GLOBAL X MLP NATURAL GAS ETF (MLPZ) Exchange: NYSE ARCA

Data as of April 25, 2024

$3.95 ($-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 April 25, 2024
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.

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

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.