-07-16 | $26.05 | $26.58 | $25.56 | $26.23 | $21.09 | 293,183 |
2020-07-15 | $25.38 | $26.42 | $25.35 | $26.30 | $21.14 | 405,061 |
2020-07-14 | $24.79 | $25.15 | $24.60 | $24.95 | $20.06 | 413,937 |
2020-07-13 | $25.42 | $25.60 | $24.68 | $24.85 | $19.98 | 557,442 |
2020-07-10 | $24.83 | $25.43 | $24.64 | $25.43 | $20.44 | 548,323 |
2020-07-09 | $26.00 | $26.00 | $24.94 | $25.03 | $20.12 | 445,400 |
2020-07-08 | $25.98 | $26.37 | $25.66 | $25.97 | $20.88 | 475,509 |
2020-07-07 | $25.57 | $26.60 | $25.49 | $25.98 | $20.89 | 262,619 |
2020-07-06 | $26.93 | $27.17 | $25.31 | $25.80 | $20.74 | 274,681 |
2020-07-02 | $27.35 | $27.35 | $26.51 | $26.52 | $21.32 | 156,200 |
2020-07-01 | $27.26 | $27.61 | $26.54 | $26.92 | $21.64 | 163,322 |
2020-06-30 | $26.59 | $27.26 | $26.39 | $27.22 | $21.88 | 240,565 |
2020-06-29 | $26.86 | $27.22 | $26.60 | $26.74 | $21.50 | 225,641 |
2020-06-26 | $27.83 | $27.83 | $26.53 | $26.75 | $21.50 | 759,797 |
2020-06-25 | $27.97 | $28.67 | $27.56 | $28.05 | $22.55 | 330,429 |
2020-06-24 | $29.55 | $29.55 | $27.69 | $28.23 | $22.69 | 881,441 |
2020-06-23 | $30.83 | $30.83 | $29.82 | $29.82 | $23.97 | 821,424 |
2020-06-22 | $29.99 | $30.55 | $29.68 | $30.49 | $24.51 | 549,451 |
2020-06-19 | $31.27 | $31.57 | $30.03 | $30.08 | $24.18 | 749,279 |
2020-06-18 | $30.62 | $31.44 | $30.44 | $30.68 | $24.66 | 4,973,105 |
2020-06-17 | $31.21 | $31.55 | $30.64 | $30.82 | $24.78 | 167,027 |
2020-06-16 | $32.46 | $32.85 | $30.89 | $31.30 | $25.16 | 938,548 |
2020-06-15 | $28.56 | $31.57 | $27.98 | $31.15 | $25.04 | 1,060,441 |
2020-06-12 | $30.63 | $30.80 | $28.97 | $29.38 | $23.62 | 387,221 |
2020-06-11 | $30.18 | $30.68 | $28.90 | $29.23 | $23.50 | 1,548,604 |
2020-06-10 | $32.83 | $33.04 | $31.80 | $32.69 | $26.28 | 800,410 |
2020-06-09 | $34.43 | $34.43 | $32.58 | $33.18 | $26.67 | 1,272,241 |
2020-06-08 | $35.01 | $35.07 | $34.14 | $34.90 | $28.06 | 1,054,868 |
2020-06-05 | $32.91 | $33.91 | $32.91 | $33.56 | $26.98 | 510,737 |
2020-06-04 | $30.94 | $31.97 | $30.90 | $31.94 | $25.68 | 508,162 |
2020-06-03 | $30.28 | $31.43 | $30.28 | $31.19 | $25.07 | 596,069 |
2020-06-02 | $29.79 | $30.21 | $29.57 | $30.15 | $24.24 | 384,160 |
2020-06-01 | $29.77 | $30.03 | $29.27 | $29.46 | $23.68 | 251,369 |
2020-05-29 | $29.70 | $29.70 | $28.64 | $29.55 | $23.76 | 482,643 |
2020-05-28 | $29.83 | $30.10 | $29.41 | $29.69 | $23.87 | 325,804 |
2020-05-27 | $30.01 | $30.20 | $29.19 | $29.97 | $24.09 | 318,571 |
2020-05-26 | $29.56 | $29.91 | $29.32 | $29.70 | $23.88 | 440,050 |
2020-05-22 | $28.44 | $28.89 | $28.00 | $28.80 | $23.15 | 245,650 |
2020-05-21 | $28.83 | $29.06 | $28.19 | $28.74 | $23.10 | 237,686 |
2020-05-20 | $28.72 | $29.59 | $28.36 | $28.77 | $23.13 | 384,302 |
2020-05-19 | $28.09 | $28.74 | $27.69 | $28.27 | $22.73 | 296,297 |
2020-05-18 | $27.59 | $28.39 | $27.59 | $27.88 | $22.41 | 362,655 |
2020-05-15 | $25.91 | $26.58 | $25.64 | $26.49 | $21.30 | 373,616 |
2020-05-14 | $24.95 | $26.20 | $24.21 | $25.68 | $20.64 | 299,342 |
2020-05-13 | $26.05 | $26.12 | $24.84 | $25.32 | $20.36 | 285,909 |
2020-05-12 | $26.48 | $27.30 | $26.12 | $26.20 | $21.06 | 238,079 |
2020-05-11 | $26.41 | $26.72 | $26.17 | $26.44 | $21.26 | 377,912 |
2020-05-08 | $26.06 | $26.83 | $26.06 | $26.75 | $21.50 | 612,322 |
2020-05-07 | $26.70 | $26.81 | $25.71 | $25.80 | $20.74 | 152,781 |
2020-05-06 | $27.55 | $28.07 | $26.57 | $27.04 | $21.01 | 205,125 |
2020-05-05 | $28.35 | $28.72 | $27.29 | $27.50 | $21.36 | 1,015,339 |
2020-05-04 | $26.62 | $27.63 | $25.91 | $27.62 | $21.46 | 1,618,588 |
2020-05-01 | $27.73 | $27.79 | $26.56 | $26.87 | $20.87 | 1,009,483 |
2020-04-30 | $29.43 | $29.75 | $27.92 | $28.34 | $22.02 | 2,168,007 |
2020-04-29 | $27.20 | $29.00 | $27.20 | $28.79 | $22.36 | 1,640,229 |
2020-04-28 | $25.89 | $26.63 | $25.71 | $26.53 | $20.61 | 291,715 |
2020-04-27 | $4.23 | $4.30 | $4.12 | $4.29 | $20.00 | 427,607 |
2020-04-24 | $4.33 | $4.41 | $4.17 | $4.21 | $19.62 | 582,672 |
2020-04-23 | $4.07 | $4.25 | $4.04 | $4.24 | $19.76 | 472,540 |
2020-04-22 | $4.01 | $4.04 | $3.88 | $3.99 | $18.60 | 334,174 |
2020-04-21 | $3.75 | $3.90 | $3.72 | $3.88 | $18.08 | 439,779 |
2020-04-20 | $3.73 | $4.02 | $3.61 | $3.82 | $17.80 | 650,974 |
2020-04-17 | $3.69 | $3.88 | $3.68 | $3.85 | $17.94 | 314,305 |
2020-04-16 | $3.63 | $3.71 | $3.61 | $3.63 | $16.92 | 460,098 |
2020-04-15 | $3.69 | $3.70 | $3.55 | $3.66 | $17.06 | 514,893 |
2020-04-14 | $3.67 | $3.82 | $3.67 | $3.82 | $17.80 | 384,001 |
2020-04-13 | $3.71 | $3.74 | $3.53 | $3.67 | $17.11 | 1,005,477 |
2020-04-09 | $3.62 | $3.81 | $3.43 | $3.52 | $16.41 | 1,149,209 |
2020-04-08 | $3.41 | $3.51 | $3.32 | $3.44 | $16.03 | 598,255 |
2020-04-07 | $3.42 | $3.56 | $3.30 | $3.31 | $15.43 | 801,800 |
2020-04-06 | $3.31 | $3.45 | $3.24 | $3.27 | $15.24 | 658,239 |
2020-04-03 | $3.34 | $3.39 | $3.02 | $3.26 | $15.19 | 908,888 |
2020-04-02 | $3.16 | $3.53 | $3.16 | $3.27 | $15.24 | 544,361 |
2020-04-01 | $3.05 | $3.13 | $2.95 | $3.07 | $14.31 | 502,964 |
2020-03-31 | $2.92 | $3.16 | $2.90 | $3.15 | $14.68 | 808,713 |
2020-03-30 | $2.87 | $2.93 | $2.72 | $2.88 | $13.42 | 881,354 |
2020-03-27 | $3.04 | $3.04 | $2.90 | $2.91 | $13.56 | 1,092,125 |
2020-03-26 | $3.08 | $3.36 | $3.00 | $3.10 | $14.45 | 1,303,428 |
2020-03-25 | $3.01 | $3.24 | $2.82 | $3.10 | $14.45 | 1,836,656 |
2020-03-24 | $2.98 | $3.09 | $2.85 | $2.90 | $13.52 | 988,745 |
2020-03-23 | $3.10 | $3.31 | $2.81 | $2.86 | $13.33 | 1,879,890 |
2020-03-20 | $2.98 | $3.58 | $2.94 | $3.15 | $14.68 | 1,506,569 |
2020-03-19 | $2.45 | $3.08 | $2.35 | $2.88 | $13.42 | 839,790 |
2020-03-18 | $2.58 | $2.70 | $1.93 | $2.43 | $11.33 | 1,113,901 |
2020-03-17 | $3.28 | $3.32 | $2.92 | $2.94 | $13.70 | 608,966 |
2020-03-16 | $3.29 | $3.49 | $3.14 | $3.26 | $15.19 | 768,094 |
2020-03-13 | $3.73 | $3.79 | $3.47 | $3.74 | $17.43 | 673,893 |
2020-03-12 | $3.73 | $3.82 | $3.40 | $3.42 | $15.94 | 1,907,698 |
2020-03-11 | $4.16 | $4.37 | $4.01 | $4.17 | $19.44 | 850,946 |
2020-03-10 | $4.26 | $4.39 | $3.63 | $4.32 | $20.14 | 1,006,250 |
2020-03-09 | $4.54 | $4.65 | $3.69 | $3.84 | $17.90 | 1,696,974 |
2020-03-06 | $5.72 | $5.72 | $5.42 | $5.47 | $25.50 | 598,631 |
2020-03-05 | $6.00 | $6.00 | $5.82 | $5.88 | $27.41 | 497,108 |
2020-03-04 | $6.18 | $6.24 | $6.03 | $6.06 | $28.25 | 1,561,880 |
2020-03-03 | $6.25 | $6.41 | $6.04 | $6.10 | $28.43 | 1,047,482 |
2020-03-02 | $6.13 | $6.34 | $6.02 | $6.25 | $29.13 | 506,582 |
2020-02-28 | $5.84 | $6.08 | $5.72 | $6.06 | $28.25 | 1,435,613 |
2020-02-27 | $6.21 | $6.25 | $5.90 | $6.05 | $28.20 | 1,408,020 |
2020-02-26 | $6.53 | $6.59 | $6.34 | $6.35 | $29.60 | 681,329 |
2020-02-25 | $6.87 | $6.90 | $6.52 | $6.52 | $30.39 | 560,764 |
2020-02-24 | $6.84 | $6.91 | $6.76 | $6.84 | $31.88 | 672,601 |
2020-02-21 | $7.10 | $7.11 | $6.99 | $7.04 | $32.81 | 289,930 |
2020-02-20 | $7.15 | $7.21 | $7.11 | $7.12 | $33.19 | 323,599 |
2020-02-19 | $7.23 | $7.26 | $7.15 | $7.16 | $33.37 | 306,092 |
2020-02-18 | $7.23 | $7.24 | $7.19 | $7.22 | $33.65 | 316,822 |
2020-02-14 | $7.25 | $7.30 | $7.20 | $7.26 | $33.84 | 238,666 |
2020-02-13 | $7.32 | $7.36 | $7.23 | $7.26 | $33.84 | 287,713 |
2020-02-12 | $7.25 | $7.33 | $7.22 | $7.31 | $34.07 | 267,378 |
2020-02-11 | $7.19 | $7.20 | $7.13 | $7.18 | $33.47 | 280,737 |
2020-02-10 | $7.22 | $7.22 | $7.08 | $7.11 | $33.14 | 418,052 |
2020-02-07 | $7.28 | $7.29 | $7.19 | $7.22 | $33.65 | 568,700 |
2020-02-06 | $7.57 | $7.62 | $7.46 | $7.48 | $34.00 | 272,699 |
2020-02-05 | $7.61 | $7.70 | $7.56 | $7.59 | $34.50 | 304,790 |
2020-02-04 | $7.43 | $7.61 | $7.43 | $7.51 | $34.14 | 267,671 |
2020-02-03 | $7.41 | $7.47 | $7.37 | $7.39 | $33.60 | 230,540 |
2020-01-31 | $7.49 | $7.56 | $7.40 | $7.41 | $33.69 | 283,267 |
2020-01-30 | $7.57 | $7.59 | $7.46 | $7.53 | $34.23 | 291,941 |
2020-01-29 | $7.66 | $7.69 | $7.59 | $7.62 | $34.64 | 237,390 |
2020-01-28 | $7.60 | $7.67 | $7.58 | $7.61 | $34.60 | 302,168 |
2020-01-27 | $7.60 | $7.62 | $7.57 | $7.60 | $34.55 | 528,366 |
2020-01-24 | $7.88 | $7.88 | $7.68 | $7.70 | $35.00 | 700,992 |
2020-01-23 | $7.87 | $7.91 | $7.73 | $7.87 | $35.78 | 479,260 |
2020-01-22 | $8.05 | $8.08 | $7.87 | $7.87 | $35.78 | 333,733 |
2020-01-21 | $8.19 | $8.21 | $8.02 | $8.03 | $36.50 | 387,829 |
2020-01-17 | $8.33 | $8.35 | $8.20 | $8.23 | $37.41 | 194,244 |
2020-01-16 | $8.27 | $8.31 | $8.26 | $8.28 | $37.64 | 298,199 |
2020-01-15 | $8.24 | $8.27 | $8.20 | $8.24 | $37.46 | 235,192 |
2020-01-14 | $8.21 | $8.25 | $8.15 | $8.24 | $37.46 | 164,110 |
2020-01-13 | $8.13 | $8.20 | $8.05 | $8.18 | $37.19 | 288,111 |
2020-01-10 | $8.17 | $8.17 | $8.04 | $8.08 | $36.73 | 172,498 |
2020-01-09 | $8.14 | $8.19 | $8.08 | $8.14 | $37.00 | 233,551 |
2020-01-08 | $8.20 | $8.25 | $8.08 | $8.17 | $37.14 | 198,168 |
2020-01-07 | $8.16 | $8.23 | $8.11 | $8.22 | $37.37 | 257,451 |
2020-01-06 | $8.13 | $8.20 | $8.05 | $8.16 | $37.10 | 222,981 |
2020-01-03 | $8.00 | $8.06 | $7.94 | $8.05 | $36.60 | 197,176 |
2020-01-02 | $7.92 | $7.98 | $7.87 | $7.96 | $36.19 | 185,750 |
2019-12-31 | $7.83 | $7.89 | $7.78 | $7.88 | $35.82 | 520,859 |
2019-12-30 | $7.94 | $7.96 | $7.80 | $7.83 | $35.60 | 378,332 |
2019-12-27 | $8.08 | $8.08 | $7.88 | $7.93 | $36.05 | 886,718 |
2019-12-26 | $8.01 | $8.07 | $7.97 | $8.06 | $36.64 | 446,920 |
2019-12-24 | $8.00 | $8.00 | $7.89 | $7.97 | $36.23 | 270,186 |
2019-12-23 | $7.83 | $7.95 | $7.83 | $7.95 | $36.14 | 458,637 |
2019-12-20 | $7.86 | $7.89 | $7.79 | $7.83 | $35.60 | 687,850 |
2019-12-19 | $7.86 | $7.91 | $7.80 | $7.84 | $35.64 | 303,310 |
2019-12-18 | $7.77 | $7.91 | $7.77 | $7.89 | $35.87 | 414,123 |
2019-12-17 | $7.73 | $7.89 | $7.73 | $7.77 | $35.32 | 423,911 |
2019-12-16 | $7.60 | $7.73 | $7.58 | $7.73 | $35.14 | 632,855 |
2019-12-13 | $7.67 | $7.68 | $7.53 | $7.57 | $34.41 | 313,991 |
2019-12-12 | $7.64 | $7.76 | $7.63 | $7.68 | $34.91 | 786,437 |
2019-12-11 | $7.62 | $7.69 | $7.59 | $7.62 | $34.64 | 1,019,499 |
2019-12-10 | $7.45 | $7.65 | $7.44 | $7.62 | $34.64 | 871,059 |
2019-12-09 | $7.26 | $7.45 | $7.25 | $7.45 | $33.87 | 560,724 |
2019-12-06 | $7.21 | $7.31 | $7.21 | $7.27 | $33.05 | 594,828 |
2019-12-05 | $7.26 | $7.31 | $7.21 | $7.22 | $32.82 | 257,757 |
2019-12-04 | $7.26 | $7.29 | $7.19 | $7.26 | $33.00 | 561,660 |
2019-12-03 | $7.19 | $7.26 | $7.15 | $7.20 | $32.73 | 411,192 |
2019-12-02 | $7.40 | $7.40 | $7.25 | $7.27 | $33.05 | 274,719 |
2019-11-29 | $7.36 | $7.39 | $7.30 | $7.34 | $33.37 | 97,492 |
2019-11-27 | $7.37 | $7.39 | $7.26 | $7.39 | $33.60 | 331,311 |
2019-11-26 | $7.48 | $7.52 | $7.35 | $7.38 | $33.55 | 295,948 |
2019-11-25 | $7.48 | $7.53 | $7.45 | $7.50 | $34.10 | 251,228 |
2019-11-22 | $7.45 | $7.49 | $7.40 | $7.47 | $33.96 | 425,942 |
2019-11-21 | $7.27 | $7.42 | $7.24 | $7.42 | $33.73 | 279,451 |
2019-11-20 | $7.20 | $7.29 | $7.20 | $7.26 | $33.00 | 425,474 |
2019-11-19 | $7.32 | $7.36 | $7.22 | $7.22 | $32.82 | 738,664 |
2019-11-18 | $7.48 | $7.50 | $7.33 | $7.33 | $33.32 | 320,048 |
2019-11-15 | $7.44 | $7.52 | $7.42 | $7.51 | $34.14 | 377,481 |
2019-11-14 | $7.46 | $7.48 | $7.40 | $7.42 | $33.73 | 347,151 |
2019-11-13 | $7.45 | $7.53 | $7.40 | $7.44 | $33.82 | 223,062 |
2019-11-12 | $7.52 | $7.61 | $7.47 | $7.48 | $34.00 | 296,812 |
2019-11-11 | $7.62 | $7.62 | $7.51 | $7.52 | $34.19 | 168,207 |
2019-11-08 | $7.60 | $7.63 | $7.53 | $7.61 | $34.60 | 220,101 |
2019-11-07 | $7.78 | $7.78 | $7.58 | $7.65 | $34.78 | 264,013 |
2019-11-06 | $8.01 | $8.01 | $7.86 | $7.88 | $35.01 | 182,086 |
2019-11-05 | $8.10 | $8.10 | $7.92 | $7.99 | $35.50 | 185,657 |
2019-11-04 | $8.00 | $8.13 | $8.00 | $8.05 | $35.77 | 194,558 |
2019-11-01 | $7.95 | $8.00 | $7.93 | $7.99 | $35.50 | 106,331 |
2019-10-31 | $7.90 | $7.94 | $7.84 | $7.92 | $35.19 | 235,012 |
2019-10-30 | $7.94 | $7.96 | $7.88 | $7.92 | $35.19 | 108,517 |
2019-10-29 | $7.93 | $7.99 | $7.90 | $7.91 | $35.15 | 375,211 |
2019-10-28 | $8.05 | $8.11 | $7.94 | $7.95 | $35.33 | 135,200 |
2019-10-25 | $8.02 | $8.06 | $7.99 | $8.04 | $35.73 | 94,575 |
2019-10-24 | $8.02 | $8.03 | $7.98 | $8.02 | $35.64 | 99,057 |
2019-10-23 | $8.03 | $8.07 | $7.99 | $8.01 | $35.59 | 103,645 |
2019-10-22 | $8.04 | $8.14 | $8.03 | $8.03 | $35.68 | 113,609 |
2019-10-21 | $8.01 | $8.08 | $8.01 | $8.05 | $35.77 | 193,448 |
2019-10-18 | $7.95 | $8.08 | $7.95 | $8.03 | $35.68 | 91,879 |
2019-10-17 | $8.02 | $8.04 | $7.97 | $7.97 | $35.41 | 307,929 |
2019-10-16 | $8.04 | $8.10 | $8.01 | $8.02 | $35.64 | 366,006 |
2019-10-15 | $8.05 | $8.13 | $8.00 | $8.05 | $35.77 | 66,151 |
2019-10-14 | $8.07 | $8.07 | $7.98 | $8.04 | $35.73 | 90,432 |
2019-10-11 | $8.09 | $8.13 | $8.06 | $8.08 | $35.90 | 143,166 |
2019-10-10 | $8.06 | $8.11 | $8.03 | $8.08 | $35.90 | 194,472 |
2019-10-09 | $8.22 | $8.22 | $8.06 | $8.07 | $35.86 | 125,560 |
2019-10-08 | $8.18 | $8.18 | $8.09 | $8.14 | $36.17 | 110,933 |
2019-10-07 | $8.31 | $8.32 | $8.22 | $8.23 | $36.57 | 112,400 |
2019-10-04 | $8.35 | $8.37 | $8.28 | $8.32 | $36.97 | 90,167 |
2019-10-03 | $8.25 | $8.31 | $8.17 | $8.30 | $36.88 | 114,628 |
2019-10-02 | $8.27 | $8.32 | $8.21 | $8.26 | $36.70 | 183,283 |
2019-10-01 | $8.39 | $8.41 | $8.32 | $8.33 | $37.01 | 106,964 |
2019-09-30 | $8.26 | $8.40 | $8.26 | $8.38 | $37.24 | 139,541 |
2019-09-27 | $8.33 | $8.38 | $8.30 | $8.35 | $37.10 | 76,471 |
2019-09-26 | $8.40 | $8.41 | $8.30 | $8.35 | $37.10 | 88,424 |
2019-09-25 | $8.40 | $8.46 | $8.36 | $8.42 | $37.41 | 86,573 |
2019-09-24 | $8.59 | $8.60 | $8.44 | $8.48 | $37.68 | 70,055 |
2019-09-23 | $8.61 | $8.61 | $8.54 | $8.58 | $38.13 | 59,607 |
2019-09-20 | $8.64 | $8.74 | $8.60 | $8.61 | $38.26 | 338,188 |
2019-09-19 | $8.67 | $8.74 | $8.60 | $8.64 | $38.39 | 67,517 |
2019-09-18 | $8.63 | $8.70 | $8.62 | $8.68 | $38.57 | 59,593 |
2019-09-17 | $8.62 | $8.71 | $8.58 | $8.66 | $38.48 | 80,449 |
2019-09-16 | $8.68 | $8.76 | $8.61 | $8.66 | $38.48 | 90,173 |
2019-09-13 | $8.34 | $8.52 | $8.34 | $8.50 | $37.77 | 115,518 |
2019-09-12 | $8.37 | $8.38 | $8.28 | $8.30 | $36.88 | 77,676 |
2019-09-11 | $8.34 | $8.41 | $8.33 | $8.39 | $37.28 | 97,147 |
2019-09-10 | $8.35 | $8.38 | $8.32 | $8.33 | $37.01 | 238,902 |
2019-09-09 | $8.23 | $8.34 | $8.22 | $8.32 | $36.97 | 76,125 |
2019-09-06 | $8.27 | $8.27 | $8.16 | $8.19 | $36.39 | 130,981 |
2019-09-05 | $8.31 | $8.36 | $8.26 | $8.27 | $36.75 | 56,155 |
2019-09-04 | $8.24 | $8.31 | $8.24 | $8.25 | $36.66 | 58,002 |
2019-09-03 | $8.22 | $8.25 | $8.13 | $8.23 | $36.57 | 63,412 |
2019-08-30 | $8.26 | $8.33 | $8.24 | $8.27 | $36.75 | 56,587 |
2019-08-29 | $8.22 | $8.31 | $8.20 | $8.29 | $36.84 | 81,941 |
2019-08-28 | $8.12 | $8.19 | $8.05 | $8.17 | $36.30 | 79,733 |
2019-08-27 | $8.10 | $8.15 | $8.03 | $8.07 | $35.86 | 148,444 |
2019-08-26 | $8.18 | $8.18 | $8.08 | $8.10 | $35.99 | 177,612 |
2019-08-23 | $8.28 | $8.28 | $8.09 | $8.11 | $36.04 | 118,719 |
2019-08-22 | $8.41 | $8.44 | $8.29 | $8.32 | $36.97 | 111,579 |
2019-08-21 | $8.44 | $8.47 | $8.37 | $8.41 | $37.37 | 66,252 |
2019-08-20 | $8.37 | $8.41 | $8.32 | $8.38 | $37.24 | 80,609 |
2019-08-19 | $8.36 | $8.40 | $8.31 | $8.37 | $37.19 | 76,443 |
2019-08-16 | $8.15 | $8.27 | $8.13 | $8.26 | $36.70 | 366,356 |
2019-08-15 | $8.12 | $8.15 | $8.07 | $8.11 | $36.04 | 199,491 |
2019-08-14 | $8.13 | $8.16 | $8.05 | $8.11 | $36.04 | 186,713 |
2019-08-13 | $8.21 | $8.29 | $8.14 | $8.26 | $36.70 | 95,426 |
2019-08-12 | $8.22 | $8.23 | $8.14 | $8.17 | $36.30 | 131,053 |
2019-08-09 | $8.30 | $8.33 | $8.22 | $8.25 | $36.66 | 241,360 |
2019-08-08 | $8.26 | $8.30 | $8.20 | $8.30 | $36.88 | 79,244 |
2019-08-07 | $8.39 | $8.39 | $8.12 | $8.21 | $36.48 | 125,429 |
2019-08-06 | $8.61 | $8.65 | $8.46 | $8.52 | $37.06 | 77,528 |
2019-08-05 | $8.74 | $8.74 | $8.49 | $8.56 | $37.24 | 90,209 |
2019-08-02 | $8.88 | $8.88 | $8.74 | $8.79 | $38.24 | 163,009 |
2019-08-01 | $8.94 | $8.94 | $8.80 | $8.84 | $38.45 | 74,318 |
2019-07-31 | $8.96 | $9.00 | $8.87 | $8.94 | $38.89 | 120,687 |
2019-07-30 | $8.92 | $8.94 | $8.83 | $8.94 | $38.89 | 79,625 |
2019-07-29 | $9.04 | $9.04 | $8.90 | $8.90 | $38.71 | 66,178 |
2019-07-26 | $9.05 | $9.07 | $9.00 | $9.00 | $39.15 | 66,384 |
2019-07-25 | $9.13 | $9.13 | $9.05 | $9.07 | $39.45 | 71,800 |
2019-07-24 | $9.10 | $9.17 | $9.09 | $9.14 | $39.76 | 93,296 |
2019-07-23 | $9.15 | $9.17 | $9.11 | $9.13 | $39.72 | 81,917 |
2019-07-22 | $9.00 | $9.14 | $9.00 | $9.14 | $39.76 | 131,196 |
2019-07-19 | $8.98 | $9.03 | $8.95 | $9.00 | $39.15 | 58,063 |
2019-07-18 | $9.05 | $9.05 | $8.93 | $8.98 | $39.06 | 56,458 |
2019-07-17 | $9.07 | $9.10 | $9.02 | $9.02 | $39.24 | 59,552 |
2019-07-16 | $9.09 | $9.10 | $9.04 | $9.09 | $39.54 | 58,955 |
2019-07-15 | $9.11 | $9.11 | $9.06 | $9.06 | $39.41 | 49,677 |
2019-07-12 | $9.09 | $9.12 | $9.06 | $9.09 | $39.54 | 56,355 |
2019-07-11 | $9.07 | $9.12 | $9.05 | $9.10 | $39.58 | 75,040 |
2019-07-10 | $8.98 | $9.09 | $8.96 | $9.06 | $39.41 | 143,270 |
2019-07-09 | $8.94 | $8.94 | $8.86 | $8.94 | $38.89 | 47,779 |
2019-07-08 | $8.99 | $9.00 | $8.92 | $8.95 | $38.93 | 66,542 |
2019-07-05 | $8.95 | $9.01 | $8.92 | $9.00 | $39.15 | 50,433 |
2019-07-03 | $8.82 | $8.96 | $8.82 | $8.93 | $38.85 | 64,888 |
2019-07-02 | $8.85 | $8.87 | $8.78 | $8.83 | $38.41 | 87,859 |
2019-07-01 | $8.86 | $8.91 | $8.84 | $8.85 | $38.50 | 166,522 |
2019-06-28 | $8.73 | $8.82 | $8.71 | $8.82 | $38.37 | 79,865 |
2019-06-27 | $8.76 | $8.76 | $8.68 | $8.73 | $37.98 | 75,147 |
2019-06-26 | $8.72 | $8.78 | $8.70 | $8.75 | $38.06 | 100,839 |
2019-06-25 | $8.75 | $8.75 | $8.65 | $8.67 | $37.71 | 62,087 |
2019-06-24 | $8.78 | $8.78 | $8.71 | $8.76 | $38.11 | 80,684 |
2019-06-21 | $8.70 | $8.79 | $8.68 | $8.76 | $38.11 | 97,271 |
2019-06-20 | $8.75 | $8.77 | $8.69 | $8.71 | $37.89 | 79,998 |
2019-06-19 | $8.67 | $8.70 | $8.62 | $8.67 | $37.71 | 77,724 |
2019-06-18 | $8.68 | $8.71 | $8.64 | $8.66 | $37.67 | 57,678 |
2019-06-17 | $8.69 | $8.71 | $8.61 | $8.65 | $37.63 | 65,335 |
2019-06-14 | $8.76 | $8.76 | $8.65 | $8.69 | $37.80 | 52,065 |
2019-06-13 | $8.74 | $8.81 | $8.74 | $8.78 | $38.19 | 73,779 |
2019-06-12 | $8.74 | $8.75 | $8.67 | $8.68 | $37.76 | 44,198 |
2019-06-11 | $8.74 | $8.79 | $8.71 | $8.75 | $38.06 | 195,001 |
2019-06-10 | $8.71 | $8.75 | $8.65 | $8.72 | $37.93 | 71,727 |
2019-06-07 | $8.68 | $8.75 | $8.67 | $8.70 | $37.84 | 54,553 |
2019-06-06 | $8.64 | $8.71 | $8.64 | $8.68 | $37.76 | 91,952 |
2019-06-05 | $8.74 | $8.74 | $8.61 | $8.64 | $37.58 | 78,644 |
2019-06-04 | $8.70 | $8.74 | $8.66 | $8.72 | $37.93 | 85,600 |
2019-06-03 | $8.63 | $8.69 | $8.59 | $8.64 | $37.58 | 104,100 |
2019-05-31 | $8.56 | $8.65 | $8.53 | $8.58 | $37.32 | 62,960 |
2019-05-30 | $8.72 | $8.72 | $8.61 | $8.63 | $37.54 | 56,384 |
2019-05-29 | $8.68 | $8.70 | $8.55 | $8.70 | $37.84 | 99,667 |
2019-05-28 | $8.82 | $8.85 | $8.69 | $8.72 | $37.93 | 138,254 |
2019-05-24 | $8.81 | $8.84 | $8.73 | $8.79 | $38.24 | 40,643 |
2019-05-23 | $8.89 | $8.90 | $8.68 | $8.77 | $38.15 | 69,142 |
2019-05-22 | $8.95 | $8.96 | $8.92 | $8.96 | $38.98 | 168,980 |
2019-05-21 | $8.88 | $8.99 | $8.87 | $8.97 | $39.02 | 133,673 |
2019-05-20 | $8.88 | $8.89 | $8.84 | $8.87 | $38.58 | 48,976 |
2019-05-17 | $8.94 | $8.95 | $8.89 | $8.89 | $38.67 | 75,682 |
2019-05-16 | $8.90 | $8.95 | $8.87 | $8.93 | $38.85 | 80,353 |
2019-05-15 | $8.76 | $8.87 | $8.74 | $8.86 | $38.54 | 105,849 |
2019-05-14 | $8.77 | $8.87 | $8.74 | $8.78 | $38.19 | 145,851 |
2019-05-13 | $8.79 | $8.81 | $8.68 | $8.72 | $37.93 | 95,321 |
2019-05-10 | $8.59 | $8.83 | $8.59 | $8.83 | $38.41 | 254,763 |
2019-05-09 | $8.56 | $8.57 | $8.45 | $8.47 | $36.84 | 149,893 |
2019-05-08 | $8.57 | $8.65 | $8.54 | $8.59 | $37.37 | 88,498 |
2019-05-07 | $8.42 | $8.56 | $8.42 | $8.54 | $37.15 | 107,659 |
2019-05-06 | $8.69 | $8.78 | $8.66 | $8.72 | $37.14 | 87,988 |
2019-05-03 | $8.71 | $8.78 | $8.69 | $8.78 | $37.40 | 127,553 |
2019-05-02 | $8.80 | $8.80 | $8.62 | $8.66 | $36.89 | 363,770 |
2019-05-01 | $8.81 | $8.86 | $8.77 | $8.82 | $37.57 | 57,471 |
2019-04-30 | $8.89 | $8.91 | $8.76 | $8.78 | $37.40 | 80,758 |
2019-04-29 | $8.84 | $8.87 | $8.79 | $8.85 | $37.70 | 56,669 |
2019-04-26 | $8.80 | $8.82 | $8.75 | $8.81 | $37.53 | 132,491 |
2019-04-25 | $8.83 | $8.85 | $8.77 | $8.80 | $37.48 | 160,707 |
2019-04-24 | $8.87 | $8.87 | $8.80 | $8.82 | $37.57 | 205,403 |
2019-04-23 | $8.91 | $8.96 | $8.86 | $8.89 | $37.87 | 161,457 |
2019-04-22 | $8.82 | $8.90 | $8.81 | $8.89 | $37.87 | 151,667 |
2019-04-18 | $8.82 | $8.82 | $8.70 | $8.75 | $37.27 | 121,793 |
2019-04-17 | $8.91 | $8.91 | $8.79 | $8.80 | $37.48 | 101,811 |
2019-04-16 | $8.96 | $8.97 | $8.85 | $8.88 | $37.82 | 83,905 |
2019-04-15 | $8.99 | $8.99 | $8.90 | $8.93 | $38.04 | 105,596 |
2019-04-12 | $8.97 | $9.03 | $8.95 | $8.96 | $38.16 | 84,294 |
2019-04-11 | $8.86 | $8.92 | $8.82 | $8.92 | $37.99 | 58,136 |
2019-04-10 | $8.89 | $8.93 | $8.83 | $8.86 | $37.74 | 95,267 |
2019-04-09 | $8.94 | $8.94 | $8.84 | $8.87 | $37.78 | 84,605 |
2019-04-08 | $9.00 | $9.03 | $8.94 | $8.97 | $38.21 | 75,300 |
2019-04-05 | $8.96 | $9.00 | $8.93 | $8.99 | $38.29 | 73,269 |
2019-04-04 | $8.98 | $8.99 | $8.90 | $8.93 | $38.04 | 63,743 |
2019-04-03 | $9.03 | $9.03 | $8.93 | $8.96 | $38.16 | 95,216 |
2019-04-02 | $8.97 | $9.04 | $8.95 | $8.99 | $38.29 | 82,276 |
2019-04-01 | $8.94 | $9.02 | $8.91 | $8.99 | $38.29 | 297,521 |
2019-03-29 | $8.88 | $8.91 | $8.84 | $8.87 | $37.78 | 427,632 |
2019-03-28 | $8.80 | $8.84 | $8.74 | $8.83 | $37.61 | 73,161 |
2019-03-27 | $8.85 | $8.87 | $8.76 | $8.81 | $37.53 | 75,289 |
2019-03-26 | $8.84 | $8.96 | $8.81 | $8.84 | $37.65 | 456,430 |
2019-03-25 | $8.87 | $8.89 | $8.73 | $8.80 | $37.48 | 70,249 |
2019-03-22 | $8.98 | $8.98 | $8.86 | $8.89 | $37.87 | 102,006 |
2019-03-21 | $8.95 | $9.06 | $8.93 | $9.04 | $38.51 | 101,277 |
2019-03-20 | $8.90 | $9.01 | $8.87 | $8.94 | $38.08 | 228,114 |
2019-03-19 | $8.90 | $8.97 | $8.87 | $8.90 | $37.91 | 96,438 |
2019-03-18 | $8.75 | $8.86 | $8.72 | $8.86 | $37.74 | 51,982 |
2019-03-15 | $8.72 | $8.73 | $8.63 | $8.70 | $37.06 | 94,623 |
2019-03-14 | $8.74 | $8.76 | $8.70 | $8.73 | $37.19 | 100,737 |
2019-03-13 | $8.76 | $8.80 | $8.71 | $8.73 | $37.19 | 233,604 |
2019-03-12 | $8.77 | $8.79 | $8.72 | $8.73 | $37.19 | 75,967 |
2019-03-11 | $8.68 | $8.79 | $8.65 | $8.74 | $37.23 | 120,336 |
2019-03-08 | $8.59 | $8.64 | $8.51 | $8.62 | $36.72 | 79,754 |
2019-03-07 | $8.58 | $8.67 | $8.52 | $8.67 | $36.93 | 302,979 |
2019-03-06 | $8.61 | $8.61 | $8.51 | $8.53 | $36.33 | 218,412 |
2019-03-05 | $8.65 | $8.65 | $8.54 | $8.60 | $36.63 | 289,764 |
2019-03-04 | $8.62 | $8.64 | $8.53 | $8.62 | $36.72 | 81,714 |
2019-03-01 | $8.58 | $8.64 | $8.51 | $8.61 | $36.67 | 267,511 |
2019-02-28 | $8.64 | $8.64 | $8.50 | $8.55 | $36.42 | 94,721 |
2019-02-27 | $8.65 | $8.66 | $8.53 | $8.63 | $36.76 | 95,994 |
2019-02-26 | $8.75 | $8.75 | $8.61 | $8.61 | $36.67 | 76,293 |
2019-02-25 | $8.73 | $8.78 | $8.67 | $8.76 | $37.31 | 96,234 |
2019-02-22 | $8.75 | $8.81 | $8.72 | $8.72 | $37.14 | 62,888 |
2019-02-21 | $8.83 | $8.83 | $8.67 | $8.72 | $37.14 | 123,389 |
2019-02-20 | $8.92 | $8.93 | $8.82 | $8.83 | $37.61 | 63,688 |
2019-02-19 | $8.74 | $8.98 | $8.74 | $8.93 | $38.04 | 116,349 |
2019-02-15 | $8.78 | $8.78 | $8.70 | $8.74 | $37.23 | 181,572 |
2019-02-14 | $8.60 | $8.74 | $8.60 | $8.69 | $37.01 | 267,003 |
2019-02-13 | $8.55 | $8.63 | $8.54 | $8.61 | $36.67 | 135,206 |
2019-02-12 | $8.40 | $8.54 | $8.40 | $8.52 | $36.29 | 106,725 |
2019-02-11 | $8.32 | $8.37 | $8.29 | $8.35 | $35.57 | 193,179 |
2019-02-08 | $8.40 | $8.40 | $8.23 | $8.36 | $35.61 | 159,073 |
2019-02-07 | $8.56 | $8.56 | $8.35 | $8.40 | $35.78 | 340,194 |
2019-02-06 | $8.87 | $8.88 | $8.75 | $8.78 | $36.61 | 154,955 |
2019-02-05 | $8.90 | $8.91 | $8.84 | $8.87 | $36.98 | 134,216 |
2019-02-04 | $8.82 | $8.91 | $8.76 | $8.90 | $37.11 | 88,233 |
2019-02-01 | $8.73 | $8.84 | $8.68 | $8.84 | $36.86 | 220,316 |
2019-01-31 | $8.87 | $8.89 | $8.66 | $8.73 | $36.40 | 98,451 |
2019-01-30 | $8.76 | $8.89 | $8.68 | $8.83 | $36.82 | 124,804 |
2019-01-29 | $8.63 | $8.76 | $8.63 | $8.71 | $36.32 | 99,445 |
2019-01-28 | $8.65 | $8.65 | $8.54 | $8.61 | $35.90 | 178,913 |
2019-01-25 | $8.60 | $8.71 | $8.60 | $8.68 | $36.19 | 126,428 |
2019-01-24 | $8.55 | $8.61 | $8.47 | $8.59 | $35.81 | 137,915 |
2019-01-23 | $8.58 | $8.61 | $8.45 | $8.54 | $35.61 | 190,390 |
2019-01-22 | $8.71 | $8.74 | $8.49 | $8.53 | $35.56 | 135,163 |
2019-01-18 | $8.68 | $8.75 | $8.63 | $8.73 | $36.40 | 150,865 |
2019-01-17 | $8.62 | $8.67 | $8.56 | $8.64 | $36.02 | 440,204 |
2019-01-16 | $8.62 | $8.69 | $8.62 | $8.64 | $36.02 | 117,574 |
2019-01-15 | $8.50 | $8.64 | $8.50 | $8.63 | $35.98 | 190,515 |
2019-01-14 | $8.50 | $8.54 | $8.43 | $8.47 | $35.31 | 138,002 |
2019-01-11 | $8.65 | $8.65 | $8.52 | $8.54 | $35.61 | 218,062 |
2019-01-10 | $8.76 | $8.76 | $8.58 | $8.66 | $36.11 | 196,641 |
2019-01-09 | $8.73 | $8.81 | $8.68 | $8.79 | $36.65 | 180,907 |
2019-01-08 | $8.56 | $8.74 | $8.50 | $8.68 | $36.19 | 295,015 |
2019-01-07 | $8.34 | $8.54 | $8.32 | $8.43 | $35.15 | 165,660 |
2019-01-04 | $8.02 | $8.35 | $8.00 | $8.29 | $34.56 | 128,652 |
2019-01-03 | $7.80 | $7.96 | $7.77 | $7.88 | $32.85 | 138,338 |
2019-01-02 | $7.59 | $7.89 | $7.58 | $7.78 | $32.44 | 132,689 |
2018-12-31 | $7.60 | $7.68 | $7.56 | $7.67 | $31.98 | 681,719 |
2018-12-28 | $7.70 | $7.70 | $7.44 | $7.58 | $31.60 | 678,252 |
2018-12-27 | $7.61 | $7.67 | $7.29 | $7.62 | $31.77 | 832,412 |
2018-12-26 | $7.35 | $7.74 | $7.27 | $7.74 | $32.27 | 923,443 |
2018-12-24 | $7.60 | $7.60 | $7.33 | $7.33 | $30.56 | 246,065 |
2018-12-21 | $7.77 | $7.88 | $7.62 | $7.67 | $31.98 | 836,744 |
2018-12-20 | $7.98 | $8.09 | $7.74 | $7.81 | $32.56 | 462,284 |
2018-12-19 | $8.04 | $8.24 | $7.97 | $8.04 | $33.52 | 576,724 |
2018-12-18 | $8.22 | $8.24 | $7.91 | $7.99 | $33.31 | 471,353 |
2018-12-17 | $8.46 | $8.48 | $8.14 | $8.20 | $34.19 | 446,421 |
2018-12-14 | $8.51 | $8.63 | $8.45 | $8.47 | $35.31 | 203,201 |
2018-12-13 | $8.34 | $8.58 | $8.34 | $8.55 | $35.65 | 225,431 |
2018-12-12 | $8.33 | $8.48 | $8.33 | $8.39 | $34.98 | 446,051 |
2018-12-11 | $8.32 | $8.42 | $8.27 | $8.30 | $34.61 | 222,911 |
2018-12-10 | $8.39 | $8.40 | $8.20 | $8.31 | $34.65 | 221,250 |
2018-12-07 | $8.50 | $8.68 | $8.44 | $8.45 | $35.23 | 186,016 |
2018-12-06 | $8.41 | $8.50 | $8.25 | $8.47 | $35.31 | 362,244 |
2018-12-04 | $8.78 | $8.79 | $8.53 | $8.55 | $35.65 | 121,483 |
2018-12-03 | $8.69 | $8.81 | $8.69 | $8.79 | $36.65 | 133,996 |
2018-11-30 | $8.60 | $8.65 | $8.47 | $8.54 | $35.61 | 142,837 |
2018-11-29 | $8.54 | $8.72 | $8.51 | $8.65 | $36.07 | 114,746 |
2018-11-28 | $8.44 | $8.53 | $8.34 | $8.51 | $35.48 | 241,351 |
2018-11-27 | $8.47 | $8.54 | $8.40 | $8.40 | $35.02 | 258,209 |
2018-11-26 | $8.52 | $8.59 | $8.46 | $8.51 | $35.48 | 281,619 |
2018-11-23 | $8.50 | $8.53 | $8.37 | $8.45 | $35.23 | 70,903 |
2018-11-21 | $8.49 | $8.71 | $8.49 | $8.62 | $35.94 | 145,150 |
2018-11-20 | $8.56 | $8.57 | $8.36 | $8.43 | $35.15 | 221,132 |
2018-11-19 | $8.63 | $8.77 | $8.63 | $8.68 | $36.19 | 205,638 |
2018-11-16 | $8.62 | $8.74 | $8.61 | $8.67 | $36.15 | 159,394 |
2018-11-15 | $8.60 | $8.67 | $8.53 | $8.65 | $36.07 | 217,789 |
2018-11-14 | $8.75 | $8.75 | $8.51 | $8.59 | $35.81 | 122,526 |
2018-11-13 | $8.76 | $8.84 | $8.59 | $8.59 | $35.81 | 215,815 |
2018-11-12 | $8.84 | $8.87 | $8.72 | $8.72 | $36.36 | 75,213 |
2018-11-09 | $8.90 | $8.90 | $8.73 | $8.87 | $36.98 | 123,622 |
2018-11-08 | $8.91 | $9.12 | $8.88 | $8.93 | $37.23 | 74,139 |
2018-11-07 | $9.11 | $9.23 | $9.06 | $9.11 | $37.21 | 83,470 |
2018-11-06 | $8.98 | $9.03 | $8.89 | $9.02 | $36.84 | 62,651 |
2018-11-05 | $8.87 | $9.04 | $8.84 | $8.99 | $36.72 | 102,948 |
2018-11-02 | $8.92 | $8.95 | $8.76 | $8.79 | $35.90 | 334,017 |
2018-11-01 | $8.87 | $8.94 | $8.80 | $8.89 | $36.31 | 334,706 |
2018-10-31 | $8.75 | $8.99 | $8.75 | $8.83 | $36.06 | 135,866 |
2018-10-30 | $8.66 | $8.81 | $8.62 | $8.74 | $35.69 | 168,683 |
2018-10-29 | $8.93 | $8.94 | $8.62 | $8.72 | $35.61 | 474,113 |
2018-10-26 | $8.96 | $8.97 | $8.76 | $8.86 | $36.18 | 149,313 |
2018-10-25 | $9.07 | $9.10 | $8.96 | $9.03 | $36.88 | 83,027 |
2018-10-24 | $9.29 | $9.29 | $8.99 | $9.01 | $36.80 | 85,865 |
2018-10-23 | $9.31 | $9.34 | $9.11 | $9.30 | $37.98 | 120,077 |
2018-10-22 | $9.55 | $9.55 | $9.39 | $9.43 | $38.51 | 64,357 |
2018-10-19 | $9.55 | $9.63 | $9.49 | $9.54 | $38.96 | 37,197 |
2018-10-18 | $9.53 | $9.66 | $9.49 | $9.50 | $38.80 | 44,298 |
2018-10-17 | $9.64 | $9.64 | $9.51 | $9.53 | $38.92 | 43,801 |
2018-10-16 | $9.49 | $9.72 | $9.49 | $9.69 | $39.57 | 365,988 |
2018-10-15 | $9.47 | $9.55 | $9.45 | $9.45 | $38.59 | 42,801 |
2018-10-12 | $9.61 | $9.65 | $9.37 | $9.46 | $38.64 | 68,262 |
2018-10-11 | $9.65 | $9.67 | $9.47 | $9.52 | $38.88 | 64,649 |
2018-10-10 | $9.80 | $9.81 | $9.68 | $9.73 | $39.74 | 95,994 |
2018-10-09 | $9.67 | $9.85 | $9.67 | $9.84 | $40.19 | 64,659 |
2018-10-08 | $9.74 | $9.79 | $9.66 | $9.70 | $39.62 | 42,460 |
2018-10-05 | $9.74 | $9.84 | $9.72 | $9.76 | $39.86 | 42,734 |
2018-10-04 | $9.79 | $9.80 | $9.74 | $9.78 | $39.94 | 34,688 |
2018-10-03 | $9.76 | $9.84 | $9.71 | $9.81 | $40.06 | 62,251 |
2018-10-02 | $9.77 | $9.79 | $9.68 | $9.73 | $39.74 | 54,828 |
2018-10-01 | $9.57 | $9.78 | $9.57 | $9.77 | $39.90 | 39,467 |
2018-09-28 | $9.48 | $9.61 | $9.46 | $9.55 | $39.00 | 63,582 |
2018-09-27 | $9.44 | $9.53 | $9.42 | $9.51 | $38.84 | 39,118 |
2018-09-26 | $9.50 | $9.55 | $9.41 | $9.43 | $38.51 | 87,418 |
2018-09-25 | $9.64 | $9.64 | $9.46 | $9.51 | $38.84 | 54,799 |
2018-09-24 | $9.78 | $9.82 | $9.61 | $9.63 | $39.33 | 70,543 |
2018-09-21 | $9.78 | $9.78 | $9.72 | $9.77 | $39.90 | 22,913 |
2018-09-20 | $9.78 | $9.78 | $9.70 | $9.74 | $39.78 | 59,019 |
2018-09-19 | $9.78 | $9.78 | $9.74 | $9.74 | $39.78 | 40,567 |
2018-09-18 | $9.77 | $9.81 | $9.74 | $9.79 | $39.98 | 81,959 |
2018-09-17 | $9.82 | $9.85 | $9.75 | $9.76 | $39.86 | 44,624 |
2018-09-14 | $9.86 | $9.86 | $9.72 | $9.83 | $40.15 | 25,706 |
2018-09-13 | $9.83 | $9.90 | $9.83 | $9.85 | $40.23 | 40,887 |
2018-09-12 | $9.87 | $9.93 | $9.87 | $9.90 | $40.43 | 38,258 |
2018-09-11 | $9.83 | $9.90 | $9.83 | $9.87 | $40.31 | 46,107 |
2018-09-10 | $9.78 | $9.85 | $9.78 | $9.84 | $40.19 | 90,513 |
2018-09-07 | $9.82 | $9.82 | $9.74 | $9.79 | $39.98 | 23,426 |
2018-09-06 | $9.81 | $9.91 | $9.77 | $9.79 | $39.98 | 47,981 |
2018-09-05 | $9.85 | $9.89 | $9.75 | $9.89 | $40.39 | 63,393 |
2018-09-04 | $9.84 | $9.86 | $9.74 | $9.85 | $40.23 | 36,381 |
2018-08-31 | $9.82 | $9.82 | $9.70 | $9.78 | $39.94 | 46,024 |
2018-08-30 | $9.85 | $9.85 | $9.75 | $9.83 | $40.15 | 70,325 |
2018-08-29 | $9.92 | $9.93 | $9.86 | $9.86 | $40.27 | 77,260 |
2018-08-28 | $10.04 | $10.04 | $9.91 | $9.92 | $40.51 | 46,740 |
2018-08-27 | $10.08 | $10.08 | $9.96 | $10.04 | $41.00 | 38,792 |
2018-08-24 | $10.05 | $10.06 | $10.00 | $10.05 | $41.04 | 164,431 |
2018-08-23 | $10.03 | $10.04 | $10.00 | $10.01 | $40.88 | 38,637 |
2018-08-22 | $9.97 | $10.06 | $9.96 | $10.04 | $41.00 | 63,550 |
2018-08-21 | $10.08 | $10.08 | $9.97 | $9.98 | $40.76 | 95,642 |
2018-08-20 | $9.96 | $10.06 | $9.96 | $10.05 | $41.04 | 82,127 |
2018-08-17 | $9.87 | $9.98 | $9.87 | $9.98 | $40.76 | 90,169 |
2018-08-16 | $9.80 | $9.89 | $9.77 | $9.87 | $40.31 | 49,665 |
2018-08-15 | $9.94 | $9.94 | $9.74 | $9.83 | $40.15 | 62,098 |
2018-08-14 | $9.99 | $9.99 | $9.89 | $9.94 | $40.60 | 44,358 |
2018-08-13 | $10.04 | $10.04 | $9.86 | $9.86 | $40.27 | 104,035 |
2018-08-10 | $10.06 | $10.16 | $10.03 | $10.04 | $41.00 | 182,575 |
2018-08-09 | $10.02 | $10.09 | $10.00 | $10.07 | $41.13 | 38,802 |
2018-08-08 | $10.08 | $10.20 | $10.03 | $10.14 | $40.65 | 264,106 |
2018-08-07 | $10.03 | $10.26 | $10.03 | $10.08 | $40.41 | 110,374 |
2018-08-06 | $10.03 | $10.15 | $10.03 | $10.14 | $40.65 | 96,743 |
2018-08-03 | $10.08 | $10.09 | $10.02 | $10.05 | $40.29 | 86,470 |
2018-08-02 | $9.86 | $10.08 | $9.85 | $10.08 | $40.41 | 483,286 |
2018-08-01 | $9.74 | $9.84 | $9.69 | $9.79 | $39.24 | 60,657 |
2018-07-31 | $9.69 | $9.75 | $9.65 | $9.74 | $39.04 | 42,443 |
2018-07-30 | $9.61 | $9.69 | $9.56 | $9.69 | $38.84 | 38,207 |
2018-07-27 | $9.75 | $9.76 | $9.52 | $9.53 | $38.20 | 65,216 |
2018-07-26 | $9.57 | $9.78 | $9.57 | $9.73 | $39.00 | 200,689 |
2018-07-25 | $9.51 | $9.65 | $9.44 | $9.63 | $38.60 | 51,774 |
2018-07-24 | $9.53 | $9.59 | $9.46 | $9.48 | $38.00 | 44,922 |
2018-07-23 | $9.45 | $9.49 | $9.39 | $9.46 | $37.92 | 58,258 |
2018-07-20 | $9.58 | $9.58 | $9.42 | $9.43 | $37.80 | 64,165 |
2018-07-19 | $9.61 | $9.65 | $9.49 | $9.56 | $38.32 | 153,511 |
2018-07-18 | $9.16 | $9.40 | $9.14 | $9.32 | $37.36 | 75,099 |
2018-07-17 | $9.22 | $9.25 | $9.15 | $9.17 | $36.76 | 474,919 |
2018-07-16 | $9.26 | $9.29 | $9.22 | $9.24 | $37.04 | 69,723 |
2018-07-13 | $9.27 | $9.34 | $9.22 | $9.29 | $37.24 | 71,554 |
2018-07-12 | $9.16 | $9.28 | $9.13 | $9.26 | $37.12 | 71,584 |
2018-07-11 | $9.19 | $9.24 | $9.13 | $9.15 | $36.68 | 92,277 |
2018-07-10 | $9.26 | $9.31 | $9.20 | $9.23 | $37.00 | 94,402 |
2018-07-09 | $9.22 | $9.29 | $9.17 | $9.22 | $36.96 | 95,862 |
2018-07-06 | $9.15 | $9.24 | $9.11 | $9.20 | $36.88 | 61,714 |
2018-07-05 | $9.17 | $9.21 | $9.15 | $9.15 | $36.68 | 95,393 |
2018-07-03 | $9.13 | $9.22 | $9.10 | $9.13 | $36.60 | 52,668 |
2018-07-02 | $9.12 | $9.15 | $9.01 | $9.06 | $36.32 | 60,280 |
2018-06-29 | $9.11 | $9.19 | $9.04 | $9.16 | $36.72 | 56,784 |
2018-06-28 | $9.08 | $9.14 | $8.95 | $9.07 | $36.36 | 210,725 |
2018-06-27 | $9.26 | $9.30 | $9.04 | $9.08 | $36.40 | 97,490 |
2018-06-26 | $9.04 | $9.25 | $9.04 | $9.23 | $37.00 | 178,241 |
2018-06-25 | $9.27 | $9.27 | $9.02 | $9.05 | $36.28 | 82,423 |
2018-06-22 | $9.27 | $9.41 | $9.24 | $9.24 | $37.04 | 132,463 |
2018-06-21 | $9.23 | $9.26 | $9.17 | $9.19 | $36.84 | 71,486 |
2018-06-20 | $9.26 | $9.30 | $9.23 | $9.29 | $37.24 | 46,998 |
2018-06-19 | $9.14 | $9.27 | $9.14 | $9.22 | $36.96 | 59,894 |
2018-06-18 | $9.14 | $9.28 | $9.11 | $9.27 | $37.16 | 80,006 |
2018-06-15 | $9.44 | $9.44 | $9.14 | $9.15 | $36.68 | 62,384 |
2018-06-14 | $9.45 | $9.49 | $9.41 | $9.42 | $37.76 | 56,269 |
2018-06-13 | $9.55 | $9.55 | $9.41 | $9.42 | $37.76 | 57,350 |
2018-06-12 | $9.59 | $9.65 | $9.53 | $9.59 | $38.44 | 64,918 |
2018-06-11 | $9.39 | $9.60 | $9.38 | $9.58 | $38.40 | 52,300 |
2018-06-08 | $9.47 | $9.53 | $9.38 | $9.44 | $37.84 | 111,614 |
2018-06-07 | $9.41 | $9.54 | $9.41 | $9.49 | $38.04 | 75,263 |
2018-06-06 | $9.48 | $9.51 | $9.39 | $9.40 | $37.68 | 151,080 |
2018-06-05 | $9.44 | $9.52 | $9.44 | $9.50 | $38.08 | 253,724 |
2018-06-04 | $9.40 | $9.49 | $9.40 | $9.49 | $38.04 | 113,053 |
2018-06-01 | $9.34 | $9.43 | $9.29 | $9.40 | $37.68 | 98,702 |
2018-05-31 | $9.24 | $9.36 | $9.21 | $9.32 | $37.36 | 144,667 |
2018-05-30 | $9.16 | $9.29 | $9.12 | $9.29 | $37.24 | 59,137 |
2018-05-29 | $9.06 | $9.18 | $9.03 | $9.12 | $36.56 | 56,428 |
2018-05-25 | $9.11 | $9.16 | $8.95 | $9.12 | $36.56 | 72,197 |
2018-05-24 | $9.30 | $9.30 | $9.15 | $9.17 | $36.76 | 98,067 |
2018-05-23 | $9.34 | $9.37 | $9.27 | $9.32 | $37.36 | 70,856 |
2018-05-22 | $9.41 | $9.49 | $9.38 | $9.38 | $37.60 | 102,390 |
2018-05-21 | $9.38 | $9.40 | $9.32 | $9.40 | $37.68 | 57,130 |
2018-05-18 | $9.38 | $9.40 | $9.29 | $9.34 | $37.44 | 69,205 |
2018-05-17 | $9.29 | $9.43 | $9.29 | $9.38 | $37.60 | 121,564 |
2018-05-16 | $9.19 | $9.28 | $9.18 | $9.27 | $37.16 | 67,063 |
2018-05-15 | $9.21 | $9.23 | $9.16 | $9.19 | $36.84 | 102,218 |
2018-05-14 | $9.05 | $9.24 | $9.05 | $9.23 | $37.00 | 76,066 |
2018-05-11 | $9.10 | $9.14 | $9.02 | $9.04 | $36.24 | 74,246 |
2018-05-10 | $9.07 | $9.13 | $9.04 | $9.07 | $36.36 | 132,669 |
2018-05-09 | $9.17 | $9.30 | $9.17 | $9.22 | $36.19 | 62,216 |
2018-05-08 | $9.02 | $9.15 | $8.94 | $9.13 | $35.84 | 109,928 |
2018-05-07 | $9.04 | $9.17 | $9.03 | $9.05 | $35.52 | 94,356 |
2018-05-04 | $8.86 | $8.99 | $8.81 | $8.99 | $35.29 | 107,064 |
2018-05-03 | $8.95 | $9.08 | $8.85 | $8.87 | $34.82 | 100,143 |
2018-05-02 | $9.11 | $9.14 | $8.93 | $8.95 | $35.13 | 113,946 |
2018-05-01 | $9.06 | $9.13 | $9.04 | $9.13 | $35.84 | 120,650 |
2018-04-30 | $9.10 | $9.17 | $9.05 | $9.07 | $35.60 | 104,071 |
2018-04-27 | $9.09 | $9.12 | $9.00 | $9.09 | $35.68 | 112,739 |
2018-04-26 | $9.10 | $9.16 | $8.99 | $9.09 | $35.68 | 209,966 |
2018-04-25 | $8.96 | $9.09 | $8.89 | $9.08 | $35.64 | 79,637 |
2018-04-24 | $9.18 | $9.18 | $8.95 | $8.99 | $35.29 | 101,074 |
2018-04-23 | $9.00 | $9.27 | $9.00 | $9.14 | $35.88 | 1,120,810 |
2018-04-20 | $9.07 | $9.24 | $8.96 | $8.99 | $35.29 | 109,811 |
2018-04-19 | $9.18 | $9.20 | $8.99 | $9.04 | $35.48 | 156,563 |
2018-04-18 | $9.24 | $9.34 | $9.15 | $9.17 | $36.00 | 240,695 |
2018-04-17 | $9.13 | $9.35 | $9.10 | $9.23 | $36.23 | 105,436 |
2018-04-16 | $8.74 | $9.10 | $8.68 | $9.10 | $35.72 | 122,066 |
2018-04-13 | $8.73 | $8.73 | $8.61 | $8.70 | $34.15 | 142,125 |
2018-04-12 | $8.73 | $8.81 | $8.64 | $8.70 | $34.15 | 85,812 |
2018-04-11 | $8.63 | $8.78 | $8.61 | $8.78 | $34.46 | 183,579 |
2018-04-10 | $8.45 | $8.70 | $8.45 | $8.65 | $33.95 | 219,553 |
2018-04-09 | $8.52 | $8.52 | $8.34 | $8.41 | $33.01 | 123,679 |
2018-04-06 | $8.49 | $8.62 | $8.32 | $8.43 | $33.09 | 156,688 |
2018-04-05 | $8.48 | $8.63 | $8.43 | $8.57 | $33.64 | 202,391 |
2018-04-04 | $8.29 | $8.46 | $8.24 | $8.44 | $33.13 | 247,151 |
2018-04-03 | $8.45 | $8.46 | $8.23 | $8.45 | $33.17 | 122,117 |
2018-04-02 | $8.47 | $8.57 | $8.30 | $8.41 | $33.01 | 195,678 |
2018-03-29 | $8.40 | $8.54 | $8.37 | $8.49 | $33.33 | 136,044 |
2018-03-28 | $8.28 | $8.43 | $8.20 | $8.34 | $32.74 | 159,315 |
2018-03-27 | $8.44 | $8.49 | $8.14 | $8.31 | $32.62 | 148,398 |
2018-03-26 | $8.44 | $8.48 | $8.30 | $8.44 | $33.13 | 124,149 |
2018-03-23 | $8.51 | $8.51 | $8.38 | $8.40 | $32.97 | 178,780 |
2018-03-22 | $8.59 | $8.66 | $8.44 | $8.46 | $33.21 | 427,097 |
2018-03-21 | $8.56 | $8.69 | $8.51 | $8.65 | $33.95 | 510,441 |
2018-03-20 | $8.65 | $8.70 | $8.44 | $8.53 | $33.48 | 442,561 |
2018-03-19 | $8.90 | $8.90 | $8.54 | $8.60 | $33.76 | 1,199,623 |
2018-03-16 | $8.89 | $9.05 | $8.86 | $8.91 | $34.97 | 122,704 |
2018-03-15 | $9.36 | $9.36 | $8.36 | $8.80 | $34.54 | 360,130 |
2018-03-14 | $9.42 | $9.43 | $9.29 | $9.29 | $36.47 | 117,940 |
2018-03-13 | $9.50 | $9.50 | $9.38 | $9.45 | $37.09 | 63,199 |
2018-03-12 | $9.27 | $9.48 | $9.25 | $9.44 | $37.06 | 106,379 |
2018-03-09 | $9.23 | $9.30 | $9.16 | $9.28 | $36.43 | 109,749 |
2018-03-08 | $9.18 | $9.20 | $9.07 | $9.14 | $35.88 | 114,550 |
2018-03-07 | $9.17 | $9.27 | $9.11 | $9.15 | $35.92 | 102,031 |
2018-03-06 | $9.30 | $9.34 | $9.21 | $9.23 | $36.23 | 90,778 |
2018-03-05 | $9.19 | $9.34 | $9.16 | $9.27 | $36.39 | 67,734 |
2018-03-02 | $9.18 | $9.23 | $9.04 | $9.20 | $36.11 | 69,169 |
2018-03-01 | $9.18 | $9.28 | $9.12 | $9.20 | $36.11 | 107,319 |
2018-02-28 | $9.43 | $9.45 | $9.16 | $9.18 | $36.03 | 131,294 |
2018-02-27 | $9.43 | $9.48 | $9.37 | $9.37 | $36.78 | 184,876 |
2018-02-26 | $9.50 | $9.50 | $9.34 | $9.44 | $37.06 | 183,627 |
2018-02-23 | $9.39 | $9.49 | $9.31 | $9.42 | $36.98 | 92,792 |
2018-02-22 | $9.55 | $9.57 | $9.35 | $9.36 | $36.74 | 84,091 |
2018-02-21 | $9.60 | $9.68 | $9.46 | $9.46 | $37.13 | 114,635 |
2018-02-20 | $9.60 | $9.79 | $9.59 | $9.62 | $37.76 | 83,681 |
2018-02-16 | $9.73 | $9.80 | $9.61 | $9.63 | $37.80 | 114,268 |
2018-02-15 | $9.88 | $9.88 | $9.71 | $9.74 | $38.23 | 96,780 |
2018-02-14 | $9.75 | $9.91 | $9.72 | $9.83 | $38.59 | 86,493 |
2018-02-13 | $9.78 | $9.89 | $9.68 | $9.86 | $38.70 | 242,257 |
2018-02-12 | $9.61 | $9.80 | $9.55 | $9.75 | $38.27 | 97,451 |
2018-02-09 | $9.65 | $9.70 | $9.28 | $9.54 | $37.45 | 158,516 |
2018-02-08 | $10.00 | $10.11 | $9.60 | $9.60 | $37.68 | 177,870 |
2018-02-07 | $10.23 | $10.40 | $10.10 | $10.21 | $39.27 | 92,961 |
2018-02-06 | $9.88 | $10.33 | $9.88 | $10.29 | $39.57 | 138,355 |
2018-02-05 | $10.17 | $10.32 | $9.92 | $10.06 | $38.69 | 108,547 |
2018-02-02 | $10.43 | $10.43 | $10.22 | $10.23 | $39.34 | 144,737 |
2018-02-01 | $10.52 | $10.53 | $10.44 | $10.51 | $40.42 | 84,567 |
2018-01-31 | $10.52 | $10.55 | $10.42 | $10.45 | $40.19 | 62,770 |
2018-01-30 | $10.58 | $10.59 | $10.36 | $10.47 | $40.27 | 288,035 |
2018-01-29 | $10.74 | $10.74 | $10.59 | $10.59 | $40.73 | 98,804 |
2018-01-26 | $10.81 | $10.81 | $10.72 | $10.76 | $41.38 | 110,645 |
2018-01-25 | $10.81 | $10.83 | $10.69 | $10.75 | $41.34 | 123,037 |
2018-01-24 | $10.85 | $10.88 | $10.74 | $10.74 | $41.30 | 133,634 |
2018-01-23 | $10.82 | $10.83 | $10.68 | $10.80 | $41.53 | 159,573 |
2018-01-22 | $10.54 | $10.78 | $10.54 | $10.78 | $41.46 | 110,607 |
2018-01-19 | $10.54 | $10.58 | $10.47 | $10.58 | $40.69 | 158,277 |
2018-01-18 | $10.65 | $10.65 | $10.52 | $10.52 | $40.46 | 236,678 |
2018-01-17 | $10.71 | $10.71 | $10.56 | $10.61 | $40.80 | 85,652 |
2018-01-16 | $10.79 | $10.82 | $10.65 | $10.69 | $41.11 | 216,317 |
2018-01-12 | $10.68 | $10.73 | $10.60 | $10.72 | $41.23 | 270,233 |
2018-01-11 | $10.50 | $10.66 | $10.46 | $10.65 | $40.96 | 285,496 |
2018-01-10 | $10.43 | $10.52 | $10.43 | $10.50 | $40.38 | 400,478 |
2018-01-09 | $10.41 | $10.44 | $10.35 | $10.42 | $40.07 | 210,356 |
2018-01-08 | $10.35 | $10.42 | $10.25 | $10.39 | $39.96 | 171,594 |
2018-01-05 | $10.40 | $10.40 | $10.23 | $10.33 | $39.73 | 74,127 |
2018-01-04 | $10.33 | $10.42 | $10.29 | $10.42 | $40.07 | 99,945 |
2018-01-03 | $10.10 | $10.34 | $10.10 | $10.33 | $39.73 | 150,744 |
2018-01-02 | $9.87 | $10.12 | $9.87 | $10.07 | $38.73 | 136,572 |
2017-12-29 | $9.89 | $9.89 | $9.83 | $9.86 | $37.92 | 303,596 |
2017-12-28 | $9.83 | $9.89 | $9.81 | $9.89 | $38.04 | 270,295 |
2017-12-27 | $9.87 | $9.90 | $9.81 | $9.83 | $37.80 | 297,978 |
2017-12-26 | $9.87 | $9.91 | $9.84 | $9.88 | $38.00 | 442,485 |
2017-12-22 | $9.79 | $9.85 | $9.72 | $9.82 | $37.77 | 390,133 |
2017-12-21 | $9.68 | $9.87 | $9.67 | $9.76 | $37.54 | 164,070 |
2017-12-20 | $9.78 | $9.83 | $9.61 | $9.73 | $37.42 | 148,256 |
2017-12-19 | $9.93 | $9.93 | $9.77 | $9.78 | $37.61 | 200,335 |
2017-12-18 | $9.86 | $10.04 | $9.85 | $9.91 | $38.11 | 142,470 |
2017-12-15 | $9.96 | $9.96 | $9.77 | $9.80 | $37.69 | 142,008 |
2017-12-14 | $9.83 | $9.98 | $9.80 | $9.90 | $38.07 | 229,713 |
2017-12-13 | $9.80 | $9.87 | $9.74 | $9.84 | $37.84 | 204,430 |
2017-12-12 | $9.72 | $9.87 | $9.64 | $9.78 | $37.61 | 139,803 |
2017-12-11 | $9.50 | $9.71 | $9.48 | $9.69 | $37.27 | 126,793 |
2017-12-08 | $9.52 | $9.55 | $9.44 | $9.48 | $36.46 | 218,182 |
2017-12-07 | $9.32 | $9.48 | $9.26 | $9.46 | $36.38 | 354,274 |
2017-12-06 | $9.43 | $9.45 | $9.24 | $9.29 | $35.73 | 435,436 |
2017-12-05 | $9.55 | $9.55 | $9.44 | $9.46 | $36.38 | 121,684 |
2017-12-04 | $9.61 | $9.63 | $9.51 | $9.52 | $36.61 | 105,887 |
2017-12-01 | $9.48 | $9.64 | $9.39 | $9.57 | $36.80 | 160,205 |
2017-11-30 | $9.01 | $9.44 | $9.01 | $9.43 | $36.27 | 295,791 |
2017-11-29 | $9.04 | $9.05 | $8.89 | $8.98 | $34.54 | 173,865 |
2017-11-28 | $9.13 | $9.13 | $9.02 | $9.03 | $34.71 | 335,340 |
2017-11-27 | $9.21 | $9.22 | $9.07 | $9.07 | $34.88 | 398,323 |
2017-11-24 | $9.29 | $9.29 | $9.19 | $9.20 | $35.38 | 63,662 |
2017-11-22 | $9.22 | $9.27 | $9.16 | $9.23 | $35.50 | 330,686 |
2017-11-21 | $9.38 | $9.38 | $9.13 | $9.16 | $35.23 | 186,702 |
2017-11-20 | $9.32 | $9.35 | $9.15 | $9.33 | $35.88 | 187,609 |
2017-11-17 | $9.33 | $9.34 | $9.22 | $9.30 | $35.77 | 167,893 |
2017-11-16 | $9.30 | $9.36 | $9.23 | $9.26 | $35.61 | 213,909 |
2017-11-15 | $9.23 | $9.32 | $9.08 | $9.29 | $35.73 | 93,979 |
2017-11-14 | $9.39 | $9.40 | $9.22 | $9.24 | $35.54 | 161,868 |
2017-11-13 | $9.58 | $9.59 | $9.38 | $9.41 | $36.19 | 188,458 |
2017-11-10 | $9.63 | $9.70 | $9.57 | $9.59 | $36.88 | 95,509 |
2017-11-09 | $9.69 | $9.75 | $9.59 | $9.64 | $37.07 | 179,145 |
2017-11-08 | $9.82 | $9.82 | $9.64 | $9.67 | $37.19 | 149,549 |
2017-11-07 | $9.73 | $9.84 | $9.60 | $9.81 | $37.73 | 199,730 |
2017-11-06 | $9.78 | $9.93 | $9.74 | $9.92 | $37.39 | 131,889 |
2017-11-03 | $9.74 | $9.84 | $9.70 | $9.79 | $36.90 | 64,285 |
2017-11-02 | $9.91 | $9.93 | $9.61 | $9.73 | $36.68 | 464,305 |
2017-11-01 | $9.78 | $9.94 | $9.78 | $9.93 | $37.43 | 77,507 |
2017-10-31 | $9.70 | $9.83 | $9.69 | $9.74 | $36.72 | 66,525 |
2017-10-30 | $9.73 | $9.89 | $9.73 | $9.77 | $36.83 | 57,880 |
2017-10-27 | $9.57 | $9.78 | $9.57 | $9.72 | $36.64 | 54,113 |
2017-10-26 | $9.43 | $9.59 | $9.34 | $9.56 | $36.04 | 74,914 |
2017-10-25 | $9.61 | $9.62 | $9.34 | $9.41 | $35.47 | 95,422 |
2017-10-24 | $9.71 | $9.73 | $9.59 | $9.64 | $36.34 | 175,319 |
2017-10-23 | $9.86 | $9.87 | $9.68 | $9.70 | $36.55 | 86,618 |
2017-10-20 | $9.95 | $9.96 | $9.84 | $9.85 | $37.11 | 147,217 |
2017-10-19 | $9.87 | $9.94 | $9.84 | $9.94 | $37.47 | 79,558 |
2017-10-18 | $10.10 | $10.15 | $9.85 | $9.88 | $37.24 | 88,520 |
2017-10-17 | $10.11 | $10.15 | $10.02 | $10.06 | $37.92 | 40,005 |
2017-10-16 | $10.25 | $10.28 | $10.12 | $10.13 | $38.19 | 38,472 |
2017-10-13 | $10.38 | $10.42 | $10.20 | $10.23 | $38.54 | 62,036 |
2017-10-12 | $10.37 | $10.40 | $10.33 | $10.33 | $38.94 | 52,171 |
2017-10-11 | $10.37 | $10.44 | $10.35 | $10.42 | $39.28 | 40,183 |
2017-10-10 | $10.43 | $10.44 | $10.35 | $10.39 | $39.17 | 29,586 |
2017-10-09 | $10.43 | $10.47 | $10.36 | $10.37 | $39.09 | 142,071 |
2017-10-06 | $10.41 | $10.45 | $10.33 | $10.44 | $39.35 | 96,421 |
2017-10-05 | $10.34 | $10.45 | $10.34 | $10.44 | $39.35 | 51,835 |
2017-10-04 | $10.36 | $10.36 | $10.29 | $10.35 | $39.01 | 68,353 |
2017-10-03 | $10.31 | $10.37 | $10.29 | $10.32 | $38.90 | 27,923 |
2017-10-02 | $10.25 | $10.33 | $10.22 | $10.33 | $38.94 | 37,827 |
2017-09-29 | $10.19 | $10.40 | $10.19 | $10.29 | $38.79 | 115,754 |
2017-09-28 | $10.28 | $10.29 | $10.18 | $10.22 | $38.52 | 100,472 |
2017-09-27 | $10.37 | $10.37 | $10.22 | $10.28 | $38.75 | 40,809 |
2017-09-26 | $10.35 | $10.36 | $10.24 | $10.32 | $38.90 | 231,001 |
2017-09-25 | $10.16 | $10.39 | $10.16 | $10.36 | $39.05 | 43,138 |
2017-09-22 | $10.11 | $10.16 | $10.07 | $10.14 | $38.22 | 29,069 |
2017-09-21 | $10.20 | $10.28 | $10.06 | $10.13 | $38.19 | 45,624 |
2017-09-20 | $10.26 | $10.29 | $10.20 | $10.20 | $38.45 | 36,874 |
2017-09-19 | $10.33 | $10.35 | $10.22 | $10.23 | $38.56 | 61,288 |
2017-09-18 | $10.28 | $10.34 | $10.28 | $10.30 | $38.83 | 100,097 |
2017-09-15 | $10.32 | $10.38 | $10.23 | $10.28 | $38.75 | 42,905 |
2017-09-14 | $10.29 | $10.39 | $10.29 | $10.34 | $38.98 | 40,977 |
2017-09-13 | $10.23 | $10.32 | $10.23 | $10.30 | $38.83 | 36,344 |
2017-09-12 | $10.17 | $10.25 | $10.16 | $10.23 | $38.56 | 29,154 |
2017-09-11 | $10.16 | $10.23 | $10.16 | $10.18 | $38.37 | 24,992 |
2017-09-08 | $10.23 | $10.23 | $10.12 | $10.16 | $38.30 | 29,448 |
2017-09-07 | $10.20 | $10.26 | $10.16 | $10.24 | $38.60 | 46,849 |
2017-09-06 | $10.25 | $10.32 | $10.20 | $10.25 | $38.64 | 109,839 |
2017-09-05 | $10.30 | $10.34 | $10.20 | $10.21 | $38.49 | 38,573 |
2017-09-01 | $10.23 | $10.31 | $10.19 | $10.27 | $38.71 | 123,379 |
2017-08-31 | $10.09 | $10.33 | $10.02 | $10.33 | $38.94 | 41,524 |
2017-08-30 | $9.95 | $10.03 | $9.88 | $10.03 | $37.81 | 52,040 |
2017-08-29 | $9.88 | $9.95 | $9.81 | $9.94 | $37.47 | 64,718 |
2017-08-28 | $10.07 | $10.07 | $9.88 | $9.91 | $37.36 | 41,161 |
2017-08-25 | $10.00 | $10.06 | $9.93 | $10.00 | $37.68 | 57,465 |
2017-08-24 | $9.94 | $9.99 | $9.90 | $9.95 | $37.51 | 40,028 |
2017-08-23 | $9.75 | $9.97 | $9.75 | $9.91 | $37.36 | 54,060 |
2017-08-22 | $9.69 | $9.80 | $9.63 | $9.79 | $36.90 | 74,719 |
2017-08-21 | $9.77 | $9.77 | $9.56 | $9.64 | $36.34 | 56,422 |
2017-08-18 | $9.81 | $9.82 | $9.73 | $9.80 | $36.94 | 164,310 |
2017-08-17 | $9.81 | $9.87 | $9.79 | $9.81 | $36.98 | 108,667 |
2017-08-16 | $9.91 | $10.02 | $9.78 | $9.80 | $36.94 | 78,254 |
2017-08-15 | $10.12 | $10.12 | $9.86 | $9.87 | $37.21 | 114,966 |
2017-08-14 | $10.15 | $10.22 | $10.10 | $10.11 | $38.11 | 75,968 |
2017-08-11 | $10.19 | $10.20 | $10.10 | $10.11 | $38.11 | 36,486 |
2017-08-10 | $10.30 | $10.36 | $10.15 | $10.19 | $38.41 | 82,926 |
2017-08-09 | $10.25 | $10.39 | $10.25 | $10.30 | $38.81 | 40,391 |
2017-08-08 | $10.45 | $10.50 | $10.17 | $10.50 | $39.58 | 75,946 |
2017-08-07 | $10.62 | $10.66 | $10.54 | $10.54 | $39.73 | 44,674 |
2017-08-04 | $10.91 | $10.93 | $10.81 | $10.82 | $40.03 | 49,131 |
2017-08-03 | $11.02 | $11.05 | $10.88 | $10.93 | $40.44 | 40,749 |
2017-08-02 | $11.01 | $11.05 | $10.97 | $11.04 | $40.85 | 78,522 |
2017-08-01 | $11.00 | $11.06 | $11.00 | $11.03 | $40.81 | 46,989 |
2017-07-31 | $10.99 | $11.02 | $10.90 | $11.01 | $40.74 | 41,390 |
2017-07-28 | $10.97 | $11.03 | $10.97 | $11.00 | $40.70 | 72,805 |
2017-07-27 | $10.99 | $11.02 | $10.95 | $10.98 | $40.62 | 99,817 |
2017-07-26 | $11.08 | $11.08 | $10.99 | $10.99 | $40.66 | 20,731 |
2017-07-25 | $11.00 | $11.07 | $10.98 | $11.05 | $40.88 | 60,807 |
2017-07-24 | $10.98 | $11.00 | $10.91 | $10.96 | $40.55 | 27,099 |
2017-07-21 | $11.00 | $11.03 | $10.91 | $10.94 | $40.48 | 47,527 |
2017-07-20 | $11.11 | $11.11 | $11.00 | $11.02 | $40.77 | 56,555 |
2017-07-19 | $11.12 | $11.14 | $11.08 | $11.12 | $41.14 | 43,048 |
2017-07-18 | $11.11 | $11.12 | $11.05 | $11.12 | $41.14 | 28,133 |
2017-07-17 | $11.10 | $11.12 | $11.04 | $11.08 | $40.99 | 29,911 |
2017-07-14 | $10.95 | $11.09 | $10.90 | $11.08 | $40.99 | 89,563 |
2017-07-13 | $10.97 | $10.97 | $10.88 | $10.96 | $40.55 | 124,620 |
2017-07-12 | $10.90 | $10.98 | $10.89 | $10.95 | $40.51 | 59,901 |
2017-07-11 | $10.84 | $10.87 | $10.75 | $10.84 | $40.11 | 34,705 |
2017-07-10 | $10.88 | $10.89 | $10.80 | $10.83 | $40.07 | 30,791 |
2017-07-07 | $10.84 | $10.95 | $10.75 | $10.91 | $40.37 | 26,375 |
2017-07-06 | $10.96 | $11.04 | $10.84 | $10.90 | $40.33 | 29,642 |
2017-07-05 | $11.06 | $11.06 | $10.90 | $10.95 | $40.51 | 70,134 |
2017-07-03 | $10.95 | $11.10 | $10.94 | $11.08 | $40.99 | 29,237 |
2017-06-30 | $10.85 | $10.95 | $10.83 | $10.92 | $40.40 | 75,970 |
2017-06-29 | $10.71 | $10.90 | $10.71 | $10.81 | $40.00 | 57,857 |
2017-06-28 | $10.57 | $10.78 | $10.55 | $10.74 | $39.72 | 103,685 |
2017-06-27 | $10.63 | $10.70 | $10.53 | $10.55 | $39.03 | 39,699 |
2017-06-26 | $10.46 | $10.63 | $10.45 | $10.61 | $39.26 | 35,460 |
2017-06-23 | $10.12 | $10.45 | $10.12 | $10.43 | $38.59 | 61,220 |
2017-06-22 | $10.10 | $10.23 | $10.10 | $10.20 | $37.74 | 78,206 |
2017-06-21 | $10.17 | $10.24 | $10.07 | $10.09 | $37.33 | 66,589 |
2017-06-20 | $10.28 | $10.30 | $10.07 | $10.14 | $37.52 | 306,809 |
2017-06-19 | $10.50 | $10.68 | $10.41 | $10.41 | $38.52 | 41,198 |
2017-06-16 | $10.40 | $10.53 | $10.34 | $10.50 | $38.85 | 37,727 |
2017-06-15 | $10.48 | $10.51 | $10.30 | $10.36 | $38.33 | 55,394 |
2017-06-14 | $10.71 | $10.72 | $10.50 | $10.52 | $38.92 | 61,649 |
2017-06-13 | $10.77 | $10.77 | $10.71 | $10.74 | $39.74 | 39,397 |
2017-06-12 | $10.79 | $10.87 | $10.67 | $10.75 | $39.77 | 31,515 |
2017-06-09 | $10.66 | $10.80 | $10.65 | $10.75 | $39.77 | 59,533 |
2017-06-08 | $10.74 | $10.76 | $10.66 | $10.67 | $39.48 | 50,244 |
2017-06-07 | $10.98 | $11.03 | $10.75 | $10.77 | $39.85 | 54,981 |
2017-06-06 | $10.92 | $11.01 | $10.87 | $10.97 | $40.59 | 42,644 |
2017-06-05 | $10.87 | $10.97 | $10.83 | $10.92 | $40.40 | 157,658 |
2017-06-02 | $11.00 | $11.03 | $10.89 | $10.93 | $40.44 | 51,033 |
2017-06-01 | $10.99 | $11.09 | $10.98 | $11.03 | $40.81 | 53,628 |
2017-05-31 | $10.98 | $11.00 | $10.87 | $10.98 | $40.62 | 113,064 |
2017-05-30 | $11.13 | $11.21 | $11.01 | $11.01 | $40.74 | 48,709 |
2017-05-26 | $11.22 | $11.22 | $11.15 | $11.17 | $41.33 | 113,619 |
2017-05-25 | $11.28 | $11.33 | $11.17 | $11.21 | $41.48 | 264,505 |
2017-05-24 | $11.31 | $11.35 | $11.27 | $11.30 | $41.81 | 235,963 |
2017-05-23 | $11.32 | $11.34 | $11.25 | $11.34 | $41.96 | 173,474 |
2017-05-22 | $11.29 | $11.29 | $11.21 | $11.28 | $41.73 | 83,519 |
2017-05-19 | $11.14 | $11.28 | $11.14 | $11.24 | $41.59 | 21,524 |
2017-05-18 | $11.11 | $11.15 | $11.01 | $11.11 | $41.11 | 752,603 |
2017-05-17 | $11.24 | $11.25 | $11.10 | $11.11 | $41.11 | 130,457 |
2017-05-16 | $11.29 | $11.31 | $11.25 | $11.26 | $41.64 | 27,116 |
2017-05-15 | $11.35 | $11.35 | $11.26 | $11.29 | $41.77 | 61,837 |
2017-05-12 | $11.20 | $11.26 | $11.19 | $11.24 | $41.57 | 32,494 |
2017-05-11 | $11.28 | $11.28 | $11.19 | $11.22 | $41.51 | 48,186 |
2017-05-10 | $11.18 | $11.26 | $11.13 | $11.24 | $41.59 | 27,634 |
2017-05-09 | $11.19 | $11.25 | $11.08 | $11.13 | $41.16 | 56,515 |
2017-05-08 | $11.22 | $11.22 | $11.12 | $11.20 | $41.44 | 27,808 |
2017-05-05 | $11.06 | $11.22 | $10.97 | $11.22 | $41.51 | 50,897 |
2017-05-04 | $11.45 | $11.45 | $11.10 | $11.20 | $40.72 | 82,339 |
2017-05-03 | $11.52 | $11.52 | $11.43 | $11.45 | $41.63 | 28,389 |
2017-05-02 | $11.58 | $11.58 | $11.50 | $11.53 | $41.92 | 41,833 |
2017-05-01 | $11.54 | $11.59 | $11.52 | $11.57 | $42.06 | 25,574 |
2017-04-28 | $11.59 | $11.61 | $11.53 | $11.55 | $41.99 | 34,209 |
2017-04-27 | $11.60 | $11.62 | $11.52 | $11.53 | $41.92 | 35,225 |
2017-04-26 | $11.62 | $11.65 | $11.60 | $11.62 | $42.24 | 95,986 |
2017-04-25 | $11.57 | $11.65 | $11.54 | $11.65 | $42.35 | 27,001 |
2017-04-24 | $11.52 | $11.55 | $11.46 | $11.54 | $41.95 | 30,412 |
2017-04-21 | $11.49 | $11.50 | $11.45 | $11.48 | $41.74 | 46,889 |
2017-04-20 | $11.51 | $11.58 | $11.47 | $11.51 | $41.85 | 277,535 |
2017-04-19 | $11.55 | $11.56 | $11.46 | $11.48 | $41.74 | 98,352 |
2017-04-18 | $11.50 | $11.54 | $11.47 | $11.52 | $41.88 | 39,280 |
2017-04-17 | $11.56 | $11.56 | $11.47 | $11.50 | $41.81 | 133,842 |
2017-04-13 | $11.60 | $11.61 | $11.51 | $11.53 | $41.92 | 47,053 |
2017-04-12 | $11.68 | $11.68 | $11.57 | $11.59 | $42.14 | 31,050 |
2017-04-11 | $11.71 | $11.72 | $11.62 | $11.64 | $42.32 | 29,375 |
2017-04-10 | $11.68 | $11.72 | $11.67 | $11.67 | $42.43 | 69,834 |
2017-04-07 | $11.68 | $11.72 | $11.65 | $11.68 | $42.46 | 21,132 |
2017-04-06 | $11.67 | $11.73 | $11.63 | $11.68 | $42.46 | 40,105 |
2017-04-05 | $11.67 | $11.75 | $11.60 | $11.60 | $42.17 | 26,841 |
2017-04-04 | $11.60 | $11.67 | $11.57 | $11.65 | $42.35 | 95,035 |
2017-04-03 | $11.66 | $11.67 | $11.51 | $11.62 | $42.24 | 26,651 |
2017-03-31 | $11.52 | $11.62 | $11.50 | $11.62 | $42.24 | 30,199 |
2017-03-30 | $11.55 | $11.55 | $11.47 | $11.49 | $41.77 | 26,777 |
2017-03-29 | $11.46 | $11.55 | $11.43 | $11.50 | $41.81 | 100,570 |
2017-03-28 | $11.43 | $11.47 | $11.41 | $11.44 | $41.57 | 78,528 |
2017-03-27 | $11.41 | $11.42 | $11.35 | $11.41 | $41.48 | 25,028 |
2017-03-24 | $11.46 | $11.50 | $11.42 | $11.47 | $41.70 | 47,698 |
2017-03-23 | $11.38 | $11.49 | $11.38 | $11.42 | $41.52 | 20,932 |
2017-03-22 | $11.41 | $11.42 | $11.35 | $11.40 | $41.45 | 21,694 |
2017-03-21 | $11.51 | $11.52 | $11.36 | $11.42 | $41.52 | 41,050 |
2017-03-20 | $11.45 | $11.51 | $11.43 | $11.50 | $41.79 | 34,563 |
2017-03-17 | $11.58 | $11.63 | $11.48 | $11.49 | $41.77 | 25,598 |
2017-03-16 | $11.63 | $11.63 | $11.53 | $11.57 | $42.06 | 15,610 |
2017-03-15 | $11.56 | $11.61 | $11.51 | $11.59 | $42.14 | 29,942 |
2017-03-14 | $11.56 | $11.56 | $11.45 | $11.50 | $41.81 | 32,961 |
2017-03-13 | $11.60 | $11.62 | $11.55 | $11.59 | $42.14 | 22,777 |
2017-03-10 | $11.70 | $11.70 | $11.54 | $11.57 | $42.06 | 53,044 |
2017-03-09 | $11.60 | $11.70 | $11.46 | $11.58 | $42.10 | 33,984 |
2017-03-08 | $11.80 | $11.80 | $11.64 | $11.65 | $42.35 | 29,691 |
2017-03-07 | $11.82 | $11.93 | $11.73 | $11.80 | $42.88 | 27,378 |
2017-03-06 | $11.80 | $11.86 | $11.76 | $11.86 | $43.12 | 23,623 |
2017-03-03 | $11.85 | $11.86 | $11.77 | $11.82 | $42.97 | 78,503 |
2017-03-02 | $11.81 | $11.85 | $11.77 | $11.81 | $42.94 | 26,634 |
2017-03-01 | $11.84 | $11.86 | $11.79 | $11.83 | $43.01 | 28,813 |
2017-02-28 | $11.69 | $11.78 | $11.68 | $11.73 | $42.64 | 37,919 |
2017-02-27 | $11.76 | $11.76 | $11.65 | $11.68 | $42.46 | 107,584 |
2017-02-24 | $11.80 | $11.81 | $11.68 | $11.71 | $42.57 | 42,583 |
2017-02-23 | $11.89 | $11.90 | $11.75 | $11.80 | $42.90 | 47,566 |
2017-02-22 | $11.92 | $11.92 | $11.83 | $11.84 | $43.04 | 108,471 |
2017-02-21 | $12.00 | $12.00 | $11.90 | $11.95 | $43.44 | 26,758 |
2017-02-17 | $11.93 | $11.98 | $11.83 | $11.86 | $43.12 | 36,452 |
2017-02-16 | $12.05 | $12.05 | $11.90 | $11.91 | $43.30 | 44,254 |
2017-02-15 | $12.00 | $12.00 | $11.94 | $11.99 | $43.59 | 55,104 |
2017-02-14 | $11.89 | $11.97 | $11.86 | $11.97 | $43.52 | 110,297 |
2017-02-13 | $11.91 | $11.91 | $11.83 | $11.90 | $43.26 | 40,033 |
2017-02-10 | $11.95 | $11.95 | $11.85 | $11.89 | $43.23 | 34,429 |
2017-02-09 | $11.91 | $11.91 | $11.85 | $11.88 | $43.19 | 33,681 |
2017-02-08 | $11.89 | $11.89 | $11.74 | $11.84 | $43.04 | 33,117 |
2017-02-07 | $11.96 | $11.96 | $11.78 | $11.87 | $43.15 | 85,836 |
2017-02-06 | $12.11 | $12.11 | $12.03 | $12.11 | $43.30 | 48,175 |
2017-02-03 | $12.05 | $12.13 | $12.05 | $12.07 | $43.16 | 52,771 |
2017-02-02 | $12.04 | $12.06 | $11.93 | $12.06 | $43.12 | 28,116 |
2017-02-01 | $12.05 | $12.05 | $11.93 | $12.01 | $42.94 | 26,744 |
2017-01-31 | $11.82 | $11.86 | $11.76 | $11.86 | $42.41 | 29,915 |
2017-01-30 | $12.05 | $12.05 | $11.76 | $11.82 | $42.27 | 202,445 |
2017-01-27 | $12.08 | $12.08 | $11.92 | $12.02 | $42.98 | 84,687 |
2017-01-26 | $12.00 | $12.09 | $11.98 | $12.08 | $43.19 | 281,411 |
2017-01-25 | $11.87 | $11.95 | $11.81 | $11.95 | $42.73 | 71,902 |
2017-01-24 | $11.71 | $11.82 | $11.68 | $11.82 | $42.27 | 53,844 |
2017-01-23 | $11.65 | $11.68 | $11.56 | $11.62 | $41.55 | 35,399 |
2017-01-20 | $11.67 | $11.71 | $11.61 | $11.63 | $41.57 | 28,362 |
2017-01-19 | $11.68 | $11.68 | $11.60 | $11.61 | $41.51 | 37,672 |
2017-01-18 | $11.69 | $11.71 | $11.63 | $11.65 | $41.66 | 47,142 |
2017-01-17 | $11.72 | $11.77 | $11.69 | $11.72 | $41.91 | 81,484 |
2017-01-13 | $11.68 | $11.69 | $11.63 | $11.66 | $41.69 | 29,049 |
2017-01-12 | $11.66 | $11.66 | $11.59 | $11.63 | $41.59 | 49,085 |
2017-01-11 | $11.59 | $11.67 | $11.57 | $11.66 | $41.69 | 99,216 |
2017-01-10 | $11.68 | $11.75 | $11.55 | $11.56 | $41.34 | 153,063 |
2017-01-09 | $11.70 | $11.76 | $11.65 | $11.65 | $41.66 | 32,951 |
2017-01-06 | $11.76 | $11.79 | $11.70 | $11.76 | $42.05 | 47,754 |
2017-01-05 | $11.74 | $11.75 | $11.68 | $11.71 | $41.87 | 51,391 |
2017-01-04 | $11.63 | $11.72 | $11.62 | $11.69 | $41.80 | 48,016 |
2017-01-03 | $11.68 | $11.75 | $11.59 | $11.66 | $41.69 | 25,771 |
2016-12-30 | $11.60 | $11.60 | $11.54 | $11.57 | $41.37 | 37,202 |
2016-12-29 | $11.64 | $11.64 | $11.55 | $11.56 | $41.34 | 36,435 |
2016-12-28 | $11.69 | $11.70 | $11.57 | $11.58 | $41.41 | 62,295 |
2016-12-27 | $11.68 | $11.71 | $11.62 | $11.62 | $41.55 | 24,151 |
2016-12-23 | $11.58 | $11.64 | $11.55 | $11.64 | $41.62 | 38,772 |
2016-12-22 | $11.46 | $11.62 | $11.46 | $11.58 | $41.41 | 51,223 |
2016-12-21 | $11.43 | $11.50 | $11.41 | $11.50 | $41.12 | 46,812 |
2016-12-20 | $11.41 | $11.42 | $11.33 | $11.40 | $40.76 | 32,471 |
2016-12-19 | $11.32 | $11.36 | $11.27 | $11.32 | $40.48 | 154,903 |
2016-12-16 | $11.24 | $11.32 | $11.20 | $11.28 | $40.33 | 119,927 |
2016-12-15 | $11.04 | $11.22 | $10.98 | $11.19 | $40.01 | 67,723 |
2016-12-14 | $11.21 | $11.21 | $11.02 | $11.06 | $39.55 | 39,752 |
2016-12-13 | $11.16 | $11.26 | $11.13 | $11.25 | $40.21 | 35,307 |
2016-12-12 | $11.30 | $11.30 | $11.13 | $11.15 | $39.87 | 60,755 |
2016-12-09 | $11.17 | $11.27 | $11.07 | $11.08 | $39.62 | 87,375 |
2016-12-08 | $11.08 | $11.18 | $11.05 | $11.15 | $39.87 | 43,840 |
2016-12-07 | $11.00 | $11.09 | $10.95 | $11.09 | $39.65 | 46,838 |
2016-12-06 | $11.02 | $11.08 | $10.96 | $11.01 | $39.37 | 40,205 |
2016-12-05 | $11.09 | $11.13 | $10.99 | $11.04 | $39.48 | 44,010 |
2016-12-02 | $11.06 | $11.17 | $11.00 | $11.06 | $39.55 | 51,741 |
2016-12-01 | $11.43 | $11.47 | $10.97 | $11.06 | $39.55 | 42,271 |
2016-11-30 | $11.15 | $11.32 | $11.06 | $11.24 | $40.19 | 31,565 |
2016-11-29 | $10.87 | $10.87 | $10.70 | $10.86 | $38.83 | 37,376 |
2016-11-28 | $11.24 | $11.24 | $10.92 | $10.95 | $39.15 | 30,940 |
2016-11-25 | $11.23 | $11.25 | $11.14 | $11.17 | $39.94 | 17,999 |
2016-11-23 | $11.22 | $11.29 | $11.16 | $11.27 | $40.30 | 25,784 |
2016-11-22 | $11.32 | $11.32 | $11.12 | $11.20 | $40.05 | 40,131 |
2016-11-21 | $11.30 | $11.33 | $11.15 | $11.27 | $40.30 | 45,049 |
2016-11-18 | $11.10 | $11.20 | $11.06 | $11.17 | $39.94 | 23,375 |
2016-11-17 | $11.13 | $11.20 | $11.04 | $11.10 | $39.69 | 32,736 |
2016-11-16 | $11.27 | $11.27 | $11.01 | $11.05 | $39.51 | 37,272 |
2016-11-15 | $11.12 | $11.28 | $11.12 | $11.22 | $40.12 | 33,462 |
2016-11-14 | $10.92 | $11.12 | $10.87 | $11.11 | $39.73 | 41,775 |
2016-11-11 | $11.05 | $11.09 | $10.81 | $10.91 | $39.01 | 29,281 |
2016-11-10 | $10.96 | $11.16 | $10.96 | $11.07 | $39.58 | 119,225 |
2016-11-09 | $10.70 | $11.01 | $10.69 | $10.94 | $39.12 | 37,704 |
2016-11-08 | $10.58 | $10.73 | $10.58 | $10.65 | $38.08 | 17,911 |
2016-11-07 | $10.75 | $10.75 | $10.59 | $10.66 | $38.12 | 32,125 |
2016-11-04 | $10.81 | $10.83 | $10.70 | $10.76 | $37.77 | 45,854 |
2016-11-03 | $10.90 | $10.93 | $10.81 | $10.83 | $38.02 | 27,791 |
2016-11-02 | $11.00 | $11.03 | $10.72 | $10.94 | $38.40 | 43,146 |
2016-11-01 | $11.22 | $11.34 | $11.03 | $11.06 | $38.82 | 62,757 |
2016-10-31 | $11.28 | $11.30 | $11.11 | $11.14 | $39.11 | 21,931 |
2016-10-28 | $11.42 | $11.47 | $11.29 | $11.30 | $39.67 | 27,200 |
2016-10-27 | $11.52 | $11.52 | $11.37 | $11.40 | $40.02 | 18,164 |
2016-10-26 | $11.41 | $11.47 | $11.32 | $11.45 | $40.19 | 34,512 |
2016-10-25 | $11.55 | $11.56 | $11.41 | $11.41 | $40.05 | 29,709 |
2016-10-24 | $11.56 | $11.61 | $11.47 | $11.57 | $40.62 | 224,968 |
2016-10-21 | $11.55 | $11.58 | $11.50 | $11.53 | $40.47 | 21,107 |
2016-10-20 | $11.52 | $11.59 | $11.45 | $11.58 | $40.65 | 28,159 |
2016-10-19 | $11.54 | $11.63 | $11.53 | $11.57 | $40.60 | 17,674 |
2016-10-18 | $11.53 | $11.54 | $11.38 | $11.53 | $40.47 | 17,773 |
2016-10-17 | $11.44 | $11.49 | $11.35 | $11.43 | $40.12 | 16,123 |
2016-10-14 | $11.55 | $11.59 | $11.40 | $11.45 | $40.19 | 18,227 |
2016-10-13 | $11.49 | $11.52 | $11.38 | $11.48 | $40.30 | 51,280 |
2016-10-12 | $11.50 | $11.52 | $11.40 | $11.49 | $40.33 | 17,805 |
2016-10-11 | $11.52 | $11.54 | $11.40 | $11.47 | $40.27 | 22,018 |
2016-10-10 | $11.45 | $11.57 | $11.45 | $11.54 | $40.51 | 14,386 |
2016-10-07 | $11.41 | $11.46 | $11.37 | $11.38 | $39.95 | 16,141 |
2016-10-06 | $11.50 | $11.52 | $11.32 | $11.36 | $39.88 | 67,300 |
2016-10-05 | $11.49 | $11.50 | $11.39 | $11.46 | $40.23 | 17,139 |
2016-10-04 | $11.60 | $11.60 | $11.35 | $11.40 | $40.02 | 11,239 |
2016-10-03 | $11.62 | $11.67 | $11.41 | $11.50 | $40.37 | 15,907 |
2016-09-30 | $11.60 | $11.62 | $11.49 | $11.61 | $40.76 | 24,794 |
2016-09-29 | $11.62 | $11.63 | $11.46 | $11.50 | $40.37 | 27,207 |
2016-09-28 | $11.49 | $11.61 | $11.33 | $11.57 | $40.62 | 20,914 |
2016-09-27 | $11.39 | $11.46 | $11.28 | $11.40 | $40.02 | 16,624 |
2016-09-26 | $11.51 | $11.57 | $11.45 | $11.50 | $40.37 | 16,525 |
2016-09-23 | $11.49 | $11.57 | $11.41 | $11.47 | $40.26 | 182,361 |
2016-09-22 | $11.47 | $11.56 | $11.46 | $11.54 | $40.51 | 19,126 |
2016-09-21 | $11.14 | $11.39 | $11.14 | $11.37 | $39.91 | 18,116 |
2016-09-20 | $11.10 | $11.21 | $11.06 | $11.06 | $38.83 | 13,861 |
2016-09-19 | $11.08 | $11.23 | $11.06 | $11.15 | $39.14 | 14,734 |
2016-09-16 | $10.91 | $11.03 | $10.86 | $10.98 | $38.54 | 15,434 |
2016-09-15 | $11.07 | $11.09 | $10.95 | $10.98 | $38.54 | 10,837 |
2016-09-14 | $11.03 | $11.19 | $10.97 | $11.03 | $38.72 | 12,167 |
2016-09-13 | $11.30 | $11.30 | $10.96 | $11.02 | $38.68 | 31,245 |
2016-09-12 | $11.34 | $11.48 | $11.27 | $11.40 | $40.02 | 19,037 |
2016-09-09 | $11.55 | $11.63 | $11.33 | $11.43 | $40.13 | 14,432 |
2016-09-08 | $11.66 | $11.70 | $11.60 | $11.63 | $40.83 | 23,888 |
2016-09-07 | $11.59 | $11.68 | $11.55 | $11.57 | $40.62 | 39,674 |
2016-09-06 | $11.54 | $11.59 | $11.50 | $11.56 | $40.58 | 20,292 |
2016-09-02 | $11.46 | $11.55 | $11.44 | $11.54 | $40.51 | 18,544 |
2016-09-01 | $11.42 | $11.47 | $11.30 | $11.44 | $40.16 | 20,054 |
2016-08-31 | $11.43 | $11.46 | $11.31 | $11.43 | $40.12 | 39,455 |
2016-08-30 | $11.50 | $11.50 | $11.37 | $11.46 | $40.23 | 29,982 |
2016-08-29 | $11.47 | $11.50 | $11.40 | $11.48 | $40.30 | 16,378 |
2016-08-26 | $11.48 | $11.55 | $11.44 | $11.49 | $40.33 | 15,005 |
2016-08-25 | $11.49 | $11.49 | $11.35 | $11.47 | $40.26 | 15,828 |
2016-08-24 | $11.47 | $11.51 | $11.43 | $11.47 | $40.26 | 17,488 |
2016-08-23 | $11.51 | $11.55 | $11.50 | $11.53 | $40.47 | 27,279 |
2016-08-22 | $11.53 | $11.55 | $11.51 | $11.51 | $40.40 | 68,973 |
2016-08-19 | $11.66 | $11.68 | $11.53 | $11.58 | $40.65 | 13,555 |
2016-08-18 | $11.62 | $11.70 | $11.54 | $11.70 | $41.07 | 18,303 |
2016-08-17 | $11.60 | $11.77 | $11.53 | $11.60 | $40.72 | 17,996 |
2016-08-16 | $11.58 | $11.64 | $11.58 | $11.61 | $40.76 | 20,799 |
2016-08-15 | $11.64 | $11.67 | $11.53 | $11.61 | $40.74 | 8,813 |
2016-08-12 | $11.54 | $11.66 | $11.54 | $11.57 | $40.62 | 12,693 |
2016-08-11 | $11.55 | $11.55 | $11.44 | $11.50 | $40.37 | 8,062 |
2016-08-10 | $11.61 | $11.61 | $11.42 | $11.46 | $40.23 | 11,779 |
2016-08-09 | $11.63 | $11.69 | $11.47 | $11.54 | $40.51 | 25,967 |
2016-08-08 | $11.52 | $11.66 | $11.52 | $11.60 | $40.72 | 29,127 |
2016-08-05 | $11.53 | $11.61 | $11.44 | $11.48 | $40.30 | 34,002 |
2016-08-04 | $11.71 | $11.75 | $11.49 | $11.64 | $40.17 | 11,235 |
2016-08-03 | $11.43 | $11.67 | $11.43 | $11.67 | $40.27 | 8,203 |
2016-08-02 | $11.48 | $11.50 | $11.22 | $11.40 | $39.34 | 12,324 |
2016-08-01 | $11.62 | $11.62 | $11.31 | $11.35 | $39.17 | 34,826 |
2016-07-29 | $11.52 | $11.70 | $11.50 | $11.66 | $40.24 | 40,312 |
2016-07-28 | $11.53 | $11.62 | $11.51 | $11.56 | $39.89 | 30,856 |
2016-07-27 | $11.72 | $11.78 | $11.56 | $11.59 | $39.99 | 20,337 |
2016-07-26 | $11.70 | $11.74 | $11.61 | $11.64 | $40.16 | 16,641 |
2016-07-25 | $11.71 | $11.76 | $11.69 | $11.70 | $40.37 | 12,552 |
2016-07-22 | $11.79 | $11.80 | $11.72 | $11.79 | $40.68 | 24,199 |
2016-07-21 | $11.79 | $11.88 | $11.67 | $11.72 | $40.44 | 20,696 |
2016-07-20 | $11.68 | $11.85 | $11.63 | $11.83 | $40.82 | 64,049 |
2016-07-19 | $11.72 | $11.78 | $11.67 | $11.73 | $40.48 | 15,943 |
2016-07-18 | $11.70 | $11.80 | $11.69 | $11.76 | $40.58 | 27,429 |
2016-07-15 | $11.81 | $11.82 | $11.64 | $11.69 | $40.34 | 16,431 |
2016-07-14 | $11.76 | $11.86 | $11.67 | $11.79 | $40.68 | 35,348 |
2016-07-13 | $11.75 | $11.76 | $11.58 | $11.65 | $40.20 | 15,894 |
2016-07-12 | $11.67 | $11.88 | $11.67 | $11.78 | $40.65 | 41,317 |
2016-07-11 | $11.61 | $11.64 | $11.49 | $11.51 | $39.72 | 19,703 |
2016-07-08 | $11.53 | $11.60 | $11.42 | $11.52 | $39.75 | 19,514 |
2016-07-07 | $11.45 | $11.64 | $11.35 | $11.43 | $39.44 | 16,269 |
2016-07-06 | $11.41 | $11.44 | $11.32 | $11.42 | $39.41 | 32,494 |
2016-07-05 | $11.40 | $11.50 | $11.30 | $11.50 | $39.68 | 13,274 |
2016-07-01 | $11.66 | $11.71 | $11.59 | $11.60 | $40.03 | 14,897 |
2016-06-30 | $11.59 | $11.69 | $11.50 | $11.62 | $40.10 | 12,282 |
2016-06-29 | $11.52 | $11.70 | $11.41 | $11.61 | $40.06 | 25,407 |
2016-06-28 | $11.31 | $11.45 | $11.14 | $11.42 | $39.41 | 16,623 |
2016-06-27 | $11.30 | $11.32 | $10.91 | $11.03 | $38.06 | 22,265 |
2016-06-24 | $11.28 | $11.72 | $11.28 | $11.39 | $39.30 | 37,478 |
2016-06-23 | $11.63 | $11.78 | $11.59 | $11.75 | $40.55 | 55,342 |
2016-06-22 | $11.60 | $11.70 | $11.49 | $11.57 | $39.92 | 37,628 |
2016-06-21 | $11.33 | $11.60 | $11.33 | $11.59 | $39.99 | 11,992 |
2016-06-20 | $11.40 | $11.53 | $11.36 | $11.37 | $39.23 | 9,034 |
2016-06-17 | $11.36 | $11.36 | $11.22 | $11.24 | $38.79 | 12,257 |
2016-06-16 | $11.11 | $11.28 | $11.01 | $11.21 | $38.68 | 10,430 |
2016-06-15 | $11.05 | $11.28 | $10.97 | $11.24 | $38.79 | 11,713 |
2016-06-14 | $11.16 | $11.17 | $10.95 | $11.09 | $38.27 | 34,286 |
2016-06-13 | $11.31 | $11.33 | $11.17 | $11.23 | $38.75 | 8,699 |
2016-06-10 | $11.52 | $11.57 | $11.34 | $11.36 | $39.20 | 14,603 |
2016-06-09 | $11.55 | $11.70 | $11.48 | $11.65 | $40.20 | 37,259 |
2016-06-08 | $11.82 | $11.82 | $11.62 | $11.66 | $40.24 | 16,511 |
2016-06-07 | $11.69 | $11.76 | $11.68 | $11.72 | $40.44 | 37,965 |
2016-06-06 | $11.51 | $11.66 | $11.51 | $11.62 | $40.10 | 24,556 |
2016-06-03 | $11.39 | $11.51 | $11.30 | $11.38 | $39.27 | 8,268 |
2016-06-02 | $11.25 | $11.43 | $11.25 | $11.39 | $39.30 | 16,629 |
2016-06-01 | $11.00 | $11.36 | $11.00 | $11.35 | $39.17 | 15,410 |
2016-05-31 | $11.12 | $11.26 | $11.02 | $11.11 | $38.34 | 21,177 |
2016-05-27 | $11.04 | $11.15 | $10.98 | $11.09 | $38.27 | 14,145 |
2016-05-26 | $11.29 | $11.31 | $11.05 | $11.10 | $38.30 | 16,427 |
2016-05-25 | $11.14 | $11.33 | $11.14 | $11.23 | $38.75 | 34,004 |
2016-05-24 | $11.23 | $11.25 | $11.05 | $11.10 | $38.30 | 52,021 |
2016-05-23 | $11.22 | $11.31 | $11.17 | $11.17 | $38.54 | 10,480 |
2016-05-20 | $11.07 | $11.33 | $11.02 | $11.27 | $38.89 | 13,880 |
2016-05-19 | $10.77 | $11.14 | $10.71 | $11.08 | $38.23 | 14,501 |
2016-05-18 | $11.16 | $11.19 | $10.87 | $10.88 | $37.54 | 25,703 |
2016-05-17 | $11.15 | $11.28 | $11.00 | $11.19 | $38.61 | 18,893 |
2016-05-16 | $10.94 | $11.11 | $10.94 | $11.11 | $38.34 | 18,198 |
2016-05-13 | $10.68 | $10.93 | $10.68 | $10.77 | $37.16 | 17,277 |
2016-05-12 | $10.83 | $10.87 | $10.70 | $10.83 | $37.37 | 13,355 |
2016-05-11 | $10.49 | $10.79 | $10.35 | $10.68 | $36.85 | 26,488 |
2016-05-10 | $10.60 | $10.71 | $10.51 | $10.57 | $36.47 | 13,250 |
2016-05-09 | $10.66 | $10.66 | $10.30 | $10.54 | $36.37 | 19,782 |
2016-05-06 | $10.64 | $10.86 | $10.63 | $10.68 | $36.85 | 13,381 |
2016-05-05 | $11.00 | $11.14 | $10.80 | $10.98 | $37.18 | 12,340 |
2016-05-04 | $10.73 | $10.85 | $10.63 | $10.81 | $36.60 | 22,016 |
2016-05-03 | $10.81 | $10.81 | $10.53 | $10.73 | $36.33 | 12,156 |
2016-05-02 | $11.04 | $11.09 | $10.80 | $10.94 | $37.04 | 29,678 |
2016-04-29 | $10.82 | $11.09 | $10.82 | $11.09 | $37.55 | 20,269 |
2016-04-28 | $11.02 | $11.07 | $10.84 | $10.86 | $36.77 | 12,895 |
2016-04-27 | $10.94 | $11.13 | $10.90 | $11.03 | $37.34 | 28,349 |
2016-04-26 | $10.99 | $10.99 | $10.74 | $10.83 | $36.67 | 16,079 |
2016-04-25 | $11.02 | $11.06 | $10.78 | $10.84 | $36.70 | 14,229 |
2016-04-22 | $10.95 | $11.02 | $10.89 | $11.01 | $37.28 | 63,232 |
2016-04-21 | $10.92 | $11.04 | $10.81 | $10.86 | $36.77 | 20,767 |
2016-04-20 | $10.74 | $10.99 | $10.47 | $10.92 | $36.97 | 18,541 |
2016-04-19 | $10.29 | $10.71 | $10.28 | $10.65 | $36.06 | 15,768 |
2016-04-18 | $9.69 | $10.30 | $9.50 | $10.25 | $34.70 | 21,987 |
2016-04-15 | $9.99 | $10.16 | $9.92 | $9.95 | $33.69 | 14,656 |
2016-04-14 | $10.16 | $10.16 | $9.99 | $10.11 | $34.23 | 18,578 |
2016-04-13 | $10.17 | $10.20 | $10.00 | $10.13 | $34.30 | 38,472 |
2016-04-12 | $9.85 | $10.19 | $9.83 | $10.10 | $34.20 | 21,142 |
2016-04-11 | $9.81 | $9.99 | $9.71 | $9.76 | $33.04 | 11,475 |
2016-04-08 | $9.67 | $9.86 | $9.67 | $9.72 | $32.91 | 11,861 |
2016-04-07 | $9.36 | $9.51 | $9.35 | $9.47 | $32.06 | 11,486 |
2016-04-06 | $9.32 | $9.50 | $9.23 | $9.44 | $31.96 | 14,391 |
2016-04-05 | $9.23 | $9.29 | $9.13 | $9.17 | $31.05 | 22,208 |
2016-04-04 | $9.43 | $9.60 | $9.25 | $9.29 | $31.45 | 11,957 |
2016-04-01 | $9.27 | $9.62 | $9.26 | $9.47 | $32.06 | 13,065 |
2016-03-31 | $9.54 | $9.82 | $9.54 | $9.76 | $33.04 | 14,970 |
2016-03-30 | $9.46 | $9.70 | $9.46 | $9.61 | $32.54 | 12,763 |
2016-03-29 | $9.16 | $9.41 | $9.06 | $9.34 | $31.62 | 12,301 |
2016-03-28 | $9.36 | $9.37 | $9.22 | $9.26 | $31.35 | 14,077 |
2016-03-24 | $9.28 | $9.51 | $9.14 | $9.37 | $31.72 | 28,885 |
2016-03-23 | $9.72 | $9.78 | $9.40 | $9.41 | $31.86 | 10,463 |
2016-03-22 | $9.60 | $9.90 | $9.59 | $9.82 | $33.25 | 8,862 |
2016-03-21 | $9.88 | $9.90 | $9.60 | $9.68 | $32.77 | 11,621 |
2016-03-18 | $10.06 | $10.11 | $9.76 | $9.87 | $33.42 | 20,441 |
2016-03-17 | $10.02 | $10.06 | $9.80 | $9.97 | $33.76 | 14,006 |
2016-03-16 | $9.30 | $9.77 | $9.11 | $9.74 | $32.98 | 35,320 |
2016-03-15 | $9.29 | $9.29 | $9.09 | $9.29 | $31.45 | 21,655 |
2016-03-14 | $9.33 | $9.48 | $9.24 | $9.40 | $31.83 | 13,318 |
2016-03-11 | $9.34 | $9.48 | $9.34 | $9.40 | $31.83 | 12,137 |
2016-03-10 | $9.35 | $9.35 | $9.13 | $9.23 | $31.25 | 25,379 |
2016-03-09 | $9.35 | $9.46 | $9.24 | $9.29 | $31.45 | 16,951 |
2016-03-08 | $9.76 | $9.76 | $9.20 | $9.24 | $31.28 | 13,819 |
2016-03-07 | $9.50 | $9.82 | $9.50 | $9.81 | $33.21 | 21,669 |
2016-03-04 | $9.61 | $9.74 | $9.41 | $9.51 | $32.20 | 21,890 |
2016-03-03 | $9.36 | $9.67 | $9.30 | $9.56 | $32.37 | 18,593 |
2016-03-02 | $8.85 | $9.32 | $8.85 | $9.29 | $31.45 | 14,682 |
2016-03-01 | $9.04 | $9.04 | $8.84 | $8.99 | $30.44 | 12,413 |
2016-02-29 | $8.91 | $9.04 | $8.79 | $8.98 | $30.40 | 25,401 |
2016-02-26 | $8.94 | $9.04 | $8.77 | $8.82 | $29.86 | 14,674 |
2016-02-25 | $8.62 | $8.77 | $8.50 | $8.69 | $29.42 | 9,461 |
2016-02-24 | $8.42 | $8.78 | $8.26 | $8.78 | $29.73 | 17,545 |
2016-02-23 | $8.85 | $8.86 | $8.55 | $8.60 | $29.12 | 17,748 |
2016-02-22 | $8.63 | $8.96 | $8.63 | $8.93 | $30.23 | 25,600 |
2016-02-19 | $8.49 | $8.57 | $8.29 | $8.48 | $28.71 | 13,495 |
2016-02-18 | $8.70 | $8.70 | $8.45 | $8.67 | $29.35 | 32,714 |
2016-02-17 | $8.31 | $8.68 | $8.26 | $8.56 | $28.98 | 104,747 |
2016-02-16 | $7.81 | $8.21 | $7.81 | $8.15 | $27.59 | 33,341 |
2016-02-12 | $7.40 | $7.72 | $7.34 | $7.68 | $26.00 | 41,771 |
2016-02-11 | $7.45 | $7.67 | $7.02 | $7.24 | $24.51 | 24,987 |
2016-02-10 | $7.57 | $7.80 | $7.40 | $7.61 | $25.77 | 21,975 |
2016-02-09 | $7.73 | $7.79 | $7.32 | $7.53 | $25.49 | 82,170 |
2016-02-08 | $8.47 | $8.48 | $7.77 | $7.93 | $26.85 | 78,357 |
2016-02-05 | $8.60 | $8.95 | $8.58 | $8.64 | $29.25 | 29,858 |
2016-02-04 | $8.90 | $9.19 | $8.86 | $9.12 | $30.09 | 120,368 |
2016-02-03 | $8.89 | $8.89 | $8.44 | $8.89 | $29.34 | 75,155 |
2016-02-02 | $8.70 | $8.85 | $8.52 | $8.75 | $28.87 | 35,046 |
2016-02-01 | $8.93 | $8.96 | $8.63 | $8.91 | $29.40 | 26,641 |
2016-01-29 | $9.02 | $9.26 | $8.96 | $9.03 | $29.80 | 278,373 |
2016-01-28 | $8.99 | $9.09 | $8.75 | $8.95 | $29.53 | 26,601 |
2016-01-27 | $8.62 | $8.70 | $8.33 | $8.58 | $28.31 | 27,740 |
2016-01-26 | $8.46 | $8.71 | $8.30 | $8.65 | $28.54 | 23,344 |
2016-01-25 | $8.44 | $8.91 | $8.33 | $8.36 | $27.59 | 108,649 |
2016-01-22 | $8.19 | $8.71 | $8.19 | $8.58 | $28.31 | 52,508 |
2016-01-21 | $7.46 | $8.02 | $7.46 | $7.91 | $26.10 | 42,089 |
2016-01-20 | $7.86 | $7.86 | $7.22 | $7.48 | $24.68 | 68,644 |
2016-01-19 | $8.62 | $8.69 | $7.88 | $8.07 | $26.63 | 58,322 |
2016-01-15 | $8.67 | $8.80 | $8.45 | $8.56 | $28.25 | 31,894 |
2016-01-14 | $8.53 | $9.00 | $8.43 | $9.00 | $29.70 | 28,293 |
2016-01-13 | $9.10 | $9.20 | $8.35 | $8.47 | $27.95 | 22,255 |
2016-01-12 | $9.16 | $9.35 | $8.42 | $8.97 | $29.60 | 70,126 |
2016-01-11 | $9.50 | $9.77 | $8.88 | $9.02 | $29.76 | 24,588 |
2016-01-08 | $9.49 | $9.66 | $9.41 | $9.50 | $31.35 | 47,217 |
2016-01-07 | $9.69 | $9.82 | $9.36 | $9.40 | $31.02 | 28,363 |
2016-01-06 | $10.24 | $10.29 | $9.87 | $9.92 | $32.73 | 26,819 |
2016-01-05 | $10.53 | $10.55 | $10.30 | $10.46 | $34.52 | 14,370 |
2016-01-04 | $10.31 | $10.56 | $10.24 | $10.56 | $34.85 | 28,592 |
2015-12-31 | $9.91 | $10.45 | $9.88 | $10.39 | $34.28 | 144,372 |
2015-12-30 | $9.96 | $10.03 | $9.70 | $9.93 | $32.77 | 173,489 |
2015-12-29 | $10.34 | $10.34 | $9.96 | $10.06 | $33.20 | 89,963 |
2015-12-28 | $10.17 | $10.20 | $9.94 | $10.15 | $33.49 | 97,091 |
2015-12-24 | $10.43 | $10.62 | $10.33 | $10.36 | $34.19 | 47,094 |
2015-12-23 | $10.01 | $10.39 | $9.99 | $10.37 | $34.22 | 186,853 |
2015-12-22 | $9.44 | $10.03 | $9.44 | $9.79 | $32.30 | 128,987 |
2015-12-21 | $9.08 | $9.43 | $8.98 | $9.42 | $31.08 | 201,749 |
2015-12-18 | $9.01 | $9.18 | $8.92 | $9.04 | $29.83 | 145,119 |
2015-12-17 | $9.20 | $9.29 | $8.82 | $9.02 | $29.76 | 118,231 |
2015-12-16 | $8.87 | $9.38 | $8.77 | $9.22 | $30.42 | 73,949 |
2015-12-15 | $8.94 | $9.05 | $8.68 | $8.87 | $29.27 | 81,922 |
2015-12-14 | $8.99 | $8.99 | $8.56 | $8.75 | $28.87 | 99,578 |
2015-12-11 | $9.52 | $9.52 | $8.90 | $8.99 | $29.66 | 127,766 |
2015-12-10 | $9.82 | $9.89 | $9.52 | $9.61 | $31.71 | 75,644 |
2015-12-09 | $9.14 | $9.87 | $9.14 | $9.83 | $32.44 | 81,110 |
2015-12-08 | $8.68 | $9.25 | $8.54 | $9.04 | $29.83 | 88,393 |
2015-12-07 | $9.31 | $9.31 | $8.52 | $8.88 | $29.30 | 123,343 |
2015-12-04 | $9.82 | $9.91 | $9.40 | $9.42 | $31.08 | 262,913 |
2015-12-03 | $10.23 | $10.37 | $9.77 | $9.82 | $32.40 | 72,284 |
2015-12-02 | $10.40 | $10.40 | $10.05 | $10.16 | $33.53 | 81,656 |
2015-12-01 | $10.61 | $10.65 | $10.32 | $10.42 | $34.38 | 29,087 |
2015-11-30 | $10.61 | $10.66 | $10.53 | $10.60 | $34.98 | 108,720 |
2015-11-27 | $10.54 | $10.54 | $10.43 | $10.52 | $34.71 | 68,219 |
2015-11-25 | $10.66 | $10.70 | $10.46 | $10.57 | $34.88 | 144,933 |
2015-11-24 | $10.55 | $10.71 | $10.48 | $10.64 | $35.11 | 132,669 |
2015-11-23 | $10.47 | $10.62 | $10.37 | $10.44 | $34.45 | 45,381 |
2015-11-20 | $10.85 | $10.85 | $10.43 | $10.50 | $34.65 | 63,747 |
2015-11-19 | $10.99 | $11.09 | $10.73 | $10.81 | $35.67 | 66,981 |
2015-11-18 | $11.00 | $11.21 | $10.82 | $10.97 | $36.20 | 78,250 |
2015-11-17 | $11.01 | $11.19 | $10.87 | $10.90 | $35.97 | 35,136 |
2015-11-16 | $10.62 | $11.06 | $10.62 | $11.04 | $36.43 | 41,173 |
2015-11-13 | $10.61 | $10.71 | $10.33 | $10.62 | $35.03 | 174,008 |
2015-11-12 | $10.81 | $10.81 | $10.58 | $10.61 | $35.01 | 23,248 |
2015-11-11 | $11.21 | $11.23 | $10.84 | $10.95 | $36.13 | 34,493 |
2015-11-10 | $11.18 | $11.36 | $11.09 | $11.18 | $36.89 | 161,279 |
2015-11-09 | $11.32 | $11.43 | $11.12 | $11.19 | $36.92 | 20,292 |
2015-11-06 | $11.45 | $11.51 | $11.25 | $11.30 | $37.29 | 18,956 |
2015-11-05 | $11.88 | $11.90 | $11.55 | $11.73 | $37.95 | 26,984 |
2015-11-04 | $12.27 | $12.27 | $11.72 | $11.80 | $38.18 | 34,009 |
2015-11-03 | $11.96 | $12.30 | $11.90 | $12.21 | $39.50 | 27,915 |
2015-11-02 | $11.70 | $11.98 | $11.63 | $11.85 | $38.34 | 92,327 |
2015-10-30 | $11.49 | $11.87 | $11.40 | $11.69 | $37.82 | 40,664 |
2015-10-29 | $11.29 | $11.62 | $11.29 | $11.60 | $37.53 | 19,808 |
2015-10-28 | $11.02 | $11.40 | $10.98 | $11.38 | $36.82 | 16,448 |
2015-10-27 | $11.02 | $11.02 | $10.80 | $10.94 | $35.39 | 16,393 |
2015-10-26 | $11.38 | $11.39 | $11.11 | $11.13 | $36.01 | 23,174 |
2015-10-23 | $11.52 | $11.87 | $11.35 | $11.42 | $36.95 | 31,840 |
2015-10-22 | $11.80 | $11.80 | $11.39 | $11.49 | $37.17 | 22,199 |
2015-10-21 | $12.00 | $12.09 | $11.79 | $11.79 | $38.14 | 7,450 |
2015-10-20 | $12.02 | $12.13 | $11.95 | $12.04 | $38.95 | 12,144 |
2015-10-19 | $12.13 | $12.13 | $11.87 | $12.06 | $39.02 | 22,704 |
2015-10-16 | $12.19 | $12.22 | $12.07 | $12.22 | $39.54 | 9,656 |
2015-10-15 | $12.01 | $12.12 | $11.82 | $12.12 | $39.21 | 14,431 |
2015-10-14 | $11.94 | $11.99 | $11.73 | $11.95 | $38.66 | 15,963 |
2015-10-13 | $12.11 | $12.15 | $11.90 | $11.91 | $38.53 | 22,053 |
2015-10-12 | $12.35 | $12.35 | $12.05 | $12.13 | $39.24 | 14,276 |
2015-10-09 | $12.39 | $12.43 | $12.30 | $12.37 | $40.02 | 20,165 |
2015-10-08 | $12.20 | $12.37 | $12.01 | $12.32 | $39.87 | 11,655 |
2015-10-07 | $12.07 | $12.27 | $12.02 | $12.20 | $39.47 | 13,820 |
2015-10-06 | $12.04 | $12.22 | $11.92 | $11.94 | $38.63 | 11,102 |
2015-10-05 | $11.70 | $12.05 | $11.66 | $12.01 | $38.86 | 9,170 |
2015-10-02 | $11.19 | $11.64 | $11.16 | $11.63 | $37.63 | 12,115 |
2015-10-01 | $10.87 | $11.27 | $10.86 | $11.27 | $36.46 | 19,487 |
2015-09-30 | $10.05 | $10.86 | $10.01 | $10.82 | $35.01 | 17,931 |
2015-09-29 | $10.60 | $10.66 | $9.88 | $9.90 | $32.03 | 19,444 |
2015-09-28 | $11.15 | $11.15 | $10.45 | $10.54 | $34.10 | 16,726 |
2015-09-25 | $11.34 | $11.42 | $11.11 | $11.23 | $36.33 | 9,829 |
2015-09-24 | $11.34 | $11.34 | $10.95 | $11.27 | $36.46 | 14,390 |
2015-09-23 | $11.85 | $11.98 | $11.37 | $11.38 | $36.82 | 19,553 |
2015-09-22 | $11.92 | $12.01 | $11.78 | $11.82 | $38.24 | 7,752 |
2015-09-21 | $12.00 | $12.10 | $11.95 | $12.05 | $38.99 | 10,619 |
2015-09-18 | $11.97 | $12.04 | $11.85 | $11.99 | $38.79 | 17,500 |
2015-09-17 | $11.97 | $12.18 | $11.95 | $12.03 | $38.92 | 23,551 |
2015-09-16 | $11.89 | $12.00 | $11.87 | $11.97 | $38.73 | 12,402 |
2015-09-15 | $11.90 | $11.98 | $11.82 | $11.85 | $38.34 | 36,530 |
2015-09-14 | $11.98 | $12.00 | $11.82 | $11.87 | $38.40 | 21,069 |
2015-09-11 | $12.28 | $12.28 | $11.96 | $11.96 | $38.69 | 14,146 |
2015-09-10 | $12.35 | $12.43 | $12.25 | $12.35 | $39.97 | 13,278 |
2015-09-09 | $12.57 | $12.66 | $12.33 | $12.34 | $39.92 | 21,326 |
2015-09-08 | $12.53 | $12.62 | $12.47 | $12.53 | $40.54 | 11,139 |
2015-09-04 | $12.50 | $12.63 | $12.43 | $12.52 | $40.51 | 7,732 |
2015-09-03 | $12.62 | $12.82 | $12.56 | $12.61 | $40.80 | 6,115 |
2015-09-02 | $12.60 | $12.63 | $12.31 | $12.58 | $40.70 | 12,280 |
Global X MLP ETF (MLPA) News Headlines
Build a tax-efficient portfolio with these funds, Bank of America says
Boost your portfolio's performance by cutting down on tax drag.
cnbc.com March 19, 2024Recent Global X MLP ETF (MLPA) News
Similar Companies to Global X MLP ETF (MLPA) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |