Global X MLP & Energy Infrastructure ETF (MLPX) Exchange: NYSE ARCA

Data as of March 29, 2024

$47.24 ($0.21) 0.45%

Global X MLP & Energy Infrastructure ETF - Daily Information
Click for more stock information on Global X MLP & Energy Infrastructure ETF.
Daily Information Data
Date March 29, 2024
Open $47.01
Previous Close $47.24
High $47.34
Low $47.01
Adjusted Open $47.01
Previous Adjusted Close $47.24
Adjusted High $47.34
Adjusted Low $47.01

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.

Historical Stock Data for Global X MLP & Energy Infrastructure ETF (MLPX)

Date Open High Low Close Adj.Close Volume
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

Build a tax-efficient portfolio with these funds, Bank of America says

Boost your portfolio's performance by cutting down on tax drag.

cnbc.com March 19, 2024
Recent Global X MLP & Energy Infrastructure ETF (MLPX) News
Similar Companies to Global X MLP & Energy Infrastructure ETF (MLPX) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.