Global X MLP & Energy Infrastructure ETF (MLPX) Exchange: NYSE ARCA
Data as of May 2, 2025
$59.91 ($-0.24) -0.40%
Global X MLP & Energy Infrastructure ETF - Daily Information
Click for more stock information on Global X MLP & Energy Infrastructure ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $60.04 |
Previous Close | $59.91 |
High | $61.06 |
Low | $59.74 |
Adjusted Open | $60.04 |
Previous Adjusted Close | $59.91 |
Adjusted High | $61.06 |
Adjusted Low | $59.74 |
About Global X MLP & Energy Infrastructure ETF (MLPX)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund also invests at least 80% of its total assets in securities of master limited partnerships ("MLPs") and energy infrastructure corporations. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index tracks the performance of midstream energy infrastructure MLPs and corporations. Midstream energy infrastructure MLPs and corporations principally own and operate assets used in energy logistics, including, but not limited to, pipelines, storage facilities and other assets used in transporting, storing, gathering, and processing natural gas, natural gas liquids, crude oil or refined products. The Underlying Index limits its exposure to partnerships in order to comply with applicable tax diversification rules. Securities must be publicly traded in the United States. As of January 31, 2020, the Underlying Index was comprised of 31 securities. 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 will use 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 (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. MLPs, including midstream energy infrastructure MLPs, are publicly traded partnerships engaged in the transportation, storage, processing, refining, marketing, exploration, production, and mining of natural resources. By confining their operations to these specific activities, their interests, or units, are able to trade on public securities exchanges exactly like the shares of a corporation, without entity level taxation. To qualify as a MLP and not to be taxed as a corporation, a partnership must receive at least 90% of its income from qualifying sources as set forth in Section 7704(d) of the Internal Revenue Code of 1986, as amended (the "Code"). These qualifying sources include 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.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 will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was concentrated in the oil, gas and consumable fuels industry and had significant exposure to the energy sector.
Invest in Global X MLP & Energy Infrastructure ETF (MLPX)
Historical Stock Data for Global X MLP & Energy Infrastructure ETF (MLPX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $60.04 | $61.06 | $59.74 | $59.91 | $59.91 | 471,940 |
2025-04-30 | $60.74 | $60.79 | $59.37 | $60.15 | $60.15 | 553,263 |
2025-04-29 | $61.43 | $61.79 | $61.17 | $61.60 | $61.60 | 216,606 |
2025-04-28 | $61.36 | $61.84 | $60.95 | $61.63 | $61.63 | 191,636 |
2025-04-25 | $61.13 | $61.33 | $60.64 | $61.33 | $61.33 | 605,447 |
2025-04-24 | $60.35 | $61.50 | $60.16 | $61.17 | $61.17 | 246,584 |
2025-04-23 | $61.01 | $61.01 | $59.82 | $59.95 | $59.95 | 208,466 |
2025-04-22 | $59.20 | $60.39 | $59.15 | $59.82 | $59.82 | 494,207 |
2025-04-21 | $60.40 | $60.40 | $58.02 | $58.65 | $58.65 | 275,090 |
2025-04-17 | $60.14 | $61.49 | $60.14 | $60.58 | $60.58 | 289,353 |
2025-04-16 | $60.01 | $60.58 | $59.47 | $59.69 | $59.69 | 360,573 |
2025-04-15 | $58.89 | $60.37 | $58.89 | $59.66 | $59.66 | 220,010 |
2025-04-14 | $59.00 | $59.19 | $58.38 | $58.83 | $58.83 | 145,915 |
2025-04-11 | $56.71 | $58.10 | $55.93 | $58.01 | $58.01 | 258,565 |
2025-04-10 | $57.66 | $57.66 | $55.19 | $56.62 | $56.62 | 751,056 |
2025-04-09 | $54.45 | $58.78 | $53.57 | $58.03 | $58.03 | 948,744 |
2025-04-08 | $58.38 | $58.74 | $54.66 | $55.32 | $55.32 | 634,573 |
2025-04-07 | $53.96 | $58.26 | $53.54 | $56.47 | $56.47 | 905,288 |
2025-04-04 | $60.03 | $60.50 | $56.43 | $56.83 | $56.83 | 1,445,584 |
2025-04-03 | $62.99 | $64.16 | $62.22 | $62.42 | $62.42 | 762,358 |
2025-04-02 | $64.09 | $65.14 | $63.97 | $65.02 | $65.02 | 308,937 |
2025-04-01 | $63.73 | $64.47 | $63.17 | $64.47 | $64.47 | 203,637 |
2025-03-31 | $63.37 | $64.17 | $63.30 | $63.81 | $63.81 | 258,514 |
2025-03-28 | $63.82 | $63.90 | $63.36 | $63.90 | $63.90 | 196,058 |
2025-03-27 | $64.48 | $64.55 | $63.63 | $63.98 | $63.98 | 259,793 |
2025-03-26 | $65.20 | $65.34 | $64.38 | $64.68 | $64.68 | 388,719 |
2025-03-25 | $65.24 | $65.57 | $64.75 | $64.89 | $64.89 | 243,808 |
2025-03-24 | $64.26 | $65.19 | $64.26 | $64.86 | $64.86 | 819,016 |
2025-03-21 | $64.22 | $64.27 | $63.60 | $63.82 | $63.82 | 289,683 |
2025-03-20 | $63.97 | $64.46 | $63.78 | $64.45 | $64.45 | 195,347 |
2025-03-19 | $63.51 | $64.25 | $63.37 | $64.03 | $64.03 | 202,018 |
2025-03-18 | $63.57 | $63.68 | $63.00 | $63.31 | $63.31 | 294,695 |
2025-03-17 | $62.14 | $63.57 | $62.14 | $63.23 | $63.23 | 863,916 |
2025-03-14 | $61.21 | $62.33 | $60.92 | $62.16 | $62.16 | 225,306 |
2025-03-13 | $61.09 | $61.56 | $60.55 | $60.82 | $60.82 | 373,894 |
2025-03-12 | $60.78 | $61.72 | $60.71 | $61.04 | $61.04 | 348,568 |
2025-03-11 | $60.03 | $61.06 | $59.85 | $60.44 | $60.44 | 1,321,190 |
2025-03-10 | $59.77 | $60.42 | $59.31 | $59.94 | $59.94 | 554,794 |
2025-03-07 | $59.66 | $60.35 | $58.83 | $60.00 | $60.00 | 300,063 |
2025-03-06 | $60.62 | $60.69 | $59.17 | $59.60 | $59.60 | 652,882 |
2025-03-05 | $61.01 | $61.33 | $60.07 | $60.92 | $60.92 | 562,897 |
2025-03-04 | $61.67 | $62.00 | $60.46 | $61.14 | $61.14 | 1,727,302 |
2025-03-03 | $63.39 | $63.78 | $61.73 | $62.28 | $62.28 | 548,318 |
2025-02-28 | $61.33 | $63.21 | $61.33 | $63.21 | $63.21 | 469,851 |
2025-02-27 | $61.80 | $61.92 | $60.96 | $61.21 | $61.21 | 432,984 |
2025-02-26 | $61.25 | $61.80 | $60.97 | $61.73 | $61.73 | 705,012 |
2025-02-25 | $61.70 | $61.98 | $60.03 | $61.17 | $61.17 | 1,490,754 |
2025-02-24 | $62.45 | $62.70 | $61.23 | $61.67 | $61.67 | 715,059 |
2025-02-21 | $62.92 | $63.07 | $61.79 | $62.20 | $62.20 | 513,690 |
2025-02-20 | $63.12 | $63.18 | $61.96 | $63.01 | $63.01 | 835,288 |
2025-02-19 | $63.11 | $63.65 | $62.80 | $63.24 | $63.24 | 480,593 |
2025-02-18 | $62.34 | $63.34 | $62.34 | $63.21 | $63.21 | 279,139 |
2025-02-14 | $63.16 | $63.17 | $62.36 | $62.36 | $62.36 | 310,123 |
2025-02-13 | $61.91 | $62.98 | $61.68 | $62.75 | $62.75 | 547,334 |
2025-02-12 | $62.00 | $62.69 | $61.58 | $61.69 | $61.69 | 387,548 |
2025-02-11 | $63.04 | $63.04 | $62.02 | $62.62 | $62.62 | 713,179 |
2025-02-10 | $62.98 | $63.45 | $62.45 | $63.04 | $63.04 | 521,155 |
2025-02-07 | $62.68 | $62.69 | $61.85 | $62.48 | $62.48 | 2,265,920 |
2025-02-06 | $64.58 | $64.71 | $62.72 | $63.06 | $62.37 | 549,435 |
2025-02-05 | $63.68 | $64.53 | $63.68 | $64.43 | $64.43 | 1,032,974 |
2025-02-04 | $63.40 | $64.02 | $63.28 | $63.49 | $63.49 | 1,700,623 |
2025-02-03 | $61.90 | $63.63 | $61.41 | $63.49 | $63.49 | 983,644 |
2025-01-31 | $64.50 | $64.50 | $62.61 | $62.61 | $62.61 | 639,193 |
2025-01-30 | $64.12 | $64.50 | $63.83 | $64.50 | $64.50 | 1,017,965 |
2025-01-29 | $63.13 | $64.05 | $63.07 | $63.58 | $63.58 | 509,085 |
2025-01-28 | $62.97 | $63.33 | $62.25 | $63.24 | $63.24 | 736,662 |
2025-01-27 | $64.95 | $65.23 | $62.20 | $62.79 | $62.79 | 878,229 |
2025-01-24 | $65.94 | $66.18 | $65.55 | $65.74 | $65.74 | 527,331 |
2025-01-23 | $66.22 | $66.43 | $65.39 | $65.90 | $65.90 | 519,104 |
2025-01-22 | $67.28 | $67.40 | $65.83 | $65.89 | $65.89 | 649,475 |
2025-01-21 | $66.41 | $67.47 | $66.41 | $67.20 | $67.20 | 725,547 |
2025-01-17 | $65.70 | $66.41 | $65.35 | $66.05 | $66.05 | 716,580 |
2025-01-16 | $64.59 | $65.65 | $64.40 | $65.65 | $65.65 | 660,102 |
2025-01-15 | $64.80 | $65.13 | $64.44 | $64.58 | $64.58 | 972,138 |
2025-01-14 | $62.73 | $64.50 | $62.69 | $64.27 | $64.27 | 3,710,333 |
2025-01-13 | $62.10 | $62.90 | $62.07 | $62.65 | $62.65 | 648,240 |
2025-01-10 | $63.03 | $63.24 | $61.89 | $62.20 | $62.20 | 837,303 |
2025-01-08 | $61.58 | $62.61 | $61.58 | $62.53 | $62.53 | 727,272 |
2025-01-07 | $62.00 | $62.09 | $61.56 | $61.78 | $61.78 | 851,390 |
2025-01-06 | $62.42 | $62.42 | $61.60 | $61.69 | $61.69 | 322,281 |
2025-01-03 | $61.89 | $62.36 | $61.76 | $61.87 | $61.87 | 497,589 |
2025-01-02 | $60.95 | $61.70 | $60.66 | $61.67 | $61.67 | 458,164 |
2024-12-31 | $60.40 | $60.77 | $60.21 | $60.56 | $60.56 | 386,722 |
2024-12-30 | $59.84 | $60.43 | $59.36 | $60.23 | $60.23 | 342,465 |
2024-12-27 | $60.00 | $60.22 | $59.47 | $59.81 | $59.76 | 972,054 |
2024-12-26 | $60.70 | $60.70 | $59.87 | $60.16 | $60.11 | 659,751 |
2024-12-24 | $60.41 | $60.66 | $59.98 | $60.66 | $60.61 | 146,842 |
2024-12-23 | $59.37 | $60.07 | $58.88 | $60.07 | $60.02 | 175,569 |
2024-12-20 | $58.39 | $59.60 | $58.39 | $59.60 | $59.55 | 619,159 |
2024-12-19 | $58.68 | $59.16 | $58.15 | $58.47 | $58.42 | 1,014,988 |
2024-12-18 | $59.77 | $59.83 | $57.94 | $58.22 | $58.17 | 247,514 |
2024-12-17 | $59.84 | $59.93 | $59.13 | $59.91 | $59.86 | 321,598 |
2024-12-16 | $61.02 | $61.02 | $60.08 | $60.30 | $60.25 | 723,082 |
2024-12-13 | $61.34 | $61.44 | $60.77 | $60.91 | $60.86 | 144,808 |
2024-12-12 | $61.39 | $61.55 | $61.10 | $61.30 | $61.25 | 478,396 |
2024-12-11 | $61.04 | $61.58 | $60.88 | $61.27 | $61.22 | 152,750 |
2024-12-10 | $61.30 | $61.37 | $60.58 | $60.84 | $60.79 | 234,258 |
2024-12-09 | $62.96 | $63.08 | $61.05 | $61.07 | $61.02 | 399,876 |
2024-12-06 | $63.43 | $63.43 | $62.28 | $62.56 | $62.50 | 389,393 |
2024-12-05 | $62.72 | $63.59 | $62.46 | $63.37 | $63.31 | 577,640 |
2024-12-04 | $63.06 | $63.15 | $62.17 | $62.53 | $62.47 | 640,255 |
2024-12-03 | $63.07 | $63.21 | $62.57 | $63.09 | $63.03 | 273,784 |
2024-12-02 | $64.48 | $64.48 | $62.61 | $62.93 | $62.87 | 708,189 |
2024-11-29 | $63.83 | $64.41 | $63.68 | $64.32 | $64.32 | 155,184 |
2024-11-27 | $63.42 | $63.68 | $63.11 | $63.47 | $63.47 | 206,624 |
2024-11-26 | $62.85 | $63.28 | $62.80 | $63.27 | $63.27 | 384,545 |
2024-11-25 | $64.50 | $64.72 | $62.48 | $62.85 | $62.85 | 376,929 |
2024-11-22 | $64.25 | $64.48 | $64.06 | $64.20 | $64.20 | 608,439 |
2024-11-21 | $63.02 | $64.17 | $62.80 | $64.01 | $64.01 | 200,997 |
2024-11-20 | $62.84 | $62.93 | $62.16 | $62.65 | $62.65 | 429,993 |
2024-11-19 | $62.31 | $62.70 | $61.81 | $62.64 | $62.64 | 367,962 |
2024-11-18 | $61.43 | $62.18 | $61.43 | $62.09 | $62.09 | 530,799 |
2024-11-15 | $60.70 | $61.23 | $60.50 | $61.16 | $61.16 | 711,982 |
2024-11-14 | $60.57 | $60.65 | $60.23 | $60.64 | $60.64 | 252,614 |
2024-11-13 | $60.76 | $60.76 | $60.19 | $60.28 | $60.28 | 237,672 |
2024-11-12 | $61.22 | $61.25 | $60.30 | $60.70 | $60.70 | 211,776 |
2024-11-11 | $60.52 | $61.17 | $60.37 | $61.14 | $61.14 | 291,663 |
2024-11-08 | $60.09 | $60.35 | $59.80 | $60.28 | $60.28 | 462,678 |
2024-11-07 | $59.94 | $60.14 | $59.19 | $59.95 | $59.95 | 277,577 |
2024-11-06 | $59.41 | $60.15 | $59.06 | $60.14 | $59.49 | 931,390 |
2024-11-05 | $57.30 | $58.25 | $57.25 | $58.25 | $57.62 | 966,008 |
2024-11-04 | $56.55 | $57.08 | $56.55 | $56.96 | $56.35 | 136,837 |
2024-11-01 | $57.29 | $57.29 | $56.32 | $56.45 | $55.84 | 91,035 |
2024-10-31 | $56.95 | $57.23 | $56.72 | $56.77 | $56.16 | 364,284 |
2024-10-30 | $56.65 | $57.09 | $56.52 | $56.92 | $56.92 | 83,545 |
2024-10-29 | $56.80 | $56.80 | $56.23 | $56.71 | $56.71 | 330,254 |
2024-10-28 | $56.67 | $56.84 | $56.34 | $56.64 | $56.64 | 116,902 |
2024-10-25 | $57.39 | $57.49 | $56.86 | $56.93 | $56.93 | 239,355 |
2024-10-24 | $57.11 | $57.36 | $56.98 | $57.30 | $57.30 | 142,255 |
2024-10-23 | $57.11 | $57.17 | $56.68 | $57.07 | $57.07 | 405,291 |
2024-10-22 | $56.86 | $57.20 | $56.83 | $56.97 | $56.97 | 101,831 |
2024-10-21 | $57.64 | $57.68 | $56.81 | $57.10 | $57.10 | 263,798 |
2024-10-18 | $57.00 | $57.37 | $56.90 | $57.27 | $57.27 | 118,477 |
2024-10-17 | $57.19 | $57.64 | $57.00 | $57.00 | $57.00 | 210,183 |
2024-10-16 | $56.93 | $57.42 | $56.89 | $57.35 | $57.35 | 222,419 |
2024-10-15 | $57.02 | $57.02 | $56.48 | $56.90 | $56.90 | 295,486 |
2024-10-14 | $57.05 | $57.53 | $57.05 | $57.47 | $57.47 | 99,278 |
2024-10-11 | $56.56 | $57.30 | $56.56 | $57.30 | $57.30 | 573,586 |
2024-10-10 | $56.59 | $56.68 | $56.26 | $56.41 | $56.41 | 241,444 |
2024-10-09 | $55.81 | $56.50 | $55.68 | $56.47 | $56.47 | 400,296 |
2024-10-08 | $56.35 | $56.38 | $55.57 | $55.95 | $55.95 | 119,299 |
2024-10-07 | $56.68 | $56.99 | $56.35 | $56.70 | $56.70 | 662,656 |
2024-10-04 | $56.33 | $56.65 | $56.07 | $56.65 | $56.65 | 168,896 |
2024-10-03 | $55.37 | $56.08 | $55.06 | $56.00 | $56.00 | 267,451 |
2024-10-02 | $55.24 | $55.24 | $54.45 | $55.19 | $55.19 | 985,865 |
2024-10-01 | $54.20 | $54.91 | $54.01 | $54.89 | $54.89 | 140,753 |
2024-09-30 | $54.08 | $54.43 | $53.61 | $54.43 | $54.43 | 407,895 |
2024-09-27 | $53.88 | $54.14 | $53.68 | $54.02 | $54.02 | 128,983 |
2024-09-26 | $54.75 | $54.75 | $53.65 | $53.80 | $53.80 | 343,400 |
2024-09-25 | $55.15 | $55.24 | $54.69 | $54.81 | $54.81 | 316,662 |
2024-09-24 | $55.42 | $55.42 | $54.83 | $55.19 | $55.19 | 137,188 |
2024-09-23 | $54.45 | $55.23 | $54.33 | $55.21 | $55.21 | 737,878 |
2024-09-20 | $54.10 | $54.44 | $53.79 | $54.44 | $54.44 | 107,018 |
2024-09-19 | $54.98 | $54.98 | $54.01 | $54.12 | $54.12 | 279,447 |
2024-09-18 | $54.67 | $55.08 | $54.28 | $54.41 | $54.41 | 61,240 |
2024-09-17 | $54.67 | $54.88 | $54.41 | $54.70 | $54.70 | 326,135 |
2024-09-16 | $54.26 | $54.63 | $54.17 | $54.59 | $54.59 | 95,917 |
2024-09-13 | $53.53 | $54.13 | $53.53 | $54.13 | $54.13 | 84,691 |
2024-09-12 | $53.06 | $53.45 | $52.91 | $53.27 | $53.27 | 65,096 |
2024-09-11 | $52.90 | $53.06 | $52.35 | $52.86 | $52.86 | 100,819 |
2024-09-10 | $53.32 | $53.32 | $52.60 | $53.07 | $53.07 | 142,487 |
2024-09-09 | $53.46 | $53.49 | $53.13 | $53.13 | $53.13 | 123,284 |
2024-09-06 | $53.93 | $54.06 | $53.07 | $53.37 | $53.37 | 145,718 |
2024-09-05 | $53.81 | $54.02 | $53.65 | $53.87 | $53.87 | 113,585 |
2024-09-04 | $53.64 | $53.95 | $53.27 | $53.27 | $53.27 | 210,832 |
2024-09-03 | $53.97 | $53.97 | $53.06 | $53.67 | $53.67 | 130,027 |
2024-08-30 | $53.52 | $54.29 | $53.48 | $54.29 | $54.29 | 117,179 |
2024-08-29 | $53.15 | $53.66 | $53.03 | $53.64 | $53.64 | 122,102 |
2024-08-28 | $53.53 | $53.53 | $52.70 | $52.80 | $52.80 | 191,709 |
2024-08-27 | $53.69 | $53.69 | $53.23 | $53.35 | $53.35 | 107,289 |
2024-08-26 | $53.80 | $53.95 | $53.45 | $53.61 | $53.61 | 85,111 |
2024-08-23 | $52.85 | $53.37 | $52.85 | $53.37 | $53.37 | 278,968 |
2024-08-22 | $52.61 | $52.91 | $52.60 | $52.84 | $52.84 | 77,981 |
2024-08-21 | $52.65 | $52.75 | $52.46 | $52.65 | $52.65 | 319,799 |
2024-08-20 | $53.15 | $53.27 | $52.46 | $52.46 | $52.46 | 83,487 |
2024-08-19 | $52.80 | $53.37 | $52.80 | $53.23 | $53.23 | 968,951 |
2024-08-16 | $52.27 | $52.77 | $52.27 | $52.77 | $52.77 | 52,477 |
2024-08-15 | $52.29 | $52.47 | $52.04 | $52.38 | $52.38 | 258,226 |
2024-08-14 | $51.68 | $52.14 | $51.43 | $52.14 | $52.14 | 150,544 |
2024-08-13 | $51.41 | $51.57 | $51.00 | $51.57 | $51.57 | 184,835 |
2024-08-12 | $51.83 | $51.93 | $51.33 | $51.41 | $51.41 | 321,596 |
2024-08-09 | $52.15 | $52.15 | $51.48 | $51.83 | $51.83 | 62,844 |
2024-08-08 | $51.37 | $52.14 | $51.37 | $52.12 | $52.12 | 341,394 |
2024-08-07 | $51.70 | $52.23 | $51.17 | $51.22 | $51.22 | 148,375 |
2024-08-06 | $50.89 | $52.17 | $50.67 | $51.68 | $51.03 | 419,180 |
2024-08-05 | $50.38 | $50.78 | $49.52 | $50.37 | $49.74 | 301,155 |
2024-08-02 | $52.29 | $52.29 | $51.17 | $51.79 | $51.14 | 424,067 |
2024-08-01 | $52.98 | $53.06 | $52.24 | $52.49 | $51.83 | 101,866 |
2024-07-31 | $53.14 | $53.25 | $52.69 | $53.07 | $52.40 | 107,750 |
2024-07-30 | $52.37 | $52.84 | $52.21 | $52.78 | $52.12 | 296,202 |
2024-07-29 | $52.48 | $52.48 | $52.08 | $52.33 | $51.67 | 105,665 |
2024-07-26 | $51.97 | $52.48 | $51.87 | $52.24 | $52.24 | 337,532 |
2024-07-25 | $52.24 | $52.34 | $51.83 | $51.84 | $51.84 | 113,659 |
2024-07-24 | $53.20 | $53.20 | $52.00 | $52.00 | $52.00 | 592,368 |
2024-07-23 | $53.79 | $53.79 | $53.02 | $53.08 | $53.08 | 276,561 |
2024-07-22 | $53.23 | $53.81 | $53.02 | $53.81 | $53.81 | 1,263,271 |
2024-07-19 | $52.76 | $53.27 | $52.76 | $53.05 | $53.05 | 101,125 |
2024-07-18 | $52.41 | $53.05 | $52.29 | $52.81 | $52.81 | 351,975 |
2024-07-17 | $52.39 | $52.80 | $52.39 | $52.50 | $52.50 | 116,119 |
2024-07-16 | $52.12 | $52.36 | $51.92 | $52.36 | $52.36 | 412,985 |
2024-07-15 | $52.32 | $52.43 | $52.00 | $52.01 | $52.01 | 108,242 |
2024-07-12 | $51.86 | $52.10 | $51.71 | $51.96 | $51.96 | 244,683 |
2024-07-11 | $51.57 | $51.77 | $51.32 | $51.63 | $51.63 | 249,160 |
2024-07-10 | $51.22 | $51.43 | $50.98 | $51.42 | $51.42 | 97,616 |
2024-07-09 | $51.17 | $51.47 | $50.89 | $51.22 | $51.22 | 274,914 |
2024-07-08 | $51.36 | $51.48 | $51.12 | $51.16 | $51.16 | 208,484 |
2024-07-05 | $51.72 | $51.72 | $51.03 | $51.33 | $51.33 | 68,407 |
2024-07-03 | $51.31 | $51.90 | $51.31 | $51.63 | $51.63 | 977,926 |
2024-07-02 | $51.17 | $51.43 | $50.97 | $51.32 | $51.32 | 136,416 |
2024-07-01 | $51.24 | $51.26 | $50.73 | $50.90 | $50.90 | 198,670 |
2024-06-28 | $50.86 | $51.15 | $50.71 | $51.05 | $51.05 | 67,656 |
2024-06-27 | $50.82 | $50.86 | $50.50 | $50.86 | $50.86 | 124,928 |
2024-06-26 | $50.76 | $50.80 | $50.46 | $50.52 | $50.52 | 138,112 |
2024-06-25 | $50.82 | $50.90 | $50.58 | $50.90 | $50.90 | 113,234 |
2024-06-24 | $50.08 | $50.87 | $49.97 | $50.78 | $50.78 | 88,101 |
2024-06-21 | $50.14 | $50.14 | $49.75 | $49.97 | $49.97 | 89,678 |
2024-06-20 | $49.58 | $50.09 | $49.42 | $50.09 | $50.09 | 134,626 |
2024-06-18 | $49.15 | $49.74 | $49.15 | $49.63 | $49.63 | 117,567 |
2024-06-17 | $49.08 | $49.30 | $48.90 | $49.09 | $49.09 | 76,312 |
2024-06-14 | $49.51 | $49.51 | $49.01 | $49.24 | $49.24 | 92,374 |
2024-06-13 | $49.80 | $49.86 | $49.41 | $49.59 | $49.59 | 44,779 |
2024-06-12 | $50.14 | $50.19 | $49.82 | $49.82 | $49.82 | 71,785 |
2024-06-11 | $49.95 | $49.95 | $49.59 | $49.78 | $49.78 | 54,484 |
2024-06-10 | $49.78 | $50.13 | $49.56 | $50.13 | $50.13 | 1,110,013 |
2024-06-07 | $49.65 | $49.81 | $49.33 | $49.56 | $49.56 | 55,007 |
2024-06-06 | $49.71 | $49.78 | $49.51 | $49.78 | $49.78 | 84,378 |
2024-06-05 | $49.55 | $49.80 | $49.24 | $49.80 | $49.80 | 140,457 |
2024-06-04 | $49.13 | $49.45 | $48.71 | $49.45 | $49.45 | 154,945 |
2024-06-03 | $49.79 | $49.79 | $49.06 | $49.42 | $49.42 | 124,458 |
2024-05-31 | $48.99 | $49.81 | $48.99 | $49.78 | $49.78 | 74,291 |
2024-05-30 | $48.69 | $48.93 | $48.69 | $48.90 | $48.90 | 79,412 |
2024-05-29 | $49.24 | $49.24 | $48.61 | $48.69 | $48.69 | 169,242 |
2024-05-28 | $49.31 | $49.52 | $49.09 | $49.28 | $49.28 | 123,278 |
2024-05-24 | $49.31 | $49.31 | $49.02 | $49.21 | $49.21 | 287,787 |
2024-05-23 | $49.80 | $49.92 | $48.93 | $49.07 | $49.07 | 87,482 |
2024-05-22 | $50.41 | $50.41 | $49.52 | $49.67 | $49.67 | 150,960 |
2024-05-21 | $50.50 | $50.67 | $50.34 | $50.43 | $50.43 | 223,839 |
2024-05-20 | $50.30 | $50.53 | $50.24 | $50.48 | $50.48 | 92,572 |
2024-05-17 | $49.95 | $50.19 | $49.73 | $50.14 | $50.14 | 124,546 |
2024-05-16 | $49.77 | $50.15 | $49.72 | $49.80 | $49.80 | 143,194 |
2024-05-15 | $49.90 | $49.95 | $49.45 | $49.81 | $49.81 | 179,536 |
2024-05-14 | $49.29 | $49.75 | $49.15 | $49.75 | $49.75 | 140,554 |
2024-05-13 | $49.40 | $49.53 | $49.15 | $49.16 | $49.16 | 222,260 |
2024-05-10 | $49.47 | $49.66 | $49.11 | $49.28 | $49.28 | 154,519 |
2024-05-09 | $49.09 | $49.31 | $49.05 | $49.28 | $49.28 | 138,106 |
2024-05-08 | $48.52 | $48.97 | $48.49 | $48.88 | $48.88 | 137,787 |
2024-05-07 | $48.74 | $49.01 | $48.58 | $48.66 | $48.66 | 120,407 |
2024-05-06 | $49.18 | $49.33 | $48.99 | $49.20 | $48.55 | 166,942 |
2024-05-03 | $48.89 | $49.05 | $48.59 | $48.92 | $48.28 | 138,911 |
2024-05-02 | $48.20 | $48.83 | $48.16 | $48.64 | $48.00 | 120,655 |
2024-05-01 | $48.43 | $48.43 | $47.75 | $47.96 | $47.33 | 192,402 |
2024-04-30 | $49.38 | $49.38 | $48.48 | $48.50 | $47.86 | 210,191 |
2024-04-29 | $49.23 | $49.50 | $49.22 | $49.50 | $48.85 | 154,747 |
2024-04-26 | $49.30 | $49.30 | $48.97 | $49.23 | $48.58 | 232,014 |
2024-04-25 | $48.93 | $49.42 | $48.69 | $49.31 | $48.66 | 117,525 |
2024-04-24 | $48.68 | $49.10 | $48.46 | $49.07 | $48.42 | 229,355 |
2024-04-23 | $48.65 | $48.89 | $48.39 | $48.74 | $48.10 | 237,551 |
2024-04-22 | $48.35 | $48.80 | $47.98 | $48.56 | $47.92 | 266,377 |
2024-04-19 | $47.53 | $48.51 | $47.53 | $48.36 | $47.72 | 5,659,691 |
2024-04-18 | $47.18 | $47.67 | $47.15 | $47.51 | $46.88 | 93,693 |
2024-04-17 | $47.11 | $47.36 | $46.80 | $47.08 | $46.46 | 68,044 |
2024-04-16 | $47.31 | $47.31 | $46.69 | $46.86 | $46.24 | 64,247 |
2024-04-15 | $48.05 | $48.24 | $47.28 | $47.32 | $46.70 | 117,003 |
2024-04-12 | $48.56 | $49.02 | $47.74 | $47.86 | $47.23 | 90,370 |
2024-04-11 | $48.74 | $48.74 | $48.06 | $48.44 | $47.80 | 101,627 |
2024-04-10 | $48.68 | $48.74 | $48.37 | $48.54 | $47.90 | 109,133 |
2024-04-09 | $49.04 | $49.21 | $48.75 | $48.98 | $48.33 | 135,742 |
2024-04-08 | $49.04 | $49.28 | $48.98 | $49.02 | $48.37 | 167,706 |
2024-04-05 | $49.03 | $49.24 | $48.70 | $49.02 | $49.02 | 104,303 |
2024-04-04 | $49.50 | $49.67 | $48.97 | $49.06 | $49.06 | 76,563 |
2024-04-03 | $49.15 | $49.48 | $49.15 | $49.37 | $49.37 | 65,573 |
2024-04-02 | $48.83 | $49.09 | $48.82 | $49.07 | $49.07 | 80,095 |
2024-04-01 | $49.08 | $49.10 | $48.70 | $49.00 | $49.00 | 74,018 |
2024-03-28 | $48.61 | $49.03 | $48.49 | $48.99 | $48.99 | 55,054 |
2024-03-27 | $48.00 | $48.41 | $47.98 | $48.41 | $48.41 | 54,037 |
2024-03-26 | $48.27 | $48.27 | $47.96 | $48.02 | $48.02 | 59,505 |
2024-03-25 | $48.03 | $48.45 | $48.03 | $48.15 | $48.15 | 143,556 |
2024-03-22 | $48.22 | $48.32 | $47.99 | $48.03 | $48.03 | 62,688 |
2024-03-21 | $48.10 | $48.31 | $48.04 | $48.20 | $48.20 | 77,172 |
2024-03-20 | $47.64 | $48.08 | $47.64 | $47.98 | $47.98 | 89,776 |
2024-03-19 | $47.40 | $47.81 | $47.36 | $47.77 | $47.77 | 47,761 |
2024-03-18 | $47.27 | $47.39 | $47.16 | $47.37 | $47.37 | 109,917 |
2024-03-15 | $47.01 | $47.34 | $47.01 | $47.24 | $47.24 | 62,936 |
2024-03-14 | $47.49 | $47.49 | $46.79 | $47.03 | $47.03 | 256,327 |
2024-03-13 | $47.30 | $47.71 | $47.30 | $47.41 | $47.41 | 55,539 |
2024-03-12 | $47.20 | $47.35 | $47.11 | $47.30 | $47.30 | 76,509 |
2024-03-11 | $46.91 | $47.19 | $46.70 | $47.19 | $47.19 | 101,530 |
2024-03-08 | $47.00 | $47.13 | $46.67 | $46.71 | $46.71 | 250,035 |
2024-03-07 | $46.88 | $47.12 | $46.88 | $46.98 | $46.98 | 90,294 |
2024-03-06 | $46.91 | $47.08 | $46.75 | $46.85 | $46.85 | 60,200 |
2024-03-05 | $46.23 | $46.84 | $46.23 | $46.59 | $46.59 | 179,769 |
2024-03-04 | $46.24 | $46.41 | $46.20 | $46.23 | $46.23 | 93,018 |
2024-03-01 | $45.96 | $46.29 | $45.90 | $46.21 | $46.21 | 69,924 |
2024-02-29 | $45.50 | $45.96 | $45.50 | $45.85 | $45.85 | 50,770 |
2024-02-28 | $45.49 | $45.78 | $45.33 | $45.42 | $45.42 | 77,038 |
2024-02-27 | $45.53 | $45.80 | $45.39 | $45.50 | $45.50 | 69,904 |
2024-02-26 | $45.66 | $45.89 | $45.40 | $45.43 | $45.43 | 190,694 |
2024-02-23 | $45.72 | $45.97 | $45.72 | $45.77 | $45.77 | 61,129 |
2024-02-22 | $45.61 | $45.97 | $45.52 | $45.89 | $45.89 | 51,550 |
2024-02-21 | $45.18 | $45.81 | $45.18 | $45.81 | $45.81 | 71,694 |
2024-02-20 | $44.92 | $45.25 | $44.89 | $44.89 | $44.89 | 91,228 |
2024-02-16 | $44.45 | $45.12 | $44.45 | $45.01 | $45.01 | 121,795 |
2024-02-15 | $43.42 | $44.50 | $43.42 | $44.44 | $44.44 | 311,912 |
2024-02-14 | $43.59 | $43.60 | $43.12 | $43.29 | $43.29 | 147,230 |
2024-02-13 | $43.81 | $43.83 | $43.19 | $43.41 | $43.41 | 163,436 |
2024-02-12 | $43.43 | $44.02 | $43.43 | $44.00 | $44.00 | 67,230 |
2024-02-09 | $43.59 | $43.64 | $43.25 | $43.39 | $43.39 | 72,899 |
2024-02-08 | $43.39 | $43.49 | $43.29 | $43.39 | $43.39 | 56,663 |
2024-02-07 | $43.51 | $43.54 | $43.25 | $43.42 | $43.42 | 116,784 |
2024-02-06 | $44.09 | $44.21 | $43.91 | $43.96 | $43.36 | 79,550 |
2024-02-05 | $44.36 | $44.36 | $43.82 | $44.03 | $43.43 | 77,276 |
2024-02-02 | $44.90 | $44.90 | $44.28 | $44.56 | $43.95 | 89,130 |
2024-02-01 | $44.83 | $45.37 | $44.76 | $44.91 | $44.30 | 34,362 |
2024-01-31 | $45.41 | $45.41 | $44.68 | $44.69 | $44.08 | 69,500 |
2024-01-30 | $45.15 | $45.39 | $44.96 | $45.35 | $44.73 | 45,574 |
2024-01-29 | $45.14 | $45.21 | $44.79 | $45.21 | $44.59 | 51,290 |
2024-01-26 | $44.75 | $45.20 | $44.75 | $45.20 | $45.20 | 91,972 |
2024-01-25 | $44.49 | $44.75 | $44.31 | $44.75 | $44.75 | 87,363 |
2024-01-24 | $44.40 | $44.50 | $44.19 | $44.27 | $44.27 | 82,249 |
2024-01-23 | $44.26 | $44.40 | $44.07 | $44.19 | $44.19 | 97,968 |
2024-01-22 | $43.94 | $44.37 | $43.94 | $44.25 | $44.25 | 72,161 |
2024-01-19 | $43.93 | $43.93 | $43.69 | $43.83 | $43.83 | 224,388 |
2024-01-18 | $43.95 | $44.14 | $43.67 | $43.90 | $43.90 | 102,042 |
2024-01-17 | $44.12 | $44.34 | $43.74 | $43.86 | $43.86 | 139,071 |
2024-01-16 | $44.71 | $44.76 | $44.37 | $44.39 | $44.39 | 67,291 |
2024-01-12 | $44.91 | $45.21 | $44.60 | $44.80 | $44.80 | 44,091 |
2024-01-11 | $44.72 | $44.95 | $44.21 | $44.48 | $44.48 | 46,343 |
2024-01-10 | $44.84 | $44.84 | $44.50 | $44.71 | $44.71 | 43,767 |
2024-01-09 | $44.87 | $44.87 | $44.47 | $44.69 | $44.69 | 104,973 |
2024-01-08 | $44.68 | $44.97 | $44.26 | $44.97 | $44.97 | 98,040 |
2024-01-05 | $44.93 | $45.19 | $44.79 | $44.96 | $44.96 | 73,679 |
2024-01-04 | $45.25 | $45.58 | $44.82 | $44.87 | $44.87 | 56,971 |
2024-01-03 | $44.79 | $45.26 | $44.60 | $45.14 | $45.14 | 123,020 |
2024-01-02 | $44.53 | $44.80 | $44.53 | $44.77 | $44.77 | 65,898 |
2023-12-29 | $44.52 | $44.62 | $44.37 | $44.62 | $44.62 | 45,722 |
2023-12-28 | $44.60 | $44.81 | $44.49 | $44.49 | $44.49 | 43,020 |
2023-12-27 | $44.75 | $44.93 | $44.60 | $44.72 | $44.72 | 57,617 |
2023-12-26 | $44.68 | $44.93 | $44.60 | $44.79 | $44.79 | 51,295 |
2023-12-22 | $44.60 | $44.83 | $44.54 | $44.57 | $44.57 | 76,163 |
2023-12-21 | $44.11 | $44.43 | $44.09 | $44.39 | $44.39 | 71,626 |
2023-12-20 | $44.44 | $44.65 | $44.02 | $44.05 | $44.05 | 106,444 |
2023-12-19 | $44.13 | $44.52 | $44.13 | $44.45 | $44.45 | 86,663 |
2023-12-18 | $44.37 | $44.63 | $44.07 | $44.11 | $44.11 | 113,486 |
2023-12-15 | $44.15 | $44.15 | $43.63 | $43.71 | $43.71 | 68,040 |
2023-12-14 | $44.13 | $44.51 | $44.10 | $44.17 | $44.17 | 55,741 |
2023-12-13 | $43.22 | $43.85 | $43.02 | $43.84 | $43.84 | 67,255 |
2023-12-12 | $43.66 | $43.66 | $43.09 | $43.24 | $43.24 | 58,486 |
2023-12-11 | $44.17 | $44.19 | $43.73 | $43.82 | $43.82 | 83,431 |
2023-12-08 | $43.90 | $44.23 | $43.90 | $44.19 | $44.19 | 45,433 |
2023-12-07 | $44.32 | $44.34 | $43.75 | $43.78 | $43.78 | 52,377 |
2023-12-06 | $44.53 | $44.70 | $44.11 | $44.11 | $44.11 | 129,002 |
2023-12-05 | $45.11 | $45.13 | $44.56 | $44.56 | $44.56 | 35,450 |
2023-12-04 | $45.31 | $45.45 | $45.08 | $45.21 | $45.21 | 58,025 |
2023-12-01 | $44.88 | $45.56 | $44.88 | $45.46 | $45.46 | 184,876 |
2023-11-30 | $44.45 | $45.03 | $44.45 | $44.94 | $44.94 | 68,577 |
2023-11-29 | $44.41 | $44.58 | $44.21 | $44.37 | $44.37 | 88,927 |
2023-11-28 | $44.16 | $44.42 | $44.12 | $44.13 | $44.13 | 108,981 |
2023-11-27 | $44.23 | $44.23 | $43.96 | $44.17 | $44.17 | 70,207 |
2023-11-24 | $44.00 | $44.49 | $44.00 | $44.30 | $44.30 | 20,464 |
2023-11-22 | $43.65 | $44.11 | $43.34 | $44.09 | $44.09 | 51,685 |
2023-11-21 | $43.67 | $43.94 | $43.52 | $43.93 | $43.93 | 47,365 |
2023-11-20 | $43.78 | $43.94 | $43.64 | $43.64 | $43.64 | 76,442 |
2023-11-17 | $43.15 | $43.74 | $43.15 | $43.59 | $43.59 | 63,949 |
2023-11-16 | $43.17 | $43.24 | $42.60 | $42.85 | $42.85 | 75,815 |
2023-11-15 | $43.29 | $43.72 | $43.26 | $43.30 | $43.30 | 90,567 |
2023-11-14 | $43.01 | $43.36 | $42.94 | $43.18 | $43.18 | 61,152 |
2023-11-13 | $42.56 | $42.75 | $42.29 | $42.65 | $42.65 | 88,202 |
2023-11-10 | $42.50 | $42.60 | $42.34 | $42.45 | $42.45 | 65,063 |
2023-11-09 | $42.59 | $42.75 | $42.30 | $42.30 | $42.30 | 90,720 |
2023-11-08 | $42.78 | $42.91 | $42.31 | $42.42 | $42.42 | 106,532 |
2023-11-07 | $42.94 | $42.97 | $42.73 | $42.82 | $42.82 | 51,882 |
2023-11-06 | $44.45 | $44.45 | $43.92 | $43.98 | $43.37 | 64,758 |
2023-11-03 | $44.34 | $44.65 | $44.02 | $44.29 | $44.29 | 45,578 |
2023-11-02 | $42.85 | $44.29 | $42.68 | $44.25 | $44.25 | 67,583 |
2023-11-01 | $42.54 | $43.00 | $42.30 | $42.97 | $42.97 | 100,319 |
2023-10-31 | $42.21 | $42.54 | $42.07 | $42.41 | $42.41 | 55,880 |
2023-10-30 | $42.19 | $42.39 | $41.81 | $42.23 | $42.23 | 49,619 |
2023-10-27 | $42.63 | $42.63 | $41.93 | $42.02 | $42.02 | 50,420 |
2023-10-26 | $42.39 | $42.78 | $42.22 | $42.56 | $42.56 | 48,878 |
2023-10-25 | $42.59 | $42.95 | $42.59 | $42.63 | $42.63 | 50,572 |
2023-10-24 | $42.98 | $43.10 | $42.55 | $42.70 | $42.70 | 71,962 |
2023-10-23 | $42.87 | $43.00 | $42.60 | $42.82 | $42.82 | 34,293 |
2023-10-20 | $43.51 | $43.51 | $42.95 | $43.02 | $43.02 | 83,102 |
2023-10-19 | $43.38 | $43.88 | $43.30 | $43.55 | $43.55 | 84,320 |
2023-10-18 | $43.74 | $43.80 | $43.50 | $43.60 | $43.60 | 56,581 |
2023-10-17 | $43.73 | $44.19 | $43.67 | $43.80 | $43.80 | 58,482 |
2023-10-16 | $43.69 | $43.92 | $43.40 | $43.82 | $43.82 | 79,435 |
2023-10-13 | $43.41 | $43.69 | $43.33 | $43.56 | $43.56 | 79,324 |
2023-10-12 | $43.29 | $43.29 | $42.84 | $43.15 | $43.15 | 42,623 |
2023-10-11 | $42.67 | $43.14 | $42.60 | $43.07 | $43.07 | 107,242 |
2023-10-10 | $42.50 | $42.89 | $42.50 | $42.71 | $42.71 | 65,480 |
2023-10-09 | $42.02 | $42.54 | $42.00 | $42.46 | $42.46 | 134,998 |
2023-10-06 | $41.09 | $41.75 | $40.86 | $41.57 | $41.57 | 54,336 |
2023-10-05 | $40.49 | $41.23 | $40.49 | $41.18 | $41.18 | 116,154 |
2023-10-04 | $40.96 | $40.96 | $40.38 | $40.69 | $40.69 | 87,458 |
2023-10-03 | $41.26 | $41.28 | $40.75 | $41.07 | $41.07 | 71,758 |
2023-10-02 | $42.41 | $42.41 | $41.31 | $41.43 | $41.43 | 54,466 |
2023-09-29 | $43.04 | $43.12 | $42.31 | $42.38 | $42.38 | 92,862 |
2023-09-28 | $42.68 | $42.98 | $42.68 | $42.91 | $42.91 | 87,804 |
2023-09-27 | $42.55 | $42.98 | $42.49 | $42.75 | $42.75 | 74,848 |
2023-09-26 | $42.75 | $42.75 | $42.22 | $42.27 | $42.27 | 71,244 |
2023-09-25 | $42.49 | $43.12 | $42.49 | $42.91 | $42.91 | 47,955 |
2023-09-22 | $42.56 | $42.99 | $42.56 | $42.66 | $42.66 | 175,798 |
2023-09-21 | $42.99 | $43.25 | $42.33 | $42.33 | $42.33 | 74,482 |
2023-09-20 | $43.00 | $43.49 | $43.00 | $43.09 | $43.09 | 100,745 |
2023-09-19 | $43.25 | $43.38 | $42.82 | $43.08 | $43.08 | 65,960 |
2023-09-18 | $43.06 | $43.16 | $42.82 | $43.09 | $43.09 | 56,413 |
2023-09-15 | $43.13 | $43.32 | $42.91 | $42.91 | $42.91 | 98,646 |
2023-09-14 | $43.01 | $43.35 | $43.01 | $43.26 | $43.26 | 121,204 |
2023-09-13 | $42.78 | $42.93 | $42.51 | $42.70 | $42.70 | 55,072 |
2023-09-12 | $42.24 | $42.74 | $42.20 | $42.73 | $42.73 | 50,556 |
2023-09-11 | $42.39 | $42.62 | $41.97 | $42.08 | $42.08 | 52,161 |
2023-09-08 | $42.25 | $42.43 | $42.20 | $42.25 | $42.25 | 54,160 |
2023-09-07 | $41.84 | $42.09 | $41.80 | $42.00 | $42.00 | 69,110 |
2023-09-06 | $42.64 | $42.64 | $41.73 | $41.81 | $41.81 | 77,375 |
2023-09-05 | $43.15 | $43.27 | $42.94 | $42.94 | $42.94 | 73,696 |
2023-09-01 | $43.01 | $43.25 | $42.98 | $43.14 | $43.14 | 34,003 |
2023-08-31 | $43.14 | $43.14 | $42.74 | $42.75 | $42.75 | 48,565 |
2023-08-30 | $42.87 | $43.13 | $42.87 | $42.94 | $42.94 | 46,917 |
2023-08-29 | $42.65 | $42.85 | $42.46 | $42.82 | $42.82 | 55,215 |
2023-08-28 | $42.35 | $42.75 | $42.35 | $42.63 | $42.63 | 80,613 |
2023-08-25 | $42.20 | $42.52 | $42.13 | $42.31 | $42.31 | 51,392 |
2023-08-24 | $42.24 | $42.48 | $42.12 | $42.12 | $42.12 | 58,631 |
2023-08-23 | $42.18 | $42.45 | $41.82 | $42.39 | $42.39 | 67,169 |
2023-08-22 | $42.53 | $42.71 | $42.31 | $42.31 | $42.31 | 127,665 |
2023-08-21 | $42.58 | $42.69 | $42.24 | $42.53 | $42.53 | 30,848 |
2023-08-18 | $42.02 | $42.50 | $42.02 | $42.49 | $42.49 | 46,289 |
2023-08-17 | $42.26 | $42.60 | $42.25 | $42.31 | $42.31 | 54,644 |
2023-08-16 | $42.16 | $42.46 | $42.05 | $42.07 | $42.07 | 44,714 |
2023-08-15 | $42.63 | $42.68 | $42.22 | $42.25 | $42.25 | 54,200 |
2023-08-14 | $43.01 | $43.05 | $42.68 | $42.74 | $42.74 | 88,483 |
2023-08-11 | $42.64 | $43.14 | $42.64 | $43.11 | $43.11 | 42,908 |
2023-08-10 | $43.00 | $43.14 | $42.61 | $42.74 | $42.74 | 113,943 |
2023-08-09 | $42.64 | $43.14 | $42.64 | $42.79 | $42.79 | 68,939 |
2023-08-08 | $42.14 | $42.51 | $41.82 | $42.46 | $42.46 | 85,045 |
2023-08-07 | $42.45 | $42.64 | $42.27 | $42.46 | $42.46 | 49,297 |
2023-08-04 | $43.13 | $43.50 | $42.84 | $43.01 | $42.41 | 67,957 |
2023-08-03 | $42.55 | $43.19 | $42.50 | $42.98 | $42.38 | 105,211 |
2023-08-02 | $42.69 | $42.69 | $42.22 | $42.61 | $42.02 | 60,607 |
2023-08-01 | $43.11 | $43.17 | $42.62 | $42.95 | $42.35 | 63,397 |
2023-07-31 | $43.02 | $43.29 | $43.02 | $43.29 | $42.69 | 64,752 |
2023-07-28 | $42.89 | $42.89 | $42.42 | $42.82 | $42.22 | 42,340 |
2023-07-27 | $43.06 | $43.18 | $42.68 | $42.76 | $42.16 | 60,379 |
2023-07-26 | $42.94 | $43.14 | $42.76 | $42.93 | $42.33 | 58,741 |
2023-07-25 | $43.16 | $43.20 | $42.99 | $43.02 | $42.42 | 76,310 |
2023-07-24 | $43.01 | $43.34 | $42.94 | $43.17 | $42.57 | 74,364 |
2023-07-21 | $42.77 | $43.01 | $42.60 | $42.92 | $42.32 | 52,632 |
2023-07-20 | $42.38 | $42.67 | $42.35 | $42.62 | $42.03 | 69,913 |
2023-07-19 | $42.34 | $42.45 | $42.17 | $42.32 | $41.73 | 57,324 |
2023-07-18 | $41.74 | $42.35 | $41.74 | $42.13 | $41.54 | 52,251 |
2023-07-17 | $41.91 | $41.97 | $41.73 | $41.73 | $41.15 | 35,025 |
2023-07-14 | $42.63 | $42.63 | $41.83 | $41.84 | $41.26 | 100,596 |
2023-07-13 | $42.37 | $42.69 | $42.37 | $42.52 | $41.93 | 131,538 |
2023-07-12 | $42.33 | $42.39 | $42.09 | $42.35 | $41.76 | 312,056 |
2023-07-11 | $41.56 | $42.05 | $41.43 | $42.05 | $41.46 | 171,437 |
2023-07-10 | $41.42 | $41.61 | $41.28 | $41.46 | $40.88 | 33,630 |
2023-07-07 | $41.06 | $41.62 | $41.06 | $41.44 | $40.86 | 34,736 |
2023-07-06 | $41.07 | $41.33 | $40.86 | $41.06 | $40.49 | 131,377 |
2023-07-05 | $41.78 | $41.78 | $41.39 | $41.46 | $40.88 | 37,369 |
2023-07-03 | $41.57 | $42.06 | $41.57 | $41.79 | $41.21 | 53,831 |
2023-06-30 | $41.50 | $41.78 | $41.38 | $41.57 | $40.99 | 100,420 |
2023-06-29 | $40.91 | $41.41 | $40.91 | $41.36 | $40.78 | 75,098 |
2023-06-28 | $40.46 | $40.90 | $40.37 | $40.88 | $40.31 | 46,529 |
2023-06-27 | $40.30 | $40.59 | $40.19 | $40.52 | $39.96 | 67,239 |
2023-06-26 | $39.71 | $40.52 | $39.71 | $40.34 | $39.78 | 51,002 |
2023-06-23 | $39.99 | $40.02 | $39.65 | $39.66 | $39.66 | 72,230 |
2023-06-22 | $40.34 | $40.34 | $40.05 | $40.14 | $40.14 | 75,123 |
2023-06-21 | $40.25 | $40.74 | $40.22 | $40.55 | $40.55 | 56,471 |
2023-06-20 | $40.60 | $40.60 | $40.23 | $40.36 | $40.36 | 58,943 |
2023-06-16 | $40.70 | $40.93 | $40.66 | $40.77 | $40.77 | 72,235 |
2023-06-15 | $40.40 | $40.84 | $40.40 | $40.75 | $40.75 | 64,268 |
2023-06-14 | $40.58 | $40.78 | $40.18 | $40.29 | $40.29 | 69,114 |
2023-06-13 | $40.49 | $41.01 | $40.40 | $40.40 | $40.40 | 77,683 |
2023-06-12 | $40.39 | $40.50 | $40.13 | $40.35 | $40.35 | 69,401 |
2023-06-09 | $41.15 | $41.15 | $40.56 | $40.57 | $40.57 | 79,259 |
2023-06-08 | $41.05 | $41.18 | $40.64 | $41.13 | $41.13 | 47,846 |
2023-06-07 | $40.51 | $41.08 | $40.51 | $41.08 | $41.08 | 60,074 |
2023-06-06 | $40.02 | $40.44 | $40.00 | $40.43 | $40.43 | 83,845 |
2023-06-05 | $40.79 | $40.79 | $40.12 | $40.20 | $40.20 | 39,100 |
2023-06-02 | $39.58 | $40.43 | $39.55 | $40.43 | $40.43 | 65,262 |
2023-06-01 | $38.56 | $39.37 | $38.56 | $39.26 | $39.26 | 46,648 |
2023-05-31 | $38.37 | $38.63 | $38.30 | $38.59 | $38.59 | 65,424 |
2023-05-30 | $38.78 | $38.94 | $38.57 | $38.82 | $38.82 | 63,893 |
2023-05-26 | $38.77 | $38.85 | $38.50 | $38.73 | $38.73 | 90,411 |
2023-05-25 | $38.87 | $38.90 | $38.45 | $38.81 | $38.81 | 48,024 |
2023-05-24 | $39.56 | $39.56 | $38.98 | $39.25 | $39.25 | 56,514 |
2023-05-23 | $39.28 | $39.57 | $39.15 | $39.40 | $39.40 | 97,658 |
2023-05-22 | $39.26 | $39.48 | $39.06 | $39.29 | $39.29 | 35,714 |
2023-05-19 | $39.33 | $39.47 | $39.15 | $39.22 | $39.22 | 69,791 |
2023-05-18 | $38.82 | $39.28 | $38.68 | $39.21 | $39.21 | 114,248 |
2023-05-17 | $38.84 | $39.11 | $38.65 | $38.93 | $38.93 | 102,156 |
2023-05-16 | $39.36 | $39.49 | $38.68 | $38.72 | $38.72 | 148,266 |
2023-05-15 | $39.51 | $39.69 | $39.15 | $39.56 | $39.56 | 134,932 |
2023-05-12 | $39.20 | $39.36 | $39.03 | $39.23 | $39.23 | 30,888 |
2023-05-11 | $39.21 | $39.21 | $38.85 | $39.17 | $39.17 | 74,141 |
2023-05-10 | $39.76 | $39.76 | $39.10 | $39.37 | $39.37 | 99,967 |
2023-05-09 | $39.07 | $39.67 | $39.07 | $39.48 | $39.48 | 49,425 |
2023-05-08 | $39.79 | $39.84 | $39.19 | $39.36 | $39.36 | 43,456 |
2023-05-05 | $39.10 | $39.72 | $39.10 | $39.51 | $39.51 | 70,652 |
2023-05-04 | $39.37 | $39.52 | $38.83 | $39.23 | $38.66 | 71,701 |
2023-05-03 | $39.33 | $39.77 | $39.21 | $39.35 | $39.35 | 273,641 |
2023-05-02 | $40.53 | $40.53 | $39.15 | $39.73 | $39.73 | 94,044 |
2023-05-01 | $40.72 | $40.97 | $40.47 | $40.81 | $40.81 | 77,320 |
2023-04-28 | $40.16 | $40.88 | $40.16 | $40.86 | $40.86 | 112,882 |
2023-04-27 | $39.85 | $40.29 | $39.77 | $40.28 | $40.28 | 62,771 |
2023-04-26 | $39.94 | $40.13 | $39.58 | $39.89 | $39.89 | 54,707 |
2023-04-25 | $40.45 | $40.45 | $39.97 | $40.00 | $40.00 | 68,444 |
2023-04-24 | $40.28 | $40.62 | $40.25 | $40.53 | $40.53 | 70,986 |
2023-04-21 | $40.35 | $40.35 | $39.98 | $40.33 | $40.33 | 88,417 |
2023-04-20 | $40.29 | $40.29 | $39.95 | $40.20 | $40.20 | 147,739 |
2023-04-19 | $40.54 | $40.54 | $40.27 | $40.48 | $40.48 | 91,875 |
2023-04-18 | $40.82 | $40.83 | $40.53 | $40.69 | $40.69 | 67,594 |
2023-04-17 | $41.04 | $41.07 | $40.66 | $40.80 | $40.80 | 119,227 |
2023-04-14 | $40.94 | $41.17 | $40.83 | $41.01 | $41.01 | 94,291 |
2023-04-13 | $40.89 | $41.03 | $40.68 | $40.87 | $40.87 | 49,026 |
2023-04-12 | $40.90 | $41.08 | $40.72 | $40.77 | $40.77 | 74,127 |
2023-04-11 | $40.49 | $40.89 | $40.48 | $40.68 | $40.68 | 93,385 |
2023-04-10 | $40.30 | $40.60 | $40.26 | $40.44 | $40.44 | 79,454 |
2023-04-06 | $40.56 | $40.56 | $40.21 | $40.36 | $40.36 | 118,221 |
2023-04-05 | $40.09 | $40.45 | $39.94 | $40.43 | $40.43 | 95,230 |
2023-04-04 | $40.58 | $40.60 | $39.74 | $40.11 | $40.11 | 76,931 |
2023-04-03 | $40.75 | $40.84 | $40.31 | $40.58 | $40.58 | 294,485 |
2023-03-31 | $39.85 | $40.03 | $39.74 | $39.95 | $39.95 | 143,804 |
2023-03-30 | $39.79 | $39.79 | $39.51 | $39.68 | $39.68 | 142,016 |
2023-03-29 | $39.14 | $39.45 | $39.14 | $39.41 | $39.41 | 148,549 |
2023-03-28 | $38.44 | $38.97 | $38.44 | $38.87 | $38.87 | 68,317 |
2023-03-27 | $38.33 | $38.70 | $38.15 | $38.60 | $38.60 | 113,607 |
2023-03-24 | $37.34 | $38.09 | $37.00 | $38.09 | $38.09 | 97,123 |
2023-03-23 | $38.30 | $38.57 | $37.45 | $37.63 | $37.63 | 97,711 |
2023-03-22 | $39.01 | $39.03 | $38.15 | $38.18 | $38.18 | 76,796 |
2023-03-21 | $38.75 | $39.00 | $38.62 | $39.00 | $39.00 | 76,277 |
2023-03-20 | $37.70 | $38.54 | $37.70 | $38.29 | $38.29 | 78,659 |
2023-03-17 | $38.06 | $38.23 | $37.41 | $37.77 | $37.77 | 152,211 |
2023-03-16 | $37.66 | $38.35 | $37.21 | $38.31 | $38.31 | 168,784 |
2023-03-15 | $38.80 | $38.80 | $37.56 | $38.10 | $38.10 | 232,761 |
2023-03-14 | $39.70 | $40.37 | $39.10 | $39.45 | $39.45 | 162,818 |
2023-03-13 | $39.01 | $40.02 | $38.59 | $39.37 | $39.37 | 235,365 |
2023-03-10 | $40.17 | $40.21 | $39.50 | $39.65 | $39.65 | 107,698 |
2023-03-09 | $40.78 | $41.05 | $40.14 | $40.15 | $40.15 | 68,555 |
2023-03-08 | $40.77 | $40.92 | $40.37 | $40.71 | $40.71 | 95,265 |
2023-03-07 | $41.24 | $41.24 | $40.69 | $40.81 | $40.81 | 120,300 |
2023-03-06 | $41.21 | $41.48 | $41.10 | $41.19 | $41.19 | 124,092 |
2023-03-03 | $40.90 | $41.73 | $40.90 | $41.54 | $41.54 | 79,208 |
2023-03-02 | $40.45 | $41.14 | $40.23 | $41.05 | $41.05 | 271,266 |
2023-03-01 | $40.32 | $40.59 | $40.23 | $40.52 | $40.52 | 75,462 |
2023-02-28 | $40.83 | $40.83 | $40.15 | $40.15 | $40.15 | 119,330 |
2023-02-27 | $41.11 | $41.22 | $40.60 | $40.73 | $40.73 | 572,708 |
2023-02-24 | $40.68 | $41.01 | $40.50 | $40.91 | $40.91 | 704,042 |
2023-02-23 | $40.74 | $41.15 | $40.58 | $41.04 | $41.04 | 1,054,948 |
2023-02-22 | $40.16 | $40.67 | $39.90 | $40.43 | $40.43 | 930,624 |
2023-02-21 | $40.71 | $40.76 | $39.96 | $40.10 | $40.10 | 58,811 |
2023-02-17 | $41.42 | $41.42 | $40.79 | $40.91 | $40.91 | 39,197 |
2023-02-16 | $41.60 | $42.06 | $41.45 | $41.74 | $41.74 | 94,511 |
2023-02-15 | $41.92 | $41.95 | $41.45 | $41.95 | $41.95 | 96,273 |
2023-02-14 | $41.91 | $42.20 | $41.52 | $42.02 | $42.02 | 103,663 |
2023-02-13 | $41.76 | $41.99 | $41.67 | $41.81 | $41.81 | 93,444 |
2023-02-10 | $41.22 | $41.84 | $41.22 | $41.84 | $41.84 | 55,687 |
2023-02-09 | $41.45 | $41.61 | $40.90 | $40.96 | $40.96 | 67,425 |
2023-02-08 | $41.72 | $41.72 | $41.13 | $41.43 | $41.43 | 124,855 |
2023-02-07 | $41.46 | $41.72 | $41.07 | $41.65 | $41.65 | 72,287 |
2023-02-06 | $42.01 | $42.22 | $41.58 | $41.70 | $41.16 | 126,942 |
2023-02-03 | $42.25 | $42.64 | $41.77 | $41.77 | $41.23 | 548,215 |
2023-02-02 | $42.29 | $42.48 | $41.96 | $42.30 | $41.75 | 581,852 |
2023-02-01 | $42.44 | $42.46 | $41.56 | $42.01 | $41.46 | 69,665 |
2023-01-31 | $41.86 | $42.48 | $41.73 | $42.48 | $41.93 | 73,156 |
2023-01-30 | $42.21 | $42.42 | $41.79 | $41.79 | $41.25 | 106,579 |
2023-01-27 | $42.49 | $42.69 | $42.26 | $42.43 | $41.88 | 45,658 |
2023-01-26 | $42.37 | $42.50 | $42.04 | $42.46 | $41.91 | 103,819 |
2023-01-25 | $42.03 | $42.12 | $41.62 | $42.09 | $41.54 | 86,530 |
2023-01-24 | $42.56 | $42.73 | $41.92 | $42.30 | $41.75 | 433,718 |
2023-01-23 | $42.41 | $42.81 | $42.34 | $42.64 | $42.08 | 130,391 |
2023-01-20 | $42.23 | $42.38 | $41.91 | $42.23 | $41.68 | 63,207 |
2023-01-19 | $41.57 | $42.28 | $41.57 | $41.84 | $41.29 | 115,363 |
2023-01-18 | $42.75 | $42.81 | $41.77 | $41.77 | $41.23 | 145,139 |
2023-01-17 | $42.66 | $42.88 | $42.34 | $42.34 | $41.79 | 283,716 |
2023-01-13 | $42.56 | $42.77 | $42.27 | $42.67 | $42.11 | 69,832 |
2023-01-12 | $42.48 | $42.81 | $42.10 | $42.64 | $42.08 | 95,210 |
2023-01-11 | $41.99 | $42.12 | $41.73 | $42.12 | $41.57 | 76,558 |
2023-01-10 | $41.84 | $41.84 | $41.20 | $41.65 | $41.11 | 69,238 |
2023-01-09 | $41.62 | $41.85 | $41.47 | $41.59 | $41.05 | 202,284 |
2023-01-06 | $40.48 | $41.36 | $40.48 | $41.16 | $41.16 | 108,653 |
2023-01-05 | $40.26 | $40.36 | $39.97 | $40.33 | $40.33 | 45,068 |
2023-01-04 | $39.66 | $40.47 | $39.60 | $40.35 | $40.35 | 121,665 |
2023-01-03 | $40.80 | $40.80 | $39.60 | $39.86 | $39.86 | 57,836 |
2022-12-30 | $40.85 | $40.85 | $40.47 | $40.76 | $40.76 | 120,486 |
2022-12-29 | $40.29 | $40.86 | $40.29 | $40.78 | $40.78 | 110,080 |
2022-12-28 | $41.23 | $41.23 | $40.20 | $40.29 | $40.29 | 1,389,119 |
2022-12-27 | $41.00 | $41.15 | $40.85 | $41.07 | $41.07 | 91,743 |
2022-12-23 | $40.08 | $40.97 | $40.08 | $40.93 | $40.93 | 64,421 |
2022-12-22 | $40.67 | $40.67 | $39.35 | $40.00 | $40.00 | 110,159 |
2022-12-21 | $40.22 | $40.67 | $40.15 | $40.59 | $40.59 | 149,959 |
2022-12-20 | $39.65 | $40.00 | $39.61 | $39.83 | $39.83 | 133,211 |
2022-12-19 | $40.30 | $40.42 | $39.46 | $39.78 | $39.78 | 137,484 |
2022-12-16 | $40.24 | $40.31 | $39.61 | $40.25 | $40.25 | 174,917 |
2022-12-15 | $41.28 | $41.28 | $40.44 | $40.85 | $40.85 | 59,809 |
2022-12-14 | $41.97 | $41.97 | $41.25 | $41.50 | $41.50 | 74,414 |
2022-12-13 | $41.46 | $41.95 | $41.37 | $41.81 | $41.81 | 64,501 |
2022-12-12 | $40.43 | $41.12 | $40.28 | $41.11 | $41.11 | 71,855 |
2022-12-09 | $40.75 | $40.89 | $40.28 | $40.31 | $40.31 | 70,267 |
2022-12-08 | $41.56 | $41.72 | $40.66 | $40.66 | $40.66 | 83,375 |
2022-12-07 | $41.25 | $41.64 | $40.97 | $41.14 | $41.14 | 82,429 |
2022-12-06 | $42.09 | $42.42 | $41.13 | $41.33 | $41.33 | 81,250 |
2022-12-05 | $43.22 | $43.29 | $42.10 | $42.32 | $42.32 | 88,067 |
2022-12-02 | $42.85 | $43.23 | $42.85 | $43.19 | $43.19 | 58,005 |
2022-12-01 | $43.70 | $43.90 | $43.27 | $43.28 | $43.28 | 68,950 |
2022-11-30 | $43.02 | $43.50 | $42.71 | $43.39 | $43.39 | 68,156 |
2022-11-29 | $42.82 | $42.98 | $42.63 | $42.94 | $42.94 | 48,377 |
2022-11-28 | $42.72 | $42.85 | $42.40 | $42.55 | $42.55 | 164,979 |
2022-11-25 | $43.07 | $43.46 | $43.07 | $43.11 | $43.11 | 24,450 |
2022-11-23 | $42.94 | $43.14 | $42.74 | $43.00 | $43.00 | 91,373 |
2022-11-22 | $42.34 | $43.35 | $42.28 | $43.23 | $43.23 | 72,970 |
2022-11-21 | $41.94 | $42.13 | $41.15 | $42.13 | $42.13 | 81,243 |
2022-11-18 | $41.80 | $42.55 | $41.74 | $42.51 | $42.51 | 55,228 |
2022-11-17 | $42.25 | $42.25 | $41.78 | $42.12 | $42.12 | 62,048 |
2022-11-16 | $42.58 | $42.72 | $42.28 | $42.62 | $42.62 | 115,059 |
2022-11-15 | $42.81 | $43.05 | $42.51 | $42.67 | $42.67 | 131,602 |
2022-11-14 | $42.63 | $43.30 | $42.46 | $42.51 | $42.51 | 117,209 |
2022-11-11 | $42.78 | $43.01 | $42.38 | $42.82 | $42.82 | 95,831 |
2022-11-10 | $42.14 | $42.60 | $41.72 | $42.60 | $42.60 | 128,472 |
2022-11-09 | $42.06 | $42.23 | $41.04 | $41.10 | $41.10 | 126,061 |
2022-11-08 | $42.26 | $42.63 | $41.92 | $42.43 | $42.43 | 97,606 |
2022-11-07 | $42.21 | $42.32 | $41.76 | $42.25 | $42.25 | 92,835 |
2022-11-04 | $42.89 | $43.03 | $41.84 | $42.49 | $41.94 | 74,160 |
2022-11-03 | $41.61 | $42.41 | $41.35 | $42.16 | $41.62 | 57,102 |
2022-11-02 | $42.38 | $42.84 | $41.82 | $41.93 | $41.39 | 72,059 |
2022-11-01 | $42.69 | $42.69 | $42.35 | $42.41 | $41.87 | 78,121 |
2022-10-31 | $41.50 | $42.39 | $41.45 | $42.17 | $41.63 | 65,771 |
2022-10-28 | $41.63 | $41.75 | $41.04 | $41.67 | $41.67 | 60,334 |
2022-10-27 | $41.29 | $41.88 | $41.29 | $41.53 | $41.53 | 177,936 |
2022-10-26 | $40.82 | $41.25 | $40.79 | $41.09 | $41.09 | 110,043 |
2022-10-25 | $40.29 | $40.67 | $40.00 | $40.67 | $40.67 | 1,139,742 |
2022-10-24 | $40.79 | $40.79 | $40.08 | $40.22 | $40.22 | 85,049 |
2022-10-21 | $40.21 | $40.76 | $39.85 | $40.64 | $40.64 | 144,016 |
2022-10-20 | $40.29 | $40.52 | $39.68 | $39.95 | $39.95 | 69,992 |
2022-10-19 | $40.10 | $40.38 | $39.88 | $40.21 | $40.21 | 68,874 |
2022-10-18 | $39.97 | $40.44 | $39.48 | $40.04 | $40.04 | 61,706 |
2022-10-17 | $39.31 | $39.80 | $39.29 | $39.63 | $39.63 | 87,159 |
2022-10-14 | $39.93 | $40.00 | $38.69 | $38.75 | $38.75 | 146,801 |
2022-10-13 | $38.15 | $39.98 | $38.03 | $39.91 | $39.91 | 160,419 |
2022-10-12 | $38.53 | $38.77 | $38.11 | $38.55 | $38.55 | 366,835 |
2022-10-11 | $37.99 | $39.09 | $37.90 | $38.65 | $38.65 | 149,543 |
2022-10-10 | $39.10 | $39.62 | $38.28 | $38.33 | $38.33 | 115,769 |
2022-10-07 | $39.24 | $39.65 | $38.85 | $39.04 | $39.04 | 243,188 |
2022-10-06 | $39.69 | $40.00 | $39.21 | $39.35 | $39.35 | 122,676 |
2022-10-05 | $39.71 | $40.17 | $38.98 | $39.95 | $39.95 | 96,576 |
2022-10-04 | $39.24 | $40.00 | $39.24 | $39.96 | $39.96 | 92,415 |
2022-10-03 | $38.39 | $38.99 | $38.39 | $38.65 | $38.65 | 94,531 |
2022-09-30 | $37.55 | $38.15 | $37.34 | $37.48 | $37.48 | 91,035 |
2022-09-29 | $37.99 | $37.99 | $36.93 | $37.67 | $37.67 | 204,861 |
2022-09-28 | $37.04 | $38.28 | $36.76 | $38.19 | $38.19 | 216,946 |
2022-09-27 | $36.85 | $37.53 | $36.58 | $36.76 | $36.76 | 175,077 |
2022-09-26 | $37.26 | $37.50 | $36.29 | $36.36 | $36.36 | 237,169 |
2022-09-23 | $39.40 | $39.46 | $37.26 | $37.52 | $37.52 | 271,433 |
2022-09-22 | $41.06 | $41.24 | $40.18 | $40.18 | $40.18 | 108,778 |
2022-09-21 | $41.85 | $41.91 | $40.77 | $40.77 | $40.77 | 216,891 |
2022-09-20 | $41.71 | $41.71 | $40.92 | $41.35 | $41.35 | 138,269 |
2022-09-19 | $40.70 | $41.68 | $40.46 | $41.56 | $41.56 | 94,453 |
2022-09-16 | $42.13 | $42.13 | $40.98 | $41.36 | $41.36 | 280,565 |
2022-09-15 | $42.52 | $42.96 | $42.41 | $42.48 | $42.48 | 217,502 |
2022-09-14 | $42.40 | $43.23 | $42.40 | $43.00 | $43.00 | 84,216 |
2022-09-13 | $42.63 | $42.86 | $41.86 | $42.02 | $42.02 | 126,912 |
2022-09-12 | $42.63 | $43.14 | $42.53 | $42.99 | $42.99 | 126,486 |
2022-09-09 | $42.09 | $42.37 | $41.91 | $42.26 | $42.26 | 145,939 |
2022-09-08 | $41.23 | $41.40 | $40.84 | $41.39 | $41.39 | 78,505 |
2022-09-07 | $40.58 | $41.27 | $40.36 | $41.18 | $41.18 | 60,735 |
2022-09-06 | $42.10 | $42.20 | $41.04 | $41.10 | $41.10 | 106,663 |
2022-09-02 | $41.98 | $42.15 | $41.50 | $41.79 | $41.79 | 131,605 |
2022-09-01 | $41.38 | $41.42 | $40.73 | $41.33 | $41.33 | 208,886 |
2022-08-31 | $41.90 | $42.27 | $41.40 | $41.77 | $41.77 | 117,539 |
2022-08-30 | $43.31 | $43.38 | $42.22 | $42.32 | $42.32 | 89,845 |
2022-08-29 | $43.31 | $43.89 | $43.04 | $43.58 | $43.58 | 79,364 |
2022-08-26 | $44.38 | $44.38 | $43.34 | $43.45 | $43.45 | 78,267 |
2022-08-25 | $44.18 | $44.22 | $43.84 | $44.13 | $44.13 | 143,503 |
2022-08-24 | $43.83 | $44.11 | $43.51 | $44.08 | $44.08 | 300,557 |
2022-08-23 | $42.97 | $43.79 | $42.97 | $43.53 | $43.53 | 144,163 |
2022-08-22 | $42.76 | $42.95 | $42.42 | $42.69 | $42.69 | 157,142 |
2022-08-19 | $43.00 | $43.19 | $42.77 | $42.88 | $42.88 | 210,801 |
2022-08-18 | $42.49 | $43.39 | $42.49 | $43.36 | $43.36 | 192,008 |
2022-08-17 | $42.53 | $42.60 | $41.97 | $42.30 | $42.30 | 183,975 |
2022-08-16 | $42.29 | $42.72 | $42.29 | $42.62 | $42.62 | 166,316 |
2022-08-15 | $41.94 | $42.22 | $41.33 | $42.16 | $42.16 | 251,903 |
2022-08-12 | $42.54 | $42.67 | $42.24 | $42.67 | $42.67 | 171,093 |
2022-08-11 | $42.00 | $42.68 | $41.96 | $42.43 | $42.43 | 121,512 |
2022-08-10 | $41.16 | $41.59 | $40.80 | $41.46 | $41.46 | 147,327 |
2022-08-09 | $40.57 | $40.89 | $40.57 | $40.85 | $40.85 | 149,114 |
2022-08-08 | $40.27 | $40.71 | $40.25 | $40.44 | $40.44 | 149,197 |
2022-08-05 | $39.57 | $40.30 | $39.36 | $40.20 | $40.20 | 295,781 |
2022-08-04 | $41.40 | $41.60 | $40.52 | $40.58 | $40.03 | 197,978 |
2022-08-03 | $41.89 | $42.01 | $41.22 | $41.61 | $41.05 | 263,267 |
2022-08-02 | $41.94 | $42.17 | $41.44 | $41.68 | $41.12 | 202,290 |
2022-08-01 | $41.55 | $41.94 | $41.05 | $41.82 | $41.26 | 139,175 |
2022-07-29 | $42.18 | $42.47 | $41.86 | $42.06 | $41.49 | 246,703 |
2022-07-28 | $41.77 | $41.92 | $40.93 | $41.72 | $41.16 | 175,664 |
2022-07-27 | $41.21 | $41.60 | $40.76 | $41.45 | $40.89 | 203,306 |
2022-07-26 | $41.07 | $41.40 | $40.75 | $41.02 | $40.47 | 137,783 |
2022-07-25 | $39.88 | $40.78 | $39.60 | $40.78 | $40.23 | 169,640 |
2022-07-22 | $39.93 | $40.26 | $39.23 | $39.45 | $38.92 | 79,934 |
2022-07-21 | $39.37 | $39.82 | $38.84 | $39.80 | $39.26 | 173,132 |
2022-07-20 | $39.75 | $40.02 | $39.25 | $39.93 | $39.39 | 94,565 |
2022-07-19 | $38.93 | $39.84 | $38.93 | $39.79 | $39.25 | 97,194 |
2022-07-18 | $38.76 | $39.21 | $38.55 | $38.84 | $38.32 | 137,164 |
2022-07-15 | $38.20 | $38.22 | $37.50 | $38.01 | $37.50 | 169,959 |
2022-07-14 | $37.06 | $37.59 | $36.31 | $37.58 | $37.07 | 142,854 |
2022-07-13 | $37.35 | $38.13 | $37.32 | $37.85 | $37.34 | 94,791 |
2022-07-12 | $37.73 | $37.88 | $37.15 | $37.61 | $37.10 | 105,651 |
2022-07-11 | $38.11 | $38.29 | $37.47 | $38.18 | $37.66 | 97,247 |
2022-07-08 | $38.52 | $38.76 | $37.98 | $38.45 | $37.93 | 124,937 |
2022-07-07 | $37.23 | $38.46 | $37.23 | $38.25 | $37.73 | 155,179 |
2022-07-06 | $37.21 | $37.60 | $35.81 | $36.76 | $36.26 | 379,881 |
2022-07-05 | $37.97 | $37.97 | $36.41 | $37.50 | $36.99 | 325,270 |
2022-07-01 | $38.34 | $38.71 | $37.36 | $38.55 | $38.03 | 156,578 |
2022-06-30 | $37.96 | $38.39 | $37.66 | $38.11 | $37.60 | 382,760 |
2022-06-29 | $39.45 | $39.46 | $38.30 | $38.53 | $38.01 | 103,580 |
2022-06-28 | $38.92 | $39.66 | $38.66 | $39.05 | $38.52 | 180,163 |
2022-06-27 | $38.02 | $38.69 | $37.94 | $38.38 | $37.86 | 167,105 |
2022-06-24 | $37.24 | $37.88 | $37.05 | $37.64 | $37.13 | 151,616 |
2022-06-23 | $37.67 | $37.77 | $36.33 | $36.90 | $36.40 | 442,522 |
2022-06-22 | $37.50 | $38.01 | $37.08 | $37.47 | $36.96 | 107,842 |
2022-06-21 | $37.94 | $38.98 | $37.93 | $38.66 | $38.14 | 239,662 |
2022-06-17 | $38.00 | $38.32 | $36.42 | $37.10 | $36.60 | 260,670 |
2022-06-16 | $39.27 | $39.27 | $37.95 | $38.05 | $37.54 | 358,282 |
2022-06-15 | $40.71 | $40.85 | $39.36 | $39.98 | $39.44 | 149,254 |
2022-06-14 | $41.50 | $41.82 | $40.07 | $40.44 | $39.89 | 575,769 |
2022-06-13 | $42.26 | $42.26 | $40.87 | $41.12 | $40.57 | 318,151 |
2022-06-10 | $43.94 | $43.94 | $42.87 | $43.31 | $42.73 | 136,316 |
2022-06-09 | $45.01 | $45.01 | $44.16 | $44.19 | $43.59 | 74,682 |
2022-06-08 | $45.94 | $45.94 | $44.82 | $45.12 | $44.51 | 132,510 |
2022-06-07 | $44.71 | $45.79 | $44.63 | $45.79 | $45.17 | 266,442 |
2022-06-06 | $45.14 | $45.14 | $44.61 | $44.72 | $44.12 | 133,329 |
2022-06-03 | $44.68 | $45.00 | $44.62 | $44.83 | $44.22 | 90,966 |
2022-06-02 | $44.52 | $44.98 | $44.15 | $44.89 | $44.28 | 132,869 |
2022-06-01 | $44.17 | $44.65 | $43.64 | $44.53 | $43.93 | 272,478 |
2022-05-31 | $44.57 | $44.57 | $43.56 | $43.87 | $43.28 | 240,566 |
2022-05-27 | $43.40 | $44.20 | $43.25 | $44.09 | $43.49 | 166,668 |
2022-05-26 | $43.45 | $43.63 | $43.30 | $43.39 | $42.80 | 93,360 |
2022-05-25 | $42.38 | $43.15 | $42.38 | $43.07 | $42.49 | 155,273 |
2022-05-24 | $42.20 | $42.38 | $41.52 | $42.28 | $41.71 | 113,294 |
2022-05-23 | $42.19 | $42.53 | $41.88 | $42.32 | $41.75 | 112,646 |
2022-05-20 | $41.99 | $42.26 | $41.17 | $41.90 | $41.33 | 158,360 |
2022-05-19 | $41.67 | $42.17 | $41.31 | $41.75 | $41.19 | 176,577 |
2022-05-18 | $43.44 | $43.44 | $41.70 | $42.15 | $41.58 | 115,644 |
2022-05-17 | $42.80 | $43.17 | $42.52 | $43.07 | $42.49 | 254,340 |
2022-05-16 | $41.96 | $42.60 | $41.89 | $42.30 | $41.73 | 172,504 |
2022-05-13 | $41.10 | $41.95 | $41.10 | $41.65 | $41.09 | 130,148 |
2022-05-12 | $40.35 | $40.83 | $39.88 | $40.50 | $39.95 | 249,008 |
2022-05-11 | $41.06 | $42.08 | $40.42 | $40.49 | $39.94 | 183,953 |
2022-05-10 | $41.21 | $41.51 | $39.80 | $40.56 | $40.01 | 241,279 |
2022-05-09 | $42.88 | $42.88 | $40.60 | $40.74 | $40.19 | 186,978 |
2022-05-06 | $42.92 | $43.24 | $41.86 | $43.14 | $42.56 | 281,003 |
2022-05-05 | $44.44 | $44.44 | $42.47 | $43.02 | $41.92 | 211,544 |
2022-05-04 | $43.54 | $44.32 | $42.88 | $44.21 | $43.08 | 246,427 |
2022-05-03 | $41.80 | $42.91 | $41.73 | $42.81 | $41.72 | 90,664 |
2022-05-02 | $41.62 | $41.86 | $40.82 | $41.71 | $40.65 | 182,518 |
2022-04-29 | $43.04 | $43.13 | $41.56 | $41.65 | $40.59 | 171,504 |
2022-04-28 | $42.50 | $43.19 | $41.76 | $43.00 | $41.90 | 143,275 |
2022-04-27 | $41.90 | $42.34 | $41.44 | $42.01 | $40.94 | 204,177 |
2022-04-26 | $41.96 | $42.53 | $41.64 | $41.83 | $40.76 | 207,412 |
2022-04-25 | $42.31 | $42.33 | $40.60 | $41.79 | $40.73 | 233,164 |
2022-04-22 | $44.10 | $44.25 | $42.89 | $43.03 | $41.93 | 269,232 |
2022-04-21 | $45.18 | $45.35 | $44.13 | $44.13 | $43.01 | 131,927 |
2022-04-20 | $44.62 | $45.08 | $44.25 | $44.84 | $43.70 | 479,840 |
2022-04-19 | $44.02 | $44.51 | $43.93 | $44.29 | $43.16 | 146,586 |
2022-04-18 | $44.22 | $44.41 | $43.80 | $43.95 | $42.83 | 150,718 |
2022-04-14 | $43.82 | $44.32 | $43.78 | $43.94 | $42.82 | 142,557 |
2022-04-13 | $43.62 | $44.00 | $43.33 | $43.80 | $42.68 | 165,826 |
2022-04-12 | $43.43 | $43.78 | $43.33 | $43.42 | $42.31 | 144,906 |
2022-04-11 | $43.49 | $43.49 | $42.82 | $43.01 | $41.91 | 127,801 |
2022-04-08 | $43.40 | $43.70 | $43.02 | $43.65 | $42.54 | 229,660 |
2022-04-07 | $43.34 | $43.34 | $42.40 | $43.18 | $42.08 | 148,748 |
2022-04-06 | $42.96 | $43.25 | $42.61 | $43.08 | $41.98 | 235,524 |
2022-04-05 | $43.37 | $43.83 | $42.74 | $42.84 | $41.75 | 250,650 |
2022-04-04 | $43.63 | $43.63 | $43.05 | $43.36 | $42.26 | 185,253 |
2022-04-01 | $42.91 | $43.42 | $42.88 | $43.27 | $42.17 | 697,474 |
2022-03-31 | $43.14 | $43.41 | $42.72 | $42.72 | $41.63 | 298,248 |
2022-03-30 | $43.25 | $43.40 | $42.98 | $43.19 | $42.09 | 278,439 |
2022-03-29 | $42.53 | $43.02 | $42.00 | $43.00 | $41.90 | 168,736 |
2022-03-28 | $43.09 | $43.09 | $42.40 | $42.78 | $41.69 | 124,427 |
2022-03-25 | $42.39 | $43.49 | $42.39 | $43.47 | $42.36 | 174,410 |
2022-03-24 | $42.05 | $42.36 | $42.00 | $42.29 | $41.21 | 117,906 |
2022-03-23 | $41.69 | $41.96 | $41.52 | $41.75 | $40.69 | 129,882 |
2022-03-22 | $41.40 | $41.50 | $40.85 | $41.31 | $40.26 | 262,269 |
2022-03-21 | $40.92 | $41.47 | $40.85 | $41.37 | $40.32 | 93,563 |
2022-03-18 | $40.34 | $40.47 | $39.99 | $40.39 | $39.36 | 171,195 |
2022-03-17 | $40.00 | $40.54 | $39.94 | $40.26 | $39.23 | 135,030 |
2022-03-16 | $39.62 | $39.85 | $39.06 | $39.66 | $38.65 | 190,153 |
2022-03-15 | $38.99 | $39.56 | $38.50 | $39.42 | $38.42 | 207,529 |
2022-03-14 | $40.51 | $40.51 | $39.28 | $39.58 | $38.57 | 331,500 |
2022-03-11 | $41.63 | $41.84 | $40.76 | $40.79 | $39.75 | 144,237 |
2022-03-10 | $41.16 | $41.80 | $41.06 | $41.57 | $40.51 | 162,302 |
2022-03-09 | $40.97 | $41.46 | $40.40 | $40.96 | $39.92 | 197,354 |
2022-03-08 | $41.97 | $42.44 | $41.09 | $41.31 | $40.26 | 431,872 |
2022-03-07 | $42.14 | $42.56 | $41.13 | $41.50 | $40.44 | 354,054 |
2022-03-04 | $41.17 | $41.73 | $40.90 | $41.72 | $40.66 | 261,964 |
2022-03-03 | $41.00 | $41.22 | $40.63 | $41.11 | $40.06 | 737,079 |
2022-03-02 | $40.25 | $41.12 | $40.19 | $40.98 | $39.94 | 310,640 |
2022-03-01 | $39.99 | $40.29 | $39.36 | $39.84 | $38.83 | 290,310 |
2022-02-28 | $38.60 | $39.79 | $38.60 | $39.74 | $38.73 | 179,028 |
2022-02-25 | $38.03 | $38.82 | $38.03 | $38.78 | $37.79 | 102,319 |
2022-02-24 | $38.17 | $38.17 | $37.00 | $37.84 | $36.88 | 172,445 |
2022-02-23 | $37.80 | $38.15 | $37.57 | $37.83 | $36.87 | 134,566 |
2022-02-22 | $38.60 | $38.60 | $36.96 | $37.44 | $36.49 | 143,295 |
2022-02-18 | $38.38 | $38.67 | $37.96 | $38.17 | $37.20 | 78,392 |
2022-02-17 | $38.85 | $38.87 | $38.37 | $38.48 | $37.50 | 201,170 |
2022-02-16 | $38.80 | $39.35 | $38.68 | $38.88 | $37.89 | 257,265 |
2022-02-15 | $38.60 | $38.77 | $38.29 | $38.72 | $37.73 | 121,821 |
2022-02-14 | $39.50 | $39.50 | $38.70 | $38.88 | $37.89 | 156,733 |
2022-02-11 | $38.73 | $39.68 | $38.72 | $39.68 | $38.67 | 173,761 |
2022-02-10 | $39.00 | $39.40 | $38.42 | $38.61 | $37.63 | 141,647 |
2022-02-09 | $39.01 | $39.40 | $38.93 | $39.06 | $38.07 | 132,142 |
2022-02-08 | $39.14 | $39.14 | $38.54 | $38.84 | $37.85 | 156,491 |
2022-02-07 | $39.06 | $39.37 | $38.71 | $39.12 | $38.12 | 200,487 |
2022-02-04 | $39.48 | $39.70 | $39.04 | $39.46 | $37.97 | 202,411 |
2022-02-03 | $39.30 | $39.41 | $38.93 | $39.22 | $37.74 | 191,425 |
2022-02-02 | $39.15 | $39.57 | $39.00 | $39.56 | $38.07 | 157,520 |
2022-02-01 | $38.33 | $39.16 | $38.19 | $39.07 | $37.59 | 662,982 |
2022-01-31 | $38.02 | $38.74 | $37.78 | $38.50 | $37.05 | 216,347 |
2022-01-28 | $37.97 | $38.12 | $37.42 | $38.09 | $36.65 | 222,166 |
2022-01-27 | $38.32 | $38.70 | $37.49 | $37.89 | $36.46 | 166,961 |
2022-01-26 | $38.08 | $38.64 | $37.57 | $37.90 | $36.47 | 334,096 |
2022-01-25 | $36.99 | $37.93 | $36.66 | $37.75 | $36.32 | 205,096 |
2022-01-24 | $36.55 | $37.29 | $35.86 | $37.25 | $35.84 | 266,235 |
2022-01-21 | $37.82 | $37.88 | $37.17 | $37.45 | $36.03 | 353,027 |
2022-01-20 | $38.38 | $38.85 | $37.99 | $38.05 | $36.61 | 213,031 |
2022-01-19 | $38.94 | $39.06 | $38.23 | $38.45 | $37.00 | 266,975 |
2022-01-18 | $39.14 | $39.26 | $38.48 | $38.87 | $37.40 | 139,797 |
2022-01-14 | $38.37 | $38.92 | $38.37 | $38.92 | $37.45 | 179,468 |
2022-01-13 | $38.75 | $39.06 | $38.45 | $38.52 | $37.06 | 119,718 |
2022-01-12 | $38.43 | $38.75 | $38.32 | $38.72 | $37.26 | 149,151 |
2022-01-11 | $37.64 | $38.29 | $37.34 | $38.26 | $36.81 | 148,738 |
2022-01-10 | $37.57 | $37.65 | $36.94 | $37.45 | $36.03 | 113,833 |
2022-01-07 | $37.14 | $37.58 | $36.97 | $37.52 | $36.10 | 125,931 |
2022-01-06 | $36.66 | $37.15 | $36.35 | $37.10 | $35.70 | 103,217 |
2022-01-05 | $36.78 | $37.19 | $36.27 | $36.33 | $34.96 | 102,013 |
2022-01-04 | $36.41 | $36.63 | $36.27 | $36.47 | $35.09 | 109,283 |
2022-01-03 | $35.38 | $36.05 | $35.38 | $36.01 | $34.65 | 124,876 |
2021-12-31 | $34.92 | $35.38 | $34.92 | $35.32 | $33.99 | 240,368 |
2021-12-30 | $35.21 | $35.28 | $34.93 | $34.95 | $33.63 | 145,435 |
2021-12-29 | $35.13 | $35.19 | $34.89 | $35.10 | $33.75 | 194,466 |
2021-12-28 | $35.48 | $35.62 | $35.18 | $35.26 | $33.91 | 182,057 |
2021-12-27 | $34.80 | $35.32 | $34.55 | $35.32 | $33.96 | 110,639 |
2021-12-23 | $34.75 | $34.92 | $34.74 | $34.78 | $33.44 | 182,628 |
2021-12-22 | $34.47 | $34.69 | $34.12 | $34.60 | $33.27 | 117,593 |
2021-12-21 | $34.29 | $34.67 | $34.29 | $34.54 | $33.21 | 221,004 |
2021-12-20 | $33.70 | $33.86 | $33.20 | $33.83 | $32.53 | 600,877 |
2021-12-17 | $34.23 | $34.54 | $33.91 | $34.27 | $32.95 | 97,392 |
2021-12-16 | $34.83 | $35.10 | $34.46 | $34.54 | $33.21 | 148,134 |
2021-12-15 | $34.28 | $34.55 | $33.64 | $34.42 | $33.10 | 136,249 |
2021-12-14 | $34.30 | $34.70 | $34.16 | $34.21 | $32.90 | 98,962 |
2021-12-13 | $35.12 | $35.12 | $34.27 | $34.47 | $33.15 | 108,746 |
2021-12-10 | $35.49 | $35.49 | $34.73 | $35.11 | $33.76 | 90,615 |
2021-12-09 | $35.52 | $35.52 | $35.09 | $35.18 | $33.83 | 459,514 |
2021-12-08 | $35.84 | $35.97 | $35.64 | $35.70 | $34.33 | 69,220 |
2021-12-07 | $35.56 | $36.07 | $35.56 | $35.71 | $34.34 | 132,074 |
2021-12-06 | $35.16 | $35.42 | $34.64 | $35.05 | $33.70 | 276,462 |
2021-12-03 | $35.48 | $35.52 | $34.58 | $34.80 | $33.46 | 101,254 |
2021-12-02 | $34.30 | $35.22 | $34.09 | $35.07 | $33.72 | 198,926 |
2021-12-01 | $35.65 | $35.80 | $34.27 | $34.27 | $32.95 | 325,287 |
2021-11-30 | $35.53 | $35.53 | $34.65 | $34.88 | $33.54 | 203,086 |
2021-11-29 | $37.00 | $37.00 | $35.95 | $36.01 | $34.63 | 201,738 |
2021-11-26 | $35.91 | $36.70 | $35.74 | $36.46 | $35.06 | 138,426 |
2021-11-24 | $36.68 | $37.35 | $36.68 | $37.33 | $35.90 | 82,384 |
2021-11-23 | $36.34 | $36.88 | $36.29 | $36.87 | $35.45 | 319,004 |
2021-11-22 | $36.20 | $36.58 | $35.96 | $36.18 | $34.79 | 75,049 |
2021-11-19 | $36.50 | $36.57 | $35.99 | $36.13 | $34.74 | 124,801 |
2021-11-18 | $36.96 | $37.19 | $36.69 | $37.04 | $35.62 | 101,233 |
2021-11-17 | $37.29 | $37.61 | $36.90 | $37.04 | $35.62 | 534,401 |
2021-11-16 | $37.57 | $37.63 | $37.22 | $37.42 | $35.98 | 103,082 |
2021-11-15 | $37.51 | $37.77 | $37.29 | $37.59 | $36.15 | 98,392 |
2021-11-12 | $37.56 | $37.63 | $37.34 | $37.51 | $36.07 | 64,695 |
2021-11-11 | $37.59 | $37.75 | $37.50 | $37.65 | $36.20 | 99,390 |
2021-11-10 | $38.00 | $38.22 | $37.24 | $37.56 | $36.12 | 78,310 |
2021-11-09 | $38.11 | $38.16 | $37.80 | $38.13 | $36.67 | 58,805 |
2021-11-08 | $38.20 | $38.25 | $37.99 | $38.17 | $36.70 | 104,985 |
2021-11-05 | $37.97 | $38.11 | $37.84 | $38.03 | $36.57 | 147,356 |
2021-11-04 | $38.68 | $38.85 | $37.95 | $38.23 | $36.28 | 238,843 |
2021-11-03 | $38.25 | $38.67 | $38.25 | $38.57 | $36.61 | 85,316 |
2021-11-02 | $38.78 | $38.80 | $38.45 | $38.72 | $36.75 | 122,197 |
2021-11-01 | $38.29 | $38.86 | $38.17 | $38.79 | $36.82 | 235,516 |
2021-10-29 | $38.60 | $38.62 | $37.96 | $38.13 | $36.19 | 166,605 |
2021-10-28 | $38.68 | $38.78 | $38.42 | $38.77 | $36.80 | 47,732 |
2021-10-27 | $38.97 | $39.21 | $38.63 | $38.74 | $36.77 | 100,265 |
2021-10-26 | $39.81 | $39.89 | $39.16 | $39.16 | $37.17 | 170,086 |
2021-10-25 | $39.73 | $39.75 | $39.34 | $39.67 | $37.65 | 72,729 |
2021-10-22 | $39.37 | $39.44 | $38.93 | $39.40 | $37.39 | 79,214 |
2021-10-21 | $39.87 | $39.87 | $38.96 | $39.25 | $37.25 | 74,830 |
2021-10-20 | $39.71 | $40.00 | $39.46 | $40.00 | $37.96 | 65,042 |
2021-10-19 | $39.87 | $39.87 | $39.54 | $39.73 | $37.71 | 58,411 |
2021-10-18 | $40.00 | $40.13 | $39.52 | $39.65 | $37.63 | 88,403 |
2021-10-15 | $39.47 | $39.85 | $39.46 | $39.64 | $37.62 | 133,926 |
2021-10-14 | $38.95 | $39.27 | $38.90 | $39.23 | $37.23 | 64,145 |
2021-10-13 | $38.30 | $38.65 | $37.86 | $38.62 | $36.65 | 118,263 |
2021-10-12 | $38.00 | $38.50 | $37.89 | $38.38 | $36.43 | 146,703 |
2021-10-11 | $38.02 | $38.45 | $37.86 | $37.93 | $36.00 | 175,608 |
2021-10-08 | $37.38 | $37.79 | $37.31 | $37.72 | $35.80 | 186,860 |
2021-10-07 | $36.75 | $37.22 | $36.68 | $37.08 | $35.19 | 130,639 |
2021-10-06 | $36.51 | $36.74 | $36.04 | $36.54 | $34.68 | 107,323 |
2021-10-05 | $37.45 | $37.56 | $36.66 | $37.00 | $35.12 | 135,617 |
2021-10-04 | $36.90 | $37.52 | $36.71 | $37.10 | $35.21 | 139,828 |
2021-10-01 | $36.12 | $36.54 | $35.73 | $36.42 | $34.57 | 67,025 |
2021-09-30 | $36.34 | $36.39 | $35.87 | $35.89 | $34.06 | 164,913 |
2021-09-29 | $36.20 | $36.28 | $35.79 | $36.18 | $34.34 | 97,705 |
2021-09-28 | $36.69 | $36.81 | $36.01 | $36.06 | $34.22 | 303,863 |
2021-09-27 | $35.96 | $36.66 | $35.96 | $36.42 | $34.57 | 123,556 |
2021-09-24 | $35.33 | $35.61 | $35.26 | $35.48 | $33.67 | 61,168 |
2021-09-23 | $34.80 | $35.54 | $34.80 | $35.47 | $33.66 | 55,672 |
2021-09-22 | $34.36 | $34.93 | $34.36 | $34.58 | $32.82 | 144,728 |
2021-09-21 | $34.05 | $34.25 | $33.66 | $33.93 | $32.20 | 84,510 |
2021-09-20 | $34.13 | $34.13 | $33.33 | $33.79 | $32.07 | 173,504 |
2021-09-17 | $35.15 | $35.26 | $34.65 | $34.72 | $32.95 | 183,110 |
2021-09-16 | $35.40 | $35.40 | $35.00 | $35.16 | $33.37 | 60,229 |
2021-09-15 | $34.81 | $35.44 | $34.81 | $35.41 | $33.61 | 82,950 |
2021-09-14 | $35.07 | $35.07 | $34.45 | $34.52 | $32.76 | 57,213 |
2021-09-13 | $34.47 | $35.02 | $34.47 | $34.86 | $33.09 | 122,333 |
2021-09-10 | $34.48 | $34.48 | $34.09 | $34.12 | $32.38 | 123,428 |
2021-09-09 | $34.26 | $34.56 | $34.03 | $34.18 | $32.44 | 120,501 |
2021-09-08 | $34.58 | $34.90 | $34.38 | $34.43 | $32.68 | 31,659 |
2021-09-07 | $34.53 | $34.90 | $34.44 | $34.51 | $32.75 | 79,433 |
2021-09-03 | $34.77 | $34.90 | $34.59 | $34.76 | $32.99 | 49,376 |
2021-09-02 | $34.12 | $34.77 | $34.12 | $34.77 | $33.00 | 61,268 |
2021-09-01 | $33.94 | $34.09 | $33.68 | $34.03 | $32.30 | 52,135 |
2021-08-31 | $33.97 | $34.04 | $33.76 | $33.87 | $32.15 | 198,231 |
2021-08-30 | $34.51 | $34.52 | $34.01 | $34.03 | $32.30 | 41,245 |
2021-08-27 | $33.70 | $34.48 | $33.70 | $34.36 | $32.61 | 79,946 |
2021-08-26 | $33.88 | $34.01 | $33.45 | $33.45 | $31.75 | 41,227 |
2021-08-25 | $33.70 | $34.27 | $33.61 | $34.06 | $32.33 | 75,121 |
2021-08-24 | $33.63 | $33.86 | $33.48 | $33.73 | $32.01 | 51,642 |
2021-08-23 | $33.10 | $33.45 | $33.10 | $33.36 | $31.66 | 147,491 |
2021-08-20 | $32.09 | $32.70 | $32.09 | $32.61 | $30.95 | 51,311 |
2021-08-19 | $32.62 | $32.68 | $31.94 | $32.27 | $30.63 | 435,221 |
2021-08-18 | $33.66 | $33.67 | $32.98 | $33.03 | $31.35 | 75,956 |
2021-08-17 | $33.71 | $34.06 | $33.32 | $33.66 | $31.95 | 82,170 |
2021-08-16 | $34.07 | $34.10 | $33.67 | $33.91 | $32.18 | 71,658 |
2021-08-13 | $34.63 | $34.65 | $34.24 | $34.30 | $32.55 | 35,381 |
2021-08-12 | $34.51 | $34.59 | $34.07 | $34.59 | $32.83 | 144,088 |
2021-08-11 | $34.17 | $34.46 | $34.04 | $34.41 | $32.66 | 150,468 |
2021-08-10 | $33.72 | $34.26 | $33.70 | $34.25 | $32.51 | 59,142 |
2021-08-09 | $33.74 | $33.74 | $33.38 | $33.53 | $31.82 | 61,002 |
2021-08-06 | $33.96 | $34.12 | $33.84 | $33.90 | $32.17 | 62,340 |
2021-08-05 | $34.39 | $34.76 | $34.29 | $34.34 | $32.12 | 49,127 |
2021-08-04 | $34.40 | $34.80 | $34.05 | $34.22 | $32.01 | 291,930 |
2021-08-03 | $34.36 | $34.69 | $33.77 | $34.69 | $32.45 | 72,108 |
2021-08-02 | $34.79 | $35.37 | $34.32 | $34.34 | $32.12 | 136,502 |
2021-07-30 | $35.30 | $35.30 | $34.61 | $34.64 | $32.40 | 188,986 |
2021-07-29 | $35.34 | $35.36 | $34.90 | $35.22 | $32.94 | 251,963 |
2021-07-28 | $34.84 | $35.20 | $34.37 | $34.91 | $32.65 | 42,902 |
2021-07-27 | $35.02 | $35.02 | $34.54 | $34.68 | $32.44 | 91,492 |
2021-07-26 | $34.42 | $35.27 | $34.42 | $35.19 | $32.91 | 118,783 |
2021-07-23 | $34.77 | $34.77 | $34.16 | $34.43 | $32.20 | 74,923 |
2021-07-22 | $34.70 | $34.80 | $34.26 | $34.50 | $32.27 | 115,467 |
2021-07-21 | $34.50 | $35.17 | $34.50 | $34.62 | $32.38 | 111,704 |
2021-07-20 | $33.45 | $34.22 | $33.18 | $34.03 | $31.83 | 242,934 |
2021-07-19 | $33.87 | $33.87 | $32.79 | $33.22 | $31.07 | 686,409 |
2021-07-16 | $35.03 | $35.12 | $34.33 | $34.40 | $32.17 | 278,124 |
2021-07-15 | $35.08 | $35.21 | $34.77 | $34.87 | $32.61 | 136,274 |
2021-07-14 | $35.88 | $36.13 | $35.15 | $35.25 | $32.97 | 107,922 |
2021-07-13 | $36.33 | $36.42 | $35.82 | $35.85 | $33.53 | 54,705 |
2021-07-12 | $36.38 | $36.58 | $36.10 | $36.37 | $34.02 | 82,531 |
2021-07-09 | $36.13 | $36.66 | $35.97 | $36.66 | $34.29 | 96,481 |
2021-07-08 | $35.49 | $36.08 | $35.16 | $35.83 | $33.51 | 161,558 |
2021-07-07 | $36.28 | $36.49 | $35.75 | $35.90 | $33.58 | 77,600 |
2021-07-06 | $36.93 | $36.93 | $35.91 | $36.29 | $33.94 | 77,491 |
2021-07-02 | $36.83 | $36.85 | $36.47 | $36.84 | $34.46 | 69,177 |
2021-07-01 | $36.60 | $36.81 | $36.37 | $36.74 | $34.36 | 142,876 |
2021-06-30 | $36.01 | $36.43 | $36.00 | $36.34 | $33.99 | 86,826 |
2021-06-29 | $35.95 | $36.09 | $35.84 | $35.88 | $33.56 | 54,636 |
2021-06-28 | $36.67 | $36.67 | $35.58 | $35.86 | $33.54 | 195,077 |
2021-06-25 | $36.83 | $36.83 | $36.41 | $36.67 | $34.30 | 100,986 |
2021-06-24 | $36.72 | $36.72 | $36.37 | $36.65 | $34.28 | 137,505 |
2021-06-23 | $36.84 | $37.05 | $36.52 | $36.56 | $34.19 | 159,272 |
2021-06-22 | $37.01 | $37.01 | $36.25 | $36.73 | $34.35 | 143,632 |
2021-06-21 | $36.00 | $36.90 | $36.00 | $36.90 | $34.51 | 94,233 |
2021-06-18 | $36.10 | $36.52 | $35.71 | $35.82 | $33.50 | 163,586 |
2021-06-17 | $38.08 | $38.12 | $36.25 | $36.88 | $34.49 | 187,983 |
2021-06-16 | $38.18 | $38.40 | $37.77 | $38.09 | $35.63 | 202,874 |
2021-06-15 | $38.08 | $38.16 | $37.54 | $38.10 | $35.63 | 503,591 |
2021-06-14 | $38.00 | $38.19 | $37.55 | $37.88 | $35.43 | 110,233 |
2021-06-11 | $37.76 | $37.93 | $37.66 | $37.80 | $35.35 | 127,516 |
2021-06-10 | $37.57 | $37.68 | $37.08 | $37.68 | $35.24 | 185,494 |
2021-06-09 | $37.26 | $37.47 | $37.18 | $37.28 | $34.87 | 359,788 |
2021-06-08 | $37.25 | $37.48 | $36.88 | $37.34 | $34.92 | 239,407 |
2021-06-07 | $36.64 | $37.26 | $36.64 | $37.16 | $34.76 | 161,080 |
2021-06-04 | $36.52 | $36.72 | $36.27 | $36.67 | $34.30 | 87,712 |
2021-06-03 | $35.96 | $36.31 | $35.89 | $36.24 | $33.89 | 189,090 |
2021-06-02 | $35.88 | $36.25 | $35.63 | $36.04 | $33.71 | 347,840 |
2021-06-01 | $35.34 | $35.72 | $35.00 | $35.61 | $33.31 | 128,637 |
2021-05-28 | $34.98 | $35.09 | $34.79 | $34.88 | $32.62 | 55,014 |
2021-05-27 | $34.78 | $35.15 | $34.78 | $34.98 | $32.72 | 106,854 |
2021-05-26 | $34.75 | $34.94 | $34.55 | $34.84 | $32.59 | 122,141 |
2021-05-25 | $35.36 | $35.36 | $34.66 | $34.69 | $32.45 | 222,453 |
2021-05-24 | $35.43 | $35.44 | $35.07 | $35.34 | $33.05 | 120,981 |
2021-05-21 | $35.37 | $35.48 | $35.01 | $35.12 | $32.85 | 80,113 |
2021-05-20 | $34.63 | $35.19 | $34.37 | $35.10 | $32.83 | 80,827 |
2021-05-19 | $34.87 | $34.87 | $34.29 | $34.64 | $32.40 | 539,429 |
2021-05-18 | $35.67 | $35.67 | $35.20 | $35.33 | $33.04 | 226,379 |
2021-05-17 | $35.00 | $35.48 | $34.68 | $35.48 | $33.18 | 177,067 |
2021-05-14 | $34.52 | $35.00 | $34.52 | $34.90 | $32.64 | 71,764 |
2021-05-13 | $33.99 | $34.41 | $33.54 | $34.13 | $31.92 | 130,123 |
2021-05-12 | $34.48 | $34.95 | $33.99 | $34.10 | $31.89 | 104,889 |
2021-05-11 | $34.33 | $34.45 | $33.77 | $34.28 | $32.06 | 84,796 |
2021-05-10 | $34.68 | $34.86 | $34.46 | $34.56 | $32.32 | 143,772 |
2021-05-07 | $33.82 | $34.32 | $33.75 | $34.30 | $32.08 | 114,228 |
2021-05-06 | $34.21 | $34.46 | $33.77 | $34.46 | $31.75 | 67,115 |
2021-05-05 | $33.97 | $34.41 | $33.67 | $34.16 | $31.47 | 94,400 |
2021-05-04 | $33.64 | $33.85 | $33.49 | $33.65 | $31.00 | 81,635 |
2021-05-03 | $33.50 | $33.66 | $33.29 | $33.53 | $30.89 | 110,182 |
2021-04-30 | $33.60 | $33.79 | $33.17 | $33.25 | $30.63 | 89,223 |
2021-04-29 | $33.75 | $33.99 | $33.39 | $33.64 | $30.99 | 152,690 |
2021-04-28 | $32.94 | $33.55 | $32.94 | $33.43 | $30.80 | 66,131 |
2021-04-27 | $32.71 | $32.82 | $32.56 | $32.75 | $30.17 | 59,925 |
2021-04-26 | $32.28 | $32.73 | $32.28 | $32.59 | $30.02 | 109,279 |
2021-04-23 | $31.93 | $32.37 | $31.93 | $32.32 | $29.78 | 94,020 |
2021-04-22 | $32.32 | $32.32 | $31.84 | $31.86 | $29.35 | 87,227 |
2021-04-21 | $31.69 | $32.20 | $31.61 | $32.17 | $29.64 | 64,925 |
2021-04-20 | $32.16 | $32.16 | $31.44 | $31.75 | $29.25 | 94,994 |
2021-04-19 | $32.20 | $32.34 | $31.98 | $32.19 | $29.66 | 76,954 |
2021-04-16 | $32.36 | $32.36 | $32.05 | $32.05 | $29.53 | 119,559 |
2021-04-15 | $32.16 | $32.37 | $31.90 | $32.32 | $29.78 | 135,697 |
2021-04-14 | $31.86 | $32.36 | $31.77 | $32.11 | $29.58 | 202,687 |
2021-04-13 | $31.60 | $31.76 | $31.36 | $31.65 | $29.16 | 74,777 |
2021-04-12 | $31.77 | $31.88 | $31.49 | $31.57 | $29.09 | 78,301 |
2021-04-09 | $31.86 | $32.04 | $31.54 | $31.64 | $29.15 | 584,610 |
2021-04-08 | $32.02 | $32.02 | $31.56 | $31.94 | $29.43 | 100,378 |
2021-04-07 | $31.85 | $32.16 | $31.85 | $32.07 | $29.55 | 130,041 |
2021-04-06 | $31.89 | $32.11 | $31.73 | $31.78 | $29.28 | 260,306 |
2021-04-05 | $32.17 | $32.17 | $31.48 | $31.78 | $29.28 | 105,721 |
2021-04-01 | $31.72 | $32.04 | $31.19 | $32.00 | $29.48 | 65,778 |
2021-03-31 | $31.36 | $31.63 | $31.25 | $31.60 | $29.11 | 160,107 |
2021-03-30 | $31.76 | $31.76 | $31.24 | $31.32 | $28.85 | 196,967 |
2021-03-29 | $32.12 | $32.12 | $31.50 | $31.79 | $29.29 | 69,118 |
2021-03-26 | $31.69 | $32.25 | $31.62 | $32.25 | $29.71 | 76,400 |
2021-03-25 | $30.76 | $31.47 | $30.37 | $31.37 | $28.90 | 68,506 |
2021-03-24 | $30.83 | $31.44 | $30.83 | $31.06 | $28.62 | 255,945 |
2021-03-23 | $31.11 | $31.23 | $30.47 | $30.62 | $28.21 | 93,935 |
2021-03-22 | $31.53 | $31.56 | $31.28 | $31.39 | $28.92 | 70,713 |
2021-03-19 | $31.18 | $31.84 | $30.97 | $31.50 | $29.02 | 103,136 |
2021-03-18 | $32.02 | $32.06 | $30.98 | $31.10 | $28.65 | 175,270 |
2021-03-17 | $31.90 | $32.22 | $31.73 | $32.14 | $29.61 | 69,506 |
2021-03-16 | $32.42 | $32.42 | $31.91 | $32.01 | $29.49 | 91,176 |
2021-03-15 | $32.65 | $32.70 | $32.25 | $32.61 | $30.04 | 84,284 |
2021-03-12 | $32.50 | $32.63 | $32.25 | $32.63 | $30.06 | 106,361 |
2021-03-11 | $32.68 | $32.69 | $32.35 | $32.42 | $29.87 | 102,278 |
2021-03-10 | $31.47 | $32.51 | $31.37 | $32.44 | $29.89 | 145,642 |
2021-03-09 | $32.01 | $32.08 | $31.33 | $31.33 | $28.86 | 104,006 |
2021-03-08 | $32.03 | $32.33 | $31.61 | $31.99 | $29.47 | 141,379 |
2021-03-05 | $32.09 | $32.09 | $30.92 | $31.81 | $29.31 | 146,640 |
2021-03-04 | $31.08 | $31.94 | $30.83 | $31.41 | $28.94 | 179,402 |
2021-03-03 | $30.73 | $31.41 | $30.70 | $30.87 | $28.44 | 232,590 |
2021-03-02 | $30.42 | $30.75 | $30.32 | $30.61 | $28.20 | 320,384 |
2021-03-01 | $29.75 | $30.60 | $29.75 | $30.43 | $28.03 | 161,466 |
2021-02-26 | $30.12 | $30.12 | $29.04 | $29.33 | $27.02 | 166,693 |
2021-02-25 | $31.15 | $31.20 | $30.10 | $30.35 | $27.96 | 89,005 |
2021-02-24 | $30.30 | $31.11 | $30.25 | $31.03 | $28.59 | 135,139 |
2021-02-23 | $30.06 | $30.21 | $28.74 | $30.18 | $27.80 | 156,828 |
2021-02-22 | $29.54 | $30.32 | $29.54 | $29.89 | $27.54 | 96,804 |
2021-02-19 | $29.22 | $29.52 | $29.15 | $29.47 | $27.15 | 70,382 |
2021-02-18 | $30.03 | $30.03 | $29.09 | $29.12 | $26.83 | 135,074 |
2021-02-17 | $30.25 | $30.25 | $29.55 | $30.03 | $27.67 | 114,764 |
2021-02-16 | $30.19 | $30.38 | $30.09 | $30.14 | $27.77 | 113,883 |
2021-02-12 | $29.36 | $29.78 | $29.21 | $29.78 | $27.44 | 100,057 |
2021-02-11 | $29.65 | $29.68 | $28.92 | $29.36 | $27.05 | 91,599 |
2021-02-10 | $29.33 | $29.55 | $28.99 | $29.53 | $27.21 | 130,558 |
2021-02-09 | $29.45 | $29.45 | $29.12 | $29.28 | $26.98 | 112,972 |
2021-02-08 | $29.09 | $29.51 | $29.09 | $29.45 | $27.13 | 217,001 |
2021-02-05 | $28.92 | $29.05 | $28.73 | $28.91 | $26.63 | 87,619 |
2021-02-04 | $29.18 | $29.26 | $28.90 | $29.16 | $26.35 | 96,146 |
2021-02-03 | $28.96 | $29.23 | $28.78 | $29.13 | $26.32 | 121,909 |
2021-02-02 | $28.75 | $28.97 | $28.56 | $28.66 | $25.90 | 86,391 |
2021-02-01 | $28.44 | $28.54 | $27.92 | $28.24 | $25.52 | 138,207 |
2021-01-29 | $28.54 | $28.84 | $27.97 | $28.18 | $25.46 | 87,368 |
2021-01-28 | $28.24 | $28.70 | $28.23 | $28.61 | $25.85 | 192,570 |
2021-01-27 | $28.69 | $28.80 | $28.08 | $28.18 | $25.46 | 141,744 |
2021-01-26 | $29.26 | $29.58 | $28.79 | $28.93 | $26.14 | 258,187 |
2021-01-25 | $29.15 | $29.37 | $28.72 | $29.16 | $26.35 | 563,544 |
2021-01-22 | $28.95 | $29.30 | $28.82 | $29.30 | $26.48 | 96,286 |
2021-01-21 | $30.15 | $30.35 | $29.16 | $29.46 | $26.62 | 128,001 |
2021-01-20 | $30.51 | $30.51 | $29.89 | $30.01 | $27.12 | 125,283 |
2021-01-19 | $30.72 | $30.72 | $30.15 | $30.37 | $27.44 | 215,156 |
2021-01-15 | $30.79 | $30.79 | $29.89 | $30.48 | $27.54 | 90,308 |
2021-01-14 | $30.38 | $31.01 | $30.38 | $30.88 | $27.90 | 64,568 |
2021-01-13 | $30.29 | $30.41 | $30.07 | $30.28 | $27.36 | 131,551 |
2021-01-12 | $29.40 | $30.27 | $29.40 | $30.21 | $27.30 | 339,428 |
2021-01-11 | $28.41 | $29.19 | $28.18 | $29.09 | $26.29 | 63,513 |
2021-01-08 | $29.30 | $29.35 | $28.50 | $28.73 | $25.96 | 278,844 |
2021-01-07 | $29.11 | $29.39 | $28.65 | $29.25 | $26.43 | 224,372 |
2021-01-06 | $28.39 | $28.84 | $27.96 | $28.81 | $26.03 | 237,628 |
2021-01-05 | $26.93 | $28.53 | $26.93 | $28.04 | $25.34 | 210,021 |
2021-01-04 | $27.35 | $27.46 | $26.63 | $26.74 | $24.16 | 203,685 |
2020-12-31 | $26.70 | $27.04 | $26.70 | $26.95 | $24.35 | 175,056 |
2020-12-30 | $26.99 | $27.27 | $26.78 | $26.82 | $24.23 | 277,695 |
2020-12-29 | $27.07 | $27.16 | $26.70 | $26.88 | $24.29 | 163,865 |
2020-12-28 | $27.67 | $27.67 | $26.80 | $26.94 | $24.34 | 348,438 |
2020-12-24 | $27.75 | $27.75 | $27.20 | $27.46 | $24.81 | 63,518 |
2020-12-23 | $27.51 | $27.94 | $27.48 | $27.59 | $24.93 | 82,287 |
2020-12-22 | $27.65 | $27.80 | $27.34 | $27.38 | $24.74 | 126,981 |
2020-12-21 | $27.57 | $27.69 | $27.14 | $27.57 | $24.91 | 217,340 |
2020-12-18 | $28.56 | $28.56 | $27.94 | $28.14 | $25.43 | 124,064 |
2020-12-17 | $28.73 | $28.73 | $28.26 | $28.44 | $25.70 | 586,833 |
2020-12-16 | $29.23 | $29.23 | $28.52 | $28.63 | $25.87 | 154,469 |
2020-12-15 | $28.44 | $29.21 | $28.32 | $29.09 | $26.29 | 226,414 |
2020-12-14 | $29.49 | $29.49 | $28.27 | $28.36 | $25.63 | 115,544 |
2020-12-11 | $29.27 | $29.29 | $28.92 | $29.23 | $26.41 | 88,468 |
2020-12-10 | $28.60 | $29.38 | $28.50 | $29.33 | $26.50 | 170,987 |
2020-12-09 | $29.20 | $29.40 | $28.24 | $28.55 | $25.80 | 169,396 |
2020-12-08 | $28.41 | $29.20 | $28.28 | $28.86 | $26.08 | 278,649 |
2020-12-07 | $29.20 | $29.20 | $28.35 | $28.61 | $25.85 | 312,318 |
2020-12-04 | $28.29 | $29.22 | $28.29 | $29.13 | $26.32 | 126,387 |
2020-12-03 | $27.58 | $28.33 | $27.28 | $28.03 | $25.33 | 116,892 |
2020-12-02 | $26.56 | $27.55 | $26.56 | $27.36 | $24.72 | 366,599 |
2020-12-01 | $26.99 | $27.19 | $26.45 | $26.63 | $24.06 | 95,321 |
2020-11-30 | $27.39 | $27.59 | $26.56 | $26.62 | $24.05 | 116,056 |
2020-11-27 | $27.69 | $27.84 | $27.34 | $27.44 | $24.80 | 40,305 |
2020-11-25 | $27.82 | $28.03 | $27.40 | $27.79 | $25.11 | 208,704 |
2020-11-24 | $27.39 | $28.21 | $27.39 | $27.99 | $25.29 | 510,261 |
2020-11-23 | $25.98 | $27.02 | $25.98 | $26.92 | $24.33 | 226,576 |
2020-11-20 | $25.98 | $26.06 | $25.67 | $25.82 | $23.33 | 85,977 |
2020-11-19 | $25.18 | $26.02 | $25.12 | $26.00 | $23.49 | 204,672 |
2020-11-18 | $25.79 | $26.21 | $25.32 | $25.33 | $22.89 | 104,990 |
2020-11-17 | $24.93 | $25.75 | $24.68 | $25.72 | $23.24 | 96,519 |
2020-11-16 | $25.37 | $25.45 | $24.83 | $25.11 | $22.69 | 120,496 |
2020-11-13 | $24.08 | $24.46 | $24.05 | $24.38 | $22.03 | 73,600 |
2020-11-12 | $24.55 | $24.55 | $23.62 | $23.92 | $21.61 | 110,613 |
2020-11-11 | $24.90 | $24.90 | $24.38 | $24.62 | $22.25 | 111,945 |
2020-11-10 | $24.00 | $24.55 | $23.69 | $24.50 | $22.14 | 118,839 |
2020-11-09 | $23.33 | $24.07 | $23.21 | $23.68 | $21.40 | 107,308 |
2020-11-06 | $22.66 | $22.95 | $21.89 | $21.92 | $19.80 | 124,541 |
2020-11-05 | $23.06 | $23.57 | $23.06 | $23.32 | $20.54 | 80,037 |
2020-11-04 | $22.97 | $23.47 | $22.54 | $22.95 | $20.22 | 120,330 |
2020-11-03 | $22.94 | $23.06 | $22.80 | $22.89 | $20.16 | 67,490 |
2020-11-02 | $22.78 | $22.91 | $22.38 | $22.58 | $19.89 | 212,005 |
2020-10-30 | $22.39 | $22.54 | $22.10 | $22.54 | $19.86 | 110,366 |
2020-10-29 | $22.24 | $22.65 | $21.78 | $22.60 | $19.91 | 131,380 |
2020-10-28 | $22.54 | $22.69 | $22.15 | $22.32 | $19.66 | 92,203 |
2020-10-27 | $23.19 | $23.26 | $22.88 | $23.01 | $20.27 | 44,215 |
2020-10-26 | $23.72 | $23.72 | $22.86 | $23.19 | $20.43 | 89,084 |
2020-10-23 | $24.27 | $24.27 | $23.64 | $23.91 | $21.06 | 52,481 |
2020-10-22 | $23.19 | $24.13 | $23.19 | $24.11 | $21.24 | 112,609 |
2020-10-21 | $23.38 | $23.44 | $23.17 | $23.17 | $20.41 | 133,329 |
2020-10-20 | $23.26 | $23.66 | $23.26 | $23.50 | $20.70 | 495,980 |
2020-10-19 | $23.44 | $23.74 | $23.16 | $23.17 | $20.41 | 160,009 |
2020-10-16 | $23.93 | $23.94 | $23.45 | $23.47 | $20.67 | 142,323 |
2020-10-15 | $23.51 | $23.90 | $23.14 | $23.88 | $21.04 | 85,262 |
2020-10-14 | $23.56 | $24.24 | $23.56 | $23.80 | $20.96 | 89,419 |
2020-10-13 | $23.56 | $23.76 | $23.43 | $23.51 | $20.71 | 218,856 |
2020-10-12 | $23.43 | $23.60 | $23.31 | $23.56 | $20.75 | 118,888 |
2020-10-09 | $23.86 | $24.01 | $23.35 | $23.49 | $20.69 | 115,582 |
2020-10-08 | $22.63 | $23.74 | $22.63 | $23.64 | $20.82 | 244,725 |
2020-10-07 | $22.38 | $22.64 | $22.23 | $22.55 | $19.86 | 74,800 |
2020-10-06 | $23.00 | $23.18 | $22.14 | $22.32 | $19.66 | 87,430 |
2020-10-05 | $22.39 | $22.78 | $22.26 | $22.77 | $20.06 | 78,038 |
2020-10-02 | $21.45 | $22.20 | $21.39 | $22.14 | $19.50 | 60,343 |
2020-10-01 | $22.03 | $22.18 | $21.66 | $21.78 | $19.18 | 146,494 |
2020-09-30 | $22.59 | $22.87 | $21.98 | $22.08 | $19.45 | 245,150 |
2020-09-29 | $22.51 | $22.73 | $22.31 | $22.56 | $19.87 | 108,336 |
2020-09-28 | $22.47 | $22.84 | $22.33 | $22.54 | $19.86 | 89,089 |
2020-09-25 | $21.89 | $22.24 | $21.76 | $22.21 | $19.56 | 391,079 |
2020-09-24 | $22.03 | $22.27 | $21.46 | $21.97 | $19.35 | 92,584 |
2020-09-23 | $22.95 | $23.22 | $21.96 | $21.96 | $19.34 | 191,943 |
2020-09-22 | $23.21 | $23.55 | $22.93 | $23.00 | $20.26 | 189,696 |
2020-09-21 | $23.36 | $23.43 | $22.71 | $23.15 | $20.39 | 57,900 |
2020-09-18 | $24.04 | $24.04 | $23.51 | $23.68 | $20.86 | 55,084 |
2020-09-17 | $23.79 | $24.05 | $23.54 | $23.95 | $21.10 | 55,373 |
2020-09-16 | $23.79 | $24.48 | $23.67 | $24.12 | $21.25 | 58,630 |
2020-09-15 | $24.07 | $24.13 | $23.49 | $23.54 | $20.74 | 75,012 |
2020-09-14 | $23.61 | $24.09 | $23.52 | $23.91 | $21.06 | 71,971 |
2020-09-11 | $23.58 | $23.79 | $23.34 | $23.41 | $20.62 | 55,596 |
2020-09-10 | $24.18 | $24.18 | $23.52 | $23.55 | $20.74 | 70,121 |
2020-09-09 | $24.16 | $24.40 | $24.07 | $24.14 | $21.26 | 221,616 |
2020-09-08 | $23.95 | $24.15 | $23.71 | $23.86 | $21.02 | 100,836 |
2020-09-04 | $24.76 | $24.81 | $23.96 | $24.42 | $21.51 | 120,909 |
2020-09-03 | $24.93 | $25.12 | $24.44 | $24.60 | $21.67 | 69,281 |
2020-09-02 | $24.98 | $25.23 | $24.89 | $24.99 | $22.01 | 343,817 |
2020-09-01 | $25.03 | $25.17 | $24.75 | $24.98 | $22.00 | 57,785 |
2020-08-31 | $25.57 | $25.57 | $25.00 | $25.03 | $22.05 | 92,077 |
2020-08-28 | $25.43 | $25.64 | $25.19 | $25.49 | $22.45 | 173,882 |
2020-08-27 | $24.98 | $25.33 | $24.96 | $25.30 | $22.29 | 78,705 |
2020-08-26 | $25.70 | $25.70 | $24.99 | $25.03 | $22.05 | 129,601 |
2020-08-25 | $26.12 | $26.27 | $25.47 | $25.72 | $22.66 | 241,046 |
2020-08-24 | $26.00 | $26.21 | $25.82 | $26.04 | $22.94 | 59,742 |
2020-08-21 | $25.90 | $25.93 | $25.67 | $25.88 | $22.80 | 93,773 |
2020-08-20 | $25.96 | $26.27 | $25.86 | $26.04 | $22.94 | 180,451 |
2020-08-19 | $26.37 | $26.61 | $26.16 | $26.20 | $23.08 | 71,433 |
2020-08-18 | $26.80 | $26.89 | $26.30 | $26.31 | $23.18 | 241,786 |
2020-08-17 | $26.98 | $26.98 | $26.64 | $26.87 | $23.67 | 139,280 |
2020-08-14 | $26.44 | $27.06 | $26.41 | $26.79 | $23.60 | 241,669 |
2020-08-13 | $26.88 | $26.88 | $26.33 | $26.51 | $23.35 | 62,210 |
2020-08-12 | $27.01 | $27.08 | $26.67 | $26.90 | $23.70 | 59,773 |
2020-08-11 | $27.27 | $27.29 | $26.53 | $26.57 | $23.41 | 88,623 |
2020-08-10 | $26.20 | $26.89 | $26.20 | $26.87 | $23.67 | 54,700 |
2020-08-07 | $26.07 | $26.12 | $25.78 | $26.12 | $23.01 | 161,955 |
2020-08-06 | $26.69 | $26.90 | $26.49 | $26.66 | $22.99 | 187,915 |
2020-08-05 | $26.60 | $27.02 | $26.39 | $26.71 | $23.03 | 194,681 |
2020-08-04 | $25.26 | $26.37 | $25.26 | $26.37 | $22.74 | 293,000 |
2020-08-03 | $24.88 | $25.49 | $24.71 | $25.27 | $21.79 | 85,935 |
2020-07-31 | $24.95 | $25.08 | $24.43 | $24.87 | $21.44 | 107,858 |
2020-07-30 | $25.08 | $25.16 | $24.75 | $25.04 | $21.59 | 91,241 |
2020-07-29 | $24.73 | $25.46 | $24.56 | $25.46 | $21.95 | 55,691 |
2020-07-28 | $24.57 | $24.81 | $24.57 | $24.59 | $21.20 | 96,520 |
2020-07-27 | $25.04 | $25.04 | $24.60 | $24.66 | $21.26 | 66,928 |
2020-07-24 | $25.06 | $25.27 | $24.93 | $24.97 | $21.53 | 38,197 |
2020-07-23 | $25.18 | $25.30 | $24.85 | $25.18 | $21.71 | 68,374 |
2020-07-22 | $25.54 | $25.54 | $25.04 | $25.31 | $21.82 | 63,875 |
2020-07-21 | $24.87 | $25.78 | $24.87 | $25.61 | $22.08 | 74,870 |
2020-07-20 | $24.98 | $25.15 | $24.57 | $24.65 | $21.25 | 35,193 |
2020-07-17 | $25.16 | $25.50 | $24.86 | $24.90 | $21.47 | 61,157 |
2020-07-16 | $25.12 | $25.37 | $24.72 | $25.11 | $21.65 | 195,884 |
2020-07-15 | $24.59 | $25.21 | $24.45 | $25.18 | $21.71 | 65,950 |
2020-07-14 | $23.60 | $24.16 | $23.46 | $24.10 | $20.78 | 79,006 |
2020-07-13 | $24.06 | $24.20 | $23.60 | $23.70 | $20.43 | 63,676 |
2020-07-10 | $23.79 | $23.96 | $23.52 | $23.92 | $20.62 | 75,210 |
2020-07-09 | $24.73 | $24.73 | $23.75 | $23.80 | $20.52 | 145,400 |
2020-07-08 | $24.79 | $25.04 | $24.47 | $24.71 | $21.31 | 81,074 |
2020-07-07 | $24.33 | $25.14 | $24.26 | $24.64 | $21.25 | 146,869 |
2020-07-06 | $25.37 | $25.68 | $24.32 | $24.58 | $21.19 | 211,732 |
2020-07-02 | $25.13 | $25.26 | $24.77 | $24.87 | $21.44 | 110,694 |
2020-07-01 | $25.00 | $25.35 | $24.49 | $24.64 | $21.25 | 119,141 |
2020-06-30 | $24.24 | $24.98 | $23.94 | $24.88 | $21.45 | 165,072 |
2020-06-29 | $24.26 | $24.44 | $23.97 | $24.26 | $20.92 | 170,639 |
2020-06-26 | $24.82 | $24.82 | $23.80 | $23.96 | $20.66 | 90,085 |
2020-06-25 | $24.47 | $25.31 | $24.40 | $24.99 | $21.55 | 55,303 |
2020-06-24 | $25.70 | $25.70 | $24.28 | $24.77 | $21.36 | 198,932 |
2020-06-23 | $26.55 | $26.56 | $25.87 | $25.91 | $22.34 | 146,292 |
2020-06-22 | $26.06 | $26.25 | $25.85 | $26.13 | $22.53 | 208,718 |
2020-06-19 | $27.14 | $27.26 | $26.10 | $26.11 | $22.51 | 127,724 |
2020-06-18 | $26.24 | $27.05 | $26.24 | $26.69 | $23.01 | 247,645 |
2020-06-17 | $27.17 | $27.18 | $26.41 | $26.46 | $22.81 | 163,309 |
2020-06-16 | $27.78 | $27.78 | $26.50 | $27.10 | $23.37 | 313,213 |
2020-06-15 | $24.54 | $27.10 | $24.25 | $26.79 | $23.10 | 173,399 |
2020-06-12 | $26.10 | $26.10 | $24.78 | $25.35 | $21.86 | 197,586 |
2020-06-11 | $26.14 | $26.24 | $25.20 | $25.23 | $21.75 | 331,450 |
2020-06-10 | $28.72 | $28.72 | $27.62 | $27.92 | $24.07 | 132,669 |
2020-06-09 | $29.66 | $29.66 | $28.74 | $28.85 | $24.88 | 558,660 |
2020-06-08 | $29.71 | $30.24 | $29.50 | $30.24 | $26.07 | 312,383 |
2020-06-05 | $28.43 | $29.10 | $28.42 | $28.84 | $24.87 | 465,662 |
2020-06-04 | $27.04 | $27.54 | $26.84 | $27.46 | $23.68 | 267,210 |
2020-06-03 | $26.81 | $27.27 | $26.76 | $27.17 | $23.43 | 113,504 |
2020-06-02 | $25.89 | $26.49 | $25.89 | $26.43 | $22.79 | 191,529 |
2020-06-01 | $25.61 | $26.07 | $25.41 | $25.88 | $22.31 | 382,671 |
2020-05-29 | $25.40 | $25.81 | $24.89 | $25.71 | $22.17 | 295,715 |
2020-05-28 | $26.11 | $26.11 | $25.43 | $25.61 | $22.08 | 268,635 |
2020-05-27 | $26.01 | $26.01 | $25.14 | $25.95 | $22.37 | 53,169 |
2020-05-26 | $25.86 | $25.90 | $25.59 | $25.74 | $22.19 | 157,904 |
2020-05-22 | $24.71 | $25.11 | $24.28 | $25.11 | $21.65 | 86,511 |
2020-05-21 | $25.45 | $25.45 | $24.60 | $24.98 | $21.54 | 102,489 |
2020-05-20 | $25.10 | $25.61 | $25.08 | $25.21 | $21.74 | 466,517 |
2020-05-19 | $24.87 | $24.99 | $24.37 | $24.69 | $21.29 | 328,737 |
2020-05-18 | $24.34 | $24.96 | $24.34 | $24.64 | $21.25 | 245,723 |
2020-05-15 | $23.05 | $23.53 | $22.81 | $23.49 | $20.25 | 199,069 |
2020-05-14 | $22.35 | $23.15 | $21.82 | $22.97 | $19.81 | 145,821 |
2020-05-13 | $23.66 | $23.66 | $22.51 | $22.74 | $19.61 | 233,423 |
2020-05-12 | $24.21 | $24.50 | $23.69 | $23.69 | $20.43 | 147,903 |
2020-05-11 | $23.73 | $24.13 | $23.62 | $24.05 | $20.74 | 219,322 |
2020-05-08 | $23.60 | $23.98 | $23.46 | $23.97 | $20.67 | 472,394 |
2020-05-07 | $23.31 | $23.87 | $23.20 | $23.29 | $20.08 | 261,492 |
2020-05-06 | $24.11 | $24.32 | $23.44 | $23.53 | $19.83 | 87,074 |
2020-05-05 | $24.60 | $24.81 | $24.00 | $24.11 | $20.32 | 153,849 |
2020-05-04 | $23.15 | $24.06 | $22.88 | $24.02 | $20.24 | 359,925 |
2020-05-01 | $24.08 | $24.16 | $23.50 | $23.58 | $19.87 | 643,329 |
2020-04-30 | $25.05 | $25.25 | $24.33 | $24.55 | $20.69 | 647,640 |
2020-04-29 | $24.22 | $25.13 | $24.16 | $25.13 | $21.18 | 344,940 |
2020-04-28 | $23.50 | $23.83 | $23.11 | $23.65 | $19.93 | 115,229 |
2020-04-27 | $7.54 | $7.73 | $7.40 | $7.73 | $19.54 | 189,619 |
2020-04-24 | $7.61 | $7.70 | $7.45 | $7.59 | $19.19 | 162,087 |
2020-04-23 | $7.45 | $7.57 | $7.38 | $7.53 | $19.04 | 161,355 |
2020-04-22 | $7.34 | $7.41 | $7.16 | $7.31 | $18.48 | 336,802 |
2020-04-21 | $7.10 | $7.21 | $6.98 | $7.18 | $18.15 | 446,969 |
2020-04-20 | $6.91 | $7.44 | $6.83 | $7.24 | $18.30 | 531,898 |
2020-04-17 | $6.92 | $7.24 | $6.92 | $7.22 | $18.25 | 389,046 |
2020-04-16 | $6.90 | $6.93 | $6.80 | $6.82 | $17.24 | 202,703 |
2020-04-15 | $6.88 | $6.95 | $6.72 | $6.89 | $17.42 | 247,509 |
2020-04-14 | $6.99 | $7.14 | $6.98 | $7.11 | $17.97 | 726,555 |
2020-04-13 | $7.09 | $7.09 | $6.80 | $6.91 | $17.47 | 864,129 |
2020-04-09 | $6.73 | $7.11 | $6.62 | $6.81 | $17.22 | 858,375 |
2020-04-08 | $6.54 | $6.67 | $6.44 | $6.59 | $16.66 | 1,299,635 |
2020-04-07 | $6.57 | $6.74 | $6.41 | $6.43 | $16.26 | 382,877 |
2020-04-06 | $6.18 | $6.46 | $6.18 | $6.29 | $15.90 | 286,113 |
2020-04-03 | $6.20 | $6.32 | $5.86 | $6.09 | $15.40 | 1,155,960 |
2020-04-02 | $6.05 | $6.53 | $5.95 | $6.12 | $15.47 | 918,325 |
2020-04-01 | $6.01 | $6.01 | $5.75 | $5.81 | $14.69 | 416,318 |
2020-03-31 | $5.96 | $6.22 | $5.92 | $6.14 | $15.52 | 799,980 |
2020-03-30 | $5.90 | $5.95 | $5.57 | $5.85 | $14.79 | 482,583 |
2020-03-27 | $6.10 | $6.10 | $5.89 | $5.99 | $15.14 | 1,180,438 |
2020-03-26 | $6.15 | $6.58 | $6.11 | $6.32 | $15.98 | 826,139 |
2020-03-25 | $6.01 | $6.48 | $5.71 | $6.07 | $15.35 | 1,117,018 |
2020-03-24 | $5.55 | $5.84 | $5.49 | $5.83 | $14.74 | 327,668 |
2020-03-23 | $5.55 | $5.59 | $5.18 | $5.18 | $13.10 | 1,074,955 |
2020-03-20 | $5.51 | $6.08 | $5.41 | $5.67 | $14.33 | 773,914 |
2020-03-19 | $4.66 | $5.53 | $4.49 | $5.30 | $13.40 | 1,121,965 |
2020-03-18 | $5.27 | $5.38 | $4.43 | $4.64 | $11.73 | 540,915 |
2020-03-17 | $6.13 | $6.21 | $5.59 | $5.67 | $14.33 | 442,659 |
2020-03-16 | $6.27 | $6.46 | $5.92 | $5.99 | $15.14 | 1,604,971 |
2020-03-13 | $6.75 | $6.99 | $6.20 | $6.96 | $17.59 | 1,197,576 |
2020-03-12 | $6.74 | $6.74 | $6.21 | $6.24 | $15.77 | 1,030,526 |
2020-03-11 | $7.49 | $7.72 | $7.36 | $7.49 | $18.93 | 921,176 |
2020-03-10 | $7.96 | $8.04 | $6.87 | $7.72 | $19.52 | 1,322,679 |
2020-03-09 | $8.08 | $8.24 | $7.44 | $7.46 | $18.86 | 1,149,006 |
2020-03-06 | $9.96 | $9.98 | $9.55 | $9.69 | $24.50 | 479,794 |
2020-03-05 | $10.30 | $10.37 | $10.09 | $10.21 | $25.81 | 246,871 |
2020-03-04 | $10.53 | $10.59 | $10.40 | $10.51 | $26.57 | 302,677 |
2020-03-03 | $10.63 | $10.82 | $10.27 | $10.35 | $26.16 | 725,301 |
2020-03-02 | $10.45 | $10.59 | $10.17 | $10.58 | $26.75 | 387,017 |
2020-02-28 | $10.10 | $10.32 | $9.81 | $10.32 | $26.09 | 890,414 |
2020-02-27 | $10.65 | $10.65 | $10.16 | $10.29 | $26.01 | 318,347 |
2020-02-26 | $10.99 | $11.05 | $10.75 | $10.76 | $27.20 | 597,465 |
2020-02-25 | $11.37 | $11.46 | $10.94 | $10.97 | $27.73 | 398,734 |
2020-02-24 | $11.40 | $11.43 | $11.22 | $11.37 | $28.74 | 371,752 |
2020-02-21 | $11.76 | $11.76 | $11.60 | $11.66 | $29.48 | 153,611 |
2020-02-20 | $11.71 | $11.88 | $11.71 | $11.78 | $29.78 | 114,917 |
2020-02-19 | $11.64 | $11.75 | $11.63 | $11.69 | $29.55 | 115,721 |
2020-02-18 | $11.55 | $11.63 | $11.55 | $11.62 | $29.38 | 91,934 |
2020-02-14 | $11.60 | $11.64 | $11.57 | $11.63 | $29.40 | 131,744 |
2020-02-13 | $11.65 | $11.69 | $11.57 | $11.59 | $29.30 | 100,744 |
2020-02-12 | $11.58 | $11.68 | $11.57 | $11.65 | $29.45 | 162,725 |
2020-02-11 | $11.54 | $11.60 | $11.49 | $11.53 | $29.15 | 223,237 |
2020-02-10 | $11.51 | $11.54 | $11.38 | $11.46 | $28.97 | 172,433 |
2020-02-07 | $11.60 | $11.63 | $11.51 | $11.55 | $29.20 | 109,115 |
2020-02-06 | $11.93 | $11.93 | $11.81 | $11.81 | $29.37 | 142,675 |
2020-02-05 | $11.89 | $12.00 | $11.89 | $11.93 | $29.67 | 412,845 |
2020-02-04 | $11.73 | $11.92 | $11.73 | $11.76 | $29.25 | 140,481 |
2020-02-03 | $11.66 | $11.74 | $11.61 | $11.65 | $28.97 | 246,410 |
2020-01-31 | $11.81 | $11.81 | $11.61 | $11.67 | $29.02 | 407,018 |
2020-01-30 | $11.81 | $11.83 | $11.69 | $11.83 | $29.42 | 105,733 |
2020-01-29 | $12.01 | $12.01 | $11.84 | $11.85 | $29.47 | 200,840 |
2020-01-28 | $11.94 | $11.96 | $11.86 | $11.93 | $29.67 | 122,853 |
2020-01-27 | $11.84 | $11.91 | $11.80 | $11.85 | $29.47 | 174,158 |
2020-01-24 | $12.17 | $12.17 | $11.96 | $12.02 | $29.89 | 424,291 |
2020-01-23 | $12.04 | $12.20 | $11.97 | $12.15 | $30.22 | 192,075 |
2020-01-22 | $12.29 | $12.29 | $12.10 | $12.11 | $30.12 | 526,671 |
2020-01-21 | $12.47 | $12.49 | $12.26 | $12.27 | $30.52 | 151,947 |
2020-01-17 | $12.52 | $12.55 | $12.45 | $12.51 | $31.11 | 89,109 |
2020-01-16 | $12.48 | $12.59 | $12.48 | $12.52 | $31.14 | 163,877 |
2020-01-15 | $12.46 | $12.48 | $12.40 | $12.48 | $31.04 | 92,778 |
2020-01-14 | $12.38 | $12.46 | $12.34 | $12.45 | $30.96 | 124,667 |
2020-01-13 | $12.27 | $12.40 | $12.19 | $12.37 | $30.76 | 146,532 |
2020-01-10 | $12.36 | $12.36 | $12.24 | $12.27 | $30.52 | 246,544 |
2020-01-09 | $12.34 | $12.36 | $12.20 | $12.36 | $30.74 | 159,932 |
2020-01-08 | $12.43 | $12.47 | $12.29 | $12.29 | $30.56 | 352,778 |
2020-01-07 | $12.51 | $12.51 | $12.36 | $12.48 | $31.04 | 296,877 |
2020-01-06 | $12.40 | $12.52 | $12.37 | $12.50 | $31.09 | 280,567 |
2020-01-03 | $12.33 | $12.36 | $12.24 | $12.35 | $30.71 | 299,608 |
2020-01-02 | $12.39 | $12.39 | $12.19 | $12.29 | $30.56 | 261,336 |
2019-12-31 | $12.14 | $12.28 | $12.09 | $12.28 | $30.54 | 297,705 |
2019-12-30 | $12.27 | $12.30 | $12.12 | $12.15 | $30.22 | 231,648 |
2019-12-27 | $12.37 | $12.37 | $12.22 | $12.28 | $30.54 | 94,162 |
2019-12-26 | $12.32 | $12.38 | $12.24 | $12.34 | $30.69 | 159,667 |
2019-12-24 | $12.33 | $12.33 | $12.21 | $12.26 | $30.49 | 109,016 |
2019-12-23 | $12.18 | $12.28 | $12.12 | $12.28 | $30.54 | 204,574 |
2019-12-20 | $12.07 | $12.17 | $12.06 | $12.17 | $30.27 | 586,736 |
2019-12-19 | $12.06 | $12.10 | $12.00 | $12.08 | $30.04 | 1,060,769 |
2019-12-18 | $11.90 | $12.06 | $11.90 | $12.03 | $29.92 | 520,518 |
2019-12-17 | $11.81 | $12.02 | $11.81 | $11.90 | $29.59 | 702,355 |
2019-12-16 | $11.57 | $11.92 | $11.57 | $11.69 | $29.07 | 630,359 |
2019-12-13 | $11.63 | $11.63 | $11.48 | $11.54 | $28.70 | 241,444 |
2019-12-12 | $11.54 | $11.70 | $11.49 | $11.59 | $28.82 | 339,497 |
2019-12-11 | $11.58 | $11.60 | $11.47 | $11.52 | $28.65 | 650,916 |
2019-12-10 | $11.35 | $11.55 | $11.35 | $11.51 | $28.63 | 387,477 |
2019-12-09 | $11.15 | $11.33 | $11.10 | $11.32 | $28.15 | 171,331 |
2019-12-06 | $11.03 | $11.17 | $11.03 | $11.13 | $27.68 | 277,688 |
2019-12-05 | $11.03 | $11.10 | $11.00 | $11.03 | $27.43 | 235,243 |
2019-12-04 | $11.02 | $11.06 | $10.98 | $11.03 | $27.43 | 331,457 |
2019-12-03 | $11.00 | $11.02 | $10.89 | $10.96 | $27.26 | 314,356 |
2019-12-02 | $11.17 | $11.18 | $11.05 | $11.05 | $27.48 | 271,980 |
2019-11-29 | $11.22 | $11.22 | $11.12 | $11.18 | $27.80 | 66,384 |
2019-11-27 | $11.26 | $11.26 | $11.10 | $11.23 | $27.93 | 296,654 |
2019-11-26 | $11.38 | $11.40 | $11.19 | $11.24 | $27.95 | 163,565 |
2019-11-25 | $11.28 | $11.38 | $11.26 | $11.37 | $28.28 | 274,565 |
2019-11-22 | $11.33 | $11.38 | $11.29 | $11.31 | $28.13 | 508,111 |
2019-11-21 | $11.21 | $11.34 | $11.15 | $11.34 | $28.20 | 798,088 |
2019-11-20 | $11.09 | $11.21 | $11.09 | $11.18 | $27.80 | 189,960 |
2019-11-19 | $11.26 | $11.28 | $11.11 | $11.11 | $27.63 | 512,385 |
2019-11-18 | $11.46 | $11.46 | $11.26 | $11.29 | $28.08 | 176,895 |
2019-11-15 | $11.35 | $11.46 | $11.31 | $11.43 | $28.43 | 164,692 |
2019-11-14 | $11.41 | $11.41 | $11.29 | $11.31 | $28.13 | 178,346 |
2019-11-13 | $11.35 | $11.46 | $11.34 | $11.36 | $28.25 | 134,815 |
2019-11-12 | $11.38 | $11.49 | $11.34 | $11.40 | $28.35 | 382,377 |
2019-11-11 | $11.42 | $11.44 | $11.36 | $11.37 | $28.28 | 93,342 |
2019-11-08 | $11.40 | $11.49 | $11.36 | $11.46 | $28.50 | 175,768 |
2019-11-07 | $11.71 | $11.71 | $11.41 | $11.44 | $28.45 | 1,043,574 |
2019-11-06 | $11.95 | $11.97 | $11.77 | $11.78 | $28.83 | 212,410 |
2019-11-05 | $12.14 | $12.14 | $11.83 | $11.94 | $29.22 | 101,192 |
2019-11-04 | $12.02 | $12.12 | $11.99 | $12.06 | $29.51 | 191,085 |
2019-11-01 | $11.76 | $11.95 | $11.76 | $11.95 | $29.24 | 654,291 |
2019-10-31 | $11.78 | $11.85 | $11.64 | $11.73 | $28.71 | 111,139 |
2019-10-30 | $11.93 | $11.93 | $11.77 | $11.80 | $28.88 | 184,239 |
2019-10-29 | $11.86 | $11.96 | $11.82 | $11.88 | $29.07 | 49,699 |
2019-10-28 | $12.02 | $12.10 | $11.88 | $11.88 | $29.07 | 120,388 |
2019-10-25 | $11.94 | $12.03 | $11.91 | $12.00 | $29.37 | 77,388 |
2019-10-24 | $12.08 | $12.08 | $11.97 | $12.00 | $29.37 | 73,232 |
2019-10-23 | $11.96 | $12.04 | $11.92 | $12.03 | $29.44 | 194,568 |
2019-10-22 | $11.98 | $12.12 | $11.92 | $11.97 | $29.29 | 63,841 |
2019-10-21 | $11.99 | $11.99 | $11.92 | $11.95 | $29.24 | 66,987 |
2019-10-18 | $11.89 | $12.00 | $11.89 | $11.93 | $29.20 | 83,935 |
2019-10-17 | $11.90 | $11.92 | $11.82 | $11.89 | $29.10 | 254,873 |
2019-10-16 | $11.88 | $11.92 | $11.84 | $11.86 | $29.02 | 192,599 |
2019-10-15 | $11.88 | $12.02 | $11.84 | $11.90 | $29.12 | 53,676 |
2019-10-14 | $11.94 | $11.94 | $11.80 | $11.86 | $29.02 | 79,158 |
2019-10-11 | $11.92 | $12.02 | $11.92 | $11.95 | $29.24 | 202,496 |
2019-10-10 | $11.81 | $11.88 | $11.78 | $11.86 | $29.02 | 94,450 |
2019-10-09 | $11.87 | $11.89 | $11.79 | $11.79 | $28.85 | 194,647 |
2019-10-08 | $11.90 | $11.90 | $11.77 | $11.79 | $28.85 | 527,409 |
2019-10-07 | $12.08 | $12.11 | $11.99 | $11.99 | $29.34 | 61,872 |
2019-10-04 | $12.07 | $12.12 | $12.02 | $12.11 | $29.64 | 107,420 |
2019-10-03 | $11.93 | $12.05 | $11.81 | $12.03 | $29.44 | 142,864 |
2019-10-02 | $12.14 | $12.14 | $11.95 | $11.96 | $29.27 | 128,705 |
2019-10-01 | $12.35 | $12.35 | $12.16 | $12.18 | $29.81 | 94,910 |
2019-09-30 | $12.30 | $12.33 | $12.27 | $12.30 | $30.10 | 105,656 |
2019-09-27 | $12.23 | $12.37 | $12.23 | $12.30 | $30.10 | 77,052 |
2019-09-26 | $12.26 | $12.31 | $12.22 | $12.29 | $30.08 | 73,814 |
2019-09-25 | $12.30 | $12.34 | $12.23 | $12.31 | $30.13 | 87,940 |
2019-09-24 | $12.46 | $12.47 | $12.28 | $12.36 | $30.25 | 4,017,950 |
2019-09-23 | $12.50 | $12.51 | $12.44 | $12.48 | $30.54 | 55,836 |
2019-09-20 | $12.45 | $12.57 | $12.40 | $12.48 | $30.54 | 143,149 |
2019-09-19 | $12.52 | $12.56 | $12.39 | $12.41 | $30.37 | 81,496 |
2019-09-18 | $12.45 | $12.51 | $12.44 | $12.47 | $30.52 | 49,458 |
2019-09-17 | $12.47 | $12.57 | $12.38 | $12.47 | $30.52 | 115,665 |
2019-09-16 | $12.62 | $12.66 | $12.47 | $12.48 | $30.54 | 62,803 |
2019-09-13 | $12.25 | $12.36 | $12.25 | $12.33 | $30.17 | 79,254 |
2019-09-12 | $12.24 | $12.27 | $12.15 | $12.21 | $29.88 | 123,865 |
2019-09-11 | $12.25 | $12.35 | $12.22 | $12.27 | $30.03 | 93,048 |
2019-09-10 | $12.19 | $12.33 | $12.18 | $12.23 | $29.93 | 71,459 |
2019-09-09 | $12.03 | $12.20 | $12.03 | $12.18 | $29.81 | 83,074 |
2019-09-06 | $12.02 | $12.02 | $11.92 | $12.00 | $29.37 | 224,296 |
2019-09-05 | $12.06 | $12.17 | $12.02 | $12.03 | $29.44 | 181,804 |
2019-09-04 | $11.95 | $12.05 | $11.95 | $12.01 | $29.39 | 131,612 |
2019-09-03 | $11.88 | $11.88 | $11.79 | $11.87 | $29.05 | 171,667 |
2019-08-30 | $11.93 | $12.01 | $11.90 | $11.96 | $29.27 | 72,575 |
2019-08-29 | $11.81 | $11.96 | $11.81 | $11.92 | $29.17 | 85,037 |
2019-08-28 | $11.57 | $11.80 | $11.57 | $11.77 | $28.80 | 210,943 |
2019-08-27 | $11.58 | $11.59 | $11.41 | $11.48 | $28.09 | 218,476 |
2019-08-26 | $11.54 | $11.61 | $11.50 | $11.52 | $28.19 | 97,358 |
2019-08-23 | $11.74 | $11.77 | $11.48 | $11.50 | $28.14 | 159,934 |
2019-08-22 | $11.97 | $12.03 | $11.83 | $11.86 | $29.02 | 123,740 |
2019-08-21 | $12.00 | $12.05 | $11.96 | $12.00 | $29.37 | 153,958 |
2019-08-20 | $11.94 | $11.97 | $11.87 | $11.88 | $29.07 | 81,035 |
2019-08-19 | $11.88 | $11.97 | $11.85 | $11.93 | $29.20 | 117,550 |
2019-08-16 | $11.60 | $11.77 | $11.60 | $11.76 | $28.78 | 172,298 |
2019-08-15 | $11.41 | $11.61 | $11.41 | $11.53 | $28.22 | 1,297,586 |
2019-08-14 | $11.73 | $11.74 | $11.51 | $11.56 | $28.29 | 108,494 |
2019-08-13 | $11.77 | $11.90 | $11.69 | $11.89 | $29.10 | 118,480 |
2019-08-12 | $11.87 | $11.87 | $11.71 | $11.77 | $28.80 | 87,686 |
2019-08-09 | $11.98 | $12.01 | $11.85 | $11.88 | $29.07 | 122,990 |
2019-08-08 | $11.82 | $11.95 | $11.80 | $11.95 | $29.24 | 1,133,280 |
2019-08-07 | $11.78 | $11.78 | $11.57 | $11.72 | $28.68 | 135,084 |
2019-08-06 | $12.14 | $12.14 | $11.90 | $12.05 | $29.04 | 204,527 |
2019-08-05 | $12.29 | $12.29 | $11.98 | $12.04 | $29.02 | 141,131 |
2019-08-02 | $12.50 | $12.60 | $12.38 | $12.43 | $29.96 | 96,098 |
2019-08-01 | $12.49 | $12.67 | $12.49 | $12.50 | $30.13 | 550,348 |
2019-07-31 | $12.60 | $12.67 | $12.48 | $12.59 | $30.34 | 163,468 |
2019-07-30 | $12.57 | $12.57 | $12.47 | $12.56 | $30.27 | 288,858 |
2019-07-29 | $12.69 | $12.71 | $12.56 | $12.57 | $30.30 | 71,218 |
2019-07-26 | $12.84 | $12.87 | $12.70 | $12.71 | $30.63 | 58,493 |
2019-07-25 | $13.00 | $13.01 | $12.82 | $12.84 | $30.95 | 47,943 |
2019-07-24 | $12.97 | $13.00 | $12.89 | $12.98 | $31.28 | 72,883 |
2019-07-23 | $13.12 | $13.12 | $12.99 | $13.00 | $31.33 | 93,496 |
2019-07-22 | $12.97 | $13.10 | $12.97 | $13.06 | $31.48 | 166,049 |
2019-07-19 | $12.99 | $13.02 | $12.93 | $12.97 | $31.26 | 64,096 |
2019-07-18 | $13.02 | $13.02 | $12.87 | $12.99 | $31.31 | 75,188 |
2019-07-17 | $13.17 | $13.20 | $13.04 | $13.05 | $31.45 | 110,493 |
2019-07-16 | $13.21 | $13.22 | $13.12 | $13.15 | $31.69 | 214,530 |
2019-07-15 | $13.40 | $13.40 | $13.22 | $13.24 | $31.91 | 93,278 |
2019-07-12 | $13.37 | $13.39 | $13.30 | $13.33 | $32.13 | 135,973 |
2019-07-11 | $13.35 | $13.38 | $13.30 | $13.34 | $32.15 | 188,409 |
2019-07-10 | $13.22 | $13.33 | $13.20 | $13.28 | $32.01 | 59,767 |
2019-07-09 | $13.09 | $13.17 | $13.03 | $13.17 | $31.74 | 252,964 |
2019-07-08 | $13.13 | $13.16 | $13.07 | $13.10 | $31.57 | 93,381 |
2019-07-05 | $13.14 | $13.17 | $13.04 | $13.17 | $31.74 | 80,437 |
2019-07-03 | $13.03 | $13.14 | $12.99 | $13.14 | $31.67 | 46,593 |
2019-07-02 | $12.97 | $13.00 | $12.93 | $12.98 | $31.28 | 71,892 |
2019-07-01 | $13.03 | $13.11 | $13.01 | $13.03 | $31.41 | 69,467 |
2019-06-28 | $12.78 | $12.97 | $12.78 | $12.94 | $31.19 | 94,778 |
2019-06-27 | $12.81 | $12.82 | $12.74 | $12.78 | $30.80 | 81,417 |
2019-06-26 | $12.73 | $12.85 | $12.73 | $12.78 | $30.80 | 95,078 |
2019-06-25 | $12.81 | $12.81 | $12.67 | $12.68 | $30.56 | 58,464 |
2019-06-24 | $12.96 | $13.00 | $12.81 | $12.83 | $30.92 | 58,020 |
2019-06-21 | $12.87 | $12.97 | $12.86 | $12.96 | $31.24 | 54,049 |
2019-06-20 | $12.90 | $12.97 | $12.85 | $12.87 | $31.02 | 89,400 |
2019-06-19 | $12.70 | $12.79 | $12.68 | $12.77 | $30.78 | 67,198 |
2019-06-18 | $12.64 | $12.76 | $12.64 | $12.70 | $30.61 | 902,773 |
2019-06-17 | $12.62 | $12.64 | $12.51 | $12.59 | $30.34 | 150,946 |
2019-06-14 | $12.72 | $12.72 | $12.56 | $12.63 | $30.44 | 61,533 |
2019-06-13 | $12.73 | $12.78 | $12.70 | $12.73 | $30.68 | 53,554 |
2019-06-12 | $12.79 | $12.79 | $12.61 | $12.62 | $30.42 | 55,989 |
2019-06-11 | $12.87 | $12.91 | $12.82 | $12.85 | $30.97 | 84,547 |
2019-06-10 | $12.90 | $12.93 | $12.82 | $12.85 | $30.97 | 63,172 |
2019-06-07 | $12.83 | $12.96 | $12.83 | $12.86 | $31.00 | 42,613 |
2019-06-06 | $12.76 | $12.87 | $12.76 | $12.83 | $30.92 | 35,338 |
2019-06-05 | $12.89 | $12.89 | $12.72 | $12.76 | $30.75 | 72,291 |
2019-06-04 | $12.60 | $12.88 | $12.60 | $12.88 | $31.03 | 52,923 |
2019-06-03 | $12.68 | $12.77 | $12.60 | $12.64 | $30.47 | 93,872 |
2019-05-31 | $12.54 | $12.61 | $12.46 | $12.60 | $30.37 | 229,957 |
2019-05-30 | $12.73 | $12.77 | $12.63 | $12.64 | $30.47 | 48,005 |
2019-05-29 | $12.70 | $12.73 | $12.53 | $12.73 | $30.68 | 60,260 |
2019-05-28 | $12.91 | $12.97 | $12.77 | $12.77 | $30.78 | 48,228 |
2019-05-24 | $12.93 | $12.95 | $12.83 | $12.91 | $31.12 | 43,570 |
2019-05-23 | $12.99 | $12.99 | $12.74 | $12.85 | $30.97 | 90,886 |
2019-05-22 | $13.16 | $13.16 | $13.04 | $13.14 | $31.67 | 55,375 |
2019-05-21 | $13.08 | $13.22 | $13.06 | $13.19 | $31.79 | 50,023 |
2019-05-20 | $13.10 | $13.11 | $13.02 | $13.06 | $31.48 | 63,912 |
2019-05-17 | $13.16 | $13.23 | $13.11 | $13.11 | $31.60 | 132,272 |
2019-05-16 | $13.11 | $13.21 | $13.05 | $13.17 | $31.74 | 103,688 |
2019-05-15 | $12.91 | $13.09 | $12.89 | $13.06 | $31.48 | 71,043 |
2019-05-14 | $12.86 | $13.04 | $12.83 | $12.93 | $31.16 | 68,433 |
2019-05-13 | $12.81 | $12.90 | $12.72 | $12.80 | $30.85 | 76,980 |
2019-05-10 | $12.72 | $12.92 | $12.65 | $12.90 | $31.09 | 62,198 |
2019-05-09 | $12.64 | $12.68 | $12.52 | $12.62 | $30.42 | 108,166 |
2019-05-08 | $12.75 | $12.81 | $12.68 | $12.70 | $30.61 | 113,982 |
2019-05-07 | $12.68 | $12.74 | $12.58 | $12.74 | $30.71 | 239,151 |
2019-05-06 | $12.80 | $12.94 | $12.76 | $12.90 | $30.67 | 52,902 |
2019-05-03 | $12.87 | $12.95 | $12.87 | $12.92 | $30.72 | 119,646 |
2019-05-02 | $12.96 | $12.96 | $12.79 | $12.82 | $30.48 | 82,905 |
2019-05-01 | $13.09 | $13.09 | $12.97 | $12.98 | $30.86 | 82,312 |
2019-04-30 | $13.20 | $13.21 | $13.03 | $13.05 | $31.03 | 136,630 |
2019-04-29 | $13.14 | $13.19 | $13.07 | $13.15 | $31.27 | 70,470 |
2019-04-26 | $13.11 | $13.16 | $13.05 | $13.13 | $31.22 | 52,337 |
2019-04-25 | $13.24 | $13.24 | $13.13 | $13.13 | $31.22 | 148,193 |
2019-04-24 | $13.32 | $13.32 | $13.22 | $13.22 | $31.43 | 68,838 |
2019-04-23 | $13.33 | $13.33 | $13.24 | $13.27 | $31.55 | 518,409 |
2019-04-22 | $13.09 | $13.29 | $13.09 | $13.27 | $31.55 | 57,113 |
2019-04-18 | $13.16 | $13.16 | $12.99 | $13.03 | $30.98 | 200,984 |
2019-04-17 | $13.18 | $13.25 | $13.11 | $13.11 | $31.17 | 531,652 |
2019-04-16 | $13.26 | $13.26 | $13.17 | $13.19 | $31.36 | 98,064 |
2019-04-15 | $13.34 | $13.34 | $13.23 | $13.24 | $31.48 | 84,208 |
2019-04-12 | $13.37 | $13.37 | $13.30 | $13.33 | $31.69 | 268,413 |
2019-04-11 | $13.16 | $13.27 | $13.14 | $13.25 | $31.50 | 61,097 |
2019-04-10 | $13.21 | $13.27 | $13.17 | $13.18 | $31.34 | 57,438 |
2019-04-09 | $13.30 | $13.30 | $13.17 | $13.21 | $31.41 | 258,518 |
2019-04-08 | $13.35 | $13.39 | $13.29 | $13.29 | $31.60 | 70,339 |
2019-04-05 | $13.27 | $13.36 | $13.22 | $13.34 | $31.72 | 105,086 |
2019-04-04 | $13.29 | $13.29 | $13.17 | $13.25 | $31.50 | 514,668 |
2019-04-03 | $13.36 | $13.39 | $13.20 | $13.25 | $31.50 | 120,478 |
2019-04-02 | $13.31 | $13.38 | $13.29 | $13.34 | $31.72 | 88,329 |
2019-04-01 | $13.15 | $13.37 | $13.15 | $13.35 | $31.74 | 202,136 |
2019-03-29 | $13.19 | $13.22 | $13.12 | $13.19 | $31.36 | 67,442 |
2019-03-28 | $13.03 | $13.21 | $13.00 | $13.12 | $31.19 | 114,939 |
2019-03-27 | $13.09 | $13.14 | $12.99 | $13.07 | $31.08 | 362,009 |
2019-03-26 | $13.03 | $13.34 | $13.03 | $13.12 | $31.19 | 1,004,812 |
2019-03-25 | $13.08 | $13.11 | $12.93 | $13.08 | $31.10 | 233,891 |
2019-03-22 | $13.24 | $13.24 | $13.06 | $13.11 | $31.17 | 93,462 |
2019-03-21 | $13.23 | $13.33 | $13.20 | $13.30 | $31.62 | 63,076 |
2019-03-20 | $13.12 | $13.34 | $13.10 | $13.22 | $31.43 | 1,534,402 |
2019-03-19 | $13.15 | $13.75 | $13.13 | $13.16 | $31.29 | 74,834 |
2019-03-18 | $12.95 | $13.15 | $12.95 | $13.11 | $31.17 | 64,169 |
2019-03-15 | $12.96 | $13.00 | $12.93 | $12.94 | $30.77 | 69,218 |
2019-03-14 | $13.00 | $13.02 | $12.96 | $12.99 | $30.89 | 111,467 |
2019-03-13 | $13.00 | $13.02 | $12.70 | $12.99 | $30.89 | 309,471 |
2019-03-12 | $12.87 | $12.96 | $12.87 | $12.91 | $30.70 | 56,082 |
2019-03-11 | $12.77 | $12.90 | $12.74 | $12.87 | $30.60 | 223,998 |
2019-03-08 | $12.65 | $12.68 | $12.53 | $12.65 | $30.08 | 98,576 |
2019-03-07 | $12.73 | $12.81 | $12.66 | $12.76 | $30.34 | 70,047 |
2019-03-06 | $12.75 | $12.76 | $12.65 | $12.70 | $30.20 | 75,839 |
2019-03-05 | $12.75 | $12.79 | $12.68 | $12.75 | $30.31 | 137,866 |
2019-03-04 | $12.87 | $12.87 | $12.61 | $12.73 | $30.27 | 59,891 |
2019-03-01 | $12.80 | $12.80 | $12.64 | $12.79 | $30.41 | 268,993 |
2019-02-28 | $12.78 | $12.78 | $12.63 | $12.67 | $30.12 | 114,682 |
2019-02-27 | $12.76 | $12.82 | $12.62 | $12.75 | $30.31 | 171,916 |
2019-02-26 | $12.91 | $12.96 | $12.73 | $12.74 | $30.29 | 131,401 |
2019-02-25 | $12.90 | $12.91 | $12.81 | $12.88 | $30.62 | 57,111 |
2019-02-22 | $13.01 | $13.01 | $12.88 | $12.89 | $30.65 | 50,619 |
2019-02-21 | $12.98 | $12.98 | $12.81 | $12.88 | $30.62 | 74,203 |
2019-02-20 | $13.03 | $13.06 | $12.96 | $12.97 | $30.84 | 75,430 |
2019-02-19 | $12.77 | $13.09 | $12.77 | $13.03 | $30.98 | 106,708 |
2019-02-15 | $12.86 | $12.88 | $12.79 | $12.82 | $30.48 | 115,811 |
2019-02-14 | $12.54 | $12.77 | $12.54 | $12.71 | $30.22 | 458,151 |
2019-02-13 | $12.57 | $12.63 | $12.54 | $12.59 | $29.93 | 193,191 |
2019-02-12 | $12.57 | $12.57 | $12.39 | $12.45 | $29.60 | 383,639 |
2019-02-11 | $12.35 | $12.39 | $12.26 | $12.37 | $29.41 | 92,260 |
2019-02-08 | $12.46 | $12.46 | $12.17 | $12.37 | $29.41 | 53,088 |
2019-02-07 | $12.61 | $12.61 | $12.30 | $12.44 | $29.58 | 138,396 |
2019-02-06 | $12.95 | $12.95 | $12.79 | $12.82 | $30.07 | 85,044 |
2019-02-05 | $12.91 | $12.95 | $12.85 | $12.92 | $30.31 | 86,632 |
2019-02-04 | $12.78 | $12.93 | $12.69 | $12.93 | $30.33 | 129,666 |
2019-02-01 | $12.66 | $12.84 | $12.64 | $12.79 | $30.00 | 106,711 |
2019-01-31 | $12.79 | $12.83 | $12.61 | $12.69 | $29.77 | 82,394 |
2019-01-30 | $12.72 | $12.86 | $12.63 | $12.78 | $29.98 | 298,406 |
2019-01-29 | $12.53 | $12.72 | $12.53 | $12.65 | $29.67 | 1,098,878 |
2019-01-28 | $12.46 | $12.51 | $12.31 | $12.51 | $29.35 | 88,313 |
2019-01-25 | $12.40 | $12.54 | $12.40 | $12.52 | $29.37 | 128,017 |
2019-01-24 | $12.25 | $12.40 | $12.20 | $12.34 | $28.95 | 166,818 |
2019-01-23 | $12.49 | $12.49 | $12.14 | $12.27 | $28.78 | 173,870 |
2019-01-22 | $12.58 | $12.58 | $12.31 | $12.38 | $29.04 | 135,052 |
2019-01-18 | $12.64 | $12.64 | $12.47 | $12.62 | $29.60 | 126,452 |
2019-01-17 | $12.31 | $12.51 | $12.29 | $12.48 | $29.27 | 674,433 |
2019-01-16 | $12.38 | $12.47 | $12.35 | $12.39 | $29.06 | 114,339 |
2019-01-15 | $12.19 | $12.41 | $12.19 | $12.40 | $29.09 | 115,293 |
2019-01-14 | $12.18 | $12.23 | $12.07 | $12.17 | $28.55 | 78,118 |
2019-01-11 | $12.21 | $12.28 | $12.18 | $12.20 | $28.62 | 111,106 |
2019-01-10 | $12.31 | $12.34 | $12.19 | $12.33 | $28.92 | 141,242 |
2019-01-09 | $12.41 | $12.41 | $12.25 | $12.36 | $28.99 | 799,697 |
2019-01-08 | $12.17 | $12.30 | $12.03 | $12.25 | $28.74 | 99,397 |
2019-01-07 | $11.78 | $12.00 | $11.71 | $11.95 | $28.03 | 129,965 |
2019-01-04 | $11.41 | $11.73 | $11.41 | $11.70 | $27.45 | 98,495 |
2019-01-03 | $11.12 | $11.36 | $11.08 | $11.21 | $26.30 | 302,724 |
2019-01-02 | $10.81 | $11.23 | $10.80 | $11.16 | $26.18 | 163,368 |
2018-12-31 | $11.00 | $11.00 | $10.78 | $10.93 | $25.64 | 502,730 |
2018-12-28 | $10.83 | $10.92 | $10.67 | $10.81 | $25.36 | 403,559 |
2018-12-27 | $10.90 | $10.90 | $10.46 | $10.86 | $25.47 | 567,352 |
2018-12-26 | $10.72 | $10.99 | $10.29 | $10.96 | $25.71 | 1,352,241 |
2018-12-24 | $10.76 | $10.81 | $10.39 | $10.40 | $24.40 | 264,135 |
2018-12-21 | $11.13 | $11.22 | $10.86 | $10.91 | $25.59 | 544,601 |
2018-12-20 | $11.30 | $11.43 | $10.99 | $11.13 | $26.11 | 434,226 |
2018-12-19 | $11.22 | $11.62 | $11.22 | $11.35 | $26.62 | 540,401 |
2018-12-18 | $11.44 | $11.53 | $11.15 | $11.19 | $26.25 | 382,699 |
2018-12-17 | $11.82 | $11.85 | $11.40 | $11.47 | $26.91 | 579,208 |
2018-12-14 | $11.82 | $12.00 | $11.78 | $11.80 | $27.68 | 365,705 |
2018-12-13 | $11.84 | $12.06 | $11.81 | $12.00 | $28.15 | 147,563 |
2018-12-12 | $11.80 | $11.96 | $11.80 | $11.81 | $27.70 | 177,997 |
2018-12-11 | $11.86 | $11.86 | $11.60 | $11.70 | $27.45 | 244,216 |
2018-12-10 | $11.86 | $11.86 | $11.49 | $11.67 | $27.37 | 135,747 |
2018-12-07 | $12.00 | $12.17 | $11.86 | $11.89 | $27.89 | 215,405 |
2018-12-06 | $11.88 | $11.90 | $11.56 | $11.85 | $27.80 | 487,190 |
2018-12-04 | $12.47 | $12.47 | $12.08 | $12.08 | $28.34 | 125,188 |
2018-12-03 | $12.34 | $12.47 | $12.33 | $12.46 | $29.23 | 54,387 |
2018-11-30 | $12.10 | $12.19 | $12.02 | $12.12 | $28.43 | 77,900 |
2018-11-29 | $12.09 | $12.28 | $12.05 | $12.18 | $28.57 | 151,792 |
2018-11-28 | $11.87 | $12.05 | $11.80 | $12.03 | $28.22 | 146,198 |
2018-11-27 | $11.90 | $12.01 | $11.86 | $11.91 | $27.94 | 215,842 |
2018-11-26 | $11.94 | $12.03 | $11.91 | $11.95 | $28.03 | 276,578 |
2018-11-23 | $11.92 | $11.92 | $11.81 | $11.82 | $27.73 | 31,642 |
2018-11-21 | $11.97 | $12.27 | $11.97 | $12.15 | $28.50 | 108,955 |
2018-11-20 | $12.02 | $12.06 | $11.83 | $11.89 | $27.89 | 64,813 |
2018-11-19 | $12.11 | $12.32 | $12.11 | $12.21 | $28.64 | 298,261 |
2018-11-16 | $12.17 | $12.25 | $12.10 | $12.20 | $28.62 | 107,747 |
2018-11-15 | $12.00 | $12.20 | $11.93 | $12.20 | $28.62 | 618,097 |
2018-11-14 | $12.27 | $12.27 | $11.96 | $12.02 | $28.20 | 61,426 |
2018-11-13 | $12.32 | $12.35 | $12.04 | $12.04 | $28.24 | 42,339 |
2018-11-12 | $12.37 | $12.41 | $12.26 | $12.27 | $28.78 | 98,937 |
2018-11-09 | $12.49 | $12.49 | $12.21 | $12.40 | $29.09 | 113,528 |
2018-11-08 | $12.64 | $12.80 | $12.56 | $12.61 | $29.58 | 45,259 |
2018-11-07 | $12.83 | $12.97 | $12.74 | $12.80 | $29.64 | 42,454 |
2018-11-06 | $12.60 | $12.68 | $12.51 | $12.67 | $29.34 | 56,373 |
2018-11-05 | $12.49 | $12.64 | $12.42 | $12.61 | $29.20 | 36,300 |
2018-11-02 | $12.63 | $12.63 | $12.27 | $12.38 | $28.67 | 408,118 |
2018-11-01 | $12.08 | $12.55 | $12.08 | $12.55 | $29.06 | 113,167 |
2018-10-31 | $12.24 | $12.43 | $11.75 | $11.75 | $27.21 | 198,194 |
2018-10-30 | $11.98 | $12.15 | $11.94 | $12.14 | $28.11 | 43,711 |
2018-10-29 | $12.32 | $12.36 | $11.91 | $12.03 | $27.86 | 77,613 |
2018-10-26 | $12.33 | $12.37 | $12.03 | $12.21 | $28.27 | 48,643 |
2018-10-25 | $12.47 | $12.54 | $12.35 | $12.42 | $28.76 | 84,890 |
2018-10-24 | $12.79 | $12.79 | $12.31 | $12.31 | $28.51 | 79,028 |
2018-10-23 | $12.83 | $12.83 | $12.49 | $12.75 | $29.52 | 34,100 |
2018-10-22 | $13.21 | $13.21 | $12.97 | $13.03 | $30.17 | 40,297 |
2018-10-19 | $13.18 | $13.35 | $13.18 | $13.19 | $30.54 | 773,711 |
2018-10-18 | $13.17 | $13.35 | $13.10 | $13.12 | $30.38 | 87,468 |
2018-10-17 | $13.38 | $13.38 | $13.16 | $13.22 | $30.61 | 64,060 |
2018-10-16 | $13.12 | $13.40 | $13.09 | $13.37 | $30.96 | 189,339 |
2018-10-15 | $13.10 | $13.19 | $13.03 | $13.10 | $30.34 | 44,324 |
2018-10-12 | $13.25 | $13.25 | $12.87 | $13.08 | $30.29 | 57,461 |
2018-10-11 | $13.28 | $13.28 | $12.98 | $13.04 | $30.20 | 55,555 |
2018-10-10 | $13.63 | $13.63 | $13.30 | $13.31 | $30.82 | 49,305 |
2018-10-09 | $13.54 | $13.66 | $13.48 | $13.61 | $31.52 | 28,259 |
2018-10-08 | $13.53 | $13.61 | $13.45 | $13.56 | $31.40 | 78,859 |
2018-10-05 | $13.59 | $13.66 | $13.51 | $13.57 | $31.42 | 33,716 |
2018-10-04 | $13.66 | $13.72 | $13.55 | $13.62 | $31.54 | 30,842 |
2018-10-03 | $13.59 | $13.77 | $13.59 | $13.70 | $31.72 | 33,459 |
2018-10-02 | $13.62 | $13.70 | $13.57 | $13.59 | $31.47 | 28,975 |
2018-10-01 | $13.39 | $13.72 | $13.39 | $13.67 | $31.66 | 116,301 |
2018-09-28 | $13.27 | $13.46 | $13.27 | $13.36 | $30.94 | 41,602 |
2018-09-27 | $13.28 | $13.36 | $13.25 | $13.35 | $30.91 | 28,771 |
2018-09-26 | $13.31 | $13.39 | $13.22 | $13.24 | $30.66 | 24,643 |
2018-09-25 | $13.39 | $13.39 | $13.28 | $13.34 | $30.89 | 127,356 |
2018-09-24 | $13.54 | $13.60 | $13.34 | $13.35 | $30.91 | 28,583 |
2018-09-21 | $13.58 | $13.60 | $13.50 | $13.52 | $31.31 | 40,675 |
2018-09-20 | $13.60 | $13.65 | $13.50 | $13.55 | $31.38 | 46,863 |
2018-09-19 | $13.68 | $13.68 | $13.54 | $13.62 | $31.54 | 40,514 |
2018-09-18 | $13.52 | $13.64 | $13.52 | $13.60 | $31.49 | 25,865 |
2018-09-17 | $13.54 | $13.64 | $13.49 | $13.49 | $31.24 | 26,561 |
2018-09-14 | $13.57 | $13.58 | $13.41 | $13.53 | $31.33 | 27,301 |
2018-09-13 | $13.67 | $13.67 | $13.56 | $13.63 | $31.56 | 26,685 |
2018-09-12 | $13.65 | $13.69 | $13.62 | $13.67 | $31.66 | 44,415 |
2018-09-11 | $13.43 | $13.66 | $13.43 | $13.63 | $31.56 | 38,945 |
2018-09-10 | $13.54 | $13.60 | $13.45 | $13.46 | $31.17 | 35,453 |
2018-09-07 | $13.51 | $13.52 | $13.41 | $13.51 | $31.28 | 52,485 |
2018-09-06 | $13.70 | $13.72 | $13.48 | $13.52 | $31.31 | 31,706 |
2018-09-05 | $13.61 | $13.71 | $13.43 | $13.69 | $31.70 | 47,409 |
2018-09-04 | $13.67 | $13.70 | $13.56 | $13.65 | $31.61 | 31,964 |
2018-08-31 | $13.68 | $13.68 | $13.56 | $13.66 | $31.63 | 38,204 |
2018-08-30 | $13.85 | $13.85 | $13.68 | $13.77 | $31.89 | 30,563 |
2018-08-29 | $13.93 | $13.93 | $13.82 | $13.87 | $32.12 | 48,200 |
2018-08-28 | $14.05 | $14.11 | $13.88 | $13.91 | $32.21 | 41,724 |
2018-08-27 | $14.09 | $14.09 | $14.00 | $14.05 | $32.54 | 64,422 |
2018-08-24 | $14.09 | $14.09 | $13.99 | $14.03 | $32.49 | 58,395 |
2018-08-23 | $14.10 | $14.10 | $14.01 | $14.03 | $32.49 | 43,093 |
2018-08-22 | $13.98 | $14.16 | $13.98 | $14.16 | $32.79 | 35,409 |
2018-08-21 | $14.07 | $14.08 | $13.97 | $13.98 | $32.37 | 51,055 |
2018-08-20 | $13.92 | $14.03 | $13.91 | $14.02 | $32.47 | 66,830 |
2018-08-17 | $13.73 | $13.92 | $13.71 | $13.91 | $32.21 | 56,664 |
2018-08-16 | $13.71 | $13.79 | $13.67 | $13.72 | $31.77 | 40,180 |
2018-08-15 | $13.84 | $13.84 | $13.52 | $13.67 | $31.66 | 42,723 |
2018-08-14 | $13.86 | $13.94 | $13.82 | $13.90 | $32.19 | 35,348 |
2018-08-13 | $14.11 | $14.11 | $13.79 | $13.79 | $31.93 | 58,262 |
2018-08-10 | $14.03 | $14.16 | $14.03 | $14.07 | $32.58 | 25,138 |
2018-08-09 | $13.97 | $14.13 | $13.97 | $14.06 | $32.56 | 41,180 |
2018-08-08 | $14.00 | $14.15 | $14.00 | $14.15 | $32.39 | 153,493 |
2018-08-07 | $14.25 | $14.28 | $14.05 | $14.06 | $32.18 | 132,904 |
2018-08-06 | $14.06 | $14.18 | $14.03 | $14.18 | $32.46 | 49,972 |
2018-08-03 | $14.04 | $14.08 | $13.97 | $13.98 | $32.00 | 33,252 |
2018-08-02 | $13.68 | $14.07 | $13.68 | $14.03 | $32.11 | 36,690 |
2018-08-01 | $13.75 | $13.86 | $13.69 | $13.82 | $31.63 | 98,697 |
2018-07-31 | $13.78 | $13.87 | $13.70 | $13.85 | $31.70 | 102,860 |
2018-07-30 | $13.72 | $13.78 | $13.71 | $13.78 | $31.54 | 49,089 |
2018-07-27 | $13.83 | $13.90 | $13.62 | $13.64 | $31.22 | 347,967 |
2018-07-26 | $13.71 | $13.92 | $13.71 | $13.86 | $31.73 | 1,027,657 |
2018-07-25 | $13.57 | $13.75 | $13.51 | $13.74 | $31.45 | 35,609 |
2018-07-24 | $13.60 | $13.61 | $13.42 | $13.52 | $30.95 | 44,138 |
2018-07-23 | $13.47 | $13.52 | $13.41 | $13.51 | $30.92 | 108,747 |
2018-07-20 | $13.64 | $13.67 | $13.48 | $13.48 | $30.86 | 36,999 |
2018-07-19 | $13.66 | $13.71 | $13.46 | $13.63 | $31.20 | 25,404 |
2018-07-18 | $13.23 | $13.37 | $13.11 | $13.29 | $30.42 | 34,592 |
2018-07-17 | $13.24 | $13.28 | $13.19 | $13.21 | $30.24 | 43,401 |
2018-07-16 | $13.38 | $13.38 | $13.23 | $13.31 | $30.47 | 26,683 |
2018-07-13 | $13.39 | $13.45 | $13.35 | $13.41 | $30.70 | 32,784 |
2018-07-12 | $13.41 | $13.41 | $13.21 | $13.39 | $30.65 | 33,571 |
2018-07-11 | $13.45 | $13.48 | $13.23 | $13.31 | $30.47 | 23,693 |
2018-07-10 | $13.49 | $13.57 | $13.45 | $13.50 | $30.90 | 20,862 |
2018-07-09 | $13.55 | $13.55 | $13.44 | $13.48 | $30.86 | 32,552 |
2018-07-06 | $13.33 | $13.52 | $13.26 | $13.50 | $30.90 | 59,776 |
2018-07-05 | $13.36 | $13.42 | $13.33 | $13.34 | $30.54 | 39,621 |
2018-07-03 | $13.28 | $13.41 | $13.27 | $13.29 | $30.42 | 13,272 |
2018-07-02 | $13.31 | $13.31 | $13.12 | $13.17 | $30.15 | 26,789 |
2018-06-29 | $13.27 | $13.38 | $13.21 | $13.32 | $30.49 | 50,284 |
2018-06-28 | $13.11 | $13.23 | $13.02 | $13.15 | $30.10 | 26,713 |
2018-06-27 | $13.31 | $13.41 | $13.12 | $13.15 | $30.10 | 53,737 |
2018-06-26 | $13.10 | $13.31 | $13.06 | $13.28 | $30.40 | 52,876 |
2018-06-25 | $13.29 | $13.29 | $12.98 | $13.02 | $29.80 | 708,418 |
2018-06-22 | $13.32 | $13.42 | $13.30 | $13.31 | $30.47 | 20,877 |
2018-06-21 | $13.25 | $13.25 | $13.10 | $13.13 | $30.05 | 16,855 |
2018-06-20 | $13.19 | $13.29 | $13.18 | $13.26 | $30.35 | 26,491 |
2018-06-19 | $13.05 | $13.25 | $12.99 | $13.15 | $30.10 | 30,637 |
2018-06-18 | $12.90 | $13.14 | $12.90 | $13.14 | $30.08 | 37,782 |
2018-06-15 | $13.17 | $13.17 | $12.91 | $12.92 | $29.57 | 77,892 |
2018-06-14 | $13.19 | $13.22 | $13.15 | $13.18 | $30.17 | 27,336 |
2018-06-13 | $13.26 | $13.26 | $13.06 | $13.11 | $30.01 | 35,854 |
2018-06-12 | $13.36 | $13.38 | $13.24 | $13.26 | $30.35 | 37,312 |
2018-06-11 | $13.05 | $13.33 | $13.05 | $13.33 | $30.51 | 102,968 |
2018-06-08 | $13.18 | $13.18 | $13.01 | $13.05 | $29.87 | 23,524 |
2018-06-07 | $13.05 | $13.17 | $13.05 | $13.14 | $30.08 | 41,519 |
2018-06-06 | $13.12 | $13.15 | $13.01 | $13.03 | $29.83 | 205,846 |
2018-06-05 | $13.05 | $13.22 | $13.05 | $13.14 | $30.08 | 25,734 |
2018-06-04 | $13.18 | $13.23 | $13.09 | $13.16 | $30.12 | 30,800 |
2018-06-01 | $13.04 | $13.20 | $13.04 | $13.08 | $29.94 | 34,725 |
2018-05-31 | $12.96 | $13.11 | $12.96 | $13.06 | $29.89 | 35,795 |
2018-05-30 | $12.74 | $13.07 | $12.74 | $13.05 | $29.87 | 40,014 |
2018-05-29 | $12.66 | $12.80 | $12.66 | $12.71 | $29.09 | 182,733 |
2018-05-25 | $12.68 | $12.72 | $12.51 | $12.71 | $29.09 | 23,463 |
2018-05-24 | $12.92 | $12.92 | $12.76 | $12.77 | $29.23 | 28,139 |
2018-05-23 | $12.93 | $13.01 | $12.84 | $12.97 | $29.69 | 30,906 |
2018-05-22 | $13.06 | $13.15 | $12.98 | $12.98 | $29.71 | 37,857 |
2018-05-21 | $13.03 | $13.06 | $12.98 | $13.04 | $29.85 | 29,403 |
2018-05-18 | $13.05 | $13.05 | $12.92 | $13.01 | $29.78 | 36,208 |
2018-05-17 | $12.98 | $13.09 | $12.98 | $13.05 | $29.87 | 19,457 |
2018-05-16 | $12.98 | $12.99 | $12.92 | $12.96 | $29.67 | 39,830 |
2018-05-15 | $12.99 | $13.03 | $12.92 | $12.96 | $29.67 | 30,556 |
2018-05-14 | $12.95 | $13.03 | $12.95 | $13.02 | $29.80 | 45,340 |
2018-05-11 | $12.85 | $12.90 | $12.82 | $12.86 | $29.44 | 41,184 |
2018-05-10 | $12.87 | $12.91 | $12.76 | $12.81 | $29.32 | 568,784 |
2018-05-09 | $12.92 | $13.02 | $12.83 | $12.93 | $29.24 | 29,649 |
2018-05-08 | $12.81 | $12.81 | $12.60 | $12.76 | $28.86 | 72,843 |
2018-05-07 | $12.72 | $12.89 | $12.72 | $12.76 | $28.86 | 75,350 |
2018-05-04 | $12.47 | $12.65 | $12.47 | $12.65 | $28.61 | 27,524 |
2018-05-03 | $12.60 | $12.60 | $12.44 | $12.50 | $28.27 | 69,114 |
2018-05-02 | $12.55 | $12.69 | $12.55 | $12.63 | $28.56 | 79,784 |
2018-05-01 | $12.47 | $12.57 | $12.44 | $12.54 | $28.36 | 41,474 |
2018-04-30 | $12.50 | $12.59 | $12.46 | $12.51 | $28.29 | 34,083 |
2018-04-27 | $12.42 | $12.52 | $12.37 | $12.46 | $28.18 | 398,153 |
2018-04-26 | $12.42 | $12.51 | $12.36 | $12.44 | $28.13 | 68,856 |
2018-04-25 | $12.28 | $12.41 | $12.20 | $12.40 | $28.04 | 23,395 |
2018-04-24 | $12.61 | $12.61 | $12.31 | $12.33 | $27.88 | 44,520 |
2018-04-23 | $12.52 | $12.65 | $12.46 | $12.56 | $28.40 | 50,897 |
2018-04-20 | $12.58 | $12.58 | $12.48 | $12.49 | $28.25 | 21,354 |
2018-04-19 | $12.75 | $12.77 | $12.52 | $12.56 | $28.40 | 127,706 |
2018-04-18 | $12.73 | $12.82 | $12.66 | $12.68 | $28.68 | 24,381 |
2018-04-17 | $12.49 | $12.72 | $12.46 | $12.61 | $28.52 | 44,887 |
2018-04-16 | $12.17 | $12.48 | $12.11 | $12.46 | $28.18 | 26,203 |
2018-04-13 | $12.14 | $12.17 | $12.05 | $12.10 | $27.36 | 28,460 |
2018-04-12 | $12.18 | $12.24 | $12.05 | $12.08 | $27.32 | 59,151 |
2018-04-11 | $12.10 | $12.22 | $12.01 | $12.17 | $27.52 | 107,590 |
2018-04-10 | $11.97 | $12.18 | $11.88 | $12.10 | $27.36 | 192,272 |
2018-04-09 | $11.90 | $11.94 | $11.77 | $11.80 | $26.69 | 36,378 |
2018-04-06 | $11.97 | $11.98 | $11.68 | $11.81 | $26.71 | 162,753 |
2018-04-05 | $11.73 | $12.03 | $11.73 | $11.98 | $27.09 | 58,030 |
2018-04-04 | $11.45 | $11.73 | $11.36 | $11.72 | $26.50 | 212,042 |
2018-04-03 | $11.67 | $11.67 | $11.38 | $11.64 | $26.32 | 104,216 |
2018-04-02 | $11.70 | $11.80 | $11.48 | $11.59 | $26.21 | 113,797 |
2018-03-29 | $11.50 | $11.78 | $11.50 | $11.77 | $26.62 | 40,902 |
2018-03-28 | $11.59 | $11.66 | $11.50 | $11.50 | $26.01 | 123,568 |
2018-03-27 | $11.63 | $11.84 | $11.53 | $11.64 | $26.32 | 81,677 |
2018-03-26 | $11.78 | $11.78 | $11.49 | $11.64 | $26.32 | 78,593 |
2018-03-23 | $11.86 | $11.86 | $11.61 | $11.63 | $26.30 | 36,750 |
2018-03-22 | $11.98 | $11.99 | $11.78 | $11.79 | $26.66 | 43,283 |
2018-03-21 | $11.86 | $12.11 | $11.83 | $12.07 | $27.30 | 54,231 |
2018-03-20 | $11.92 | $11.94 | $11.74 | $11.81 | $26.71 | 52,311 |
2018-03-19 | $12.22 | $12.22 | $11.81 | $11.91 | $26.93 | 100,971 |
2018-03-16 | $12.20 | $12.36 | $12.20 | $12.24 | $27.68 | 46,314 |
2018-03-15 | $12.58 | $12.58 | $11.64 | $12.14 | $27.45 | 171,074 |
2018-03-14 | $12.67 | $12.70 | $12.53 | $12.53 | $28.34 | 39,400 |
2018-03-13 | $12.68 | $12.73 | $12.61 | $12.64 | $28.59 | 28,885 |
2018-03-12 | $12.45 | $12.69 | $12.45 | $12.68 | $28.68 | 109,979 |
2018-03-09 | $12.33 | $12.47 | $12.32 | $12.46 | $28.18 | 42,162 |
2018-03-08 | $12.30 | $12.30 | $12.14 | $12.27 | $27.75 | 23,877 |
2018-03-07 | $12.35 | $12.40 | $12.17 | $12.24 | $27.68 | 44,173 |
2018-03-06 | $12.48 | $12.48 | $12.37 | $12.42 | $28.09 | 83,554 |
2018-03-05 | $12.21 | $12.43 | $12.21 | $12.37 | $27.97 | 24,885 |
2018-03-02 | $12.21 | $12.31 | $12.08 | $12.29 | $27.79 | 54,992 |
2018-03-01 | $12.29 | $12.36 | $12.20 | $12.32 | $27.86 | 55,817 |
2018-02-28 | $12.63 | $12.63 | $12.28 | $12.29 | $27.79 | 48,624 |
2018-02-27 | $12.81 | $12.87 | $12.58 | $12.59 | $28.47 | 36,652 |
2018-02-26 | $12.88 | $12.88 | $12.67 | $12.78 | $28.90 | 31,865 |
2018-02-23 | $12.75 | $12.86 | $12.70 | $12.82 | $28.99 | 28,459 |
2018-02-22 | $12.99 | $13.02 | $12.69 | $12.70 | $28.72 | 45,586 |
2018-02-21 | $13.05 | $13.09 | $12.86 | $12.86 | $29.08 | 54,684 |
2018-02-20 | $13.07 | $13.19 | $13.01 | $13.05 | $29.51 | 35,212 |
2018-02-16 | $13.29 | $13.29 | $13.06 | $13.08 | $29.58 | 39,407 |
2018-02-15 | $13.34 | $13.37 | $13.19 | $13.24 | $29.94 | 35,346 |
2018-02-14 | $13.21 | $13.31 | $13.04 | $13.25 | $29.96 | 25,754 |
2018-02-13 | $13.05 | $13.24 | $13.01 | $13.20 | $29.85 | 62,340 |
2018-02-12 | $12.93 | $13.14 | $12.85 | $13.07 | $29.56 | 128,419 |
2018-02-09 | $12.96 | $13.00 | $12.44 | $12.81 | $28.97 | 74,505 |
2018-02-08 | $13.40 | $13.40 | $12.85 | $12.85 | $29.06 | 63,721 |
2018-02-07 | $13.47 | $13.52 | $13.32 | $13.42 | $30.00 | 106,698 |
2018-02-06 | $12.93 | $13.48 | $12.90 | $13.36 | $29.87 | 1,238,934 |
2018-02-05 | $13.40 | $13.49 | $13.00 | $13.12 | $29.33 | 64,510 |
2018-02-02 | $13.81 | $13.81 | $13.48 | $13.48 | $30.14 | 53,000 |
2018-02-01 | $13.80 | $13.91 | $13.77 | $13.89 | $31.06 | 27,618 |
2018-01-31 | $13.96 | $13.98 | $13.79 | $13.84 | $30.94 | 33,452 |
2018-01-30 | $14.08 | $14.08 | $13.83 | $13.89 | $31.06 | 28,789 |
2018-01-29 | $14.34 | $14.34 | $14.14 | $14.15 | $31.64 | 50,584 |
2018-01-26 | $14.41 | $14.41 | $14.34 | $14.36 | $32.11 | 24,581 |
2018-01-25 | $14.48 | $14.50 | $14.31 | $14.34 | $32.06 | 36,443 |
2018-01-24 | $14.54 | $14.56 | $14.44 | $14.44 | $32.29 | 49,384 |
2018-01-23 | $14.42 | $14.60 | $14.30 | $14.60 | $32.64 | 44,900 |
2018-01-22 | $14.16 | $14.39 | $14.16 | $14.39 | $32.17 | 43,055 |
2018-01-19 | $14.08 | $14.14 | $14.02 | $14.14 | $31.61 | 29,979 |
2018-01-18 | $14.24 | $14.24 | $14.09 | $14.11 | $31.55 | 39,727 |
2018-01-17 | $14.33 | $14.33 | $14.16 | $14.24 | $31.84 | 148,681 |
2018-01-16 | $14.37 | $14.53 | $14.23 | $14.26 | $31.88 | 286,638 |
2018-01-12 | $14.22 | $14.34 | $14.17 | $14.32 | $32.02 | 61,048 |
2018-01-11 | $14.05 | $14.23 | $14.01 | $14.21 | $31.77 | 49,031 |
2018-01-10 | $14.08 | $14.08 | $13.98 | $13.99 | $31.28 | 52,182 |
2018-01-09 | $14.12 | $14.12 | $14.00 | $14.05 | $31.41 | 91,857 |
2018-01-08 | $14.02 | $14.11 | $13.96 | $14.07 | $31.46 | 373,426 |
2018-01-05 | $14.18 | $14.18 | $13.92 | $14.01 | $31.32 | 80,564 |
2018-01-04 | $14.12 | $14.18 | $14.09 | $14.15 | $31.64 | 116,392 |
2018-01-03 | $13.92 | $14.15 | $13.91 | $14.11 | $31.55 | 61,767 |
2018-01-02 | $13.65 | $13.92 | $13.63 | $13.92 | $31.12 | 67,293 |
2017-12-29 | $13.61 | $13.61 | $13.53 | $13.59 | $30.38 | 88,047 |
2017-12-28 | $13.50 | $13.61 | $13.46 | $13.60 | $30.41 | 279,515 |
2017-12-27 | $13.50 | $13.54 | $13.45 | $13.49 | $30.12 | 91,598 |
2017-12-26 | $13.48 | $13.54 | $13.42 | $13.54 | $30.23 | 61,011 |
2017-12-22 | $13.30 | $13.45 | $13.30 | $13.41 | $29.94 | 108,115 |
2017-12-21 | $13.22 | $13.39 | $13.17 | $13.32 | $29.74 | 174,630 |
2017-12-20 | $13.27 | $13.27 | $13.14 | $13.22 | $29.52 | 52,604 |
2017-12-19 | $13.38 | $13.38 | $13.24 | $13.24 | $29.56 | 54,007 |
2017-12-18 | $13.32 | $13.49 | $13.28 | $13.38 | $29.87 | 45,031 |
2017-12-15 | $13.34 | $13.34 | $13.25 | $13.25 | $29.58 | 122,433 |
2017-12-14 | $13.21 | $13.40 | $13.21 | $13.30 | $29.69 | 103,692 |
2017-12-13 | $13.18 | $13.28 | $13.15 | $13.22 | $29.52 | 86,459 |
2017-12-12 | $13.19 | $13.25 | $13.09 | $13.16 | $29.38 | 99,380 |
2017-12-11 | $12.97 | $13.20 | $12.95 | $13.13 | $29.32 | 96,893 |
2017-12-08 | $13.01 | $13.01 | $12.88 | $12.96 | $28.94 | 228,121 |
2017-12-07 | $12.68 | $12.92 | $12.68 | $12.91 | $28.82 | 205,039 |
2017-12-06 | $12.84 | $12.84 | $12.64 | $12.71 | $28.38 | 44,961 |
2017-12-05 | $12.91 | $12.95 | $12.83 | $12.87 | $28.73 | 60,032 |
2017-12-04 | $12.98 | $13.01 | $12.89 | $12.91 | $28.82 | 44,641 |
2017-12-01 | $12.90 | $13.00 | $12.87 | $12.94 | $28.89 | 50,121 |
2017-11-30 | $12.44 | $12.83 | $12.44 | $12.83 | $28.65 | 135,108 |
2017-11-29 | $12.44 | $12.44 | $12.30 | $12.36 | $27.60 | 74,833 |
2017-11-28 | $12.46 | $12.49 | $12.39 | $12.43 | $27.76 | 59,466 |
2017-11-27 | $12.61 | $12.61 | $12.40 | $12.43 | $27.75 | 99,632 |
2017-11-24 | $12.68 | $12.68 | $12.61 | $12.62 | $28.17 | 20,550 |
2017-11-22 | $12.56 | $12.65 | $12.55 | $12.61 | $28.15 | 28,880 |
2017-11-21 | $12.64 | $12.69 | $12.50 | $12.53 | $27.98 | 49,849 |
2017-11-20 | $12.55 | $12.63 | $12.43 | $12.60 | $28.13 | 53,262 |
2017-11-17 | $12.61 | $12.61 | $12.47 | $12.55 | $28.02 | 81,081 |
2017-11-16 | $12.58 | $12.60 | $12.50 | $12.53 | $27.98 | 40,311 |
2017-11-15 | $12.55 | $12.60 | $12.40 | $12.56 | $28.04 | 64,045 |
2017-11-14 | $12.69 | $12.78 | $12.59 | $12.60 | $28.13 | 34,658 |
2017-11-13 | $13.00 | $13.00 | $12.80 | $12.82 | $28.62 | 42,572 |
2017-11-10 | $13.07 | $13.12 | $12.98 | $13.02 | $29.07 | 68,731 |
2017-11-09 | $13.07 | $13.16 | $13.03 | $13.08 | $29.20 | 157,292 |
2017-11-08 | $13.17 | $13.21 | $13.09 | $13.10 | $29.25 | 63,542 |
2017-11-07 | $13.13 | $13.23 | $13.05 | $13.22 | $29.52 | 31,095 |
2017-11-06 | $13.11 | $13.28 | $13.11 | $13.26 | $29.30 | 32,138 |
2017-11-03 | $12.99 | $13.12 | $12.92 | $13.08 | $28.90 | 41,687 |
2017-11-02 | $13.21 | $13.21 | $12.89 | $13.00 | $28.72 | 31,729 |
2017-11-01 | $13.20 | $13.30 | $13.20 | $13.25 | $29.27 | 27,916 |
2017-10-31 | $13.07 | $13.11 | $13.01 | $13.10 | $28.94 | 24,844 |
2017-10-30 | $13.05 | $13.20 | $13.05 | $13.07 | $28.88 | 21,560 |
2017-10-27 | $12.84 | $13.07 | $12.78 | $13.01 | $28.74 | 22,871 |
2017-10-26 | $12.75 | $12.87 | $12.63 | $12.82 | $28.32 | 97,164 |
2017-10-25 | $13.06 | $13.06 | $12.68 | $12.76 | $28.19 | 41,141 |
2017-10-24 | $13.15 | $13.19 | $13.05 | $13.11 | $28.97 | 85,528 |
2017-10-23 | $13.37 | $13.37 | $13.10 | $13.10 | $28.94 | 42,048 |
2017-10-20 | $13.45 | $13.45 | $13.32 | $13.32 | $29.43 | 132,028 |
2017-10-19 | $13.40 | $13.48 | $13.37 | $13.48 | $29.78 | 27,076 |
2017-10-18 | $13.65 | $13.65 | $13.42 | $13.47 | $29.76 | 57,751 |
2017-10-17 | $13.68 | $13.68 | $13.59 | $13.66 | $30.18 | 18,161 |
2017-10-16 | $13.78 | $13.78 | $13.66 | $13.69 | $30.24 | 33,314 |
2017-10-13 | $13.89 | $13.89 | $13.75 | $13.75 | $30.38 | 22,175 |
2017-10-12 | $13.79 | $13.85 | $13.78 | $13.82 | $30.53 | 30,409 |
2017-10-11 | $13.78 | $13.88 | $13.77 | $13.87 | $30.64 | 14,343 |
2017-10-10 | $13.80 | $13.86 | $13.76 | $13.77 | $30.42 | 13,016 |
2017-10-09 | $13.80 | $13.84 | $13.75 | $13.75 | $30.38 | 13,941 |
2017-10-06 | $13.74 | $13.81 | $13.71 | $13.80 | $30.49 | 16,716 |
2017-10-05 | $13.71 | $13.86 | $13.71 | $13.86 | $30.62 | 19,119 |
2017-10-04 | $13.80 | $13.81 | $13.68 | $13.73 | $30.33 | 50,561 |
2017-10-03 | $13.79 | $13.84 | $13.76 | $13.82 | $30.53 | 30,782 |
2017-10-02 | $13.68 | $13.81 | $13.67 | $13.80 | $30.49 | 209,862 |
2017-09-29 | $13.71 | $13.80 | $13.71 | $13.79 | $30.47 | 44,417 |
2017-09-28 | $13.76 | $13.76 | $13.64 | $13.73 | $30.33 | 25,056 |
2017-09-27 | $13.80 | $13.81 | $13.68 | $13.72 | $30.31 | 19,420 |
2017-09-26 | $13.79 | $13.82 | $13.74 | $13.78 | $30.45 | 43,493 |
2017-09-25 | $13.64 | $13.87 | $13.64 | $13.82 | $30.53 | 18,092 |
2017-09-22 | $13.59 | $13.64 | $13.52 | $13.60 | $30.05 | 18,616 |
2017-09-21 | $13.77 | $13.77 | $13.55 | $13.60 | $30.05 | 21,835 |
2017-09-20 | $13.79 | $13.86 | $13.72 | $13.77 | $30.42 | 129,803 |
2017-09-19 | $13.82 | $13.82 | $13.75 | $13.77 | $30.42 | 22,760 |
2017-09-18 | $13.76 | $13.86 | $13.76 | $13.79 | $30.47 | 40,252 |
2017-09-15 | $13.87 | $13.87 | $13.78 | $13.79 | $30.47 | 19,604 |
2017-09-14 | $13.77 | $13.91 | $13.77 | $13.86 | $30.62 | 21,000 |
2017-09-13 | $13.69 | $13.78 | $13.69 | $13.78 | $30.45 | 30,360 |
2017-09-12 | $13.64 | $13.69 | $13.62 | $13.68 | $30.22 | 16,472 |
2017-09-11 | $13.56 | $13.64 | $13.56 | $13.62 | $30.09 | 14,736 |
2017-09-08 | $13.60 | $13.60 | $13.47 | $13.55 | $29.94 | 17,227 |
2017-09-07 | $13.64 | $13.68 | $13.60 | $13.62 | $30.09 | 13,231 |
2017-09-06 | $13.62 | $13.69 | $13.55 | $13.66 | $30.18 | 25,642 |
2017-09-05 | $13.64 | $13.65 | $13.47 | $13.56 | $29.96 | 22,883 |
2017-09-01 | $13.54 | $13.58 | $13.46 | $13.56 | $29.96 | 21,143 |
2017-08-31 | $13.29 | $13.53 | $13.22 | $13.53 | $29.89 | 34,703 |
2017-08-30 | $13.22 | $13.27 | $13.14 | $13.26 | $29.30 | 21,889 |
2017-08-29 | $13.14 | $13.24 | $13.08 | $13.24 | $29.25 | 175,273 |
2017-08-28 | $13.27 | $13.29 | $13.13 | $13.20 | $29.16 | 30,643 |
2017-08-25 | $13.30 | $13.35 | $13.27 | $13.30 | $29.38 | 19,060 |
2017-08-24 | $13.24 | $13.32 | $13.18 | $13.29 | $29.36 | 24,061 |
2017-08-23 | $13.02 | $13.29 | $13.02 | $13.24 | $29.25 | 31,199 |
2017-08-22 | $12.84 | $13.08 | $12.84 | $13.04 | $28.82 | 32,035 |
2017-08-21 | $12.90 | $12.90 | $12.77 | $12.83 | $28.35 | 19,379 |
2017-08-18 | $12.88 | $12.96 | $12.79 | $12.93 | $28.57 | 25,394 |
2017-08-17 | $12.94 | $13.00 | $12.86 | $12.88 | $28.46 | 33,905 |
2017-08-16 | $13.10 | $13.11 | $12.89 | $12.97 | $28.66 | 30,042 |
2017-08-15 | $13.21 | $13.21 | $13.00 | $13.06 | $28.85 | 24,859 |
2017-08-14 | $13.29 | $13.38 | $13.21 | $13.23 | $29.23 | 35,138 |
2017-08-11 | $13.24 | $13.27 | $13.20 | $13.24 | $29.25 | 24,722 |
2017-08-10 | $13.48 | $13.51 | $13.22 | $13.22 | $29.21 | 31,857 |
2017-08-09 | $13.46 | $13.53 | $13.43 | $13.43 | $29.67 | 25,185 |
2017-08-08 | $13.63 | $13.65 | $13.39 | $13.41 | $29.63 | 35,473 |
2017-08-07 | $13.86 | $13.89 | $13.72 | $13.76 | $30.40 | 25,986 |
2017-08-04 | $14.07 | $14.07 | $13.98 | $13.98 | $30.58 | 21,814 |
2017-08-03 | $14.21 | $14.26 | $14.04 | $14.07 | $30.77 | 140,227 |
2017-08-02 | $14.21 | $14.25 | $14.15 | $14.20 | $31.06 | 16,795 |
2017-08-01 | $14.26 | $14.34 | $14.23 | $14.26 | $31.19 | 22,482 |
2017-07-31 | $14.28 | $14.29 | $14.15 | $14.25 | $31.17 | 25,264 |
2017-07-28 | $14.28 | $14.37 | $14.28 | $14.29 | $31.26 | 14,552 |
2017-07-27 | $14.23 | $14.29 | $14.21 | $14.29 | $31.26 | 22,404 |
2017-07-26 | $14.40 | $14.40 | $14.24 | $14.24 | $31.15 | 23,288 |
2017-07-25 | $14.29 | $14.37 | $14.25 | $14.28 | $31.23 | 47,095 |
2017-07-24 | $14.18 | $14.20 | $14.12 | $14.20 | $31.06 | 13,136 |
2017-07-21 | $14.20 | $14.20 | $14.10 | $14.17 | $30.99 | 23,075 |
2017-07-20 | $14.30 | $14.38 | $14.18 | $14.19 | $31.04 | 23,691 |
2017-07-19 | $14.11 | $14.20 | $14.10 | $14.17 | $30.99 | 16,062 |
2017-07-18 | $14.16 | $14.17 | $14.02 | $14.10 | $30.84 | 19,721 |
2017-07-17 | $14.12 | $14.19 | $14.08 | $14.10 | $30.84 | 26,208 |
2017-07-14 | $13.95 | $14.15 | $13.94 | $14.11 | $30.86 | 25,086 |
2017-07-13 | $13.94 | $13.94 | $13.84 | $13.93 | $30.47 | 44,063 |
2017-07-12 | $13.84 | $13.96 | $13.84 | $13.91 | $30.42 | 23,380 |
2017-07-11 | $13.69 | $13.75 | $13.62 | $13.71 | $29.99 | 22,046 |
2017-07-10 | $13.72 | $13.76 | $13.64 | $13.69 | $29.94 | 18,369 |
2017-07-07 | $13.73 | $13.74 | $13.56 | $13.73 | $30.03 | 16,642 |
2017-07-06 | $13.80 | $13.90 | $13.69 | $13.75 | $30.07 | 31,130 |
2017-07-05 | $13.93 | $13.93 | $13.70 | $13.76 | $30.10 | 24,261 |
2017-07-03 | $13.86 | $14.02 | $13.86 | $14.00 | $30.62 | 12,507 |
2017-06-30 | $13.80 | $13.86 | $13.74 | $13.80 | $30.18 | 31,602 |
2017-06-29 | $13.67 | $13.82 | $13.66 | $13.70 | $29.96 | 34,538 |
2017-06-28 | $13.52 | $13.71 | $13.51 | $13.65 | $29.86 | 29,154 |
2017-06-27 | $13.50 | $13.62 | $13.47 | $13.47 | $29.46 | 27,223 |
2017-06-26 | $13.30 | $13.48 | $13.30 | $13.47 | $29.46 | 28,167 |
2017-06-23 | $13.00 | $13.29 | $13.00 | $13.28 | $29.05 | 18,143 |
2017-06-22 | $12.88 | $13.03 | $12.86 | $12.99 | $28.41 | 35,573 |
2017-06-21 | $12.96 | $13.03 | $12.78 | $12.83 | $28.06 | 35,346 |
2017-06-20 | $13.21 | $13.22 | $12.85 | $12.94 | $28.30 | 91,879 |
2017-06-19 | $13.39 | $13.41 | $13.26 | $13.28 | $29.05 | 28,114 |
2017-06-16 | $13.22 | $13.41 | $13.20 | $13.41 | $29.33 | 31,119 |
2017-06-15 | $13.26 | $13.34 | $13.13 | $13.14 | $28.74 | 38,027 |
2017-06-14 | $13.70 | $13.70 | $13.32 | $13.34 | $29.18 | 39,107 |
2017-06-13 | $13.62 | $13.68 | $13.60 | $13.67 | $29.90 | 25,210 |
2017-06-12 | $13.62 | $13.72 | $13.56 | $13.59 | $29.72 | 26,078 |
2017-06-09 | $13.40 | $13.60 | $13.40 | $13.55 | $29.64 | 31,973 |
2017-06-08 | $13.38 | $13.46 | $13.30 | $13.38 | $29.26 | 38,997 |
2017-06-07 | $13.67 | $13.71 | $13.38 | $13.40 | $29.30 | 25,115 |
2017-06-06 | $13.63 | $13.73 | $13.53 | $13.67 | $29.90 | 21,140 |
2017-06-05 | $13.59 | $13.71 | $13.59 | $13.63 | $29.81 | 32,975 |
2017-06-02 | $13.71 | $13.72 | $13.63 | $13.64 | $29.83 | 30,980 |
2017-06-01 | $13.66 | $13.82 | $13.62 | $13.72 | $30.01 | 38,714 |
2017-05-31 | $13.63 | $13.66 | $13.51 | $13.63 | $29.81 | 22,893 |
2017-05-30 | $13.84 | $13.86 | $13.69 | $13.71 | $29.99 | 29,222 |
2017-05-26 | $14.01 | $14.01 | $13.94 | $13.95 | $30.51 | 20,106 |
2017-05-25 | $14.14 | $14.23 | $13.98 | $14.00 | $30.62 | 202,885 |
2017-05-24 | $14.16 | $14.28 | $14.11 | $14.18 | $31.01 | 33,294 |
2017-05-23 | $14.12 | $14.23 | $14.12 | $14.17 | $30.99 | 27,276 |
2017-05-22 | $14.12 | $14.14 | $13.99 | $14.10 | $30.84 | 28,628 |
2017-05-19 | $13.85 | $14.14 | $13.85 | $14.08 | $30.80 | 43,922 |
2017-05-18 | $13.79 | $13.85 | $13.68 | $13.82 | $30.23 | 107,911 |
2017-05-17 | $14.03 | $14.03 | $13.83 | $13.84 | $30.27 | 39,239 |
2017-05-16 | $14.20 | $14.25 | $14.07 | $14.09 | $30.82 | 42,036 |
2017-05-15 | $14.30 | $14.30 | $14.11 | $14.17 | $30.99 | 49,231 |
2017-05-12 | $14.07 | $14.15 | $14.04 | $14.07 | $30.77 | 30,968 |
2017-05-11 | $14.21 | $14.21 | $14.01 | $14.07 | $30.77 | 324,151 |
2017-05-10 | $14.05 | $14.20 | $14.04 | $14.17 | $30.99 | 30,775 |
2017-05-09 | $14.17 | $14.17 | $13.93 | $13.98 | $30.58 | 38,655 |
2017-05-08 | $14.14 | $14.22 | $14.05 | $14.21 | $31.08 | 22,459 |
2017-05-05 | $13.81 | $14.15 | $13.75 | $14.15 | $30.95 | 55,090 |
2017-05-04 | $14.34 | $14.35 | $13.88 | $13.94 | $30.18 | 75,853 |
2017-05-03 | $14.45 | $14.50 | $14.35 | $14.37 | $31.11 | 40,987 |
2017-05-02 | $14.50 | $14.55 | $14.43 | $14.44 | $31.26 | 20,581 |
2017-05-01 | $14.47 | $14.51 | $14.42 | $14.48 | $31.35 | 67,853 |
2017-04-28 | $14.57 | $14.59 | $14.46 | $14.47 | $31.33 | 24,040 |
2017-04-27 | $14.61 | $14.64 | $14.44 | $14.50 | $31.40 | 25,265 |
2017-04-26 | $14.75 | $14.80 | $14.66 | $14.67 | $31.76 | 20,407 |
2017-04-25 | $14.60 | $14.79 | $14.60 | $14.77 | $31.98 | 24,722 |
2017-04-24 | $14.59 | $14.64 | $14.53 | $14.59 | $31.59 | 28,675 |
2017-04-21 | $14.56 | $14.56 | $14.43 | $14.50 | $31.39 | 31,170 |
2017-04-20 | $14.55 | $14.65 | $14.54 | $14.54 | $31.48 | 26,242 |
2017-04-19 | $14.74 | $14.74 | $14.52 | $14.55 | $31.50 | 29,564 |
2017-04-18 | $14.67 | $14.87 | $14.62 | $14.73 | $31.89 | 38,985 |
2017-04-17 | $14.79 | $14.79 | $14.71 | $14.74 | $31.91 | 45,979 |
2017-04-13 | $14.89 | $14.91 | $14.72 | $14.74 | $31.91 | 28,560 |
2017-04-12 | $14.90 | $14.95 | $14.83 | $14.88 | $32.21 | 22,452 |
2017-04-11 | $14.98 | $14.98 | $14.83 | $14.89 | $32.24 | 35,109 |
2017-04-10 | $14.95 | $15.02 | $14.91 | $14.98 | $32.43 | 26,095 |
2017-04-07 | $14.92 | $14.97 | $14.87 | $14.89 | $32.24 | 47,773 |
2017-04-06 | $14.79 | $14.93 | $14.74 | $14.89 | $32.24 | 15,931 |
2017-04-05 | $14.88 | $14.98 | $14.69 | $14.71 | $31.85 | 51,296 |
2017-04-04 | $14.67 | $14.79 | $14.61 | $14.78 | $32.00 | 21,205 |
2017-04-03 | $14.73 | $14.80 | $14.53 | $14.70 | $31.83 | 29,795 |
2017-03-31 | $14.54 | $14.77 | $14.54 | $14.75 | $31.94 | 23,544 |
2017-03-30 | $14.70 | $14.70 | $14.55 | $14.57 | $31.55 | 56,858 |
2017-03-29 | $14.41 | $14.69 | $14.40 | $14.66 | $31.74 | 41,648 |
2017-03-28 | $14.40 | $14.51 | $14.40 | $14.45 | $31.29 | 34,648 |
2017-03-27 | $14.40 | $14.40 | $14.20 | $14.35 | $31.07 | 87,001 |
2017-03-24 | $14.31 | $14.42 | $14.31 | $14.34 | $31.05 | 39,767 |
2017-03-23 | $14.24 | $14.38 | $14.24 | $14.27 | $30.89 | 48,400 |
2017-03-22 | $14.18 | $14.29 | $14.13 | $14.28 | $30.92 | 91,278 |
2017-03-21 | $14.40 | $14.42 | $14.12 | $14.22 | $30.79 | 38,031 |
2017-03-20 | $14.37 | $14.42 | $14.29 | $14.37 | $31.11 | 54,362 |
2017-03-17 | $14.56 | $14.59 | $14.40 | $14.42 | $31.22 | 64,101 |
2017-03-16 | $14.54 | $14.54 | $14.45 | $14.49 | $31.37 | 37,763 |
2017-03-15 | $14.32 | $14.51 | $14.30 | $14.49 | $31.37 | 70,706 |
2017-03-14 | $14.38 | $14.38 | $14.18 | $14.20 | $30.74 | 39,315 |
2017-03-13 | $14.45 | $14.57 | $14.45 | $14.50 | $31.39 | 31,921 |
2017-03-10 | $14.49 | $14.51 | $14.39 | $14.46 | $31.31 | 72,193 |
2017-03-09 | $14.40 | $14.47 | $14.18 | $14.42 | $31.22 | 1,810,031 |
2017-03-08 | $14.77 | $14.80 | $14.45 | $14.46 | $31.31 | 24,219 |
2017-03-07 | $14.82 | $14.82 | $14.76 | $14.79 | $32.02 | 15,926 |
2017-03-06 | $14.74 | $14.84 | $14.69 | $14.84 | $32.13 | 56,427 |
2017-03-03 | $14.76 | $14.85 | $14.76 | $14.81 | $32.07 | 122,609 |
2017-03-02 | $14.78 | $14.84 | $14.72 | $14.75 | $31.94 | 27,609 |
2017-03-01 | $14.80 | $14.88 | $14.69 | $14.81 | $32.07 | 144,502 |
2017-02-28 | $14.65 | $14.77 | $14.64 | $14.67 | $31.76 | 27,730 |
2017-02-27 | $14.66 | $14.73 | $14.60 | $14.66 | $31.74 | 31,534 |
2017-02-24 | $14.74 | $14.74 | $14.56 | $14.59 | $31.59 | 21,703 |
2017-02-23 | $14.94 | $14.94 | $14.71 | $14.82 | $32.09 | 25,109 |
2017-02-22 | $14.94 | $14.99 | $14.77 | $14.81 | $32.07 | 23,210 |
2017-02-21 | $15.01 | $15.03 | $14.93 | $14.98 | $32.43 | 10,906 |
2017-02-17 | $14.91 | $14.92 | $14.83 | $14.88 | $32.22 | 29,944 |
2017-02-16 | $15.14 | $15.15 | $14.91 | $14.93 | $32.33 | 41,880 |
2017-02-15 | $15.06 | $15.16 | $15.06 | $15.11 | $32.71 | 28,919 |
2017-02-14 | $15.09 | $15.16 | $14.96 | $14.98 | $32.43 | 169,115 |
2017-02-13 | $15.07 | $15.10 | $14.97 | $15.07 | $32.63 | 220,948 |
2017-02-10 | $15.15 | $15.18 | $15.06 | $15.06 | $32.61 | 27,617 |
2017-02-09 | $14.99 | $15.10 | $14.99 | $15.01 | $32.50 | 17,336 |
2017-02-08 | $14.88 | $14.95 | $14.69 | $14.92 | $32.30 | 33,537 |
2017-02-07 | $15.09 | $15.13 | $14.83 | $14.89 | $32.24 | 27,329 |
2017-02-06 | $15.50 | $15.50 | $15.24 | $15.28 | $32.75 | 21,702 |
2017-02-03 | $15.30 | $15.49 | $15.29 | $15.48 | $33.18 | 13,717 |
2017-02-02 | $15.04 | $15.26 | $14.93 | $15.24 | $32.67 | 19,594 |
2017-02-01 | $15.16 | $15.16 | $14.88 | $15.00 | $32.15 | 46,197 |
2017-01-31 | $14.97 | $14.98 | $14.83 | $14.95 | $32.05 | 12,378 |
2017-01-30 | $15.15 | $15.15 | $14.85 | $14.90 | $31.94 | 56,745 |
2017-01-27 | $15.46 | $15.47 | $15.11 | $15.17 | $32.52 | 18,438 |
2017-01-26 | $15.46 | $15.54 | $15.42 | $15.49 | $33.20 | 38,794 |
2017-01-25 | $15.24 | $15.44 | $15.24 | $15.37 | $32.95 | 63,080 |
2017-01-24 | $14.99 | $15.22 | $14.98 | $15.21 | $32.60 | 34,638 |
2017-01-23 | $14.91 | $14.91 | $14.79 | $14.86 | $31.84 | 8,907 |
2017-01-20 | $14.94 | $15.04 | $14.89 | $14.92 | $31.98 | 11,050 |
2017-01-19 | $14.93 | $14.97 | $14.84 | $14.85 | $31.83 | 24,151 |
2017-01-18 | $15.00 | $15.07 | $14.92 | $14.96 | $32.07 | 26,874 |
2017-01-17 | $15.00 | $15.15 | $14.98 | $15.11 | $32.39 | 36,572 |
2017-01-13 | $14.91 | $15.00 | $14.89 | $14.96 | $32.07 | 10,023 |
2017-01-12 | $14.99 | $14.99 | $14.82 | $14.91 | $31.96 | 18,399 |
2017-01-11 | $14.86 | $14.96 | $14.85 | $14.96 | $32.07 | 36,851 |
2017-01-10 | $15.03 | $15.03 | $14.81 | $14.81 | $31.75 | 13,036 |
2017-01-09 | $15.23 | $15.23 | $15.05 | $15.10 | $32.37 | 16,086 |
2017-01-06 | $15.26 | $15.31 | $15.20 | $15.28 | $32.75 | 9,325 |
2017-01-05 | $15.18 | $15.24 | $15.10 | $15.21 | $32.60 | 29,284 |
2017-01-04 | $15.07 | $15.20 | $15.03 | $15.09 | $32.35 | 19,848 |
2017-01-03 | $15.01 | $15.15 | $14.90 | $14.99 | $32.13 | 34,284 |
2016-12-30 | $14.88 | $14.94 | $14.82 | $14.85 | $31.83 | 19,508 |
2016-12-29 | $14.87 | $14.91 | $14.83 | $14.88 | $31.90 | 26,358 |
2016-12-28 | $15.11 | $15.11 | $14.87 | $14.89 | $31.92 | 20,104 |
2016-12-27 | $15.23 | $15.34 | $15.19 | $15.26 | $32.24 | 58,445 |
2016-12-23 | $15.14 | $15.25 | $15.06 | $15.22 | $32.15 | 36,832 |
2016-12-22 | $15.13 | $15.19 | $15.03 | $15.12 | $31.94 | 25,166 |
2016-12-21 | $14.92 | $15.12 | $14.90 | $15.08 | $31.86 | 30,507 |
2016-12-20 | $15.04 | $15.04 | $14.90 | $14.90 | $31.47 | 33,403 |
2016-12-19 | $15.04 | $15.04 | $14.91 | $14.93 | $31.54 | 22,619 |
2016-12-16 | $14.80 | $15.01 | $14.74 | $14.99 | $31.67 | 12,460 |
2016-12-15 | $14.67 | $14.78 | $14.52 | $14.76 | $31.18 | 19,729 |
2016-12-14 | $14.95 | $15.00 | $14.68 | $14.68 | $31.01 | 30,111 |
2016-12-13 | $14.98 | $15.06 | $14.87 | $15.02 | $31.73 | 23,001 |
2016-12-12 | $15.12 | $15.12 | $14.82 | $14.86 | $31.39 | 18,256 |
2016-12-09 | $15.00 | $15.03 | $14.85 | $14.87 | $31.41 | 23,685 |
2016-12-08 | $14.90 | $14.98 | $14.83 | $14.97 | $31.62 | 27,737 |
2016-12-07 | $14.75 | $14.89 | $14.71 | $14.89 | $31.45 | 20,477 |
2016-12-06 | $14.75 | $14.82 | $14.62 | $14.75 | $31.16 | 19,244 |
2016-12-05 | $14.80 | $14.88 | $14.74 | $14.79 | $31.24 | 38,796 |
2016-12-02 | $14.66 | $14.81 | $14.63 | $14.67 | $30.99 | 12,873 |
2016-12-01 | $15.01 | $15.01 | $14.58 | $14.62 | $30.88 | 45,108 |
2016-11-30 | $14.82 | $15.13 | $14.62 | $14.83 | $31.33 | 24,174 |
2016-11-29 | $14.38 | $14.47 | $14.20 | $14.34 | $30.29 | 20,366 |
2016-11-28 | $14.80 | $14.80 | $14.53 | $14.53 | $30.69 | 25,167 |
2016-11-25 | $14.80 | $14.80 | $14.71 | $14.75 | $31.16 | 5,522 |
2016-11-23 | $14.81 | $14.89 | $14.78 | $14.82 | $31.31 | 221,620 |
2016-11-22 | $14.87 | $14.92 | $14.69 | $14.80 | $31.26 | 17,444 |
2016-11-21 | $14.72 | $14.87 | $14.62 | $14.85 | $31.37 | 85,285 |
2016-11-18 | $14.59 | $14.59 | $14.44 | $14.50 | $30.63 | 14,473 |
2016-11-17 | $14.36 | $14.57 | $14.35 | $14.39 | $30.40 | 42,000 |
2016-11-16 | $14.47 | $14.51 | $14.29 | $14.34 | $30.29 | 7,252 |
2016-11-15 | $14.23 | $14.52 | $14.23 | $14.52 | $30.67 | 25,047 |
2016-11-14 | $14.04 | $14.12 | $13.92 | $14.07 | $29.72 | 5,207 |
2016-11-11 | $14.32 | $14.32 | $13.92 | $14.01 | $29.60 | 10,548 |
2016-11-10 | $14.37 | $14.47 | $14.32 | $14.34 | $30.29 | 19,102 |
2016-11-09 | $13.84 | $14.39 | $13.84 | $14.30 | $30.21 | 43,427 |
2016-11-08 | $13.92 | $14.09 | $13.92 | $14.01 | $29.60 | 8,057 |
2016-11-07 | $13.86 | $13.97 | $13.81 | $13.97 | $29.51 | 6,207 |
2016-11-04 | $13.81 | $13.94 | $13.80 | $13.80 | $28.84 | 6,947 |
2016-11-03 | $13.87 | $13.89 | $13.80 | $13.80 | $28.84 | 8,518 |
2016-11-02 | $14.08 | $14.08 | $13.74 | $13.88 | $29.01 | 9,563 |
2016-11-01 | $14.26 | $14.33 | $14.12 | $14.24 | $29.76 | 18,807 |
2016-10-31 | $14.50 | $14.50 | $14.25 | $14.34 | $29.97 | 6,334 |
2016-10-28 | $14.64 | $14.69 | $14.50 | $14.52 | $30.35 | 4,800 |
2016-10-27 | $14.79 | $14.81 | $14.67 | $14.68 | $30.68 | 16,730 |
2016-10-26 | $14.59 | $14.73 | $14.51 | $14.67 | $30.66 | 37,749 |
2016-10-25 | $14.76 | $14.87 | $14.67 | $14.68 | $30.68 | 359,879 |
2016-10-24 | $14.88 | $14.91 | $14.76 | $14.79 | $30.91 | 13,533 |
2016-10-21 | $14.87 | $14.90 | $14.79 | $14.86 | $31.06 | 28,246 |
2016-10-20 | $14.93 | $14.95 | $14.78 | $14.93 | $31.20 | 80,258 |
2016-10-19 | $14.80 | $15.04 | $14.80 | $15.00 | $31.34 | 7,535 |
2016-10-18 | $14.79 | $14.80 | $14.69 | $14.78 | $30.89 | 9,241 |
2016-10-17 | $14.70 | $14.70 | $14.60 | $14.66 | $30.64 | 3,253 |
2016-10-14 | $14.91 | $14.91 | $14.68 | $14.71 | $30.75 | 3,279 |
2016-10-13 | $14.74 | $14.86 | $14.63 | $14.76 | $30.85 | 3,055 |
2016-10-12 | $14.78 | $14.87 | $14.78 | $14.84 | $31.02 | 2,319 |
2016-10-11 | $15.01 | $15.01 | $14.73 | $14.78 | $30.89 | 13,162 |
2016-10-10 | $14.98 | $15.08 | $14.92 | $15.00 | $31.35 | 8,443 |
2016-10-07 | $14.90 | $14.90 | $14.74 | $14.82 | $30.98 | 10,138 |
2016-10-06 | $14.87 | $15.01 | $14.81 | $14.84 | $31.02 | 8,125 |
2016-10-05 | $15.10 | $15.10 | $14.95 | $14.95 | $31.25 | 10,059 |
2016-10-04 | $15.09 | $15.09 | $14.85 | $14.90 | $31.14 | 4,134 |
2016-10-03 | $15.19 | $15.28 | $15.04 | $15.09 | $31.54 | 6,728 |
2016-09-30 | $15.11 | $15.26 | $15.02 | $15.19 | $31.75 | 41,206 |
2016-09-29 | $15.11 | $15.20 | $14.98 | $14.98 | $31.31 | 6,326 |
2016-09-28 | $14.75 | $15.13 | $14.63 | $15.12 | $31.60 | 8,227 |
2016-09-27 | $14.73 | $14.74 | $14.61 | $14.68 | $30.68 | 7,360 |
2016-09-26 | $14.94 | $14.95 | $14.81 | $14.82 | $30.97 | 4,291 |
2016-09-23 | $14.98 | $15.07 | $14.86 | $14.89 | $31.12 | 9,320 |
2016-09-22 | $15.07 | $15.08 | $14.99 | $15.05 | $31.46 | 13,429 |
2016-09-21 | $14.70 | $14.93 | $14.70 | $14.93 | $31.20 | 5,192 |
2016-09-20 | $14.63 | $14.74 | $14.59 | $14.59 | $30.49 | 5,661 |
2016-09-19 | $14.61 | $14.73 | $14.55 | $14.65 | $30.62 | 4,860 |
2016-09-16 | $14.34 | $14.58 | $14.34 | $14.52 | $30.35 | 25,490 |
2016-09-15 | $14.55 | $14.61 | $14.49 | $14.50 | $30.31 | 20,799 |
2016-09-14 | $14.45 | $14.67 | $14.36 | $14.49 | $30.29 | 6,593 |
2016-09-13 | $14.83 | $14.83 | $14.48 | $14.55 | $30.41 | 39,991 |
2016-09-12 | $14.78 | $15.10 | $14.68 | $14.99 | $31.33 | 17,343 |
2016-09-09 | $15.07 | $15.07 | $14.89 | $14.92 | $31.18 | 8,506 |
2016-09-08 | $15.00 | $15.31 | $15.00 | $15.25 | $31.87 | 9,705 |
2016-09-07 | $14.78 | $14.97 | $14.78 | $14.95 | $31.25 | 5,614 |
2016-09-06 | $14.50 | $14.85 | $14.50 | $14.74 | $30.81 | 11,430 |
2016-09-02 | $14.26 | $14.44 | $14.26 | $14.38 | $30.06 | 4,380 |
2016-09-01 | $14.13 | $14.22 | $14.03 | $14.22 | $29.72 | 8,729 |
2016-08-31 | $14.22 | $14.22 | $13.98 | $14.15 | $29.57 | 19,815 |
2016-08-30 | $14.30 | $14.30 | $14.21 | $14.27 | $29.83 | 1,671 |
2016-08-29 | $14.26 | $14.32 | $14.20 | $14.30 | $29.89 | 2,571 |
2016-08-26 | $14.43 | $14.43 | $14.23 | $14.24 | $29.76 | 2,605 |
2016-08-25 | $14.28 | $14.28 | $14.21 | $14.25 | $29.78 | 5,200 |
2016-08-24 | $14.41 | $14.41 | $14.25 | $14.31 | $29.91 | 31,744 |
2016-08-23 | $14.35 | $14.51 | $14.35 | $14.46 | $30.22 | 3,518 |
2016-08-22 | $14.43 | $14.44 | $14.31 | $14.33 | $29.95 | 8,969 |
2016-08-19 | $14.67 | $14.67 | $14.52 | $14.56 | $30.43 | 2,781 |
2016-08-18 | $14.41 | $14.71 | $14.41 | $14.67 | $30.66 | 11,353 |
2016-08-17 | $14.33 | $14.37 | $14.23 | $14.30 | $29.89 | 4,214 |
2016-08-16 | $14.25 | $14.41 | $14.25 | $14.31 | $29.91 | 16,344 |
2016-08-15 | $14.29 | $14.37 | $14.28 | $14.29 | $29.87 | 7,596 |
2016-08-12 | $14.14 | $14.35 | $14.14 | $14.23 | $29.74 | 10,422 |
2016-08-11 | $14.08 | $14.20 | $14.03 | $14.12 | $29.51 | 5,037 |
2016-08-10 | $14.13 | $14.13 | $13.90 | $13.90 | $29.05 | 11,802 |
2016-08-09 | $14.20 | $14.21 | $14.00 | $14.01 | $29.28 | 5,623 |
2016-08-08 | $14.00 | $14.23 | $14.00 | $14.13 | $29.53 | 16,321 |
2016-08-05 | $13.96 | $14.00 | $13.86 | $13.93 | $29.11 | 4,335 |
2016-08-04 | $14.06 | $14.29 | $13.97 | $14.07 | $29.10 | 9,829 |
2016-08-03 | $13.85 | $14.07 | $13.82 | $14.06 | $29.07 | 2,283 |
2016-08-02 | $13.61 | $13.71 | $13.47 | $13.71 | $28.35 | 54,642 |
2016-08-01 | $13.88 | $13.88 | $13.49 | $13.51 | $27.94 | 10,848 |
2016-07-29 | $13.80 | $13.96 | $13.80 | $13.96 | $28.87 | 2,036 |
2016-07-28 | $13.75 | $13.82 | $13.65 | $13.79 | $28.52 | 7,332 |
2016-07-27 | $13.97 | $14.01 | $13.69 | $13.75 | $28.43 | 7,331 |
2016-07-26 | $13.95 | $13.99 | $13.85 | $13.92 | $28.79 | 5,228 |
2016-07-25 | $14.18 | $14.18 | $13.97 | $13.97 | $28.88 | 4,948 |
2016-07-22 | $14.17 | $14.18 | $14.06 | $14.17 | $29.30 | 6,426 |
2016-07-21 | $14.29 | $14.38 | $14.14 | $14.15 | $29.26 | 7,196 |
2016-07-20 | $14.20 | $14.41 | $14.20 | $14.39 | $29.76 | 22,537 |
2016-07-19 | $14.29 | $14.37 | $14.22 | $14.37 | $29.72 | 5,878 |
2016-07-18 | $14.25 | $14.38 | $14.16 | $14.37 | $29.71 | 9,080 |
2016-07-15 | $14.25 | $14.29 | $14.15 | $14.25 | $29.47 | 4,319 |
2016-07-14 | $14.15 | $14.25 | $14.08 | $14.23 | $29.43 | 10,332 |
2016-07-13 | $14.16 | $14.16 | $13.94 | $14.05 | $29.05 | 6,621 |
2016-07-12 | $13.92 | $14.23 | $13.92 | $14.13 | $29.22 | 10,334 |
2016-07-11 | $13.67 | $13.81 | $13.14 | $13.14 | $27.17 | 89,494 |
2016-07-08 | $13.68 | $13.76 | $13.61 | $13.68 | $28.29 | 4,281 |
2016-07-07 | $13.67 | $13.88 | $13.47 | $13.55 | $28.02 | 19,986 |
2016-07-06 | $13.53 | $13.63 | $13.40 | $13.62 | $28.16 | 26,992 |
2016-07-05 | $13.66 | $13.66 | $13.46 | $13.57 | $28.06 | 11,823 |
2016-07-01 | $13.92 | $13.92 | $13.85 | $13.87 | $28.68 | 6,227 |
2016-06-30 | $13.66 | $13.82 | $13.66 | $13.81 | $28.56 | 9,593 |
2016-06-29 | $13.48 | $13.77 | $13.48 | $13.70 | $28.33 | 19,666 |
2016-06-28 | $13.07 | $13.49 | $13.07 | $13.45 | $27.81 | 52,980 |
2016-06-27 | $13.24 | $13.36 | $12.50 | $12.50 | $25.85 | 97,722 |
2016-06-24 | $13.30 | $13.70 | $13.00 | $13.43 | $27.77 | 18,554 |
2016-06-23 | $13.70 | $13.88 | $13.68 | $13.88 | $28.70 | 4,883 |
2016-06-22 | $13.69 | $13.70 | $13.60 | $13.60 | $28.12 | 3,177 |
2016-06-21 | $13.51 | $13.67 | $13.45 | $13.65 | $28.23 | 7,636 |
2016-06-20 | $13.56 | $13.60 | $13.44 | $13.46 | $27.83 | 4,326 |
2016-06-17 | $13.29 | $13.39 | $13.24 | $13.36 | $27.63 | 4,279 |
2016-06-16 | $13.11 | $13.23 | $12.89 | $13.21 | $27.32 | 8,579 |
2016-06-15 | $13.06 | $13.28 | $13.01 | $13.18 | $27.25 | 4,693 |
2016-06-14 | $13.11 | $13.13 | $12.95 | $13.11 | $27.11 | 8,894 |
2016-06-13 | $13.18 | $13.33 | $13.14 | $13.18 | $27.25 | 11,664 |
2016-06-10 | $13.53 | $13.53 | $13.28 | $13.31 | $27.52 | 5,681 |
2016-06-09 | $13.59 | $13.73 | $13.56 | $13.68 | $28.29 | 15,891 |
2016-06-08 | $13.98 | $13.98 | $13.62 | $13.66 | $28.25 | 4,945 |
2016-06-07 | $13.69 | $13.77 | $13.67 | $13.73 | $28.39 | 9,214 |
2016-06-06 | $13.40 | $13.60 | $13.38 | $13.54 | $28.00 | 10,765 |
2016-06-03 | $13.30 | $13.40 | $13.21 | $13.30 | $27.50 | 6,660 |
2016-06-02 | $13.18 | $13.29 | $13.07 | $13.25 | $27.40 | 18,198 |
2016-06-01 | $12.87 | $13.20 | $12.83 | $13.17 | $27.23 | 9,891 |
2016-05-31 | $12.87 | $13.11 | $12.87 | $12.95 | $26.78 | 25,377 |
2016-05-27 | $12.74 | $12.87 | $12.64 | $12.86 | $26.59 | 8,064 |
2016-05-26 | $12.92 | $12.92 | $12.81 | $12.86 | $26.59 | 1,254 |
2016-05-25 | $12.86 | $12.98 | $12.84 | $12.90 | $26.68 | 9,355 |
2016-05-24 | $12.95 | $12.95 | $12.66 | $12.74 | $26.34 | 5,844 |
2016-05-23 | $12.91 | $12.96 | $12.72 | $12.79 | $26.45 | 5,905 |
2016-05-20 | $12.83 | $13.09 | $12.72 | $13.09 | $27.07 | 48,444 |
2016-05-19 | $12.53 | $12.80 | $12.43 | $12.79 | $26.45 | 14,449 |
2016-05-18 | $12.91 | $12.95 | $12.62 | $12.66 | $26.18 | 9,887 |
2016-05-17 | $12.77 | $13.09 | $12.77 | $12.96 | $26.80 | 13,747 |
2016-05-16 | $12.67 | $12.83 | $12.67 | $12.82 | $26.51 | 13,030 |
2016-05-13 | $12.44 | $12.63 | $12.42 | $12.49 | $25.83 | 9,852 |
2016-05-12 | $12.45 | $12.65 | $12.38 | $12.50 | $25.85 | 11,154 |
2016-05-11 | $12.25 | $12.51 | $12.14 | $12.42 | $25.68 | 14,665 |
2016-05-10 | $12.41 | $12.41 | $12.22 | $12.35 | $25.54 | 5,138 |
2016-05-09 | $12.41 | $12.41 | $11.94 | $12.15 | $25.12 | 12,638 |
2016-05-06 | $12.39 | $12.50 | $12.32 | $12.32 | $25.48 | 8,859 |
2016-05-05 | $12.55 | $12.70 | $12.48 | $12.59 | $25.72 | 8,049 |
2016-05-04 | $12.50 | $12.50 | $12.23 | $12.40 | $25.33 | 9,615 |
2016-05-03 | $12.45 | $12.45 | $12.23 | $12.40 | $25.33 | 14,664 |
2016-05-02 | $12.81 | $12.85 | $12.44 | $12.66 | $25.87 | 153,172 |
2016-04-29 | $12.77 | $12.95 | $12.64 | $12.75 | $26.05 | 26,142 |
2016-04-28 | $12.83 | $12.98 | $12.75 | $12.76 | $26.07 | 103,899 |
2016-04-27 | $12.51 | $12.95 | $12.51 | $12.93 | $26.42 | 16,965 |
2016-04-26 | $12.20 | $12.66 | $12.20 | $12.60 | $25.74 | 18,853 |
2016-04-25 | $12.66 | $12.66 | $12.37 | $12.43 | $25.40 | 9,330 |
2016-04-22 | $12.59 | $12.70 | $12.59 | $12.69 | $25.93 | 7,267 |
2016-04-21 | $12.63 | $12.68 | $12.48 | $12.52 | $25.58 | 9,951 |
2016-04-20 | $12.36 | $12.64 | $12.31 | $12.55 | $25.64 | 5,063 |
2016-04-19 | $12.07 | $12.42 | $12.07 | $12.42 | $25.38 | 7,366 |
2016-04-18 | $11.47 | $12.02 | $11.46 | $11.93 | $24.37 | 5,605 |
2016-04-15 | $11.78 | $11.90 | $11.71 | $11.74 | $23.99 | 7,762 |
2016-04-14 | $12.02 | $12.02 | $11.87 | $11.92 | $24.35 | 12,637 |
2016-04-13 | $12.06 | $12.06 | $11.96 | $12.01 | $24.54 | 3,229 |
2016-04-12 | $11.49 | $12.08 | $11.49 | $12.02 | $24.56 | 18,122 |
2016-04-11 | $11.55 | $11.69 | $11.52 | $11.54 | $23.58 | 5,061 |
2016-04-08 | $11.40 | $11.58 | $11.40 | $11.46 | $23.41 | 9,986 |
2016-04-07 | $11.11 | $11.22 | $11.06 | $11.16 | $22.80 | 5,490 |
2016-04-06 | $10.96 | $11.22 | $10.91 | $11.17 | $22.82 | 3,782 |
2016-04-05 | $10.93 | $10.95 | $10.85 | $10.89 | $22.25 | 12,846 |
2016-04-04 | $11.18 | $11.23 | $11.02 | $11.02 | $22.52 | 3,345 |
2016-04-01 | $11.26 | $11.26 | $11.11 | $11.16 | $22.80 | 10,971 |
2016-03-31 | $11.28 | $11.50 | $11.28 | $11.49 | $23.48 | 10,951 |
2016-03-30 | $11.28 | $11.47 | $11.25 | $11.32 | $23.13 | 70,634 |
2016-03-29 | $10.98 | $11.17 | $10.84 | $11.17 | $22.82 | 12,385 |
2016-03-28 | $11.06 | $11.16 | $10.99 | $11.08 | $22.64 | 8,528 |
2016-03-24 | $11.01 | $11.21 | $10.90 | $11.15 | $22.78 | 60,894 |
2016-03-23 | $11.53 | $11.53 | $11.14 | $11.18 | $22.84 | 10,265 |
2016-03-22 | $11.33 | $11.67 | $11.33 | $11.62 | $23.74 | 37,668 |
2016-03-21 | $11.68 | $11.68 | $11.39 | $11.44 | $23.37 | 18,113 |
2016-03-18 | $11.78 | $11.89 | $11.60 | $11.70 | $23.90 | 37,889 |
2016-03-17 | $11.44 | $11.83 | $11.44 | $11.73 | $23.97 | 17,228 |
2016-03-16 | $11.00 | $11.52 | $11.00 | $11.47 | $23.43 | 19,807 |
2016-03-15 | $10.98 | $10.98 | $10.72 | $10.92 | $22.31 | 25,705 |
2016-03-14 | $11.04 | $11.16 | $10.92 | $11.11 | $22.70 | 14,414 |
2016-03-11 | $11.00 | $11.19 | $11.00 | $11.15 | $22.78 | 33,258 |
2016-03-10 | $10.91 | $10.91 | $10.66 | $10.80 | $22.07 | 26,103 |
2016-03-09 | $10.86 | $10.97 | $10.75 | $10.88 | $22.23 | 31,420 |
2016-03-08 | $11.29 | $11.29 | $10.77 | $10.78 | $22.02 | 36,565 |
2016-03-07 | $11.05 | $11.42 | $11.05 | $11.35 | $23.19 | 86,105 |
2016-03-04 | $11.13 | $11.31 | $10.94 | $11.04 | $22.56 | 24,776 |
2016-03-03 | $10.73 | $11.09 | $10.73 | $11.08 | $22.64 | 21,202 |
2016-03-02 | $10.36 | $10.77 | $10.34 | $10.77 | $22.00 | 33,849 |
2016-03-01 | $10.55 | $10.55 | $10.31 | $10.45 | $21.35 | 55,782 |
2016-02-29 | $10.40 | $10.51 | $10.32 | $10.46 | $21.37 | 21,295 |
2016-02-26 | $10.43 | $10.50 | $10.25 | $10.32 | $21.08 | 25,188 |
2016-02-25 | $9.83 | $10.13 | $9.79 | $10.11 | $20.66 | 29,212 |
2016-02-24 | $9.48 | $10.02 | $9.41 | $10.02 | $20.47 | 30,661 |
2016-02-23 | $10.07 | $10.07 | $9.71 | $9.74 | $19.90 | 8,017 |
2016-02-22 | $10.59 | $10.87 | $9.49 | $10.08 | $20.59 | 29,073 |
2016-02-19 | $9.77 | $9.77 | $9.54 | $9.70 | $19.82 | 30,022 |
2016-02-18 | $10.03 | $10.26 | $9.73 | $9.92 | $20.27 | 47,881 |
2016-02-17 | $9.68 | $9.94 | $9.60 | $9.90 | $20.23 | 51,972 |
2016-02-16 | $9.14 | $9.45 | $9.14 | $9.42 | $19.25 | 19,221 |
2016-02-12 | $8.87 | $9.11 | $8.75 | $9.04 | $18.47 | 58,349 |
2016-02-11 | $8.67 | $8.99 | $8.45 | $8.66 | $17.69 | 17,828 |
2016-02-10 | $8.90 | $9.18 | $8.81 | $8.98 | $18.35 | 20,332 |
2016-02-09 | $9.08 | $9.09 | $8.69 | $8.90 | $18.18 | 17,984 |
2016-02-08 | $9.71 | $9.71 | $9.08 | $9.26 | $18.92 | 24,726 |
2016-02-05 | $10.19 | $10.30 | $9.95 | $10.03 | $20.49 | 22,421 |
2016-02-04 | $10.39 | $10.66 | $10.35 | $10.45 | $21.04 | 39,671 |
2016-02-03 | $10.27 | $10.36 | $9.95 | $10.35 | $20.84 | 19,688 |
2016-02-02 | $10.24 | $10.31 | $10.06 | $10.15 | $20.43 | 17,566 |
2016-02-01 | $10.43 | $10.51 | $10.19 | $10.44 | $21.02 | 32,095 |
2016-01-29 | $10.44 | $10.77 | $10.44 | $10.67 | $21.48 | 29,321 |
2016-01-28 | $10.70 | $10.70 | $10.30 | $10.45 | $21.04 | 8,203 |
2016-01-27 | $10.27 | $10.46 | $9.95 | $10.10 | $20.33 | 14,649 |
2016-01-26 | $9.94 | $10.31 | $9.90 | $10.29 | $20.71 | 47,626 |
2016-01-25 | $10.18 | $10.60 | $9.90 | $9.91 | $19.95 | 84,088 |
2016-01-22 | $9.93 | $10.41 | $9.54 | $10.37 | $20.88 | 16,983 |
2016-01-21 | $9.01 | $9.60 | $8.95 | $9.53 | $19.18 | 34,750 |
2016-01-20 | $9.18 | $9.18 | $8.59 | $8.96 | $18.04 | 32,640 |
2016-01-19 | $9.79 | $9.81 | $9.17 | $9.38 | $18.88 | 44,783 |
2016-01-15 | $9.78 | $9.90 | $9.64 | $9.72 | $19.57 | 7,122 |
2016-01-14 | $9.64 | $10.25 | $9.54 | $10.25 | $20.63 | 28,628 |
2016-01-13 | $10.63 | $10.63 | $9.45 | $9.60 | $19.33 | 53,758 |
2016-01-12 | $10.52 | $10.63 | $9.79 | $10.23 | $20.59 | 84,174 |
2016-01-11 | $10.80 | $10.80 | $10.20 | $10.32 | $20.78 | 18,372 |
2016-01-08 | $10.74 | $10.95 | $10.67 | $10.75 | $21.64 | 69,109 |
2016-01-07 | $10.91 | $11.03 | $10.62 | $10.66 | $21.46 | 32,834 |
2016-01-06 | $11.48 | $11.48 | $11.00 | $11.13 | $22.41 | 35,893 |
2016-01-05 | $11.71 | $11.78 | $11.60 | $11.77 | $23.69 | 8,996 |
2016-01-04 | $11.54 | $11.78 | $11.48 | $11.74 | $23.63 | 31,541 |
2015-12-31 | $11.26 | $11.67 | $11.20 | $11.61 | $23.37 | 56,414 |
2015-12-30 | $11.29 | $11.42 | $11.15 | $11.27 | $22.69 | 161,494 |
2015-12-29 | $11.64 | $11.80 | $11.36 | $11.45 | $23.05 | 93,722 |
2015-12-28 | $11.58 | $11.58 | $11.39 | $11.50 | $23.14 | 48,305 |
2015-12-24 | $11.83 | $11.93 | $11.72 | $11.75 | $23.65 | 34,582 |
2015-12-23 | $11.45 | $11.81 | $11.33 | $11.79 | $23.73 | 131,710 |
2015-12-22 | $10.80 | $11.26 | $10.78 | $11.12 | $22.39 | 97,054 |
2015-12-21 | $10.54 | $10.78 | $10.35 | $10.78 | $21.70 | 77,328 |
2015-12-18 | $10.73 | $10.74 | $10.50 | $10.50 | $21.14 | 69,433 |
2015-12-17 | $11.00 | $11.00 | $10.64 | $10.70 | $21.54 | 42,023 |
2015-12-16 | $10.77 | $11.12 | $10.77 | $11.02 | $22.18 | 83,445 |
2015-12-15 | $10.70 | $10.96 | $10.70 | $10.79 | $21.72 | 171,682 |
2015-12-14 | $10.94 | $10.96 | $10.52 | $10.64 | $21.42 | 555,684 |
2015-12-11 | $11.53 | $11.53 | $10.94 | $10.99 | $22.12 | 44,757 |
2015-12-10 | $11.70 | $11.92 | $11.66 | $11.70 | $23.55 | 52,956 |
2015-12-09 | $11.19 | $11.83 | $11.19 | $11.77 | $23.69 | 156,246 |
2015-12-08 | $10.89 | $11.32 | $10.69 | $11.12 | $22.39 | 290,846 |
2015-12-07 | $11.64 | $11.81 | $10.73 | $11.04 | $22.22 | 86,687 |
2015-12-04 | $12.31 | $12.34 | $11.86 | $11.87 | $23.90 | 203,219 |
2015-12-03 | $12.97 | $12.97 | $12.32 | $12.41 | $24.98 | 53,668 |
2015-12-02 | $13.25 | $13.25 | $12.86 | $12.90 | $25.97 | 45,414 |
2015-12-01 | $13.51 | $13.56 | $13.34 | $13.49 | $27.16 | 48,161 |
2015-11-30 | $13.57 | $13.60 | $13.44 | $13.47 | $27.12 | 82,106 |
2015-11-27 | $13.51 | $13.51 | $13.46 | $13.50 | $27.18 | 1,445 |
2015-11-25 | $13.70 | $13.79 | $13.58 | $13.65 | $27.48 | 59,751 |
2015-11-24 | $13.49 | $13.75 | $13.49 | $13.68 | $27.54 | 106,839 |
2015-11-23 | $13.46 | $13.64 | $13.44 | $13.48 | $27.13 | 8,500 |
2015-11-20 | $13.77 | $13.77 | $13.47 | $13.50 | $27.18 | 20,075 |
2015-11-19 | $13.77 | $13.83 | $13.63 | $13.74 | $27.66 | 21,299 |
2015-11-18 | $13.74 | $13.87 | $13.63 | $13.84 | $27.85 | 20,641 |
2015-11-17 | $13.77 | $13.85 | $13.63 | $13.65 | $27.48 | 37,453 |
2015-11-16 | $13.32 | $13.81 | $13.32 | $13.81 | $27.80 | 37,017 |
2015-11-13 | $13.28 | $13.38 | $13.08 | $13.33 | $26.83 | 15,785 |
2015-11-12 | $13.47 | $13.48 | $13.34 | $13.34 | $26.85 | 52,292 |
2015-11-11 | $13.95 | $13.95 | $13.59 | $13.66 | $27.50 | 14,703 |
2015-11-10 | $13.91 | $14.00 | $13.85 | $13.94 | $28.06 | 34,515 |
2015-11-09 | $14.15 | $14.22 | $13.90 | $13.95 | $28.09 | 8,327 |
2015-11-06 | $14.28 | $14.28 | $13.97 | $14.16 | $28.51 | 22,327 |
2015-11-05 | $14.73 | $14.75 | $14.47 | $14.57 | $29.00 | 7,496 |
2015-11-04 | $15.09 | $15.09 | $14.67 | $14.78 | $29.42 | 10,857 |
2015-11-03 | $14.94 | $15.16 | $14.81 | $15.05 | $29.96 | 57,090 |
2015-11-02 | $14.75 | $14.94 | $14.72 | $14.89 | $29.64 | 247,264 |
2015-10-30 | $14.74 | $14.93 | $14.62 | $14.80 | $29.46 | 235,088 |
2015-10-29 | $14.48 | $14.72 | $14.48 | $14.69 | $29.24 | 19,637 |
2015-10-28 | $14.41 | $14.52 | $14.30 | $14.48 | $28.82 | 36,971 |
2015-10-27 | $14.25 | $14.25 | $13.94 | $14.10 | $28.07 | 8,839 |
2015-10-26 | $14.60 | $14.60 | $14.35 | $14.35 | $28.57 | 16,436 |
2015-10-23 | $14.72 | $14.88 | $14.60 | $14.66 | $29.18 | 13,567 |
2015-10-22 | $14.94 | $14.94 | $14.58 | $14.69 | $29.25 | 118,365 |
2015-10-21 | $15.16 | $15.18 | $14.91 | $14.91 | $29.68 | 12,801 |
2015-10-20 | $15.19 | $15.29 | $15.14 | $15.18 | $30.22 | 17,227 |
2015-10-19 | $15.30 | $15.30 | $15.12 | $15.20 | $30.26 | 9,009 |
2015-10-16 | $15.38 | $15.43 | $15.29 | $15.40 | $30.66 | 20,807 |
2015-10-15 | $15.07 | $15.35 | $14.97 | $15.35 | $30.56 | 65,722 |
2015-10-14 | $15.10 | $15.16 | $14.97 | $15.10 | $30.06 | 50,089 |
2015-10-13 | $15.21 | $15.30 | $15.11 | $15.12 | $30.10 | 7,985 |
2015-10-12 | $15.45 | $15.45 | $15.19 | $15.26 | $30.38 | 3,419 |
2015-10-09 | $15.70 | $15.70 | $15.49 | $15.53 | $30.92 | 9,898 |
2015-10-08 | $15.48 | $15.66 | $15.30 | $15.60 | $31.05 | 49,827 |
2015-10-07 | $15.28 | $15.57 | $15.27 | $15.48 | $30.82 | 17,964 |
2015-10-06 | $15.11 | $15.28 | $15.10 | $15.15 | $30.16 | 4,671 |
2015-10-05 | $14.60 | $15.10 | $14.60 | $15.10 | $30.05 | 11,337 |
2015-10-02 | $13.83 | $14.48 | $13.83 | $14.48 | $28.82 | 62,098 |
2015-10-01 | $13.77 | $13.99 | $13.69 | $13.95 | $27.77 | 71,052 |
2015-09-30 | $13.16 | $13.59 | $13.13 | $13.56 | $26.99 | 67,771 |
2015-09-29 | $13.51 | $13.59 | $12.97 | $13.02 | $25.92 | 76,205 |
2015-09-28 | $14.08 | $14.08 | $13.40 | $13.45 | $26.77 | 6,457 |
2015-09-25 | $14.23 | $14.30 | $14.16 | $14.20 | $28.27 | 7,597 |
2015-09-24 | $14.19 | $14.19 | $13.86 | $14.19 | $28.25 | 4,146 |
2015-09-23 | $14.63 | $14.75 | $14.27 | $14.27 | $28.41 | 14,244 |
2015-09-22 | $14.92 | $14.92 | $14.66 | $14.72 | $29.30 | 13,543 |
2015-09-21 | $14.86 | $15.01 | $14.82 | $14.95 | $29.76 | 13,087 |
2015-09-18 | $14.76 | $14.87 | $14.75 | $14.78 | $29.42 | 22,921 |
2015-09-17 | $14.87 | $15.18 | $14.83 | $14.91 | $29.68 | 28,466 |
2015-09-16 | $14.67 | $14.91 | $14.63 | $14.89 | $29.64 | 69,421 |
2015-09-15 | $14.52 | $14.65 | $14.50 | $14.58 | $29.02 | 11,826 |
2015-09-14 | $14.60 | $14.60 | $14.46 | $14.50 | $28.86 | 50,076 |
2015-09-11 | $14.61 | $14.66 | $14.55 | $14.60 | $29.07 | 69,311 |
2015-09-10 | $15.05 | $15.08 | $14.95 | $14.96 | $29.78 | 108,835 |
2015-09-09 | $15.37 | $15.38 | $15.03 | $15.03 | $29.92 | 89,080 |
2015-09-08 | $15.32 | $15.34 | $15.20 | $15.30 | $30.46 | 51,269 |
2015-09-04 | $15.12 | $15.20 | $15.08 | $15.15 | $30.15 | 9,807 |
2015-09-03 | $15.30 | $15.60 | $15.25 | $15.36 | $30.58 | 30,217 |
2015-09-02 | $15.39 | $15.39 | $15.07 | $15.26 | $30.38 | 10,029 |
2015-09-01 | $15.57 | $15.57 | $15.14 | $15.20 | $30.26 | 17,815 |
2015-08-31 | $15.37 | $15.81 | $15.33 | $15.72 | $31.30 | 26,886 |
2015-08-28 | $15.39 | $15.80 | $15.39 | $15.69 | $31.23 | 10,816 |
2015-08-27 | $15.00 | $15.50 | $15.00 | $15.40 | $30.66 | 22,598 |
2015-08-26 | $14.61 | $14.79 | $14.47 | $14.71 | $29.28 | 55,722 |
2015-08-25 | $15.23 | $15.23 | $14.46 | $14.46 | $28.79 | 151,790 |
2015-08-24 | $14.60 | $15.19 | $14.27 | $14.70 | $29.26 | 46,986 |
2015-08-21 | $15.59 | $15.62 | $15.33 | $15.35 | $30.56 | 11,401 |
2015-08-20 | $16.12 | $16.12 | $15.70 | $15.70 | $31.25 | 14,339 |
Global X MLP & Energy Infrastructure ETF (MLPX) News Headlines
Recent Global X MLP & Energy Infrastructure ETF (MLPX) News
Similar Companies to Global X MLP & Energy Infrastructure ETF (MLPX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |