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.

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, 2024
Recent Global X MLP ETF (MLPA) News
Similar Companies to Global X MLP ETF (MLPA) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.