GLOBAL X MLP NATURAL GAS ETF (MLPZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$3.95 ($-0.01) -0.13%
GLOBAL X MLP NATURAL GAS ETF - Daily Information
Click for more stock information on GLOBAL X MLP NATURAL GAS ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $3.60 |
Previous Close | $3.95 |
High | $4.07 |
Low | $3.60 |
Adjusted Open | $3.60 |
Previous Adjusted Close | $3.95 |
Adjusted High | $4.07 |
Adjusted Low | $3.60 |
About GLOBAL X MLP NATURAL GAS ETF (MLPZ)
DELISTED - The Fund invests at least 80% of its net assets in the securities of the Underlying Index. Moreover, at least 80% of the Fund’s net assets will be invested in securities that have economic characteristics of the Master Limited Partnership (“MLP”) natural gas asset class. The Fund’s 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Underlying Index is intended to give investors a means of tracking the performance of the United States MLP natural gas asset class in the United States. The Underlying Index is comprised of MLPs engaged in the transportation, storage, processing, marketing, exploration and production of natural gas. The Fund’s investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by Solactive AG, the provider of the Underlying Index (“Index Provider”), which is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund (“Adviser”). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not the Underlying Index. 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. Due to the nature of the Fund’s investments, the Fund will not qualify as a regulated investment company under the Code. As a result, the Fund will be taxed as a regular corporation (“C” corporation) for federal income tax purposes. The Adviser seeks a correlation over time of 95% or better between the Fund’s performance, before fund fees, expenses, and taxes, and the performance of the Underlying Index. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated.
Invest in GLOBAL X MLP NATURAL GAS ETF (MLPZ)
Historical Stock Data for GLOBAL X MLP NATURAL GAS ETF (MLPZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-03-23 | $3.60 | $4.07 | $3.60 | $3.95 | $3.95 | 23,114 |
2020-03-20 | $4.46 | $4.50 | $3.38 | $3.95 | $3.95 | 3,371 |
2020-03-19 | $2.67 | $5.23 | $2.67 | $4.03 | $4.03 | 7,106 |
2020-03-18 | $3.40 | $3.40 | $1.92 | $2.17 | $2.17 | 5,778 |
2020-03-17 | $4.96 | $4.96 | $2.90 | $3.38 | $3.38 | 13,407 |
2020-03-16 | $3.85 | $5.99 | $3.85 | $4.95 | $4.95 | 1,637 |
2020-03-13 | $6.50 | $6.81 | $5.18 | $6.30 | $6.30 | 36,015 |
2020-03-12 | $7.13 | $7.13 | $5.37 | $5.92 | $5.92 | 20,056 |
2020-03-11 | $6.50 | $8.03 | $6.50 | $7.42 | $7.42 | 14,197 |
2020-03-10 | $7.92 | $8.42 | $5.24 | $8.25 | $8.25 | 15,488 |
2020-03-09 | $13.40 | $13.40 | $6.61 | $6.61 | $6.61 | 32,328 |
2020-03-06 | $14.90 | $14.90 | $13.31 | $13.44 | $13.44 | 5,171 |
2020-03-05 | $15.70 | $15.77 | $15.18 | $15.36 | $15.36 | 3,610 |
2020-03-04 | $16.44 | $16.44 | $16.12 | $16.30 | $16.30 | 2,558 |
2020-03-03 | $16.90 | $17.39 | $16.05 | $16.42 | $16.42 | 9,274 |
2020-03-02 | $15.86 | $17.15 | $15.84 | $16.94 | $16.94 | 15,564 |
2020-02-28 | $14.15 | $15.55 | $14.15 | $15.54 | $15.54 | 14,108 |
2020-02-27 | $15.25 | $16.24 | $14.90 | $15.66 | $15.66 | 13,236 |
2020-02-26 | $17.82 | $18.00 | $16.86 | $16.86 | $16.86 | 6,473 |
2020-02-25 | $19.02 | $19.02 | $17.75 | $17.75 | $17.75 | 9,086 |
2020-02-24 | $20.00 | $20.00 | $19.23 | $19.43 | $19.43 | 9,841 |
2020-02-21 | $21.01 | $21.02 | $20.37 | $20.57 | $20.57 | 8,814 |
2020-02-20 | $21.44 | $21.44 | $21.12 | $21.15 | $21.15 | 2,047 |
2020-02-19 | $21.30 | $21.32 | $21.21 | $21.31 | $21.31 | 8,738 |
2020-02-18 | $21.55 | $22.63 | $21.22 | $21.32 | $21.32 | 2,312 |
2020-02-14 | $21.32 | $21.46 | $21.32 | $21.46 | $21.46 | 315 |
2020-02-13 | $21.43 | $21.43 | $21.29 | $21.39 | $21.39 | 2,460 |
2020-02-12 | $21.44 | $21.81 | $21.44 | $21.73 | $21.73 | 3,035 |
2020-02-11 | $20.80 | $20.83 | $20.70 | $20.81 | $20.81 | 4,799 |
2020-02-10 | $21.00 | $21.00 | $20.41 | $20.42 | $20.42 | 11,495 |
2020-02-07 | $21.16 | $21.32 | $21.07 | $21.15 | $21.15 | 6,437 |
2020-02-06 | $21.88 | $21.88 | $21.60 | $21.60 | $21.60 | 3,543 |
2020-02-05 | $22.07 | $22.72 | $22.07 | $22.16 | $22.16 | 4,127 |
2020-02-04 | $21.65 | $22.12 | $21.48 | $21.72 | $21.72 | 3,210 |
2020-02-03 | $21.71 | $21.71 | $21.04 | $21.04 | $21.04 | 940 |
2020-01-31 | $21.90 | $22.07 | $21.24 | $21.30 | $21.30 | 13,141 |
2020-01-30 | $22.15 | $22.15 | $21.61 | $22.06 | $22.06 | 4,532 |
2020-01-29 | $22.82 | $22.88 | $22.54 | $22.54 | $22.54 | 2,930 |
2020-01-28 | $22.51 | $22.60 | $22.50 | $22.60 | $22.60 | 3,706 |
2020-01-27 | $22.57 | $22.57 | $22.22 | $22.30 | $22.30 | 3,080 |
2020-01-24 | $23.53 | $23.53 | $22.85 | $22.92 | $22.92 | 6,990 |
2020-01-23 | $23.88 | $24.09 | $23.21 | $23.82 | $23.82 | 4,841 |
2020-01-22 | $24.29 | $24.29 | $23.83 | $23.90 | $23.90 | 10,421 |
2020-01-21 | $25.21 | $25.21 | $24.67 | $24.67 | $24.67 | 1,369 |
2020-01-17 | $27.00 | $27.00 | $25.74 | $25.76 | $25.76 | 3,229 |
2020-01-16 | $25.78 | $26.20 | $25.78 | $26.05 | $26.05 | 4,983 |
2020-01-15 | $25.97 | $26.02 | $25.96 | $25.96 | $25.96 | 1,862 |
2020-01-14 | $25.53 | $25.94 | $25.53 | $25.94 | $25.94 | 712 |
2020-01-13 | $25.11 | $25.66 | $25.11 | $25.66 | $25.66 | 1,118 |
2020-01-10 | $25.37 | $25.37 | $25.09 | $25.14 | $25.14 | 7,258 |
2020-01-09 | $26.73 | $26.84 | $26.59 | $26.59 | $25.54 | 2,736 |
2020-01-08 | $28.00 | $28.88 | $26.60 | $26.60 | $25.55 | 4,100 |
2020-01-07 | $26.66 | $27.04 | $26.55 | $27.04 | $25.97 | 3,381 |
2020-01-06 | $25.91 | $26.94 | $25.91 | $26.91 | $25.85 | 2,278 |
2020-01-03 | $26.00 | $26.33 | $25.85 | $26.33 | $25.29 | 2,409 |
2020-01-02 | $25.59 | $25.85 | $25.50 | $25.85 | $24.83 | 1,692 |
2019-12-31 | $25.10 | $25.21 | $24.94 | $25.21 | $24.21 | 1,443 |
2019-12-30 | $25.78 | $25.78 | $24.91 | $24.91 | $23.92 | 455 |
2019-12-27 | $26.03 | $26.03 | $25.54 | $25.54 | $24.53 | 3,402 |
2019-12-26 | $25.92 | $26.06 | $25.92 | $26.01 | $24.98 | 1,279 |
2019-12-24 | $25.41 | $25.58 | $25.41 | $25.58 | $24.56 | 617 |
2019-12-23 | $25.28 | $25.57 | $25.28 | $25.57 | $24.56 | 370 |
2019-12-20 | $25.21 | $25.21 | $25.21 | $25.21 | $24.21 | 34 |
2019-12-19 | $25.25 | $25.29 | $25.06 | $25.16 | $24.16 | 1,261 |
2019-12-18 | $25.29 | $25.35 | $25.25 | $25.31 | $24.31 | 961 |
2019-12-17 | $24.50 | $25.39 | $24.49 | $24.69 | $23.72 | 10,567 |
2019-12-16 | $24.00 | $24.42 | $24.00 | $24.25 | $23.29 | 2,507 |
2019-12-13 | $24.12 | $24.12 | $23.42 | $23.63 | $22.70 | 4,731 |
2019-12-12 | $23.98 | $24.22 | $23.98 | $24.07 | $23.12 | 11,014 |
2019-12-11 | $23.58 | $23.81 | $23.23 | $23.44 | $22.51 | 7,353 |
2019-12-10 | $23.25 | $23.55 | $23.25 | $23.36 | $22.43 | 5,723 |
2019-12-09 | $21.71 | $22.56 | $21.71 | $22.55 | $21.66 | 5,966 |
2019-12-06 | $21.00 | $21.79 | $21.00 | $21.63 | $20.77 | 1,027 |
2019-12-05 | $21.29 | $21.72 | $21.29 | $21.50 | $20.65 | 794 |
2019-12-04 | $21.43 | $21.55 | $21.43 | $21.55 | $20.69 | 530 |
2019-12-03 | $21.48 | $21.48 | $21.26 | $21.26 | $20.42 | 437 |
2019-12-02 | $21.73 | $21.73 | $21.53 | $21.53 | $20.68 | 782 |
2019-11-29 | $22.07 | $22.07 | $22.07 | $22.07 | $21.20 | 116 |
2019-11-27 | $21.89 | $22.35 | $21.84 | $22.35 | $21.46 | 1,018 |
2019-11-26 | $22.95 | $22.95 | $22.23 | $22.28 | $21.40 | 7,112 |
2019-11-25 | $23.10 | $23.10 | $22.90 | $23.06 | $22.15 | 1,276 |
2019-11-22 | $22.85 | $22.85 | $22.83 | $22.83 | $21.93 | 257 |
2019-11-21 | $22.26 | $22.55 | $22.26 | $22.55 | $21.66 | 266 |
2019-11-20 | $21.55 | $21.60 | $21.55 | $21.60 | $20.74 | 822 |
2019-11-19 | $21.92 | $21.92 | $21.15 | $21.22 | $20.38 | 2,941 |
2019-11-18 | $22.42 | $22.42 | $21.85 | $21.93 | $21.06 | 7,312 |
2019-11-15 | $22.64 | $22.90 | $22.61 | $22.90 | $21.99 | 763 |
2019-11-14 | $22.30 | $22.40 | $22.30 | $22.30 | $21.42 | 4,872 |
2019-11-13 | $22.61 | $22.67 | $22.45 | $22.51 | $21.62 | 1,839 |
2019-11-12 | $23.29 | $23.57 | $22.80 | $22.80 | $21.89 | 794 |
2019-11-11 | $23.35 | $23.64 | $23.04 | $23.04 | $22.13 | 3,757 |
2019-11-08 | $23.19 | $23.76 | $23.19 | $23.61 | $22.68 | 2,474 |
2019-11-07 | $24.30 | $24.30 | $23.45 | $23.60 | $22.67 | 15,125 |
2019-11-06 | $24.90 | $24.90 | $24.08 | $24.22 | $23.26 | 4,067 |
2019-11-05 | $25.45 | $25.45 | $24.55 | $24.90 | $23.91 | 4,834 |
2019-11-04 | $25.29 | $25.50 | $25.20 | $25.23 | $24.23 | 7,426 |
2019-11-01 | $24.50 | $24.76 | $24.50 | $24.76 | $23.78 | 160 |
2019-10-31 | $24.31 | $24.31 | $24.13 | $24.13 | $23.18 | 807 |
2019-10-30 | $24.35 | $24.51 | $24.16 | $24.30 | $23.34 | 2,328 |
2019-10-29 | $24.53 | $24.64 | $24.44 | $24.44 | $23.47 | 1,917 |
2019-10-28 | $25.46 | $25.51 | $24.58 | $24.58 | $23.61 | 7,450 |
2019-10-25 | $25.13 | $25.32 | $24.89 | $25.29 | $24.29 | 7,295 |
2019-10-24 | $25.38 | $25.38 | $24.93 | $25.01 | $24.02 | 1,079 |
2019-10-23 | $25.23 | $25.45 | $25.10 | $25.10 | $24.10 | 1,695 |
2019-10-22 | $24.86 | $25.88 | $24.86 | $25.28 | $24.28 | 3,312 |
2019-10-21 | $25.67 | $25.67 | $25.35 | $25.35 | $24.35 | 316 |
2019-10-18 | $25.32 | $25.32 | $25.32 | $25.32 | $24.32 | 25 |
2019-10-17 | $25.16 | $25.16 | $24.91 | $24.97 | $23.98 | 6,512 |
2019-10-16 | $25.41 | $25.45 | $25.03 | $25.03 | $24.04 | 2,888 |
2019-10-15 | $25.52 | $25.59 | $25.27 | $25.27 | $24.27 | 735 |
2019-10-14 | $25.27 | $25.27 | $25.05 | $25.13 | $24.14 | 2,006 |
2019-10-11 | $25.92 | $25.92 | $25.55 | $25.55 | $24.54 | 372 |
2019-10-10 | $25.44 | $25.44 | $25.35 | $25.35 | $24.35 | 390 |
2019-10-09 | $26.90 | $26.90 | $26.36 | $26.36 | $24.19 | 6,891 |
2019-10-08 | $26.74 | $26.74 | $26.74 | $26.74 | $24.54 | 111 |
2019-10-07 | $27.75 | $27.75 | $27.43 | $27.43 | $25.18 | 1,289 |
2019-10-04 | $27.95 | $27.97 | $27.95 | $27.97 | $25.67 | 213 |
2019-10-03 | $27.83 | $27.83 | $27.83 | $27.83 | $25.54 | 4 |
2019-10-02 | $28.01 | $28.01 | $27.45 | $27.61 | $25.34 | 1,757 |
2019-10-01 | $28.59 | $28.80 | $28.33 | $28.37 | $26.04 | 5,500 |
2019-09-30 | $28.51 | $28.86 | $28.51 | $28.86 | $26.49 | 305 |
2019-09-27 | $28.82 | $28.82 | $28.70 | $28.75 | $26.39 | 2,101 |
2019-09-26 | $29.27 | $29.27 | $28.55 | $28.80 | $26.43 | 3,112 |
2019-09-25 | $28.87 | $29.30 | $28.51 | $29.30 | $26.89 | 1,106 |
2019-09-24 | $30.29 | $30.29 | $29.69 | $29.69 | $27.25 | 802 |
2019-09-23 | $30.21 | $30.38 | $30.21 | $30.35 | $27.85 | 1,995 |
2019-09-20 | $30.50 | $30.52 | $30.43 | $30.52 | $28.01 | 382 |
2019-09-19 | $30.51 | $30.51 | $30.20 | $30.20 | $27.72 | 296 |
2019-09-18 | $30.51 | $30.51 | $30.51 | $30.51 | $28.00 | 600 |
2019-09-17 | $29.96 | $30.39 | $29.96 | $30.39 | $27.89 | 300 |
2019-09-16 | $30.59 | $30.70 | $30.41 | $30.41 | $27.91 | 1,111 |
2019-09-13 | $29.45 | $30.53 | $29.05 | $29.85 | $27.40 | 3,859 |
2019-09-12 | $27.73 | $29.36 | $27.73 | $29.19 | $26.79 | 850 |
2019-09-11 | $29.53 | $29.64 | $29.31 | $29.64 | $27.20 | 1,506 |
2019-09-10 | $29.27 | $29.40 | $28.91 | $29.40 | $26.98 | 316 |
2019-09-09 | $28.33 | $29.18 | $28.33 | $29.18 | $26.78 | 418 |
2019-09-06 | $28.33 | $28.33 | $28.23 | $28.27 | $25.94 | 900 |
2019-09-05 | $28.68 | $29.02 | $28.60 | $29.01 | $26.62 | 1,473 |
2019-09-04 | $28.40 | $28.60 | $28.40 | $28.40 | $26.06 | 328 |
2019-09-03 | $28.31 | $28.31 | $28.31 | $28.31 | $25.98 | 100 |
2019-08-30 | $28.57 | $28.75 | $28.57 | $28.57 | $26.22 | 392 |
2019-08-29 | $27.90 | $28.60 | $27.90 | $28.60 | $26.24 | 310 |
2019-08-28 | $27.06 | $27.92 | $26.67 | $27.92 | $25.62 | 1,107 |
2019-08-27 | $26.78 | $26.78 | $26.74 | $26.74 | $24.54 | 329 |
2019-08-26 | $27.80 | $27.80 | $27.12 | $27.12 | $24.89 | 627 |
2019-08-23 | $28.34 | $28.34 | $27.27 | $27.27 | $25.03 | 2,172 |
2019-08-22 | $29.55 | $29.57 | $28.74 | $28.74 | $26.37 | 4,875 |
2019-08-21 | $29.66 | $29.66 | $29.39 | $29.39 | $26.98 | 559 |
2019-08-20 | $29.29 | $29.35 | $29.27 | $29.35 | $26.93 | 305 |
2019-08-19 | $29.15 | $29.19 | $29.14 | $29.14 | $26.75 | 1,005 |
2019-08-16 | $27.99 | $28.30 | $27.99 | $28.26 | $25.93 | 6,308 |
2019-08-15 | $27.26 | $27.26 | $27.16 | $27.16 | $24.92 | 630 |
2019-08-14 | $27.40 | $27.40 | $27.19 | $27.31 | $25.06 | 3,840 |
2019-08-13 | $28.18 | $28.38 | $28.18 | $28.38 | $26.05 | 915 |
2019-08-12 | $27.73 | $28.41 | $27.73 | $27.95 | $25.65 | 1,756 |
2019-08-09 | $28.95 | $28.95 | $28.67 | $28.75 | $26.38 | 3,450 |
2019-08-08 | $28.96 | $29.11 | $28.82 | $29.11 | $26.72 | 1,525 |
2019-08-07 | $28.27 | $28.41 | $27.70 | $28.41 | $26.07 | 3,735 |
2019-08-06 | $29.63 | $29.63 | $29.05 | $29.35 | $26.93 | 2,367 |
2019-08-05 | $29.93 | $30.01 | $29.29 | $29.52 | $27.09 | 6,400 |
2019-08-02 | $30.52 | $31.20 | $30.52 | $31.20 | $28.63 | 459 |
2019-08-01 | $31.95 | $32.00 | $31.52 | $31.52 | $28.92 | 1,045 |
2019-07-31 | $31.80 | $32.62 | $31.80 | $32.28 | $29.63 | 2,966 |
2019-07-30 | $31.99 | $32.07 | $31.80 | $32.07 | $29.43 | 2,829 |
2019-07-29 | $32.37 | $32.37 | $31.99 | $31.99 | $29.36 | 636 |
2019-07-26 | $32.91 | $32.97 | $32.75 | $32.75 | $30.05 | 908 |
2019-07-25 | $33.31 | $33.61 | $33.14 | $33.14 | $30.41 | 778 |
2019-07-24 | $33.48 | $33.81 | $33.48 | $33.53 | $30.77 | 876 |
2019-07-23 | $33.81 | $33.81 | $33.42 | $33.42 | $30.67 | 1,348 |
2019-07-22 | $33.69 | $33.69 | $33.69 | $33.69 | $30.92 | 304 |
2019-07-19 | $32.66 | $33.10 | $32.66 | $33.10 | $30.38 | 641 |
2019-07-18 | $32.76 | $32.83 | $32.69 | $32.83 | $30.13 | 2,881 |
2019-07-17 | $33.25 | $33.38 | $33.25 | $33.29 | $30.55 | 481 |
2019-07-16 | $33.42 | $33.65 | $33.42 | $33.65 | $30.88 | 608 |
2019-07-15 | $33.67 | $33.83 | $33.62 | $33.62 | $30.86 | 1,123 |
2019-07-12 | $33.86 | $33.86 | $33.74 | $33.74 | $30.97 | 937 |
2019-07-11 | $34.74 | $34.88 | $34.74 | $34.88 | $30.91 | 708 |
2019-07-10 | $34.07 | $34.71 | $34.07 | $34.71 | $30.76 | 1,846 |
2019-07-09 | $33.45 | $33.80 | $33.45 | $33.80 | $29.96 | 324 |
2019-07-08 | $34.00 | $34.00 | $33.78 | $33.84 | $29.99 | 218 |
2019-07-05 | $34.04 | $34.04 | $34.04 | $34.04 | $30.17 | 41 |
2019-07-03 | $33.44 | $33.76 | $33.44 | $33.65 | $29.83 | 1,991 |
2019-07-02 | $32.79 | $32.97 | $32.79 | $32.97 | $29.22 | 350 |
2019-07-01 | $33.44 | $33.44 | $32.91 | $32.91 | $29.16 | 624 |
2019-06-28 | $32.50 | $32.73 | $32.04 | $32.73 | $29.01 | 411 |
2019-06-27 | $32.44 | $32.44 | $32.02 | $32.14 | $28.48 | 552 |
2019-06-26 | $32.37 | $32.37 | $32.37 | $32.37 | $28.69 | 0 |
2019-06-25 | $32.43 | $32.43 | $31.97 | $31.97 | $28.33 | 1,203 |
2019-06-24 | $32.43 | $32.43 | $32.43 | $32.43 | $28.75 | 5 |
2019-06-21 | $32.42 | $32.70 | $32.16 | $32.70 | $28.98 | 1,139 |
2019-06-20 | $32.10 | $32.24 | $32.10 | $32.24 | $28.58 | 100 |
2019-06-19 | $32.01 | $32.01 | $32.01 | $32.01 | $28.37 | 1 |
2019-06-18 | $32.10 | $32.10 | $31.95 | $31.95 | $28.31 | 103 |
2019-06-17 | $31.89 | $31.89 | $31.82 | $31.82 | $28.21 | 114 |
2019-06-14 | $32.54 | $32.54 | $32.19 | $32.19 | $28.53 | 375 |
2019-06-13 | $33.57 | $33.57 | $32.38 | $32.70 | $28.98 | 799 |
2019-06-12 | $32.16 | $32.16 | $32.13 | $32.13 | $28.47 | 304 |
2019-06-11 | $32.54 | $32.54 | $32.54 | $32.54 | $28.84 | 2 |
2019-06-10 | $32.04 | $32.26 | $32.04 | $32.26 | $28.59 | 181 |
2019-06-07 | $32.26 | $32.26 | $31.97 | $32.03 | $28.39 | 266 |
2019-06-06 | $32.03 | $32.03 | $32.03 | $32.03 | $28.39 | 1 |
2019-06-05 | $31.65 | $31.72 | $31.65 | $31.72 | $28.11 | 257 |
2019-06-04 | $32.21 | $32.41 | $32.21 | $32.41 | $28.73 | 1,032 |
2019-06-03 | $31.60 | $31.60 | $31.60 | $31.60 | $28.01 | 29 |
2019-05-31 | $31.40 | $31.46 | $31.22 | $31.22 | $27.67 | 676 |
2019-05-30 | $31.67 | $31.67 | $31.63 | $31.63 | $28.03 | 342 |
2019-05-29 | $31.36 | $32.17 | $31.14 | $32.17 | $28.51 | 920 |
2019-05-28 | $33.23 | $33.23 | $32.33 | $32.33 | $28.65 | 6,984 |
2019-05-24 | $33.56 | $33.58 | $32.85 | $33.09 | $29.32 | 1,500 |
2019-05-23 | $33.35 | $33.35 | $32.38 | $32.71 | $28.99 | 1,478 |
2019-05-22 | $34.46 | $34.46 | $34.17 | $34.17 | $30.29 | 306 |
2019-05-21 | $34.10 | $34.46 | $33.79 | $34.46 | $30.54 | 1,004 |
2019-05-20 | $33.82 | $33.82 | $33.65 | $33.65 | $29.82 | 513 |
2019-05-17 | $34.75 | $34.75 | $34.06 | $34.06 | $30.19 | 1,250 |
2019-05-16 | $34.49 | $34.49 | $34.32 | $34.32 | $30.42 | 432 |
2019-05-15 | $33.68 | $33.95 | $33.30 | $33.95 | $30.09 | 1,313 |
2019-05-14 | $33.74 | $33.74 | $33.54 | $33.54 | $29.73 | 380 |
2019-05-13 | $33.78 | $33.78 | $32.85 | $32.98 | $29.23 | 2,363 |
2019-05-10 | $33.04 | $33.76 | $32.50 | $33.76 | $29.92 | 4,472 |
2019-05-09 | $32.48 | $32.48 | $31.81 | $31.84 | $28.22 | 1,662 |
2019-05-08 | $32.81 | $32.81 | $32.58 | $32.58 | $28.87 | 306 |
2019-05-07 | $32.80 | $32.80 | $32.25 | $32.52 | $28.83 | 936 |
2019-05-06 | $32.45 | $33.01 | $32.45 | $33.01 | $29.25 | 6,117 |
2019-05-03 | $32.40 | $32.81 | $32.40 | $32.81 | $29.08 | 3,812 |
2019-05-02 | $32.56 | $32.56 | $32.05 | $32.05 | $28.40 | 372 |
2019-05-01 | $33.11 | $33.11 | $33.01 | $33.01 | $29.26 | 913 |
2019-04-30 | $32.94 | $32.94 | $32.94 | $32.94 | $29.19 | 4 |
2019-04-29 | $33.45 | $33.45 | $33.45 | $33.45 | $29.64 | 30 |
2019-04-26 | $32.89 | $33.28 | $32.89 | $33.28 | $29.49 | 2,915 |
2019-04-25 | $33.28 | $33.28 | $33.28 | $33.28 | $29.50 | 4 |
2019-04-24 | $34.00 | $34.00 | $33.31 | $33.46 | $29.66 | 1,801 |
2019-04-23 | $34.04 | $34.04 | $34.04 | $34.04 | $30.17 | 60 |
2019-04-22 | $33.61 | $34.12 | $33.61 | $34.12 | $30.24 | 5,118 |
2019-04-18 | $32.73 | $33.09 | $32.60 | $32.93 | $29.18 | 3,113 |
2019-04-17 | $33.29 | $33.29 | $33.29 | $33.29 | $29.51 | 8 |
2019-04-16 | $34.20 | $34.20 | $33.84 | $33.84 | $29.99 | 1,424 |
2019-04-15 | $33.90 | $34.45 | $33.90 | $34.27 | $30.37 | 505 |
2019-04-12 | $34.50 | $34.50 | $34.50 | $34.50 | $30.58 | 49 |
2019-04-11 | $33.63 | $34.04 | $33.51 | $34.04 | $30.17 | 2,028 |
2019-04-10 | $34.73 | $34.73 | $34.73 | $34.73 | $29.79 | 193 |
2019-04-09 | $35.35 | $35.35 | $34.79 | $34.91 | $29.95 | 1,882 |
2019-04-08 | $35.83 | $35.87 | $35.65 | $35.65 | $30.58 | 4,739 |
2019-04-05 | $35.44 | $35.71 | $35.44 | $35.71 | $30.64 | 610 |
2019-04-04 | $35.17 | $35.17 | $35.17 | $35.17 | $30.18 | 4 |
2019-04-03 | $35.45 | $35.45 | $35.45 | $35.45 | $30.41 | 66 |
2019-04-02 | $35.80 | $35.80 | $35.65 | $35.67 | $30.60 | 1,163 |
2019-04-01 | $35.64 | $35.64 | $35.56 | $35.56 | $30.51 | 407 |
2019-03-29 | $34.83 | $34.83 | $34.83 | $34.83 | $29.88 | 6 |
2019-03-28 | $34.41 | $34.41 | $34.41 | $34.41 | $29.52 | 21 |
2019-03-27 | $34.44 | $34.44 | $34.14 | $34.14 | $29.29 | 110 |
2019-03-26 | $34.57 | $34.57 | $34.37 | $34.46 | $29.57 | 353 |
2019-03-25 | $34.27 | $34.37 | $34.27 | $34.37 | $29.49 | 343 |
2019-03-22 | $34.50 | $34.72 | $34.50 | $34.72 | $29.79 | 483 |
2019-03-21 | $35.75 | $35.75 | $35.59 | $35.59 | $30.53 | 520 |
2019-03-20 | $35.06 | $35.35 | $35.02 | $35.17 | $30.17 | 1,003 |
2019-03-19 | $34.89 | $34.89 | $34.89 | $34.89 | $29.93 | 54 |
2019-03-18 | $34.00 | $34.57 | $34.00 | $34.57 | $29.65 | 1,006 |
2019-03-15 | $33.58 | $33.58 | $33.54 | $33.54 | $28.78 | 615 |
2019-03-14 | $33.47 | $33.47 | $33.47 | $33.47 | $28.71 | 53 |
2019-03-13 | $33.61 | $33.61 | $33.61 | $33.61 | $28.83 | 1 |
2019-03-12 | $33.46 | $33.46 | $33.46 | $33.46 | $28.70 | 52 |
2019-03-11 | $33.44 | $33.44 | $33.44 | $33.44 | $28.69 | 14 |
2019-03-08 | $32.57 | $32.57 | $32.57 | $32.57 | $27.95 | 21 |
2019-03-07 | $33.37 | $33.37 | $32.85 | $32.98 | $28.30 | 400 |
2019-03-06 | $32.20 | $32.20 | $32.11 | $32.11 | $27.54 | 359 |
2019-03-05 | $32.65 | $32.65 | $32.65 | $32.65 | $28.01 | 14 |
2019-03-04 | $32.84 | $32.84 | $32.36 | $32.71 | $28.06 | 1,394 |
2019-03-01 | $32.21 | $32.60 | $32.16 | $32.60 | $27.96 | 246 |
2019-02-28 | $32.73 | $32.73 | $32.73 | $32.73 | $28.08 | 22 |
2019-02-27 | $32.73 | $32.73 | $32.73 | $32.73 | $28.08 | 17 |
2019-02-26 | $32.84 | $32.84 | $32.84 | $32.84 | $28.18 | 6 |
2019-02-25 | $33.48 | $33.75 | $33.40 | $33.75 | $28.96 | 262 |
2019-02-22 | $33.80 | $33.80 | $33.56 | $33.56 | $28.79 | 317 |
2019-02-21 | $33.42 | $33.42 | $33.42 | $33.42 | $28.67 | 127 |
2019-02-20 | $34.18 | $34.18 | $34.18 | $34.18 | $29.32 | 0 |
2019-02-19 | $34.64 | $34.70 | $34.64 | $34.70 | $29.77 | 152 |
2019-02-15 | $33.55 | $33.70 | $33.45 | $33.45 | $28.70 | 518 |
2019-02-14 | $32.92 | $33.24 | $32.92 | $33.24 | $28.52 | 100 |
2019-02-13 | $32.50 | $32.50 | $32.50 | $32.50 | $27.88 | 4 |
2019-02-12 | $31.64 | $31.70 | $31.64 | $31.70 | $27.20 | 602 |
2019-02-11 | $30.40 | $30.86 | $30.40 | $30.86 | $26.47 | 304 |
2019-02-08 | $31.00 | $31.00 | $30.64 | $30.64 | $26.28 | 843 |
2019-02-07 | $31.97 | $31.97 | $30.87 | $30.99 | $26.59 | 769 |
2019-02-06 | $32.32 | $32.32 | $32.32 | $32.32 | $27.72 | 72 |
2019-02-05 | $32.96 | $32.96 | $32.90 | $32.94 | $28.26 | 703 |
2019-02-04 | $32.50 | $33.08 | $32.05 | $33.08 | $28.38 | 2,741 |
2019-02-01 | $32.63 | $32.63 | $32.63 | $32.63 | $27.99 | 75 |
2019-01-31 | $33.36 | $33.36 | $31.90 | $31.90 | $27.37 | 998 |
2019-01-30 | $32.02 | $32.40 | $32.02 | $32.40 | $27.80 | 104 |
2019-01-29 | $31.76 | $31.76 | $31.64 | $31.64 | $27.14 | 326 |
2019-01-28 | $31.36 | $31.36 | $31.36 | $31.36 | $26.91 | 0 |
2019-01-25 | $31.36 | $31.36 | $31.36 | $31.36 | $26.91 | 1 |
2019-01-24 | $30.58 | $30.75 | $30.58 | $30.75 | $26.38 | 810 |
2019-01-23 | $30.49 | $30.49 | $30.49 | $30.49 | $26.15 | 1 |
2019-01-22 | $30.47 | $30.47 | $30.47 | $30.47 | $26.14 | 10 |
2019-01-18 | $31.70 | $31.70 | $31.70 | $31.70 | $27.19 | 16 |
2019-01-17 | $31.12 | $31.15 | $31.12 | $31.15 | $26.73 | 309 |
2019-01-16 | $31.08 | $31.09 | $31.08 | $31.09 | $26.67 | 244 |
2019-01-15 | $31.04 | $31.04 | $31.04 | $31.04 | $26.63 | 79 |
2019-01-14 | $30.07 | $30.45 | $30.07 | $30.17 | $25.88 | 534 |
2019-01-11 | $31.28 | $31.28 | $30.61 | $30.61 | $26.26 | 122 |
2019-01-10 | $32.85 | $32.85 | $32.61 | $32.61 | $26.84 | 644 |
2019-01-09 | $33.56 | $33.56 | $33.25 | $33.25 | $27.37 | 242 |
2019-01-08 | $32.75 | $33.03 | $32.75 | $32.86 | $27.05 | 1,399 |
2019-01-07 | $31.99 | $31.99 | $31.53 | $31.57 | $25.98 | 582 |
2019-01-04 | $30.39 | $30.39 | $30.39 | $30.39 | $25.01 | 20 |
2019-01-03 | $27.91 | $27.91 | $27.91 | $27.91 | $22.97 | 3 |
2019-01-02 | $26.39 | $27.53 | $26.39 | $27.31 | $22.48 | 771 |
2018-12-31 | $26.55 | $26.56 | $26.55 | $26.56 | $21.86 | 203 |
2018-12-28 | $25.68 | $25.78 | $24.86 | $25.67 | $21.13 | 1,683 |
2018-12-27 | $26.70 | $26.70 | $25.09 | $25.84 | $21.26 | 1,817 |
2018-12-26 | $24.09 | $26.70 | $23.88 | $26.70 | $21.97 | 2,328 |
2018-12-24 | $24.91 | $24.91 | $24.00 | $24.14 | $19.86 | 1,605 |
2018-12-21 | $25.99 | $27.13 | $25.99 | $27.13 | $22.33 | 2,784 |
2018-12-20 | $27.05 | $27.05 | $27.00 | $27.00 | $22.22 | 503 |
2018-12-19 | $28.49 | $28.49 | $28.49 | $28.49 | $23.44 | 108 |
2018-12-18 | $29.37 | $29.37 | $28.06 | $28.06 | $23.10 | 5,730 |
2018-12-17 | $31.86 | $31.86 | $29.31 | $29.31 | $24.12 | 1,703 |
2018-12-14 | $32.31 | $32.31 | $31.88 | $31.88 | $26.23 | 823 |
2018-12-13 | $32.31 | $32.31 | $32.24 | $32.24 | $26.53 | 116 |
2018-12-12 | $31.22 | $31.61 | $31.22 | $31.31 | $25.77 | 2,031 |
2018-12-11 | $31.14 | $31.25 | $30.75 | $30.75 | $25.30 | 383 |
2018-12-10 | $31.20 | $31.20 | $30.64 | $30.64 | $25.22 | 455 |
2018-12-07 | $32.91 | $32.91 | $32.90 | $32.90 | $27.08 | 353 |
2018-12-06 | $31.54 | $31.54 | $30.62 | $30.62 | $25.20 | 552 |
2018-12-04 | $33.56 | $33.56 | $33.56 | $33.56 | $27.62 | 154 |
2018-12-03 | $32.28 | $32.28 | $32.28 | $32.28 | $26.57 | 121 |
2018-11-30 | $32.53 | $32.53 | $32.28 | $32.28 | $26.57 | 2,326 |
2018-11-29 | $33.51 | $33.57 | $33.13 | $33.57 | $27.63 | 2,399 |
2018-11-28 | $30.88 | $31.93 | $30.82 | $31.93 | $26.28 | 4,560 |
2018-11-27 | $31.93 | $31.93 | $31.45 | $31.45 | $25.88 | 668 |
2018-11-26 | $32.12 | $32.12 | $31.74 | $31.74 | $26.12 | 325 |
2018-11-23 | $31.45 | $31.57 | $31.37 | $31.49 | $25.92 | 1,074 |
2018-11-21 | $32.66 | $33.08 | $32.66 | $33.08 | $27.22 | 1,279 |
2018-11-20 | $31.93 | $31.93 | $31.26 | $31.92 | $26.27 | 5,551 |
2018-11-19 | $43.25 | $43.25 | $43.25 | $43.25 | $35.59 | 206 |
2018-11-16 | $33.07 | $33.07 | $33.07 | $33.07 | $27.21 | 72 |
2018-11-15 | $33.01 | $33.11 | $33.01 | $33.07 | $27.21 | 4,050 |
2018-11-14 | $33.12 | $33.12 | $32.67 | $32.67 | $26.89 | 705 |
2018-11-13 | $34.16 | $34.16 | $34.16 | $34.16 | $28.11 | 108 |
2018-11-12 | $34.95 | $34.95 | $34.39 | $34.39 | $28.30 | 310 |
2018-11-09 | $34.59 | $34.59 | $34.59 | $34.59 | $28.46 | 1,401 |
2018-11-08 | $34.89 | $34.89 | $34.89 | $34.89 | $28.71 | 0 |
2018-11-07 | $34.89 | $34.89 | $34.89 | $34.89 | $28.71 | 2 |
2018-11-06 | $34.90 | $35.02 | $34.89 | $34.89 | $28.71 | 9,676 |
2018-11-05 | $34.35 | $34.87 | $34.35 | $34.87 | $28.70 | 1,329 |
2018-11-02 | $34.12 | $34.12 | $34.12 | $34.12 | $28.08 | 4 |
2018-11-01 | $34.12 | $34.12 | $34.12 | $34.12 | $28.08 | 93 |
2018-10-31 | $34.25 | $34.46 | $34.12 | $34.12 | $28.08 | 3,318 |
2018-10-30 | $32.00 | $32.60 | $32.00 | $32.60 | $26.83 | 1,904 |
2018-10-29 | $34.50 | $34.50 | $32.68 | $32.68 | $26.90 | 6,105 |
2018-10-26 | $34.02 | $34.02 | $34.02 | $34.02 | $28.00 | 169 |
2018-10-25 | $35.20 | $35.20 | $35.20 | $35.20 | $28.97 | 1,110 |
2018-10-24 | $35.35 | $35.35 | $35.35 | $35.35 | $29.09 | 355 |
2018-10-23 | $34.16 | $37.14 | $34.16 | $37.14 | $30.57 | 2,256 |
2018-10-22 | $40.00 | $40.00 | $38.27 | $38.27 | $31.50 | 1,000 |
2018-10-19 | $39.90 | $39.90 | $39.90 | $39.90 | $32.84 | 6 |
2018-10-18 | $39.90 | $39.90 | $39.90 | $39.90 | $32.84 | 105 |
2018-10-17 | $39.90 | $39.90 | $39.90 | $39.90 | $32.84 | 9 |
2018-10-16 | $39.90 | $39.90 | $39.90 | $39.90 | $32.84 | 600 |
2018-10-15 | $39.50 | $39.50 | $39.50 | $39.50 | $32.51 | 3 |
2018-10-12 | $39.50 | $39.50 | $39.50 | $39.50 | $32.51 | 105 |
2018-10-11 | $40.02 | $40.02 | $40.02 | $40.02 | $32.94 | 264 |
2018-10-10 | $42.70 | $42.74 | $42.00 | $42.00 | $33.36 | 541 |
2018-10-09 | $43.15 | $43.15 | $43.15 | $43.15 | $34.27 | 21 |
2018-10-08 | $43.66 | $43.66 | $43.15 | $43.15 | $34.27 | 602 |
2018-10-05 | $43.20 | $43.20 | $43.20 | $43.20 | $34.31 | 362 |
2018-10-04 | $43.38 | $43.38 | $43.12 | $43.22 | $34.33 | 1,200 |
2018-10-03 | $41.95 | $41.95 | $41.95 | $41.95 | $33.32 | 3 |
2018-10-02 | $41.95 | $41.95 | $41.95 | $41.95 | $33.32 | 0 |
2018-10-01 | $41.95 | $41.95 | $41.95 | $41.95 | $33.32 | 29 |
2018-09-28 | $40.10 | $41.95 | $40.10 | $41.95 | $33.32 | 300 |
2018-09-27 | $41.00 | $41.24 | $41.00 | $41.24 | $32.75 | 569 |
2018-09-26 | $41.65 | $41.65 | $41.65 | $41.65 | $33.08 | 11 |
2018-09-25 | $41.65 | $41.65 | $41.65 | $41.65 | $33.08 | 300 |
2018-09-24 | $42.98 | $42.98 | $42.98 | $42.98 | $34.13 | 2 |
2018-09-21 | $43.00 | $43.00 | $42.98 | $42.98 | $34.13 | 1,142 |
2018-09-20 | $42.23 | $42.23 | $42.23 | $42.23 | $33.54 | 4 |
2018-09-19 | $42.23 | $42.23 | $42.23 | $42.23 | $33.54 | 0 |
2018-09-18 | $42.23 | $42.23 | $42.23 | $42.23 | $33.54 | 5 |
2018-09-17 | $42.23 | $42.23 | $42.23 | $42.23 | $33.54 | 12 |
2018-09-14 | $42.23 | $42.23 | $42.23 | $42.23 | $33.54 | 2 |
2018-09-13 | $42.23 | $42.23 | $42.23 | $42.23 | $33.54 | 7 |
2018-09-12 | $42.23 | $42.23 | $42.23 | $42.23 | $33.54 | 25 |
2018-09-11 | $42.23 | $42.23 | $42.23 | $42.23 | $33.54 | 2 |
2018-09-10 | $42.23 | $42.23 | $42.23 | $42.23 | $33.54 | 1 |
2018-09-07 | $42.80 | $42.80 | $42.23 | $42.23 | $33.54 | 700 |
2018-09-06 | $43.65 | $43.69 | $43.65 | $43.69 | $34.70 | 457 |
2018-09-05 | $40.11 | $43.89 | $40.11 | $43.89 | $34.86 | 419 |
2018-09-04 | $43.35 | $43.35 | $43.35 | $43.35 | $34.43 | 76 |
2018-08-31 | $43.35 | $43.35 | $43.35 | $43.35 | $34.43 | 89 |
2018-08-30 | $43.39 | $43.39 | $43.35 | $43.35 | $34.43 | 600 |
2018-08-29 | $45.98 | $45.98 | $45.98 | $45.98 | $36.52 | 7 |
2018-08-28 | $45.98 | $45.98 | $45.98 | $45.98 | $36.52 | 38 |
2018-08-27 | $47.00 | $47.00 | $45.98 | $45.98 | $36.52 | 420 |
2018-08-24 | $45.89 | $45.89 | $45.89 | $45.89 | $36.44 | 16 |
2018-08-23 | $45.89 | $45.89 | $45.89 | $45.89 | $36.44 | 100 |
2018-08-22 | $45.96 | $45.96 | $45.96 | $45.96 | $36.50 | 225 |
2018-08-21 | $46.02 | $46.09 | $46.00 | $46.01 | $36.54 | 778 |
2018-08-20 | $45.14 | $45.14 | $45.14 | $45.14 | $35.85 | 14 |
2018-08-17 | $44.97 | $45.14 | $44.97 | $45.14 | $35.85 | 1,649 |
2018-08-16 | $43.42 | $43.42 | $43.42 | $43.42 | $34.48 | 206 |
2018-08-15 | $44.72 | $44.72 | $44.72 | $44.72 | $35.52 | 82 |
2018-08-14 | $44.75 | $44.79 | $44.72 | $44.72 | $35.52 | 370 |
2018-08-13 | $44.95 | $44.95 | $44.36 | $44.36 | $35.23 | 2,508 |
2018-08-10 | $46.42 | $46.86 | $46.20 | $46.20 | $36.69 | 316 |
2018-08-09 | $46.42 | $46.49 | $45.93 | $45.93 | $36.48 | 934 |
2018-08-08 | $45.23 | $45.23 | $45.23 | $45.23 | $35.92 | 249 |
2018-08-07 | $45.09 | $45.09 | $44.92 | $44.95 | $35.70 | 577 |
2018-08-06 | $45.50 | $45.54 | $45.40 | $45.40 | $36.05 | 838 |
2018-08-03 | $44.80 | $44.80 | $44.67 | $44.67 | $35.47 | 1,403 |
2018-08-02 | $43.24 | $44.62 | $43.24 | $44.62 | $35.44 | 2,230 |
2018-08-01 | $41.27 | $41.27 | $41.27 | $41.27 | $32.78 | 283 |
2018-07-31 | $41.27 | $41.27 | $41.27 | $41.27 | $32.78 | 200 |
2018-07-30 | $41.22 | $41.37 | $41.22 | $41.37 | $32.85 | 658 |
2018-07-27 | $42.03 | $42.18 | $41.16 | $41.31 | $32.81 | 1,200 |
2018-07-26 | $41.14 | $41.14 | $41.14 | $41.14 | $32.67 | 3 |
2018-07-25 | $40.22 | $41.33 | $40.17 | $41.14 | $32.67 | 1,252 |
2018-07-24 | $40.79 | $40.79 | $40.04 | $40.04 | $31.80 | 2,241 |
2018-07-23 | $43.86 | $43.86 | $43.86 | $43.86 | $34.83 | 318 |
2018-07-20 | $39.52 | $39.52 | $39.52 | $39.52 | $31.38 | 155 |
2018-07-19 | $40.47 | $40.47 | $40.47 | $40.47 | $32.14 | 104 |
2018-07-18 | $38.61 | $38.61 | $38.59 | $38.59 | $30.65 | 541 |
2018-07-17 | $37.32 | $37.32 | $37.32 | $37.32 | $29.64 | 161 |
2018-07-16 | $37.32 | $37.32 | $37.32 | $37.32 | $29.64 | 11 |
2018-07-13 | $37.32 | $37.32 | $37.32 | $37.32 | $29.64 | 2 |
2018-07-12 | $38.48 | $38.69 | $38.48 | $38.64 | $29.64 | 491 |
2018-07-11 | $38.80 | $38.80 | $38.69 | $38.69 | $29.68 | 306 |
2018-07-10 | $39.66 | $39.73 | $39.36 | $39.36 | $30.20 | 827 |
2018-07-09 | $39.46 | $39.47 | $39.46 | $39.47 | $30.28 | 1,185 |
2018-07-06 | $38.68 | $39.01 | $38.62 | $39.01 | $29.93 | 462 |
2018-07-05 | $38.30 | $38.30 | $38.30 | $38.30 | $29.38 | 85 |
2018-07-03 | $38.30 | $38.30 | $38.30 | $38.30 | $29.38 | 170 |
2018-07-02 | $38.65 | $38.65 | $38.09 | $38.09 | $29.22 | 907 |
2018-06-29 | $38.90 | $38.95 | $38.90 | $38.95 | $29.88 | 337 |
2018-06-28 | $38.76 | $38.76 | $38.76 | $38.76 | $29.74 | 52 |
2018-06-27 | $39.00 | $39.00 | $38.76 | $38.76 | $29.74 | 4,144 |
2018-06-26 | $38.05 | $38.05 | $38.05 | $38.05 | $29.19 | 25 |
2018-06-25 | $38.34 | $38.44 | $38.05 | $38.05 | $29.19 | 666 |
2018-06-22 | $39.96 | $39.97 | $39.96 | $39.97 | $30.67 | 543 |
2018-06-21 | $38.83 | $38.90 | $38.83 | $38.90 | $29.84 | 791 |
2018-06-20 | $38.96 | $38.96 | $38.96 | $38.96 | $29.89 | 10 |
2018-06-19 | $38.96 | $38.96 | $38.96 | $38.96 | $29.89 | 52 |
2018-06-18 | $39.09 | $39.09 | $38.96 | $38.96 | $29.89 | 942 |
2018-06-15 | $40.89 | $40.89 | $40.89 | $40.89 | $31.37 | 52 |
2018-06-14 | $40.89 | $40.89 | $40.89 | $40.89 | $31.37 | 62 |
2018-06-13 | $41.06 | $41.06 | $40.89 | $40.89 | $31.37 | 615 |
2018-06-12 | $40.65 | $40.65 | $40.65 | $40.65 | $31.19 | 45 |
2018-06-11 | $40.65 | $40.65 | $40.65 | $40.65 | $31.19 | 120 |
2018-06-08 | $40.72 | $40.72 | $40.65 | $40.65 | $31.19 | 524 |
2018-06-07 | $41.16 | $41.43 | $41.16 | $41.40 | $31.76 | 511 |
2018-06-06 | $40.49 | $40.49 | $40.49 | $40.49 | $31.06 | 47 |
2018-06-05 | $40.49 | $40.49 | $40.49 | $40.49 | $31.06 | 50 |
2018-06-04 | $40.49 | $40.49 | $40.49 | $40.49 | $31.06 | 8 |
2018-06-01 | $40.49 | $40.49 | $40.49 | $40.49 | $31.06 | 102 |
2018-05-31 | $40.40 | $40.49 | $40.40 | $40.49 | $31.06 | 529 |
2018-05-30 | $39.59 | $39.59 | $39.59 | $39.59 | $30.37 | 103 |
2018-05-29 | $37.87 | $37.87 | $37.87 | $37.87 | $29.05 | 84 |
2018-05-25 | $37.72 | $37.87 | $37.72 | $37.87 | $29.05 | 922 |
2018-05-24 | $39.26 | $39.46 | $39.26 | $39.46 | $30.27 | 841 |
2018-05-23 | $40.45 | $40.45 | $40.45 | $40.45 | $31.03 | 4 |
2018-05-22 | $40.45 | $40.45 | $40.45 | $40.45 | $31.03 | 18 |
2018-05-21 | $40.45 | $40.45 | $40.45 | $40.45 | $31.03 | 200 |
2018-05-18 | $40.08 | $40.08 | $39.83 | $39.83 | $30.56 | 523 |
2018-05-17 | $39.50 | $39.50 | $39.50 | $39.50 | $30.30 | 2,198 |
2018-05-16 | $39.00 | $39.00 | $39.00 | $39.00 | $29.92 | 111 |
2018-05-15 | $39.00 | $39.00 | $39.00 | $39.00 | $29.92 | 77 |
2018-05-14 | $39.00 | $39.00 | $39.00 | $39.00 | $29.92 | 595 |
2018-05-11 | $37.88 | $37.88 | $37.88 | $37.88 | $29.06 | 240 |
2018-05-10 | $38.10 | $38.10 | $38.10 | $38.10 | $29.23 | 106 |
2018-05-09 | $37.77 | $38.35 | $37.77 | $38.10 | $29.23 | 1,997 |
2018-05-08 | $37.00 | $37.00 | $37.00 | $37.00 | $28.39 | 92 |
2018-05-07 | $37.00 | $37.00 | $37.00 | $37.00 | $28.39 | 400 |
2018-05-04 | $35.60 | $35.60 | $35.60 | $35.60 | $27.31 | 2 |
2018-05-03 | $36.50 | $36.50 | $35.60 | $35.60 | $27.31 | 767 |
2018-05-02 | $36.56 | $36.66 | $36.50 | $36.50 | $28.00 | 980 |
2018-05-01 | $36.56 | $36.56 | $36.56 | $36.56 | $28.05 | 101 |
2018-04-30 | $36.56 | $36.56 | $36.56 | $36.56 | $28.05 | 200 |
2018-04-27 | $35.62 | $35.68 | $35.61 | $35.61 | $27.32 | 754 |
2018-04-26 | $36.39 | $36.39 | $36.08 | $36.08 | $27.68 | 1,802 |
2018-04-25 | $34.95 | $35.47 | $34.95 | $35.47 | $27.21 | 753 |
2018-04-24 | $36.30 | $36.52 | $36.11 | $36.11 | $27.70 | 1,109 |
2018-04-23 | $36.33 | $36.40 | $36.33 | $36.40 | $27.93 | 1,971 |
2018-04-20 | $35.82 | $35.82 | $35.82 | $35.82 | $27.48 | 275 |
2018-04-19 | $36.10 | $36.10 | $36.10 | $36.10 | $27.70 | 201 |
2018-04-18 | $36.71 | $36.71 | $36.71 | $36.71 | $28.16 | 51 |
2018-04-17 | $36.02 | $36.75 | $36.02 | $36.71 | $28.16 | 382 |
2018-04-16 | $34.30 | $34.80 | $34.30 | $34.80 | $26.70 | 2,391 |
2018-04-13 | $32.96 | $32.96 | $32.89 | $32.89 | $25.23 | 1,025 |
2018-04-12 | $34.80 | $34.80 | $32.90 | $32.90 | $25.24 | 3,402 |
2018-04-11 | $34.80 | $34.80 | $34.80 | $34.80 | $25.49 | 487 |
2018-04-10 | $33.00 | $33.23 | $33.00 | $33.23 | $24.34 | 1,584 |
2018-04-09 | $32.60 | $33.08 | $32.06 | $32.54 | $23.84 | 13,641 |
2018-04-06 | $31.83 | $32.22 | $31.83 | $32.22 | $23.60 | 608 |
2018-04-05 | $32.89 | $33.35 | $32.89 | $33.35 | $24.43 | 309 |
2018-04-04 | $32.09 | $32.11 | $31.90 | $31.98 | $23.43 | 11,212 |
2018-04-03 | $31.55 | $31.55 | $31.55 | $31.55 | $23.11 | 163 |
2018-04-02 | $31.74 | $31.74 | $31.45 | $31.45 | $23.04 | 304 |
2018-03-29 | $32.60 | $32.60 | $32.60 | $32.60 | $23.88 | 102 |
2018-03-28 | $32.89 | $32.89 | $32.89 | $32.89 | $24.09 | 24 |
2018-03-27 | $32.89 | $32.89 | $32.89 | $32.89 | $24.09 | 200 |
2018-03-26 | $32.00 | $32.00 | $31.68 | $31.68 | $23.21 | 526 |
2018-03-23 | $32.52 | $32.52 | $32.50 | $32.50 | $23.81 | 529 |
2018-03-22 | $34.18 | $34.18 | $34.18 | $34.18 | $25.04 | 7 |
2018-03-21 | $33.46 | $34.18 | $33.46 | $34.18 | $25.04 | 911 |
2018-03-20 | $33.53 | $33.53 | $33.53 | $33.53 | $24.56 | 64 |
2018-03-19 | $34.00 | $34.00 | $33.21 | $33.53 | $24.56 | 1,417 |
2018-03-16 | $35.64 | $35.81 | $35.64 | $35.81 | $26.23 | 697 |
2018-03-15 | $37.35 | $37.35 | $32.56 | $33.15 | $24.28 | 4,321 |
2018-03-14 | $37.69 | $37.69 | $37.69 | $37.69 | $27.61 | 1 |
2018-03-13 | $37.69 | $37.69 | $37.69 | $37.69 | $27.61 | 0 |
2018-03-12 | $37.69 | $37.69 | $37.69 | $37.69 | $27.61 | 33 |
2018-03-09 | $37.61 | $37.75 | $37.61 | $37.69 | $27.61 | 1,207 |
2018-03-08 | $37.75 | $37.75 | $37.75 | $37.75 | $27.65 | 0 |
2018-03-07 | $37.75 | $37.75 | $37.75 | $37.75 | $27.65 | 6 |
2018-03-06 | $37.75 | $37.75 | $37.75 | $37.75 | $27.65 | 100 |
2018-03-05 | $37.37 | $37.37 | $37.37 | $37.37 | $27.38 | 24 |
2018-03-02 | $37.37 | $37.37 | $37.37 | $37.37 | $27.38 | 24 |
2018-03-01 | $37.07 | $37.37 | $36.94 | $37.37 | $27.38 | 10,109 |
2018-02-28 | $37.25 | $37.25 | $37.13 | $37.13 | $27.20 | 617 |
2018-02-27 | $39.39 | $39.39 | $39.39 | $39.39 | $28.85 | 140 |
2018-02-26 | $39.63 | $39.70 | $39.63 | $39.70 | $29.08 | 207 |
2018-02-23 | $39.70 | $39.70 | $39.70 | $39.70 | $29.08 | 300 |
2018-02-22 | $40.54 | $40.54 | $40.54 | $40.54 | $29.70 | 91 |
2018-02-21 | $40.47 | $40.54 | $40.47 | $40.54 | $29.70 | 373 |
2018-02-20 | $41.29 | $41.29 | $41.29 | $41.29 | $30.25 | 35 |
2018-02-16 | $41.50 | $41.53 | $41.22 | $41.29 | $30.25 | 3,943 |
2018-02-15 | $42.98 | $43.26 | $42.98 | $43.26 | $31.69 | 819 |
2018-02-14 | $42.50 | $42.50 | $42.50 | $42.50 | $31.13 | 4 |
2018-02-13 | $42.50 | $42.50 | $42.50 | $42.50 | $31.13 | 1,300 |
2018-02-12 | $41.89 | $41.89 | $41.24 | $41.24 | $30.21 | 1,090 |
2018-02-09 | $41.10 | $41.10 | $41.10 | $41.10 | $30.11 | 611 |
2018-02-08 | $43.64 | $43.81 | $43.64 | $43.81 | $32.09 | 230 |
2018-02-07 | $43.33 | $43.33 | $43.33 | $43.33 | $31.74 | 200 |
2018-02-06 | $42.04 | $42.04 | $42.04 | $42.04 | $30.80 | 3 |
2018-02-05 | $43.04 | $43.25 | $41.99 | $42.04 | $30.80 | 3,220 |
2018-02-02 | $45.35 | $45.46 | $44.00 | $44.00 | $32.23 | 579 |
2018-02-01 | $45.00 | $46.54 | $45.00 | $46.54 | $34.09 | 1,286 |
2018-01-31 | $46.99 | $46.99 | $46.21 | $46.42 | $34.01 | 738 |
2018-01-30 | $45.14 | $45.37 | $45.14 | $45.19 | $33.10 | 1,789 |
2018-01-29 | $48.89 | $49.08 | $48.67 | $48.72 | $35.69 | 1,390 |
2018-01-26 | $49.69 | $49.75 | $49.69 | $49.75 | $36.45 | 380 |
2018-01-25 | $48.99 | $49.28 | $48.99 | $49.28 | $36.10 | 991 |
2018-01-24 | $49.72 | $49.85 | $49.67 | $49.67 | $36.39 | 939 |
2018-01-23 | $49.35 | $49.35 | $48.80 | $49.35 | $36.15 | 892 |
2018-01-22 | $48.44 | $49.36 | $48.44 | $49.36 | $36.16 | 280 |
2018-01-19 | $46.80 | $46.80 | $46.80 | $46.80 | $34.28 | 23 |
2018-01-18 | $47.17 | $47.17 | $46.80 | $46.80 | $34.28 | 673 |
2018-01-17 | $47.32 | $47.32 | $47.32 | $47.32 | $34.66 | 388 |
2018-01-16 | $48.95 | $49.20 | $48.70 | $48.70 | $35.68 | 997 |
2018-01-12 | $48.17 | $48.71 | $47.81 | $48.67 | $35.65 | 2,235 |
2018-01-11 | $49.00 | $49.00 | $49.00 | $49.00 | $34.84 | 102 |
2018-01-10 | $51.00 | $51.00 | $48.50 | $48.50 | $34.49 | 550 |
2018-01-09 | $47.16 | $47.16 | $47.16 | $47.16 | $33.54 | 527 |
2018-01-08 | $46.00 | $46.45 | $46.00 | $46.45 | $33.03 | 853 |
2018-01-05 | $46.00 | $46.50 | $46.00 | $46.50 | $33.07 | 1,495 |
2018-01-04 | $46.45 | $46.88 | $46.45 | $46.88 | $33.34 | 24,462 |
2018-01-03 | $46.45 | $46.58 | $46.45 | $46.58 | $33.12 | 408 |
2018-01-02 | $44.67 | $44.71 | $44.67 | $44.71 | $31.79 | 396 |
2017-12-29 | $42.71 | $42.87 | $42.71 | $42.87 | $30.48 | 3,969 |
2017-12-28 | $42.72 | $42.74 | $42.72 | $42.74 | $30.39 | 446 |
2017-12-27 | $42.75 | $42.75 | $42.75 | $42.75 | $30.40 | 42 |
2017-12-26 | $42.75 | $42.75 | $42.75 | $42.75 | $30.40 | 700 |
2017-12-22 | $42.00 | $42.00 | $42.00 | $42.00 | $29.87 | 122 |
2017-12-21 | $42.32 | $42.32 | $42.32 | $42.32 | $30.09 | 69 |
2017-12-20 | $42.32 | $42.32 | $42.32 | $42.32 | $30.09 | 44 |
2017-12-19 | $42.32 | $42.32 | $42.32 | $42.32 | $30.09 | 139 |
2017-12-18 | $42.24 | $42.24 | $42.24 | $42.24 | $30.04 | 45 |
2017-12-15 | $42.00 | $42.24 | $42.00 | $42.24 | $30.04 | 200 |
2017-12-14 | $42.17 | $42.70 | $42.17 | $42.70 | $30.36 | 768 |
2017-12-13 | $41.83 | $41.94 | $41.83 | $41.94 | $29.82 | 745 |
2017-12-12 | $41.00 | $41.00 | $41.00 | $41.00 | $29.15 | 138 |
2017-12-11 | $40.62 | $40.86 | $40.59 | $40.60 | $28.87 | 1,716 |
2017-12-08 | $39.64 | $39.64 | $39.64 | $39.64 | $28.18 | 1,015 |
2017-12-07 | $38.99 | $38.99 | $38.99 | $38.99 | $27.73 | 465 |
2017-12-06 | $39.28 | $39.28 | $39.28 | $39.28 | $27.93 | 245 |
2017-12-05 | $39.28 | $39.28 | $39.28 | $39.28 | $27.93 | 200 |
2017-12-04 | $39.91 | $39.92 | $39.91 | $39.91 | $28.38 | 1,445 |
2017-12-01 | $36.95 | $36.95 | $36.95 | $36.95 | $26.27 | 96 |
2017-11-30 | $37.06 | $37.06 | $36.95 | $36.95 | $26.27 | 900 |
2017-11-29 | $36.47 | $36.47 | $36.47 | $36.47 | $25.93 | 540 |
2017-11-28 | $38.00 | $38.00 | $36.82 | $36.82 | $26.18 | 665 |
2017-11-27 | $37.00 | $37.09 | $35.30 | $37.01 | $26.32 | 2,231 |
2017-11-24 | $37.95 | $37.95 | $37.95 | $37.95 | $26.99 | 10 |
2017-11-22 | $37.95 | $37.95 | $37.95 | $37.95 | $26.99 | 226 |
2017-11-21 | $38.87 | $38.87 | $38.87 | $38.87 | $27.64 | 36 |
2017-11-20 | $38.87 | $38.87 | $38.87 | $38.87 | $27.64 | 8 |
2017-11-17 | $38.87 | $38.87 | $38.87 | $38.87 | $27.64 | 289 |
2017-11-16 | $38.87 | $38.87 | $38.87 | $38.87 | $27.64 | 106 |
2017-11-15 | $39.47 | $39.47 | $39.47 | $39.47 | $28.07 | 38 |
2017-11-14 | $39.47 | $39.47 | $39.47 | $39.47 | $28.07 | 15 |
2017-11-13 | $40.10 | $40.10 | $39.47 | $39.47 | $28.07 | 2,308 |
2017-11-10 | $41.50 | $41.50 | $41.50 | $41.50 | $29.51 | 2 |
2017-11-09 | $41.42 | $41.50 | $41.42 | $41.50 | $29.51 | 400 |
2017-11-08 | $42.93 | $42.93 | $41.77 | $41.79 | $29.72 | 11,921 |
2017-11-07 | $42.42 | $42.54 | $42.33 | $42.54 | $30.25 | 11,925 |
2017-11-06 | $40.60 | $40.60 | $40.60 | $40.60 | $28.87 | 25 |
2017-11-03 | $40.60 | $40.60 | $40.60 | $40.60 | $28.87 | 39 |
2017-11-02 | $40.60 | $40.60 | $40.60 | $40.60 | $28.87 | 39 |
2017-11-01 | $40.59 | $40.60 | $40.59 | $40.60 | $28.87 | 272 |
2017-10-31 | $39.84 | $39.84 | $39.84 | $39.84 | $28.33 | 330 |
2017-10-30 | $39.75 | $39.75 | $39.75 | $39.75 | $28.26 | 27 |
2017-10-27 | $39.97 | $39.97 | $39.75 | $39.75 | $28.26 | 563 |
2017-10-26 | $37.15 | $37.15 | $37.15 | $37.15 | $26.42 | 584 |
2017-10-25 | $37.09 | $37.10 | $37.09 | $37.10 | $26.38 | 1,240 |
2017-10-24 | $38.94 | $39.28 | $38.94 | $39.28 | $27.93 | 566 |
2017-10-23 | $40.84 | $40.84 | $40.84 | $40.84 | $29.04 | 284 |
2017-10-20 | $40.84 | $40.84 | $40.84 | $40.84 | $29.04 | 101 |
2017-10-19 | $40.50 | $40.84 | $40.50 | $40.84 | $29.04 | 413 |
2017-10-18 | $42.41 | $42.41 | $40.95 | $41.03 | $29.18 | 948 |
2017-10-17 | $43.02 | $43.02 | $42.75 | $42.75 | $30.40 | 1,367 |
2017-10-16 | $43.85 | $43.85 | $43.78 | $43.78 | $31.13 | 832 |
2017-10-13 | $43.79 | $43.79 | $43.79 | $43.79 | $31.14 | 328 |
2017-10-12 | $45.29 | $45.29 | $45.29 | $45.29 | $32.20 | 163 |
2017-10-11 | $44.95 | $46.91 | $44.95 | $46.91 | $32.20 | 3,763 |
2017-10-10 | $45.24 | $45.24 | $45.24 | $45.24 | $31.06 | 10 |
2017-10-09 | $45.24 | $45.24 | $45.24 | $45.24 | $31.06 | 77 |
2017-10-06 | $45.24 | $45.24 | $45.24 | $45.24 | $31.06 | 0 |
2017-10-05 | $45.24 | $45.24 | $45.24 | $45.24 | $31.06 | 26 |
2017-10-04 | $45.24 | $45.24 | $45.24 | $45.24 | $31.06 | 10 |
2017-10-03 | $45.24 | $45.24 | $45.24 | $45.24 | $31.06 | 50 |
2017-10-02 | $45.24 | $45.24 | $45.24 | $45.24 | $31.06 | 146 |
2017-09-29 | $45.36 | $45.36 | $45.36 | $45.36 | $31.14 | 0 |
2017-09-28 | $45.36 | $45.36 | $45.36 | $45.36 | $31.14 | 26 |
2017-09-27 | $45.36 | $45.36 | $45.36 | $45.36 | $31.14 | 101 |
2017-09-26 | $44.27 | $44.27 | $44.27 | $44.27 | $30.39 | 13 |
2017-09-25 | $44.27 | $44.27 | $44.27 | $44.27 | $30.39 | 35 |
2017-09-22 | $44.27 | $44.27 | $44.27 | $44.27 | $30.39 | 1 |
2017-09-21 | $44.27 | $44.27 | $44.27 | $44.27 | $30.39 | 214 |
2017-09-20 | $45.34 | $45.34 | $45.34 | $45.34 | $31.13 | 406 |
2017-09-19 | $45.59 | $45.59 | $45.59 | $45.59 | $31.30 | 27 |
2017-09-18 | $45.81 | $45.81 | $45.59 | $45.59 | $31.30 | 946 |
2017-09-15 | $45.97 | $45.97 | $45.97 | $45.97 | $31.56 | 75 |
2017-09-14 | $45.91 | $46.00 | $45.81 | $45.97 | $31.56 | 1,208 |
2017-09-13 | $45.26 | $45.26 | $45.26 | $45.26 | $31.07 | 23 |
2017-09-12 | $45.26 | $45.26 | $45.26 | $45.26 | $31.07 | 100 |
2017-09-11 | $45.40 | $45.40 | $45.40 | $45.40 | $31.17 | 81 |
2017-09-08 | $45.40 | $45.40 | $45.40 | $45.40 | $31.17 | 14 |
2017-09-07 | $45.40 | $45.40 | $45.40 | $45.40 | $31.17 | 29 |
2017-09-06 | $49.20 | $49.20 | $45.09 | $45.40 | $31.17 | 743 |
2017-09-05 | $42.35 | $42.35 | $42.35 | $42.35 | $29.07 | 114 |
2017-09-01 | $42.35 | $42.35 | $42.35 | $42.35 | $29.07 | 0 |
2017-08-31 | $42.35 | $42.35 | $42.35 | $42.35 | $29.07 | 14 |
2017-08-30 | $42.35 | $42.35 | $42.35 | $42.35 | $29.07 | 20 |
2017-08-29 | $42.35 | $42.35 | $42.35 | $42.35 | $29.07 | 526 |
2017-08-28 | $42.44 | $42.44 | $42.44 | $42.44 | $29.14 | 71 |
2017-08-25 | $42.44 | $42.44 | $42.44 | $42.44 | $29.14 | 5 |
2017-08-24 | $42.44 | $42.44 | $42.44 | $42.44 | $29.14 | 11 |
2017-08-23 | $42.44 | $42.44 | $42.44 | $42.44 | $29.14 | 553 |
2017-08-22 | $41.65 | $41.65 | $41.65 | $41.65 | $28.59 | 30 |
2017-08-21 | $41.65 | $41.65 | $41.65 | $41.65 | $28.59 | 64 |
2017-08-18 | $41.65 | $41.65 | $41.65 | $41.65 | $28.59 | 1 |
2017-08-17 | $41.65 | $41.65 | $41.65 | $41.65 | $28.59 | 334 |
2017-08-16 | $42.55 | $42.55 | $42.11 | $42.19 | $28.96 | 853 |
2017-08-15 | $45.56 | $45.56 | $45.56 | $45.56 | $31.28 | 16 |
2017-08-14 | $45.56 | $45.56 | $45.56 | $45.56 | $31.28 | 214 |
2017-08-11 | $45.56 | $45.56 | $45.56 | $45.56 | $31.28 | 10 |
2017-08-10 | $45.56 | $45.56 | $45.56 | $45.56 | $31.28 | 8 |
2017-08-09 | $45.56 | $45.56 | $45.56 | $45.56 | $31.28 | 260 |
2017-08-08 | $44.53 | $44.58 | $44.53 | $44.58 | $30.60 | 463 |
2017-08-07 | $47.90 | $47.90 | $47.90 | $47.90 | $32.88 | 7 |
2017-08-04 | $47.80 | $48.09 | $47.80 | $47.90 | $32.88 | 800 |
2017-08-03 | $48.79 | $48.80 | $48.68 | $48.74 | $33.46 | 2,502 |
2017-08-02 | $49.73 | $49.73 | $49.73 | $49.73 | $34.14 | 132 |
2017-08-01 | $49.70 | $49.80 | $49.70 | $49.80 | $34.19 | 854 |
2017-07-31 | $48.56 | $48.56 | $48.55 | $48.55 | $33.33 | 629 |
2017-07-28 | $49.25 | $49.25 | $49.25 | $49.25 | $33.81 | 24 |
2017-07-27 | $49.25 | $49.25 | $49.25 | $49.25 | $33.81 | 277 |
2017-07-26 | $49.25 | $49.25 | $49.25 | $49.25 | $33.81 | 818 |
2017-07-25 | $49.33 | $49.33 | $49.30 | $49.30 | $33.84 | 600 |
2017-07-24 | $48.35 | $48.35 | $48.35 | $48.35 | $33.19 | 41 |
2017-07-21 | $50.00 | $50.00 | $48.35 | $48.35 | $33.19 | 1,123 |
2017-07-20 | $50.11 | $50.11 | $50.05 | $50.11 | $34.40 | 1,114 |
2017-07-19 | $50.01 | $50.01 | $50.01 | $50.01 | $34.33 | 115 |
2017-07-18 | $49.75 | $49.75 | $49.75 | $49.75 | $34.15 | 123 |
2017-07-17 | $48.19 | $48.19 | $48.19 | $48.19 | $33.08 | 1 |
2017-07-14 | $48.19 | $48.19 | $48.19 | $48.19 | $33.08 | 17 |
2017-07-13 | $48.19 | $48.19 | $48.19 | $48.19 | $33.08 | 766 |
2017-07-12 | $48.18 | $48.32 | $48.15 | $48.15 | $33.05 | 339 |
2017-07-11 | $48.99 | $48.99 | $48.99 | $48.99 | $32.48 | 386 |
2017-07-10 | $49.68 | $49.68 | $49.57 | $49.57 | $32.86 | 332 |
2017-07-07 | $49.67 | $49.67 | $49.67 | $49.67 | $32.93 | 223 |
2017-07-06 | $49.61 | $49.61 | $49.57 | $49.57 | $32.86 | 1,178 |
2017-07-05 | $50.00 | $50.00 | $50.00 | $50.00 | $33.15 | 550 |
2017-07-03 | $50.10 | $50.10 | $50.10 | $50.10 | $33.21 | 30 |
2017-06-30 | $49.99 | $50.20 | $49.92 | $50.10 | $33.21 | 1,236 |
2017-06-29 | $46.82 | $46.82 | $46.82 | $46.82 | $31.04 | 9 |
2017-06-28 | $46.82 | $46.82 | $46.82 | $46.82 | $31.04 | 0 |
2017-06-27 | $46.82 | $46.82 | $46.82 | $46.82 | $31.04 | 10 |
2017-06-26 | $46.30 | $46.82 | $46.03 | $46.82 | $31.04 | 576 |
2017-06-23 | $44.94 | $44.94 | $44.94 | $44.94 | $29.79 | 346 |
2017-06-22 | $43.28 | $43.57 | $43.28 | $43.57 | $28.88 | 877 |
2017-06-21 | $43.89 | $43.89 | $43.42 | $43.42 | $28.79 | 693 |
2017-06-20 | $46.00 | $46.00 | $46.00 | $46.00 | $30.50 | 21 |
2017-06-19 | $46.40 | $46.40 | $46.00 | $46.00 | $30.50 | 414 |
2017-06-16 | $45.55 | $46.32 | $45.55 | $46.17 | $30.61 | 2,034 |
2017-06-15 | $48.71 | $48.71 | $48.71 | $48.71 | $32.29 | 21 |
2017-06-14 | $48.71 | $48.71 | $48.71 | $48.71 | $32.29 | 87 |
2017-06-13 | $48.71 | $48.71 | $48.71 | $48.71 | $32.29 | 10 |
2017-06-12 | $48.71 | $48.71 | $48.71 | $48.71 | $32.29 | 52 |
2017-06-09 | $48.71 | $48.71 | $48.71 | $48.71 | $32.29 | 26 |
2017-06-08 | $48.71 | $48.71 | $48.71 | $48.71 | $32.29 | 40 |
2017-06-07 | $48.75 | $48.75 | $48.71 | $48.71 | $32.29 | 633 |
2017-06-06 | $50.11 | $50.11 | $50.11 | $50.11 | $33.22 | 43 |
2017-06-05 | $50.11 | $50.11 | $50.11 | $50.11 | $33.22 | 211 |
2017-06-02 | $50.11 | $50.11 | $50.11 | $50.11 | $33.22 | 123 |
2017-06-01 | $50.36 | $50.36 | $50.36 | $50.36 | $33.39 | 14 |
2017-05-31 | $50.36 | $50.36 | $50.36 | $50.36 | $33.39 | 260 |
2017-05-30 | $55.22 | $55.22 | $55.22 | $55.22 | $36.61 | 35 |
2017-05-26 | $55.22 | $55.22 | $55.22 | $55.22 | $36.61 | 12 |
2017-05-25 | $55.22 | $55.22 | $55.22 | $55.22 | $36.61 | 24 |
2017-05-24 | $55.22 | $55.22 | $55.22 | $55.22 | $36.61 | 10 |
2017-05-23 | $55.00 | $55.22 | $55.00 | $55.22 | $36.61 | 572 |
2017-05-22 | $52.15 | $52.15 | $52.15 | $52.15 | $34.57 | 141 |
2017-05-19 | $52.15 | $52.15 | $52.15 | $52.15 | $34.57 | 20 |
2017-05-18 | $51.75 | $52.15 | $51.75 | $52.15 | $34.57 | 511 |
2017-05-17 | $54.89 | $54.89 | $54.89 | $54.89 | $36.39 | 24 |
2017-05-16 | $54.89 | $54.89 | $54.89 | $54.89 | $36.39 | 183 |
2017-05-15 | $55.39 | $55.40 | $55.07 | $55.07 | $36.51 | 3,737 |
2017-05-12 | $53.97 | $54.04 | $53.97 | $54.04 | $35.82 | 410 |
2017-05-11 | $51.74 | $51.74 | $51.74 | $51.74 | $34.30 | 42 |
2017-05-10 | $51.74 | $51.74 | $51.74 | $51.74 | $34.30 | 24 |
2017-05-09 | $51.74 | $51.74 | $51.74 | $51.74 | $34.30 | 191 |
2017-05-08 | $52.73 | $52.73 | $52.73 | $52.73 | $34.96 | 9 |
2017-05-05 | $52.80 | $52.80 | $52.73 | $52.73 | $34.96 | 919 |
2017-05-04 | $54.57 | $54.57 | $54.57 | $54.57 | $36.18 | 137 |
2017-05-03 | $54.00 | $54.60 | $48.50 | $54.57 | $36.18 | 1,921 |
2017-05-02 | $55.57 | $55.57 | $55.57 | $55.57 | $36.84 | 7 |
2017-05-01 | $55.50 | $55.76 | $55.48 | $55.57 | $36.84 | 1,140 |
2017-04-28 | $56.58 | $56.58 | $56.58 | $56.58 | $37.51 | 5 |
2017-04-27 | $56.58 | $56.58 | $56.58 | $56.58 | $37.51 | 27 |
2017-04-26 | $56.54 | $56.58 | $56.54 | $56.58 | $37.51 | 311 |
2017-04-25 | $56.11 | $56.36 | $56.11 | $56.31 | $37.33 | 1,328 |
2017-04-24 | $55.69 | $55.69 | $55.57 | $55.57 | $36.84 | 566 |
2017-04-21 | $56.54 | $56.54 | $56.54 | $56.54 | $37.48 | 67 |
2017-04-20 | $56.54 | $56.54 | $56.54 | $56.54 | $37.48 | 17 |
2017-04-19 | $56.54 | $56.54 | $56.54 | $56.54 | $37.48 | 184 |
2017-04-18 | $56.54 | $56.54 | $56.54 | $56.54 | $37.48 | 66 |
2017-04-17 | $56.54 | $56.54 | $56.54 | $56.54 | $37.48 | 9 |
2017-04-13 | $56.54 | $56.54 | $56.54 | $56.54 | $37.48 | 57 |
2017-04-12 | $56.54 | $56.54 | $56.54 | $56.54 | $37.48 | 1,173 |
2017-04-11 | $59.00 | $59.00 | $59.00 | $59.00 | $39.11 | 31 |
2017-04-10 | $59.00 | $59.00 | $59.00 | $59.00 | $39.11 | 1,042 |
2017-04-07 | $60.47 | $60.47 | $60.47 | $60.47 | $38.88 | 36 |
2017-04-06 | $60.47 | $60.47 | $60.47 | $60.47 | $38.88 | 1 |
2017-04-05 | $60.44 | $60.47 | $60.44 | $60.47 | $38.88 | 437 |
2017-04-04 | $59.25 | $59.25 | $59.25 | $59.25 | $38.10 | 124 |
2017-04-03 | $58.05 | $58.05 | $58.05 | $58.05 | $37.32 | 1 |
2017-03-31 | $58.05 | $58.05 | $58.05 | $58.05 | $37.32 | 671 |
2017-03-30 | $57.90 | $57.90 | $57.90 | $57.90 | $37.23 | 2,502 |
2017-03-29 | $58.26 | $58.26 | $58.26 | $58.26 | $37.46 | 124 |
2017-03-28 | $56.65 | $56.65 | $56.65 | $56.65 | $36.42 | 6 |
2017-03-27 | $56.65 | $56.65 | $56.65 | $56.65 | $36.42 | 0 |
2017-03-24 | $56.75 | $56.75 | $56.63 | $56.65 | $36.42 | 301 |
2017-03-23 | $56.97 | $56.97 | $56.85 | $56.85 | $36.55 | 201 |
2017-03-22 | $58.22 | $58.22 | $58.22 | $58.22 | $37.43 | 0 |
2017-03-21 | $58.22 | $58.22 | $58.22 | $58.22 | $37.43 | 0 |
2017-03-20 | $58.22 | $58.22 | $58.22 | $58.22 | $37.43 | 50 |
2017-03-17 | $58.22 | $58.22 | $58.22 | $58.22 | $37.43 | 0 |
2017-03-16 | $58.22 | $58.22 | $58.22 | $58.22 | $37.43 | 403 |
2017-03-15 | $56.74 | $56.74 | $56.74 | $56.74 | $36.48 | 50 |
2017-03-14 | $56.74 | $56.74 | $56.74 | $56.74 | $36.48 | 48 |
2017-03-13 | $56.74 | $56.74 | $56.74 | $56.74 | $36.48 | 42 |
2017-03-10 | $56.74 | $56.74 | $56.74 | $56.74 | $36.48 | 102 |
2017-03-09 | $57.63 | $57.66 | $56.74 | $56.74 | $36.48 | 820 |
2017-03-08 | $61.57 | $61.57 | $61.57 | $61.57 | $39.59 | 41 |
2017-03-07 | $61.57 | $61.57 | $61.57 | $61.57 | $39.59 | 0 |
2017-03-06 | $61.57 | $61.57 | $61.57 | $61.57 | $39.59 | 0 |
2017-03-03 | $61.56 | $61.57 | $61.56 | $61.57 | $39.59 | 300 |
2017-03-02 | $61.59 | $61.78 | $61.45 | $61.45 | $39.51 | 3,360 |
2017-03-01 | $60.04 | $60.04 | $60.04 | $60.04 | $38.60 | 0 |
2017-02-28 | $60.04 | $60.04 | $60.04 | $60.04 | $38.60 | 2 |
2017-02-27 | $60.45 | $60.45 | $60.04 | $60.04 | $38.60 | 875 |
2017-02-24 | $59.30 | $60.46 | $59.30 | $59.98 | $38.57 | 4,512 |
2017-02-23 | $60.57 | $60.57 | $60.37 | $60.45 | $38.87 | 2,100 |
2017-02-22 | $63.27 | $63.27 | $63.27 | $63.27 | $40.68 | 87 |
2017-02-21 | $63.28 | $63.28 | $63.21 | $63.27 | $40.68 | 1,690 |
2017-02-17 | $61.86 | $61.86 | $61.86 | $61.86 | $39.77 | 29 |
2017-02-16 | $61.86 | $61.86 | $61.86 | $61.86 | $39.77 | 1 |
2017-02-15 | $61.86 | $61.86 | $61.86 | $61.86 | $39.77 | 10 |
2017-02-14 | $61.86 | $61.86 | $61.86 | $61.86 | $39.77 | 1 |
2017-02-13 | $62.00 | $62.00 | $61.82 | $61.86 | $39.77 | 1,661 |
2017-02-10 | $62.37 | $62.59 | $62.37 | $62.59 | $40.24 | 261 |
2017-02-09 | $62.50 | $62.86 | $62.50 | $62.74 | $40.34 | 785 |
2017-02-08 | $61.01 | $61.01 | $61.01 | $61.01 | $39.23 | 211 |
2017-02-07 | $62.46 | $62.46 | $62.46 | $62.46 | $40.16 | 1 |
2017-02-06 | $62.74 | $62.85 | $62.46 | $62.46 | $40.16 | 1,103 |
2017-02-03 | $62.34 | $63.32 | $62.34 | $63.32 | $40.71 | 469 |
2017-02-02 | $61.29 | $61.39 | $61.23 | $61.36 | $39.45 | 1,580 |
2017-02-01 | $60.56 | $60.59 | $60.54 | $60.54 | $38.92 | 324 |
2017-01-31 | $58.34 | $58.39 | $58.26 | $58.39 | $37.54 | 2,000 |
2017-01-30 | $60.48 | $60.48 | $60.48 | $60.48 | $38.89 | 1 |
2017-01-27 | $60.48 | $60.48 | $60.48 | $60.48 | $38.89 | 17 |
2017-01-26 | $60.48 | $60.48 | $60.48 | $60.48 | $38.89 | 59 |
2017-01-25 | $59.86 | $60.48 | $59.86 | $60.48 | $38.89 | 319 |
2017-01-24 | $56.64 | $56.64 | $56.64 | $56.64 | $36.41 | 0 |
2017-01-23 | $56.64 | $56.64 | $56.64 | $56.64 | $36.41 | 0 |
2017-01-20 | $56.64 | $56.64 | $56.64 | $56.64 | $36.41 | 0 |
2017-01-19 | $56.64 | $56.64 | $56.64 | $56.64 | $36.41 | 0 |
2017-01-18 | $56.64 | $56.64 | $56.64 | $56.64 | $36.41 | 292 |
2017-01-17 | $55.90 | $55.90 | $55.90 | $55.90 | $35.94 | 112 |
2017-01-13 | $55.90 | $55.90 | $55.90 | $55.90 | $35.94 | 1 |
2017-01-12 | $56.00 | $56.00 | $55.90 | $55.90 | $35.94 | 349 |
2017-01-11 | $56.15 | $56.24 | $56.15 | $56.24 | $36.16 | 200 |
2017-01-10 | $57.73 | $57.73 | $57.22 | $57.22 | $35.71 | 1,375 |
2017-01-09 | $59.24 | $59.32 | $59.23 | $59.26 | $36.98 | 1,602 |
2017-01-06 | $59.18 | $60.22 | $59.18 | $60.15 | $37.54 | 3,617 |
2017-01-05 | $59.29 | $59.53 | $59.29 | $59.40 | $37.07 | 1,905 |
2017-01-04 | $58.45 | $58.79 | $58.45 | $58.72 | $36.65 | 800 |
2017-01-03 | $56.78 | $56.78 | $56.78 | $56.78 | $35.43 | 0 |
2016-12-30 | $56.78 | $56.78 | $56.78 | $56.78 | $35.43 | 0 |
2016-12-29 | $57.24 | $57.25 | $56.78 | $56.78 | $35.43 | 2,108 |
2016-12-28 | $57.87 | $57.87 | $57.87 | $57.87 | $36.11 | 0 |
2016-12-27 | $58.06 | $58.10 | $57.87 | $57.87 | $36.11 | 2,126 |
2016-12-23 | $57.60 | $57.60 | $57.49 | $57.58 | $35.93 | 735 |
2016-12-22 | $56.56 | $57.57 | $56.54 | $57.32 | $35.77 | 2,904 |
2016-12-21 | $55.35 | $55.79 | $55.35 | $55.68 | $34.75 | 842 |
2016-12-20 | $53.41 | $53.41 | $53.41 | $53.41 | $33.33 | 0 |
2016-12-19 | $53.41 | $53.41 | $53.41 | $53.41 | $33.33 | 356 |
2016-12-16 | $52.85 | $52.85 | $52.85 | $52.85 | $32.98 | 650 |
2016-12-15 | $53.41 | $53.41 | $53.41 | $53.41 | $33.33 | 0 |
2016-12-14 | $53.41 | $53.41 | $53.41 | $53.41 | $33.33 | 0 |
2016-12-13 | $53.41 | $53.41 | $53.41 | $53.41 | $33.33 | 0 |
2016-12-12 | $53.41 | $53.41 | $53.41 | $53.41 | $33.33 | 132 |
2016-12-09 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 0 |
2016-12-08 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 0 |
2016-12-07 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 8 |
2016-12-06 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 2 |
2016-12-05 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 0 |
2016-12-02 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 0 |
2016-12-01 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 28 |
2016-11-30 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 28 |
2016-11-29 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 0 |
2016-11-28 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 0 |
2016-11-23 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 10 |
2016-11-22 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 0 |
2016-11-21 | $53.18 | $53.18 | $53.18 | $53.18 | $33.19 | 556 |
2016-11-18 | $50.95 | $51.00 | $50.95 | $51.00 | $31.83 | 604 |
2016-11-17 | $51.15 | $51.15 | $51.15 | $51.15 | $31.92 | 0 |
2016-11-16 | $51.15 | $51.15 | $51.15 | $51.15 | $31.92 | 0 |
2016-11-15 | $51.15 | $51.15 | $51.15 | $51.15 | $31.92 | 0 |
2016-11-14 | $50.14 | $51.15 | $50.14 | $51.15 | $31.92 | 696 |
2016-11-11 | $50.41 | $50.41 | $50.41 | $50.41 | $31.46 | 0 |
2016-11-10 | $50.41 | $50.41 | $50.41 | $50.41 | $31.46 | 1 |
2016-11-09 | $49.40 | $50.41 | $48.80 | $50.41 | $31.46 | 1,711 |
2016-11-08 | $50.00 | $50.00 | $50.00 | $50.00 | $31.20 | 61 |
2016-11-07 | $50.00 | $50.00 | $50.00 | $50.00 | $31.20 | 111 |
2016-11-04 | $50.00 | $50.00 | $50.00 | $50.00 | $31.20 | 27 |
2016-11-03 | $50.00 | $50.00 | $50.00 | $50.00 | $31.20 | 5 |
2016-11-02 | $50.00 | $50.00 | $50.00 | $50.00 | $31.20 | 302 |
2016-11-01 | $49.09 | $49.09 | $49.09 | $49.09 | $30.63 | 66 |
2016-10-31 | $49.96 | $49.96 | $49.09 | $49.09 | $30.63 | 1,330 |
2016-10-28 | $52.02 | $52.02 | $52.02 | $52.02 | $32.46 | 0 |
2016-10-27 | $52.02 | $52.02 | $52.02 | $52.02 | $32.46 | 453 |
2016-10-26 | $52.02 | $52.02 | $52.02 | $52.02 | $32.46 | 664 |
2016-10-25 | $52.63 | $52.63 | $52.63 | $52.63 | $32.84 | 475 |
2016-10-24 | $54.67 | $54.67 | $53.13 | $53.60 | $33.45 | 364 |
2016-10-21 | $52.11 | $52.11 | $52.11 | $52.11 | $32.52 | 41 |
2016-10-20 | $52.11 | $52.11 | $52.11 | $52.11 | $32.52 | 0 |
2016-10-19 | $52.11 | $52.11 | $52.11 | $52.11 | $32.52 | 0 |
2016-10-18 | $52.11 | $52.11 | $52.11 | $52.11 | $32.52 | 26 |
2016-10-17 | $52.11 | $52.11 | $52.11 | $52.11 | $32.52 | 239 |
2016-10-14 | $53.50 | $53.50 | $52.22 | $52.22 | $32.59 | 2,232 |
2016-10-13 | $53.93 | $53.93 | $53.93 | $53.93 | $33.66 | 20 |
2016-10-12 | $53.93 | $53.93 | $53.93 | $53.93 | $33.66 | 0 |
2016-10-11 | $53.93 | $53.93 | $53.93 | $53.93 | $33.66 | 1 |
2016-10-10 | $55.14 | $55.75 | $55.14 | $55.75 | $33.66 | 1,043 |
2016-10-07 | $54.33 | $54.33 | $54.23 | $54.23 | $32.74 | 1,060 |
2016-10-06 | $55.44 | $55.44 | $55.44 | $55.44 | $33.47 | 0 |
2016-10-05 | $55.44 | $55.44 | $55.44 | $55.44 | $33.47 | 0 |
2016-10-04 | $55.44 | $55.44 | $55.44 | $55.44 | $33.47 | 20 |
2016-10-03 | $55.44 | $55.44 | $55.44 | $55.44 | $33.47 | 6 |
2016-09-30 | $55.44 | $55.44 | $55.44 | $55.44 | $33.47 | 301 |
2016-09-29 | $56.18 | $56.18 | $56.18 | $56.18 | $33.92 | 0 |
2016-09-28 | $56.34 | $56.34 | $56.10 | $56.18 | $33.92 | 900 |
2016-09-27 | $53.34 | $53.34 | $53.34 | $53.34 | $32.20 | 0 |
2016-09-26 | $53.34 | $53.34 | $53.34 | $53.34 | $32.20 | 0 |
2016-09-23 | $53.34 | $53.34 | $53.34 | $53.34 | $32.20 | 0 |
2016-09-22 | $53.34 | $53.34 | $53.34 | $53.34 | $32.20 | 0 |
2016-09-21 | $53.34 | $53.34 | $53.34 | $53.34 | $32.20 | 510 |
2016-09-20 | $51.15 | $51.15 | $51.15 | $51.15 | $30.88 | 0 |
2016-09-19 | $51.15 | $51.15 | $51.15 | $51.15 | $30.88 | 0 |
2016-09-16 | $51.15 | $51.15 | $51.15 | $51.15 | $30.88 | 10 |
2016-09-15 | $51.15 | $51.15 | $51.15 | $51.15 | $30.88 | 1,247 |
2016-09-14 | $55.25 | $55.25 | $55.25 | $55.25 | $33.36 | 1 |
2016-09-13 | $55.25 | $55.25 | $55.25 | $55.25 | $33.36 | 41 |
2016-09-12 | $55.13 | $55.25 | $55.12 | $55.25 | $33.36 | 2,500 |
2016-09-09 | $55.24 | $55.24 | $55.24 | $55.24 | $33.35 | 0 |
2016-09-08 | $55.24 | $55.24 | $55.24 | $55.24 | $33.35 | 1 |
2016-09-07 | $55.24 | $55.24 | $55.24 | $55.24 | $33.35 | 14 |
2016-09-06 | $55.24 | $55.24 | $55.24 | $55.24 | $33.35 | 17 |
2016-09-02 | $55.24 | $55.24 | $55.24 | $55.24 | $33.35 | 0 |
2016-09-01 | $55.24 | $55.24 | $55.24 | $55.24 | $33.35 | 0 |
2016-08-31 | $55.24 | $55.24 | $55.24 | $55.24 | $33.35 | 0 |
2016-08-30 | $55.43 | $55.43 | $55.24 | $55.24 | $33.35 | 1,500 |
2016-08-29 | $55.23 | $55.23 | $55.23 | $55.23 | $33.34 | 0 |
2016-08-26 | $55.30 | $55.30 | $55.23 | $55.23 | $33.34 | 600 |
2016-08-25 | $55.74 | $55.74 | $55.74 | $55.74 | $33.65 | 0 |
2016-08-24 | $55.74 | $55.74 | $55.74 | $55.74 | $33.65 | 0 |
2016-08-23 | $55.74 | $55.74 | $55.74 | $55.74 | $33.65 | 420 |
2016-08-22 | $57.10 | $57.10 | $57.10 | $57.10 | $34.47 | 30 |
2016-08-19 | $57.10 | $57.10 | $57.10 | $57.10 | $34.47 | 0 |
2016-08-18 | $57.10 | $57.10 | $57.10 | $57.10 | $34.47 | 0 |
2016-08-17 | $57.10 | $57.10 | $57.10 | $57.10 | $34.47 | 0 |
2016-08-16 | $57.10 | $57.10 | $57.10 | $57.10 | $34.47 | 0 |
2016-08-15 | $57.10 | $57.10 | $57.10 | $57.10 | $34.47 | 0 |
2016-08-12 | $57.10 | $57.10 | $57.10 | $57.10 | $34.47 | 0 |
2016-08-11 | $57.10 | $57.10 | $57.10 | $57.10 | $34.47 | 0 |
2016-08-10 | $57.10 | $57.10 | $57.10 | $57.10 | $34.47 | 0 |
2016-08-09 | $57.10 | $57.10 | $57.10 | $57.10 | $34.47 | 2 |
2016-08-08 | $57.10 | $57.10 | $57.10 | $57.10 | $34.47 | 191 |
2016-08-05 | $54.55 | $54.64 | $54.11 | $54.64 | $32.99 | 350 |
2016-08-04 | $51.05 | $51.05 | $51.05 | $51.05 | $30.82 | 0 |
2016-08-03 | $51.05 | $51.05 | $51.05 | $51.05 | $30.82 | 0 |
2016-08-02 | $51.05 | $51.05 | $51.05 | $51.05 | $30.82 | 145 |
2016-08-01 | $52.76 | $52.82 | $51.05 | $51.05 | $30.82 | 4,700 |
2016-07-29 | $53.53 | $53.63 | $53.53 | $53.63 | $32.38 | 2,000 |
2016-07-28 | $54.09 | $54.37 | $54.05 | $54.05 | $32.63 | 5,108 |
2016-07-27 | $54.79 | $54.79 | $54.00 | $54.03 | $32.62 | 3,031 |
2016-07-26 | $55.52 | $55.52 | $55.52 | $55.52 | $33.52 | 0 |
2016-07-25 | $55.52 | $55.52 | $55.52 | $55.52 | $33.52 | 58 |
2016-07-22 | $55.52 | $55.52 | $55.52 | $55.52 | $33.52 | 0 |
2016-07-21 | $55.52 | $55.52 | $55.52 | $55.52 | $33.52 | 0 |
2016-07-20 | $55.52 | $55.52 | $55.52 | $55.52 | $33.52 | 25 |
2016-07-19 | $55.52 | $55.52 | $55.52 | $55.52 | $33.52 | 1 |
2016-07-18 | $55.52 | $55.52 | $55.52 | $55.52 | $33.52 | 8 |
2016-07-15 | $55.52 | $55.52 | $55.52 | $55.52 | $33.52 | 351 |
2016-07-14 | $51.96 | $51.96 | $51.96 | $51.96 | $31.37 | 0 |
2016-07-13 | $51.96 | $51.96 | $51.96 | $51.96 | $31.37 | 0 |
2016-07-12 | $51.96 | $51.96 | $51.96 | $51.96 | $31.37 | 2 |
2016-07-11 | $51.96 | $51.96 | $51.96 | $51.96 | $30.44 | 29 |
2016-07-08 | $53.56 | $53.56 | $53.56 | $53.56 | $31.37 | 0 |
2016-07-07 | $53.56 | $53.56 | $53.56 | $53.56 | $31.37 | 0 |
2016-07-06 | $53.56 | $53.56 | $53.56 | $53.56 | $31.37 | 1,000 |
2016-07-05 | $53.59 | $53.59 | $53.59 | $53.59 | $31.39 | 1 |
2016-07-01 | $53.59 | $53.59 | $53.59 | $53.59 | $31.39 | 25 |
2016-06-30 | $53.59 | $53.59 | $53.59 | $53.59 | $31.39 | 5 |
2016-06-29 | $53.59 | $53.59 | $53.59 | $53.59 | $31.39 | 50 |
2016-06-28 | $53.59 | $53.59 | $53.59 | $53.59 | $31.39 | 296 |
2016-06-27 | $56.01 | $56.01 | $56.01 | $56.01 | $32.81 | 50 |
2016-06-24 | $56.01 | $56.01 | $56.01 | $56.01 | $32.81 | 6 |
2016-06-23 | $55.73 | $56.01 | $55.70 | $56.01 | $32.81 | 622 |
2016-06-22 | $51.71 | $51.71 | $51.71 | $51.71 | $30.29 | 0 |
2016-06-21 | $51.71 | $51.71 | $51.71 | $51.71 | $30.29 | 50 |
2016-06-20 | $51.71 | $51.71 | $51.71 | $51.71 | $30.29 | 0 |
2016-06-17 | $51.71 | $51.71 | $51.71 | $51.71 | $30.29 | 202 |
2016-06-16 | $51.11 | $51.11 | $51.11 | $51.11 | $29.94 | 0 |
2016-06-15 | $51.36 | $51.36 | $51.11 | $51.11 | $29.94 | 600 |
2016-06-14 | $49.25 | $49.25 | $49.24 | $49.24 | $28.84 | 1,208 |
2016-06-13 | $51.74 | $51.77 | $51.52 | $51.52 | $30.18 | 3,700 |
2016-06-10 | $53.67 | $53.67 | $52.52 | $52.53 | $30.77 | 503 |
2016-06-09 | $55.90 | $55.90 | $55.90 | $55.90 | $32.74 | 0 |
2016-06-08 | $55.90 | $55.90 | $55.90 | $55.90 | $32.74 | 0 |
2016-06-07 | $56.03 | $56.03 | $55.90 | $55.90 | $32.74 | 477 |
2016-06-06 | $53.17 | $53.17 | $53.17 | $53.17 | $31.14 | 0 |
2016-06-03 | $53.93 | $53.96 | $53.04 | $53.17 | $31.14 | 1,180 |
2016-06-02 | $52.83 | $52.83 | $52.83 | $52.83 | $30.95 | 280 |
2016-06-01 | $52.49 | $52.49 | $52.49 | $52.49 | $30.75 | 600 |
2016-05-31 | $49.37 | $49.37 | $49.37 | $49.37 | $28.92 | 31 |
2016-05-27 | $49.37 | $49.37 | $49.37 | $49.37 | $28.92 | 151 |
2016-05-26 | $50.00 | $50.00 | $50.00 | $50.00 | $29.29 | 1 |
2016-05-25 | $50.00 | $50.00 | $50.00 | $50.00 | $29.29 | 94 |
2016-05-24 | $50.00 | $50.00 | $50.00 | $50.00 | $29.29 | 180 |
2016-05-23 | $51.42 | $51.42 | $51.42 | $51.42 | $30.12 | 30 |
2016-05-20 | $51.01 | $51.42 | $51.01 | $51.42 | $30.12 | 1,117 |
2016-05-19 | $49.44 | $49.44 | $49.44 | $49.44 | $28.96 | 5 |
2016-05-18 | $49.44 | $49.44 | $49.44 | $49.44 | $28.96 | 50 |
2016-05-17 | $49.44 | $49.44 | $49.44 | $49.44 | $28.96 | 0 |
2016-05-16 | $48.95 | $49.44 | $48.95 | $49.44 | $28.96 | 588 |
2016-05-13 | $47.00 | $47.00 | $46.98 | $46.98 | $27.52 | 341 |
2016-05-12 | $47.78 | $47.78 | $47.78 | $47.78 | $27.99 | 635 |
2016-05-11 | $46.87 | $46.87 | $46.61 | $46.61 | $27.30 | 201 |
2016-05-10 | $44.70 | $44.70 | $44.70 | $44.70 | $26.18 | 0 |
2016-05-09 | $45.21 | $45.21 | $44.70 | $44.70 | $26.18 | 401 |
2016-05-06 | $47.25 | $47.25 | $47.25 | $47.25 | $27.68 | 100 |
2016-05-05 | $47.33 | $47.33 | $47.11 | $47.11 | $27.60 | 333 |
2016-05-04 | $46.56 | $46.56 | $44.51 | $44.51 | $26.07 | 300 |
2016-05-03 | $43.89 | $44.15 | $43.67 | $43.84 | $25.68 | 496 |
2016-05-02 | $46.26 | $46.26 | $46.05 | $46.05 | $26.97 | 235 |
2016-04-29 | $47.35 | $47.35 | $47.35 | $47.35 | $27.74 | 191 |
2016-04-28 | $47.06 | $47.07 | $47.06 | $47.07 | $27.57 | 1,081 |
2016-04-27 | $48.16 | $48.40 | $47.72 | $48.40 | $28.35 | 476 |
2016-04-26 | $46.75 | $46.75 | $46.17 | $46.37 | $27.16 | 671 |
2016-04-25 | $47.79 | $47.79 | $46.52 | $46.52 | $27.25 | 341 |
2016-04-22 | $46.90 | $46.90 | $46.90 | $46.90 | $27.48 | 11 |
2016-04-21 | $46.04 | $46.95 | $46.04 | $46.90 | $27.48 | 888 |
2016-04-20 | $43.81 | $43.81 | $43.81 | $43.81 | $25.66 | 52 |
2016-04-19 | $42.49 | $43.83 | $41.99 | $43.81 | $25.66 | 1,245 |
2016-04-18 | $37.69 | $41.32 | $37.43 | $41.32 | $24.20 | 576 |
2016-04-15 | $39.93 | $39.93 | $39.21 | $39.71 | $23.26 | 1,021 |
2016-04-14 | $39.96 | $39.96 | $39.96 | $39.96 | $23.41 | 168 |
2016-04-13 | $41.17 | $41.17 | $39.96 | $39.96 | $23.41 | 302 |
2016-04-12 | $38.92 | $40.20 | $38.27 | $40.18 | $23.54 | 906 |
2016-04-11 | $38.72 | $39.20 | $37.99 | $37.99 | $22.25 | 10,924 |
2016-04-08 | $38.34 | $38.34 | $37.40 | $37.59 | $22.02 | 2,362 |
2016-04-07 | $35.70 | $36.36 | $35.10 | $35.38 | $20.69 | 9,105 |
2016-04-06 | $34.86 | $36.00 | $34.25 | $35.65 | $20.85 | 25,635 |
2016-04-05 | $34.12 | $34.17 | $33.68 | $33.90 | $19.82 | 3,172 |
2016-04-04 | $35.80 | $35.80 | $34.41 | $34.41 | $20.12 | 1,254 |
2016-04-01 | $36.76 | $36.76 | $35.43 | $35.43 | $20.72 | 610 |
2016-03-31 | $36.91 | $37.94 | $36.36 | $37.94 | $22.19 | 1,900 |
2016-03-30 | $36.72 | $37.47 | $36.24 | $36.88 | $21.57 | 900 |
2016-03-29 | $34.08 | $34.33 | $33.38 | $34.05 | $19.91 | 19,650 |
2016-03-28 | $36.33 | $36.33 | $34.86 | $34.86 | $20.39 | 13,700 |
2016-03-24 | $34.14 | $35.31 | $33.86 | $35.09 | $20.52 | 10,012 |
2016-03-23 | $38.06 | $38.10 | $37.01 | $37.39 | $21.86 | 20,446 |
2016-03-22 | $37.30 | $38.81 | $36.50 | $38.81 | $22.70 | 6,753 |
2016-03-21 | $37.81 | $38.01 | $37.63 | $37.63 | $22.01 | 958 |
2016-03-18 | $40.44 | $40.53 | $39.15 | $39.24 | $22.95 | 7,476 |
2016-03-17 | $39.14 | $39.53 | $38.04 | $39.46 | $23.08 | 144,413 |
2016-03-16 | $35.54 | $38.11 | $34.86 | $38.11 | $22.28 | 124,632 |
2016-03-15 | $35.27 | $35.27 | $33.54 | $34.50 | $20.17 | 147,617 |
2016-03-14 | $35.71 | $35.92 | $34.40 | $35.92 | $21.01 | 3,042 |
2016-03-11 | $35.81 | $36.30 | $35.41 | $36.01 | $21.06 | 86,200 |
2016-03-10 | $35.46 | $35.94 | $33.89 | $34.44 | $20.14 | 107,292 |
2016-03-09 | $36.23 | $36.23 | $34.63 | $35.09 | $20.52 | 74,585 |
2016-03-08 | $38.88 | $38.88 | $34.39 | $34.67 | $20.27 | 53,611 |
2016-03-07 | $37.29 | $39.00 | $36.90 | $39.00 | $22.81 | 28,845 |
2016-03-04 | $37.70 | $37.74 | $37.15 | $37.59 | $21.98 | 4,868 |
2016-03-03 | $35.05 | $36.33 | $34.53 | $36.33 | $21.24 | 5,407 |
2016-03-02 | $32.56 | $34.47 | $32.24 | $34.44 | $20.14 | 9,001 |
2016-03-01 | $32.46 | $32.46 | $31.61 | $32.17 | $18.81 | 9,461 |
2016-02-29 | $32.73 | $33.11 | $32.71 | $33.11 | $19.36 | 7,509 |
2016-02-26 | $32.00 | $32.73 | $32.00 | $32.50 | $19.01 | 3,579 |
2016-02-25 | $30.92 | $30.92 | $30.92 | $30.92 | $18.08 | 0 |
2016-02-24 | $28.01 | $30.99 | $28.01 | $30.92 | $18.08 | 1,002 |
2016-02-23 | $30.36 | $30.36 | $30.36 | $30.36 | $17.75 | 150 |
2016-02-22 | $32.02 | $32.02 | $32.02 | $32.02 | $18.72 | 300 |
2016-02-19 | $31.12 | $31.12 | $31.12 | $31.12 | $18.20 | 0 |
2016-02-18 | $31.12 | $31.12 | $31.12 | $31.12 | $18.20 | 50 |
2016-02-17 | $28.52 | $31.14 | $28.52 | $31.12 | $18.20 | 2,985 |
2016-02-16 | $24.44 | $24.44 | $24.44 | $24.44 | $14.29 | 0 |
2016-02-12 | $24.44 | $24.44 | $24.44 | $24.44 | $14.29 | 2,500 |
2016-02-11 | $21.18 | $22.14 | $21.18 | $22.14 | $12.95 | 4,500 |
2016-02-10 | $23.25 | $23.25 | $23.25 | $23.25 | $13.60 | 0 |
2016-02-09 | $23.25 | $23.25 | $23.25 | $23.25 | $13.60 | 115 |
GLOBAL X MLP NATURAL GAS ETF (MLPZ) News Headlines
Recent GLOBAL X MLP NATURAL GAS ETF (MLPZ) News
Similar Companies to GLOBAL X MLP NATURAL GAS ETF (MLPZ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |