VanEck Oil Refiners ETF (CRAK) Exchange: NYSE ARCA

Data as of May 20, 2022

$31.45 ($0.07) 0.22%

VanEck Oil Refiners ETF - Daily Information
Click for more stock information on VanEck Oil Refiners ETF.
Daily Information Data
Date May 20, 2022
Open $31.71
Previous Close $31.45
High $31.95
Low $31.00
Adjusted Open $31.71
Previous Adjusted Close $31.45
Adjusted High $31.95
Adjusted Low $31.00

About VanEck Oil Refiners ETF (CRAK)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Oil Refiners Index includes equity securities and depositary receipts of companies in the global oil refining segment. To be initially eligible for the Oil Refiners Index, companies must generate at least 50% of their revenues from crude oil refining. Products of these companies may include gasoline, diesel, jet fuel, fuel oil, naphtha, and other petrochemicals. Companies which operate in the marketing and distribution of these products may be included in the Oil Refiners Index if refining is performed in company-owned refineries. Such companies may include medium-capitalization companies and foreign and emerging market issuers. As of December 31, 2019, the Oil Refiners Index included 25 securities of companies with a market capitalization range of between approximately $2.0 billion and $134.9 billion and a weighted average market capitalization of $27.8 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Oil Refiners Index by investing in a portfolio of securities that generally replicates the Oil Refiners Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Oil Refiners Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Oil Refiners Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Oil Refiners Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the energy sector.

Historical Stock Data for VanEck Oil Refiners ETF (CRAK)

Date Open High Low Close Adj.Close Volume
2022-05-20 $31.71 $31.95 $31.00 $31.45 $31.45 62,551
2022-05-19 $31.07 $31.74 $31.00 $31.38 $31.38 134,376
2022-05-18 $32.04 $32.16 $31.05 $31.23 $31.23 130,602
2022-05-17 $31.82 $31.88 $31.53 $31.83 $31.83 102,277
2022-05-16 $31.11 $31.48 $31.00 $31.28 $31.28 232,100
2022-05-13 $30.61 $31.28 $30.61 $31.15 $31.15 59,722
2022-05-12 $30.15 $30.17 $29.60 $29.97 $29.97 22,102
2022-05-11 $30.36 $30.67 $29.98 $30.04 $30.04 19,640
2022-05-10 $30.25 $30.47 $29.61 $30.04 $30.04 49,437
2022-05-09 $30.93 $31.16 $29.95 $30.01 $30.01 66,836
2022-05-06 $31.31 $31.40 $30.88 $31.34 $31.34 40,470
2022-05-05 $31.64 $31.64 $30.62 $30.95 $30.95 19,397
2022-05-04 $31.21 $31.91 $30.89 $31.85 $31.85 143,340
2022-05-03 $30.68 $31.00 $30.68 $31.00 $31.00 77,201
2022-05-02 $29.98 $30.39 $29.98 $30.33 $30.33 14,993
2022-04-29 $30.82 $30.99 $30.04 $30.06 $30.06 14,341
2022-04-28 $30.30 $31.00 $30.03 $30.99 $30.99 47,428
2022-04-27 $29.51 $30.00 $29.49 $29.94 $29.94 5,406
2022-04-26 $29.90 $29.90 $29.40 $29.51 $29.51 12,775
2022-04-25 $29.77 $29.88 $29.20 $29.88 $29.88 22,495
2022-04-22 $30.73 $31.03 $30.27 $30.35 $30.35 15,844
2022-04-21 $31.66 $31.80 $30.71 $30.76 $30.76 33,558
2022-04-20 $31.47 $31.60 $31.31 $31.46 $31.46 33,846
2022-04-19 $31.13 $31.33 $31.02 $31.23 $31.23 25,033
2022-04-18 $30.88 $31.39 $30.78 $31.24 $31.24 55,284
2022-04-14 $30.68 $30.84 $30.50 $30.54 $30.54 9,422
2022-04-13 $30.57 $30.82 $30.27 $30.75 $30.75 8,003
2022-04-12 $30.28 $30.51 $30.00 $30.10 $30.10 8,093
2022-04-11 $30.21 $30.21 $29.85 $29.85 $29.85 5,574
2022-04-08 $30.00 $30.39 $29.94 $30.22 $30.22 6,282
2022-04-07 $30.00 $30.00 $29.49 $29.89 $29.89 16,797
2022-04-06 $30.20 $30.34 $30.01 $30.05 $30.05 10,400
2022-04-05 $30.39 $30.39 $30.02 $30.04 $30.04 7,822
2022-04-04 $30.60 $30.74 $30.33 $30.54 $30.54 5,505
2022-04-01 $30.30 $30.45 $30.00 $30.45 $30.45 12,408
2022-03-31 $30.22 $30.46 $30.05 $30.06 $30.06 7,138
2022-03-30 $30.11 $30.30 $30.11 $30.29 $30.29 7,994
2022-03-29 $29.67 $30.00 $29.55 $30.00 $30.00 15,081
2022-03-28 $29.46 $29.59 $29.36 $29.42 $29.42 16,249
2022-03-25 $29.21 $29.47 $29.15 $29.45 $29.45 14,229
2022-03-24 $28.99 $29.17 $28.92 $29.10 $29.10 6,303
2022-03-23 $29.05 $29.05 $28.86 $28.91 $28.91 5,845
2022-03-22 $28.91 $29.04 $28.60 $28.96 $28.96 19,120
2022-03-21 $28.58 $28.86 $28.54 $28.74 $28.74 5,803
2022-03-18 $28.00 $28.36 $28.00 $28.36 $28.36 3,173
2022-03-17 $28.02 $28.55 $27.92 $28.29 $28.29 6,684
2022-03-16 $27.60 $27.77 $27.39 $27.77 $27.77 3,596
2022-03-15 $27.37 $27.51 $27.21 $27.31 $27.31 3,705
2022-03-14 $28.25 $28.25 $27.78 $27.92 $27.92 1,961
2022-03-11 $28.45 $28.47 $28.10 $28.27 $28.27 3,209
2022-03-10 $28.03 $28.34 $27.90 $28.15 $28.15 17,082
2022-03-09 $28.20 $28.45 $27.88 $28.07 $28.07 33,199
2022-03-08 $27.84 $28.27 $27.79 $28.10 $28.10 16,403
2022-03-07 $28.07 $28.19 $27.28 $27.36 $27.36 7,840
2022-03-04 $28.00 $28.05 $27.66 $28.05 $28.05 3,383
2022-03-03 $29.00 $29.00 $28.00 $28.17 $28.17 8,904
2022-03-02 $27.48 $28.37 $27.48 $28.37 $28.37 7,868
2022-03-01 $27.87 $27.87 $26.94 $27.16 $27.16 6,728
2022-02-28 $27.69 $27.89 $27.60 $27.69 $27.69 4,418
2022-02-25 $27.96 $27.96 $27.58 $27.88 $27.88 5,003
2022-02-24 $27.31 $27.32 $26.75 $27.14 $27.14 9,553
2022-02-23 $28.32 $28.32 $27.71 $27.71 $27.71 5,215
2022-02-22 $28.60 $28.60 $28.00 $28.08 $28.08 11,873
2022-02-18 $29.00 $29.00 $28.49 $28.61 $28.61 7,610
2022-02-17 $29.13 $29.13 $28.92 $28.99 $28.99 3,268
2022-02-16 $29.40 $29.47 $29.30 $29.30 $29.30 956
2022-02-15 $29.15 $29.46 $29.15 $29.39 $29.39 2,911
2022-02-14 $29.40 $29.40 $29.07 $29.23 $29.23 4,309
2022-02-11 $29.45 $29.66 $29.22 $29.42 $29.42 4,631
2022-02-10 $29.25 $29.69 $29.25 $29.25 $29.25 3,215
2022-02-09 $29.15 $29.61 $29.15 $29.55 $29.55 6,933
2022-02-08 $29.26 $29.26 $29.13 $29.15 $29.15 8,068
2022-02-07 $29.15 $29.56 $29.12 $29.40 $29.40 5,827
2022-02-04 $28.95 $29.13 $28.85 $29.03 $29.03 7,788
2022-02-03 $28.54 $28.82 $28.53 $28.68 $28.68 5,215
2022-02-02 $28.82 $29.01 $28.73 $29.01 $29.01 4,069
2022-02-01 $28.35 $28.86 $28.35 $28.86 $28.86 5,027
2022-01-31 $28.03 $28.48 $27.97 $28.47 $28.47 6,619
2022-01-28 $27.82 $27.90 $27.60 $27.83 $27.83 6,313
2022-01-27 $28.29 $28.30 $27.54 $27.71 $27.71 12,429
2022-01-26 $28.28 $28.42 $27.99 $27.99 $27.99 6,555
2022-01-25 $27.90 $28.34 $27.57 $28.32 $28.32 12,539
2022-01-24 $27.72 $28.05 $27.42 $28.05 $28.05 3,868
2022-01-21 $28.92 $28.92 $28.58 $28.58 $28.58 1,966
2022-01-20 $29.64 $29.71 $29.13 $29.17 $29.17 5,884
2022-01-19 $30.13 $30.13 $29.85 $29.85 $29.85 7,819
2022-01-18 $29.90 $29.95 $29.73 $29.81 $29.81 5,144
2022-01-14 $29.87 $30.12 $29.87 $30.07 $30.07 1,402
2022-01-13 $29.87 $30.05 $29.73 $29.79 $29.79 6,488
2022-01-12 $29.84 $30.15 $29.75 $30.08 $30.08 14,721
2022-01-11 $29.00 $29.60 $29.00 $29.51 $29.51 6,054
2022-01-10 $28.80 $28.85 $28.38 $28.85 $28.85 4,531
2022-01-07 $28.86 $28.99 $28.81 $28.98 $28.98 4,689
2022-01-06 $28.49 $28.68 $28.49 $28.61 $28.61 6,211
2022-01-05 $28.49 $28.73 $28.27 $28.27 $28.27 2,115
2022-01-04 $28.24 $28.24 $28.06 $28.20 $28.20 1,693
2022-01-03 $27.22 $27.72 $27.22 $27.65 $27.65 2,287
2021-12-31 $26.91 $27.12 $26.91 $27.03 $27.03 3,180
2021-12-30 $27.14 $27.14 $27.00 $27.00 $27.00 1,496
2021-12-29 $27.06 $27.35 $27.06 $27.17 $27.17 2,969
2021-12-28 $27.20 $27.20 $27.04 $27.09 $27.09 1,499
2021-12-27 $26.82 $27.10 $26.80 $27.10 $27.10 4,795
2021-12-23 $26.82 $26.96 $26.74 $26.91 $26.91 1,786
2021-12-22 $26.60 $26.78 $26.59 $26.78 $26.78 1,700
2021-12-21 $26.34 $26.70 $26.34 $26.65 $26.65 3,264
2021-12-20 $26.04 $26.23 $25.70 $26.21 $26.21 9,419
2021-12-17 $27.02 $27.20 $26.92 $27.20 $26.54 1,944
2021-12-16 $27.50 $27.54 $27.39 $27.39 $26.73 1,109
2021-12-15 $26.79 $27.18 $26.77 $27.18 $26.52 4,704
2021-12-14 $27.00 $27.50 $27.00 $27.11 $26.46 28,573
2021-12-13 $27.40 $27.40 $27.11 $27.11 $26.46 762
2021-12-10 $27.65 $27.65 $27.56 $27.65 $26.98 1,480
2021-12-09 $27.55 $27.57 $27.41 $27.47 $26.81 2,741
2021-12-08 $27.82 $27.95 $27.81 $27.94 $27.27 3,596
2021-12-07 $27.80 $28.07 $27.80 $27.87 $27.20 22,634
2021-12-06 $27.15 $27.34 $27.15 $27.30 $26.64 572
2021-12-03 $27.48 $27.48 $26.93 $26.97 $26.32 2,223
2021-12-02 $26.81 $27.33 $26.67 $27.24 $26.58 4,634
2021-12-01 $27.22 $27.47 $26.70 $26.70 $26.06 2,926
2021-11-30 $26.40 $26.67 $26.22 $26.50 $25.86 3,683
2021-11-29 $27.08 $27.08 $26.77 $26.77 $26.12 3,023
2021-11-26 $26.96 $26.99 $26.51 $26.78 $26.13 7,045
2021-11-24 $27.84 $28.09 $27.84 $28.05 $27.38 1,528
2021-11-23 $27.91 $28.09 $27.74 $28.08 $27.40 2,389
2021-11-22 $27.55 $27.74 $27.55 $27.72 $27.05 3,592
2021-11-19 $27.65 $27.74 $27.62 $27.62 $26.95 5,735
2021-11-18 $28.39 $28.46 $28.24 $28.27 $27.59 2,495
2021-11-17 $29.03 $29.03 $28.67 $28.67 $27.98 2,645
2021-11-16 $29.35 $29.40 $29.18 $29.19 $28.49 16,009
2021-11-15 $29.44 $29.55 $29.44 $29.47 $28.76 4,530
2021-11-12 $29.52 $29.69 $29.50 $29.54 $28.83 5,039
2021-11-11 $29.70 $29.84 $29.70 $29.74 $29.02 1,587
2021-11-10 $30.27 $30.27 $29.78 $29.78 $29.06 2,624
2021-11-09 $30.30 $30.32 $30.14 $30.32 $29.59 5,381
2021-11-08 $30.32 $30.47 $30.17 $30.34 $29.61 3,900
2021-11-05 $29.99 $30.21 $29.97 $30.21 $29.48 8,526
2021-11-04 $30.16 $30.16 $29.66 $29.85 $29.13 15,172
2021-11-03 $29.88 $30.11 $29.84 $29.90 $29.18 6,579
2021-11-02 $30.20 $30.20 $29.98 $30.04 $29.31 1,477
2021-11-01 $30.27 $30.27 $30.15 $30.24 $29.51 918
2021-10-29 $30.33 $30.33 $29.79 $29.92 $29.20 7,886
2021-10-28 $30.52 $30.52 $30.27 $30.46 $29.72 12,909
2021-10-27 $31.09 $31.09 $30.54 $30.61 $29.88 18,525
2021-10-26 $31.57 $31.60 $31.32 $31.44 $30.68 9,404
2021-10-25 $31.34 $31.59 $31.34 $31.42 $30.66 2,348
2021-10-22 $31.25 $31.28 $31.04 $31.28 $30.53 2,211
2021-10-21 $31.64 $31.64 $31.27 $31.31 $30.55 13,469
2021-10-20 $31.63 $31.65 $31.43 $31.64 $30.88 15,242
2021-10-19 $31.19 $31.35 $31.19 $31.33 $30.57 4,648
2021-10-18 $31.30 $31.38 $31.15 $31.16 $30.41 5,034
2021-10-15 $31.40 $31.44 $31.25 $31.30 $30.54 4,324
2021-10-14 $31.09 $31.25 $31.09 $31.21 $30.46 6,646
2021-10-13 $30.78 $30.91 $30.60 $30.87 $30.12 3,719
2021-10-12 $30.67 $30.97 $30.62 $30.77 $30.03 6,876
2021-10-11 $30.58 $30.80 $30.39 $30.39 $29.66 4,364
2021-10-08 $30.29 $30.34 $30.14 $30.31 $29.58 4,261
2021-10-07 $29.98 $30.18 $29.91 $30.02 $29.29 10,223
2021-10-06 $29.86 $30.13 $29.63 $30.13 $29.40 3,204
2021-10-05 $30.06 $30.38 $30.06 $30.21 $29.48 7,416
2021-10-04 $29.83 $29.90 $29.75 $29.85 $29.13 16,870
2021-10-01 $29.43 $29.74 $29.29 $29.63 $28.91 4,970
2021-09-30 $29.18 $29.22 $29.18 $29.22 $28.51 602
2021-09-29 $29.30 $29.39 $29.14 $29.14 $28.44 3,568
2021-09-28 $29.38 $29.38 $29.19 $29.19 $28.49 776
2021-09-27 $29.40 $29.47 $29.36 $29.39 $28.68 1,352
2021-09-24 $28.85 $28.95 $28.85 $28.90 $28.20 6,386
2021-09-23 $28.85 $29.10 $28.85 $29.02 $28.32 7,938
2021-09-22 $28.22 $28.59 $28.22 $28.44 $27.75 3,618
2021-09-21 $27.89 $27.97 $27.65 $27.87 $27.19 3,627
2021-09-20 $27.47 $27.68 $27.19 $27.38 $26.72 6,109
2021-09-17 $28.32 $28.32 $28.06 $28.09 $27.41 13,947
2021-09-16 $28.69 $28.78 $28.47 $28.63 $27.94 13,423
2021-09-15 $28.61 $28.74 $28.51 $28.74 $28.05 6,937
2021-09-14 $28.58 $28.58 $28.36 $28.36 $27.68 1,544
2021-09-13 $28.13 $28.43 $28.13 $28.38 $27.70 2,045
2021-09-10 $27.85 $27.86 $27.82 $27.86 $27.19 637
2021-09-09 $28.06 $28.16 $28.05 $28.05 $27.38 559
2021-09-08 $28.54 $28.54 $28.14 $28.15 $27.47 4,360
2021-09-07 $28.21 $28.49 $28.21 $28.42 $27.74 2,580
2021-09-03 $28.22 $28.29 $28.22 $28.29 $27.61 684
2021-09-02 $28.10 $28.25 $28.07 $28.10 $27.42 1,434
2021-09-01 $28.03 $28.07 $27.90 $27.92 $27.24 1,915
2021-08-31 $28.16 $28.18 $28.10 $28.10 $27.42 6,466
2021-08-30 $28.20 $28.20 $27.99 $28.00 $27.32 3,647
2021-08-27 $27.68 $28.03 $27.68 $27.92 $27.25 3,644
2021-08-26 $27.42 $27.42 $27.29 $27.37 $26.70 1,767
2021-08-25 $27.48 $27.68 $27.48 $27.64 $26.97 3,929
2021-08-24 $27.16 $27.44 $27.15 $27.42 $26.76 2,570
2021-08-23 $26.77 $26.91 $26.77 $26.91 $26.26 3,255
2021-08-20 $26.10 $26.31 $26.10 $26.25 $25.62 30,833
2021-08-19 $26.22 $26.23 $25.89 $26.04 $25.41 6,813
2021-08-18 $27.22 $27.22 $26.82 $26.82 $26.17 3,275
2021-08-17 $27.22 $27.22 $27.02 $27.13 $26.47 1,521
2021-08-16 $27.41 $27.45 $27.27 $27.42 $26.75 2,369
2021-08-13 $27.77 $27.77 $27.76 $27.76 $27.09 1,144
2021-08-12 $27.88 $27.88 $27.64 $27.81 $27.14 461
2021-08-11 $27.61 $27.87 $27.61 $27.85 $27.18 6,075
2021-08-10 $27.48 $27.54 $27.43 $27.54 $26.88 1,508
2021-08-09 $27.51 $27.52 $27.39 $27.47 $26.80 3,702
2021-08-06 $27.61 $27.66 $27.54 $27.59 $26.92 6,730
2021-08-05 $27.71 $27.78 $27.60 $27.63 $26.96 3,130
2021-08-04 $27.59 $27.62 $27.36 $27.36 $26.70 1,996
2021-08-03 $27.39 $27.77 $27.39 $27.75 $27.08 3,442
2021-08-02 $27.47 $27.74 $27.46 $27.46 $26.80 9,015
2021-07-30 $27.56 $27.56 $27.27 $27.34 $26.68 1,650
2021-07-29 $27.70 $27.84 $27.70 $27.75 $27.08 2,723
2021-07-28 $27.37 $27.63 $27.31 $27.63 $26.96 4,150
2021-07-27 $27.13 $27.25 $27.13 $27.25 $26.59 575
2021-07-26 $27.26 $27.46 $27.26 $27.46 $26.80 2,742
2021-07-23 $27.12 $27.26 $27.09 $27.26 $26.60 12,604
2021-07-22 $27.25 $27.39 $27.22 $27.28 $26.62 2,472
2021-07-21 $27.18 $27.47 $27.18 $27.46 $26.80 3,566
2021-07-20 $26.66 $26.94 $26.66 $26.90 $26.25 4,040
2021-07-19 $26.75 $26.91 $26.39 $26.58 $25.94 24,041
2021-07-16 $27.99 $27.99 $27.35 $27.43 $26.77 13,472
2021-07-15 $28.08 $28.08 $27.99 $27.99 $27.31 1,216
2021-07-14 $28.30 $28.30 $28.21 $28.21 $27.53 5,856
2021-07-13 $28.70 $28.71 $28.57 $28.58 $27.89 1,060
2021-07-12 $28.57 $28.84 $28.57 $28.78 $28.09 891
2021-07-09 $28.52 $28.88 $28.52 $28.74 $28.05 2,429
2021-07-08 $28.25 $28.40 $27.76 $28.19 $27.51 6,661
2021-07-07 $29.22 $29.22 $28.57 $28.76 $28.07 14,624
2021-07-06 $29.68 $29.75 $29.13 $29.25 $28.54 5,429
2021-07-02 $29.46 $29.63 $29.46 $29.63 $28.91 949
2021-07-01 $29.65 $29.75 $29.31 $29.40 $28.69 6,683
2021-06-30 $29.38 $29.55 $29.30 $29.45 $28.74 3,084
2021-06-29 $29.68 $29.68 $29.51 $29.51 $28.80 1,657
2021-06-28 $30.22 $30.22 $29.69 $29.69 $28.98 7,295
2021-06-25 $30.27 $30.35 $30.13 $30.35 $29.61 3,533
2021-06-24 $30.13 $30.34 $30.09 $30.29 $29.55 10,959
2021-06-23 $30.27 $30.55 $30.06 $30.06 $29.33 3,943
2021-06-22 $30.00 $30.25 $29.90 $30.18 $29.45 6,162
2021-06-21 $29.41 $29.88 $29.39 $29.88 $29.16 6,034
2021-06-18 $29.52 $29.52 $29.30 $29.30 $28.59 8,490
2021-06-17 $30.67 $30.68 $30.04 $30.11 $29.38 38,973
2021-06-16 $31.15 $31.15 $30.86 $30.86 $30.12 2,271
2021-06-15 $31.01 $31.15 $31.01 $31.09 $30.34 1,103
2021-06-14 $31.06 $31.13 $30.93 $31.00 $30.25 3,226
2021-06-11 $31.00 $31.04 $30.87 $30.93 $30.18 4,823
2021-06-10 $31.06 $31.13 $31.00 $31.07 $30.32 1,175
2021-06-09 $31.25 $31.30 $31.10 $31.10 $30.35 5,943
2021-06-08 $31.17 $31.27 $31.00 $31.17 $30.42 16,928
2021-06-07 $31.42 $31.50 $31.33 $31.45 $30.69 6,617
2021-06-04 $31.23 $31.42 $31.22 $31.29 $30.53 11,985
2021-06-03 $31.01 $31.15 $30.93 $31.00 $30.25 9,116
2021-06-02 $30.80 $31.10 $30.70 $30.96 $30.21 7,921
2021-06-01 $30.45 $30.63 $30.44 $30.59 $29.85 33,029
2021-05-28 $29.81 $30.01 $29.66 $29.91 $29.19 11,391
2021-05-27 $29.67 $29.73 $29.64 $29.68 $28.96 4,747
2021-05-26 $29.58 $29.70 $29.54 $29.61 $28.89 1,390
2021-05-25 $29.52 $29.55 $29.22 $29.29 $28.58 4,653
2021-05-24 $29.46 $29.66 $29.25 $29.57 $28.85 16,285
2021-05-21 $29.58 $29.58 $29.28 $29.28 $28.57 1,737
2021-05-20 $29.45 $29.45 $29.30 $29.40 $28.69 6,904
2021-05-19 $29.42 $29.59 $29.16 $29.44 $28.73 7,216
2021-05-18 $30.02 $30.15 $29.85 $29.85 $29.13 5,197
2021-05-17 $29.55 $29.73 $29.42 $29.73 $29.01 4,891
2021-05-14 $29.21 $29.52 $29.21 $29.49 $28.77 3,507
2021-05-13 $28.62 $28.84 $28.40 $28.76 $28.07 7,621
2021-05-12 $29.00 $29.09 $28.75 $28.76 $28.06 15,891
2021-05-11 $29.26 $29.43 $28.89 $29.28 $28.57 16,994
2021-05-10 $30.07 $30.18 $29.60 $29.60 $28.89 25,967
2021-05-07 $29.35 $29.74 $29.35 $29.74 $29.02 7,990
2021-05-06 $29.15 $29.43 $29.15 $29.35 $28.64 7,751
2021-05-05 $28.53 $28.93 $28.53 $28.90 $28.20 7,600
2021-05-04 $28.64 $28.77 $28.42 $28.55 $27.86 7,012
2021-05-03 $28.26 $28.67 $28.26 $28.57 $27.88 7,885
2021-04-30 $28.22 $28.33 $28.12 $28.12 $27.45 1,980
2021-04-29 $28.60 $28.70 $28.37 $28.49 $27.80 8,924
2021-04-28 $27.87 $28.24 $27.87 $28.23 $27.55 11,077
2021-04-27 $27.65 $27.75 $27.60 $27.75 $27.08 8,516
2021-04-26 $27.30 $27.53 $27.30 $27.45 $26.79 2,278
2021-04-23 $27.24 $27.25 $27.23 $27.23 $26.57 1,731
2021-04-22 $27.32 $27.32 $26.89 $26.89 $26.24 1,399
2021-04-21 $26.86 $27.22 $26.72 $27.22 $26.56 4,494
2021-04-20 $27.27 $27.32 $26.90 $27.01 $26.36 9,097
2021-04-19 $27.70 $27.70 $27.33 $27.43 $26.77 4,940
2021-04-16 $27.90 $27.90 $27.52 $27.76 $27.09 6,163
2021-04-15 $27.46 $27.68 $27.46 $27.64 $26.97 5,328
2021-04-14 $27.12 $27.67 $27.12 $27.41 $26.74 8,019
2021-04-13 $26.94 $27.03 $26.92 $27.01 $26.36 7,187
2021-04-12 $27.07 $27.11 $26.90 $26.94 $26.29 6,660
2021-04-09 $27.12 $27.12 $27.00 $27.00 $26.35 4,063
2021-04-08 $27.28 $27.28 $27.19 $27.19 $26.53 1,897
2021-04-07 $27.33 $27.45 $27.29 $27.39 $26.72 2,235
2021-04-06 $27.42 $27.65 $27.31 $27.38 $26.72 8,305
2021-04-05 $27.85 $27.99 $27.49 $27.65 $26.98 10,980
2021-04-01 $27.32 $27.75 $27.32 $27.71 $27.04 6,306
2021-03-31 $27.12 $27.24 $27.00 $27.24 $26.58 6,091
2021-03-30 $27.39 $27.49 $27.29 $27.35 $26.69 4,539
2021-03-29 $27.59 $27.59 $27.27 $27.46 $26.80 9,030
2021-03-26 $27.69 $27.73 $27.51 $27.73 $27.06 4,026
2021-03-25 $26.90 $27.25 $26.73 $27.24 $26.58 4,458
2021-03-24 $27.01 $27.36 $26.82 $27.09 $26.43 6,984
2021-03-23 $27.18 $27.25 $26.73 $26.86 $26.21 24,957
2021-03-22 $27.77 $27.77 $27.43 $27.64 $26.97 12,885
2021-03-19 $27.73 $27.84 $27.35 $27.77 $27.10 14,158
2021-03-18 $28.27 $28.27 $27.64 $27.64 $26.97 9,270
2021-03-17 $28.38 $28.55 $28.05 $28.45 $27.76 8,635
2021-03-16 $29.04 $29.04 $28.59 $28.74 $28.05 15,329
2021-03-15 $29.27 $29.32 $29.05 $29.19 $28.49 16,211
2021-03-12 $29.30 $29.48 $29.23 $29.40 $28.69 10,489
2021-03-11 $29.35 $29.51 $29.15 $29.47 $28.76 42,181
2021-03-10 $28.75 $29.11 $28.64 $29.01 $28.31 10,088
2021-03-09 $28.83 $29.12 $28.75 $28.75 $28.06 7,894
2021-03-08 $28.97 $29.13 $28.78 $28.94 $28.24 8,290
2021-03-05 $28.69 $28.95 $28.50 $28.89 $28.19 6,226
2021-03-04 $28.65 $28.65 $28.01 $28.26 $27.57 3,856
2021-03-03 $28.63 $28.81 $28.50 $28.50 $27.81 8,096
2021-03-02 $28.65 $28.67 $28.39 $28.39 $27.70 12,340
2021-03-01 $28.47 $28.86 $28.47 $28.80 $28.10 11,807
2021-02-26 $27.81 $28.30 $27.67 $28.19 $27.51 7,527
2021-02-25 $29.00 $29.00 $28.42 $28.42 $27.73 8,722
2021-02-24 $28.59 $28.91 $28.38 $28.86 $28.16 15,346
2021-02-23 $28.47 $28.95 $28.27 $28.85 $28.15 10,744
2021-02-22 $28.17 $28.55 $28.12 $28.36 $27.68 32,418
2021-02-19 $28.04 $28.50 $28.04 $28.37 $27.69 6,460
2021-02-18 $28.11 $28.12 $27.78 $28.12 $27.44 6,882
2021-02-17 $28.27 $28.42 $28.15 $28.32 $27.64 8,320
2021-02-16 $27.93 $28.12 $27.89 $28.04 $27.36 47,935
2021-02-12 $27.23 $27.47 $27.23 $27.43 $26.76 5,103
2021-02-11 $27.21 $27.26 $27.11 $27.23 $26.57 3,353
2021-02-10 $27.09 $27.15 $27.00 $27.08 $26.43 5,971
2021-02-09 $26.98 $27.15 $26.94 $27.12 $26.47 5,689
2021-02-08 $26.50 $27.00 $26.50 $26.85 $26.20 12,414
2021-02-05 $26.49 $26.50 $26.21 $26.39 $25.75 6,082
2021-02-04 $26.46 $26.46 $26.27 $26.43 $25.79 3,751
2021-02-03 $26.22 $26.50 $26.20 $26.40 $25.76 3,835
2021-02-02 $25.88 $26.33 $25.88 $26.08 $25.45 6,060
2021-02-01 $25.92 $25.92 $25.48 $25.66 $25.04 6,096
2021-01-29 $25.66 $25.91 $25.15 $25.24 $24.63 6,255
2021-01-28 $26.01 $26.18 $25.99 $26.00 $25.38 6,857
2021-01-27 $25.94 $26.16 $25.85 $25.90 $25.27 5,682
2021-01-26 $26.61 $26.83 $26.40 $26.50 $25.86 9,775
2021-01-25 $26.51 $26.58 $26.32 $26.58 $25.94 4,553
2021-01-22 $26.55 $26.93 $26.50 $26.92 $26.27 4,124
2021-01-21 $27.30 $27.30 $26.93 $27.03 $26.38 22,381
2021-01-20 $27.10 $27.38 $27.07 $27.26 $26.60 24,454
2021-01-19 $26.78 $27.00 $26.78 $26.93 $26.28 7,087
2021-01-15 $26.67 $26.69 $26.28 $26.35 $25.71 5,904
2021-01-14 $26.78 $27.00 $26.78 $26.94 $26.29 9,246
2021-01-13 $26.87 $26.89 $26.57 $26.74 $26.09 7,368
2021-01-12 $26.61 $26.96 $26.61 $26.96 $26.31 6,922
2021-01-11 $26.38 $26.58 $26.13 $26.48 $25.84 22,067
2021-01-08 $27.15 $27.15 $26.64 $26.78 $26.13 20,306
2021-01-07 $26.43 $26.81 $26.43 $26.79 $26.14 14,259
2021-01-06 $26.28 $26.66 $26.24 $26.31 $25.67 13,977
2021-01-05 $25.52 $26.05 $25.52 $25.95 $25.32 9,292
2021-01-04 $25.51 $25.65 $25.05 $25.14 $24.53 21,279
2020-12-31 $25.04 $25.04 $24.94 $24.97 $24.36 1,425
2020-12-30 $24.99 $25.13 $24.95 $25.04 $24.44 11,597
2020-12-29 $24.87 $24.88 $24.76 $24.81 $24.21 4,436
2020-12-28 $24.97 $25.00 $24.71 $24.71 $24.11 5,921
2020-12-24 $24.75 $24.75 $24.61 $24.64 $24.05 943
2020-12-23 $24.24 $24.60 $24.24 $24.58 $23.99 4,889
2020-12-22 $24.27 $24.27 $24.07 $24.14 $23.56 5,435
2020-12-21 $24.03 $24.35 $23.67 $24.28 $23.69 8,067
2020-12-18 $25.56 $25.57 $25.32 $25.43 $24.16 4,459
2020-12-17 $25.87 $25.87 $25.70 $25.76 $24.47 2,588
2020-12-16 $25.85 $25.85 $25.62 $25.70 $24.42 5,724
2020-12-15 $25.60 $25.83 $25.55 $25.83 $24.54 8,506
2020-12-14 $26.15 $26.15 $25.43 $25.45 $24.18 4,676
2020-12-11 $25.94 $26.08 $25.81 $25.90 $24.61 4,099
2020-12-10 $25.70 $26.14 $25.70 $26.07 $24.77 19,101
2020-12-09 $25.58 $25.59 $25.42 $25.58 $24.30 1,697
2020-12-08 $25.44 $25.47 $25.29 $25.36 $24.09 2,827
2020-12-07 $25.43 $25.54 $25.16 $25.28 $24.02 9,316
2020-12-04 $25.09 $25.51 $25.09 $25.44 $24.17 12,864
2020-12-03 $24.90 $24.94 $24.74 $24.74 $23.50 3,141
2020-12-02 $24.45 $24.63 $24.45 $24.60 $23.37 1,521
2020-12-01 $24.21 $24.52 $24.18 $24.24 $23.02 7,741
2020-11-30 $24.30 $24.30 $23.70 $23.74 $22.55 10,151
2020-11-27 $24.60 $24.78 $24.35 $24.55 $23.32 22,964
2020-11-25 $24.81 $24.85 $24.55 $24.71 $23.48 13,372
2020-11-24 $24.42 $24.85 $24.39 $24.66 $23.42 7,458
2020-11-23 $23.67 $23.99 $23.56 $23.93 $22.73 14,975
2020-11-20 $23.38 $23.38 $23.13 $23.17 $22.01 6,084
2020-11-19 $23.25 $23.35 $23.05 $23.32 $22.16 6,818
2020-11-18 $23.74 $23.76 $23.25 $23.25 $22.09 4,031
2020-11-17 $23.17 $23.49 $23.17 $23.38 $22.22 3,933
2020-11-16 $23.06 $23.46 $22.94 $23.46 $22.29 13,628
2020-11-13 $22.06 $22.54 $22.06 $22.54 $21.42 2,839
2020-11-12 $22.29 $22.33 $21.90 $21.90 $20.81 10,791
2020-11-11 $22.57 $22.72 $22.45 $22.48 $21.36 4,286
2020-11-10 $22.31 $22.43 $22.16 $22.35 $21.23 7,990
2020-11-09 $21.12 $21.71 $21.12 $21.64 $20.56 17,501
2020-11-06 $19.82 $19.82 $19.64 $19.64 $18.66 2,576
2020-11-05 $19.75 $19.87 $19.74 $19.82 $18.82 2,788
2020-11-04 $19.25 $19.53 $19.21 $19.52 $18.54 2,560
2020-11-03 $19.31 $19.48 $19.27 $19.38 $18.41 4,231
2020-11-02 $18.70 $18.91 $18.70 $18.91 $17.97 1,797
2020-10-30 $18.57 $18.70 $18.52 $18.67 $17.73 3,540
2020-10-29 $18.44 $18.66 $18.35 $18.65 $17.72 3,611
2020-10-28 $18.76 $18.76 $18.36 $18.52 $17.59 6,974
2020-10-27 $19.26 $19.31 $19.01 $19.11 $18.15 70,160
2020-10-26 $19.65 $19.65 $19.34 $19.37 $18.40 1,760
2020-10-23 $19.96 $20.01 $19.92 $20.01 $19.01 6,323
2020-10-22 $19.69 $19.98 $19.69 $19.98 $18.98 2,729
2020-10-21 $19.89 $19.92 $19.84 $19.84 $18.85 664
2020-10-20 $19.87 $19.98 $19.83 $19.96 $18.96 850
2020-10-19 $20.02 $20.04 $19.76 $19.76 $18.77 1,151
2020-10-16 $20.08 $20.08 $19.96 $19.96 $18.96 1,942
2020-10-15 $19.82 $20.09 $19.82 $20.09 $19.09 2,120
2020-10-14 $20.31 $20.31 $20.24 $20.24 $19.23 743
2020-10-13 $20.29 $20.29 $20.11 $20.13 $19.12 3,687
2020-10-12 $20.46 $20.50 $20.41 $20.49 $19.47 4,690
2020-10-09 $20.82 $20.82 $20.60 $20.67 $19.64 693
2020-10-08 $20.53 $20.61 $20.48 $20.61 $19.58 6,590
2020-10-07 $20.26 $20.33 $20.26 $20.32 $19.30 773
2020-10-06 $20.35 $20.42 $20.04 $20.12 $19.12 4,585
2020-10-05 $20.06 $20.15 $19.93 $20.10 $19.09 8,051
2020-10-02 $19.26 $19.70 $19.26 $19.70 $18.71 1,201
2020-10-01 $19.62 $19.69 $19.62 $19.66 $18.68 1,315
2020-09-30 $19.86 $19.98 $19.83 $19.83 $18.84 3,424
2020-09-29 $20.14 $20.16 $19.84 $19.91 $18.91 5,310
2020-09-28 $20.00 $20.08 $20.00 $20.03 $19.02 2,694
2020-09-25 $19.60 $19.76 $19.55 $19.76 $18.77 2,314
2020-09-24 $19.97 $19.97 $19.62 $19.81 $18.82 3,879
2020-09-23 $20.48 $20.48 $20.06 $20.09 $19.08 4,025
2020-09-22 $20.71 $20.71 $20.60 $20.69 $19.65 2,730
2020-09-21 $21.00 $21.00 $20.63 $20.87 $19.83 3,949
2020-09-18 $21.52 $21.52 $21.30 $21.33 $20.26 2,281
2020-09-17 $21.14 $21.54 $21.12 $21.54 $20.46 2,336
2020-09-16 $21.31 $21.62 $21.31 $21.52 $20.44 3,049
2020-09-15 $21.31 $21.40 $21.25 $21.25 $20.19 5,286
2020-09-14 $21.39 $21.39 $21.27 $21.27 $20.21 1,792
2020-09-11 $21.09 $21.15 $21.01 $21.15 $20.09 2,254
2020-09-10 $21.32 $21.32 $21.00 $21.02 $19.97 792
2020-09-09 $21.04 $21.17 $21.04 $21.13 $20.07 6,818
2020-09-08 $20.88 $21.05 $20.76 $20.79 $19.75 6,382
2020-09-04 $21.38 $21.40 $21.03 $21.37 $20.30 6,374
2020-09-03 $21.60 $21.69 $21.25 $21.29 $20.23 7,358
2020-09-02 $21.54 $21.69 $21.49 $21.69 $20.61 2,948
2020-09-01 $21.66 $21.66 $21.47 $21.56 $20.48 10,780
2020-08-31 $22.12 $22.12 $21.57 $21.66 $20.58 79,656
2020-08-28 $21.83 $22.13 $21.83 $22.13 $21.02 4,819
2020-08-27 $22.00 $22.00 $21.72 $21.87 $20.78 9,004
2020-08-26 $22.28 $22.28 $22.13 $22.16 $21.05 9,982
2020-08-25 $22.17 $22.23 $22.03 $22.16 $21.05 13,311
2020-08-24 $22.00 $22.13 $21.98 $22.13 $21.02 15,480
2020-08-21 $21.79 $21.81 $21.60 $21.81 $20.72 3,599
2020-08-20 $22.05 $22.21 $21.86 $22.10 $21.00 5,088
2020-08-19 $22.45 $22.54 $22.31 $22.31 $21.19 4,489
2020-08-18 $22.58 $22.58 $22.35 $22.39 $21.27 1,186
2020-08-17 $22.66 $22.72 $22.64 $22.69 $21.56 3,333
2020-08-14 $22.40 $22.52 $22.30 $22.48 $21.36 3,764
2020-08-13 $22.75 $22.75 $22.46 $22.46 $21.34 15,100
2020-08-12 $22.63 $22.76 $22.61 $22.76 $21.62 11,641
2020-08-11 $22.57 $22.71 $22.34 $22.39 $21.27 3,966
2020-08-10 $22.19 $22.28 $22.19 $22.28 $21.17 1,217
2020-08-07 $21.89 $22.26 $21.89 $22.25 $21.14 3,313
2020-08-06 $22.05 $22.05 $21.96 $21.97 $20.87 2,716
2020-08-05 $22.12 $22.18 $22.00 $22.00 $20.90 4,237
2020-08-04 $21.32 $21.67 $21.32 $21.67 $20.59 4,467
2020-08-03 $21.35 $21.40 $21.30 $21.35 $20.28 3,496
2020-07-31 $21.37 $21.37 $21.12 $21.26 $20.20 13,661
2020-07-30 $21.48 $21.77 $21.35 $21.77 $20.68 8,406
2020-07-29 $22.01 $22.21 $21.91 $22.15 $21.04 7,164
2020-07-28 $22.30 $22.33 $22.15 $22.16 $21.05 4,006
2020-07-27 $22.37 $22.52 $22.36 $22.45 $21.32 2,149
2020-07-24 $22.29 $22.46 $22.29 $22.35 $21.23 3,734
2020-07-23 $22.36 $22.45 $22.25 $22.30 $21.19 5,385
2020-07-22 $22.21 $22.30 $22.18 $22.26 $21.15 6,556
2020-07-21 $22.10 $22.43 $22.10 $22.28 $21.17 7,436
2020-07-20 $21.81 $22.00 $21.81 $21.83 $20.74 4,460
2020-07-17 $21.87 $22.01 $21.87 $21.88 $20.79 1,262
2020-07-16 $21.69 $21.93 $21.69 $21.79 $20.70 3,089
2020-07-15 $21.72 $21.83 $21.50 $21.77 $20.68 11,087
2020-07-14 $21.19 $21.59 $21.19 $21.59 $20.51 5,300
2020-07-13 $21.51 $21.57 $21.21 $21.33 $20.26 12,330
2020-07-10 $21.04 $21.43 $21.01 $21.43 $20.36 6,053
2020-07-09 $21.63 $21.63 $20.98 $21.04 $19.99 23,700
2020-07-08 $21.50 $21.56 $21.34 $21.56 $20.48 16,536
2020-07-07 $21.74 $21.76 $21.57 $21.60 $20.52 11,871
2020-07-06 $22.01 $22.11 $21.86 $22.10 $21.00 5,130
2020-07-02 $21.81 $22.01 $21.65 $21.70 $20.62 9,421
2020-07-01 $21.71 $21.80 $21.56 $21.61 $20.53 5,756
2020-06-30 $21.36 $21.80 $21.31 $21.73 $20.64 5,739
2020-06-29 $21.43 $21.53 $21.35 $21.42 $20.35 65,767
2020-06-26 $21.63 $21.67 $21.35 $21.47 $20.40 7,025
2020-06-25 $21.56 $21.90 $21.50 $21.90 $20.81 3,590
2020-06-24 $22.13 $22.13 $21.66 $21.85 $20.76 9,729
2020-06-23 $22.69 $22.69 $22.47 $22.47 $21.35 5,873
2020-06-22 $22.25 $22.55 $22.25 $22.45 $21.33 5,305
2020-06-19 $23.08 $23.08 $22.39 $22.39 $21.27 14,758
2020-06-18 $22.10 $22.48 $22.03 $22.45 $21.33 27,721
2020-06-17 $22.52 $22.58 $22.23 $22.23 $21.12 4,051
2020-06-16 $22.73 $22.91 $22.47 $22.55 $21.42 8,072
2020-06-15 $21.50 $22.13 $21.36 $22.10 $20.99 9,357
2020-06-12 $22.30 $22.34 $21.80 $22.17 $21.06 16,239
2020-06-11 $22.34 $22.67 $21.69 $21.79 $20.70 52,912
2020-06-10 $23.73 $23.93 $23.53 $23.67 $22.49 25,491
2020-06-09 $24.02 $24.02 $23.60 $23.81 $22.62 9,484
2020-06-08 $24.61 $24.83 $24.29 $24.50 $23.28 24,979
2020-06-05 $23.89 $24.37 $23.89 $24.23 $23.02 27,292
2020-06-04 $23.15 $23.45 $23.01 $23.24 $22.08 17,491
2020-06-03 $23.30 $23.47 $23.26 $23.40 $22.23 25,464
2020-06-02 $22.51 $22.96 $22.51 $22.88 $21.74 13,425
2020-06-01 $22.24 $22.47 $22.22 $22.47 $21.35 11,366
2020-05-29 $21.93 $22.14 $21.80 $22.05 $20.95 9,957
2020-05-28 $22.56 $22.56 $22.06 $22.09 $20.99 11,862
2020-05-27 $22.24 $22.50 $22.20 $22.50 $21.38 15,891
2020-05-26 $22.19 $22.19 $22.00 $22.13 $21.02 16,643
2020-05-22 $21.45 $21.45 $21.15 $21.42 $20.35 36,389
2020-05-21 $21.92 $21.92 $21.45 $21.56 $20.48 18,493
2020-05-20 $22.20 $22.20 $21.56 $21.71 $20.63 51,582
2020-05-19 $21.30 $21.36 $20.99 $21.12 $20.06 19,698
2020-05-18 $20.67 $21.36 $20.64 $21.31 $20.25 33,193
2020-05-15 $19.90 $20.03 $19.85 $19.89 $18.90 6,682
2020-05-14 $19.83 $20.01 $19.40 $20.01 $19.01 12,973
2020-05-13 $20.67 $20.67 $20.05 $20.13 $19.12 15,061
2020-05-12 $21.04 $21.10 $20.41 $20.47 $19.45 23,385
2020-05-11 $20.95 $21.10 $20.88 $21.01 $19.96 27,809
2020-05-08 $20.69 $21.00 $20.50 $20.96 $19.91 10,481
2020-05-07 $20.39 $20.51 $20.29 $20.29 $19.28 8,224
2020-05-06 $20.64 $20.64 $20.02 $20.02 $19.02 14,202
2020-05-05 $21.00 $21.05 $20.54 $20.54 $19.51 19,643
2020-05-04 $19.90 $20.38 $19.85 $20.37 $19.35 21,479
2020-05-01 $20.28 $20.30 $19.78 $19.86 $18.87 33,985
2020-04-30 $21.10 $21.23 $20.66 $20.83 $19.79 29,244
2020-04-29 $20.49 $21.00 $20.38 $20.99 $19.94 32,151
2020-04-28 $19.60 $19.81 $19.45 $19.72 $18.73 25,389
2020-04-27 $19.00 $19.43 $19.00 $19.38 $18.41 25,639
2020-04-24 $19.11 $19.21 $18.90 $19.05 $18.10 45,303
2020-04-23 $18.96 $19.08 $18.80 $18.85 $17.91 27,909
2020-04-22 $18.75 $18.75 $18.44 $18.55 $17.62 53,595
2020-04-21 $17.96 $18.21 $17.81 $17.96 $17.06 43,370
2020-04-20 $18.31 $18.79 $18.29 $18.47 $17.55 158,399
2020-04-17 $18.23 $18.84 $18.22 $18.84 $17.90 17,617
2020-04-16 $18.26 $18.26 $17.80 $17.81 $16.92 42,208
2020-04-15 $18.51 $18.56 $18.10 $18.19 $17.28 20,172
2020-04-14 $19.19 $19.32 $18.89 $19.16 $18.20 62,355
2020-04-13 $19.28 $19.28 $18.75 $18.82 $17.88 63,687
2020-04-09 $19.55 $19.70 $18.90 $19.15 $18.19 25,857
2020-04-08 $18.75 $19.09 $18.64 $18.93 $17.98 13,381
2020-04-07 $19.24 $19.24 $18.58 $18.58 $17.65 25,369
2020-04-06 $17.80 $18.32 $17.76 $18.28 $17.37 24,413
2020-04-03 $17.40 $17.42 $16.80 $17.01 $16.16 53,148
2020-04-02 $17.00 $17.61 $16.86 $17.24 $16.38 15,411
2020-04-01 $16.93 $16.96 $16.26 $16.33 $15.51 13,988
2020-03-31 $17.67 $17.70 $17.30 $17.42 $16.55 9,379
2020-03-30 $16.80 $17.29 $16.71 $17.22 $16.36 11,433
2020-03-27 $16.92 $17.16 $16.61 $17.06 $16.21 12,701
2020-03-26 $16.79 $17.77 $16.79 $17.49 $16.61 12,848
2020-03-25 $15.89 $16.99 $15.77 $16.61 $15.78 16,681
2020-03-24 $15.46 $15.46 $15.24 $15.40 $14.63 8,713
2020-03-23 $15.11 $15.11 $14.26 $14.35 $13.63 14,797
2020-03-20 $15.41 $15.49 $14.79 $14.99 $14.24 8,966
2020-03-19 $14.44 $14.63 $13.96 $14.30 $13.59 7,698
2020-03-18 $14.41 $14.67 $13.80 $14.37 $13.65 12,843
2020-03-17 $15.31 $15.73 $15.03 $15.49 $14.72 9,294
2020-03-16 $16.00 $16.74 $15.22 $15.27 $14.50 12,994
2020-03-13 $17.09 $17.51 $16.35 $17.50 $16.62 6,781
2020-03-12 $17.30 $17.30 $16.10 $16.52 $15.69 33,772
2020-03-11 $19.40 $19.40 $18.56 $18.68 $17.74 10,099
2020-03-10 $19.94 $20.16 $19.25 $19.75 $18.76 7,905
2020-03-09 $19.46 $19.89 $18.88 $19.37 $18.40 19,501
2020-03-06 $21.61 $21.87 $21.48 $21.56 $20.48 22,038
2020-03-05 $22.52 $22.57 $22.15 $22.15 $21.04 15,400
2020-03-04 $22.99 $23.19 $22.87 $23.18 $22.02 4,731
2020-03-03 $23.36 $23.53 $22.82 $22.99 $21.84 5,651
2020-03-02 $22.87 $23.08 $22.52 $23.08 $21.93 9,322
2020-02-28 $22.24 $22.75 $22.24 $22.75 $21.61 11,074
2020-02-27 $23.49 $23.61 $23.01 $23.01 $21.86 9,912
2020-02-26 $24.50 $24.52 $24.06 $24.10 $22.90 3,659
2020-02-25 $25.03 $25.03 $24.21 $24.22 $23.01 3,389
2020-02-24 $25.05 $25.18 $24.78 $24.82 $23.58 18,731
2020-02-21 $26.10 $26.11 $25.99 $26.06 $24.76 2,369
2020-02-20 $26.19 $26.21 $26.02 $26.13 $24.82 8,493
2020-02-19 $26.32 $26.32 $26.09 $26.28 $24.96 6,677
2020-02-18 $26.23 $26.39 $26.05 $26.06 $24.76 9,358
2020-02-14 $26.65 $26.66 $26.26 $26.27 $24.96 4,743
2020-02-13 $26.55 $26.58 $26.46 $26.46 $25.14 1,642
2020-02-12 $26.55 $26.65 $26.44 $26.53 $25.20 14,562
2020-02-11 $26.29 $26.32 $26.26 $26.26 $24.95 1,242
2020-02-10 $25.96 $26.14 $25.96 $26.01 $24.71 2,716
2020-02-07 $26.11 $26.18 $25.97 $26.04 $24.74 5,276
2020-02-06 $26.39 $26.39 $26.12 $26.15 $24.84 4,489
2020-02-05 $26.10 $26.27 $26.10 $26.24 $24.93 6,233
2020-02-04 $25.67 $25.94 $25.57 $25.78 $24.49 3,945
2020-02-03 $25.57 $25.77 $25.30 $25.33 $24.06 8,733
2020-01-31 $26.04 $26.09 $25.63 $25.73 $24.44 13,584
2020-01-30 $26.08 $26.29 $26.03 $26.29 $24.98 8,107
2020-01-29 $26.41 $26.49 $26.40 $26.40 $25.08 1,473
2020-01-28 $26.44 $26.50 $26.41 $26.42 $25.10 10,674
2020-01-27 $26.45 $26.53 $26.29 $26.29 $24.98 11,613
2020-01-24 $27.31 $27.31 $26.95 $27.10 $25.75 550,348
2020-01-23 $27.22 $27.49 $27.09 $27.49 $26.12 14,727
2020-01-22 $27.58 $27.71 $27.53 $27.56 $26.18 12,666
2020-01-21 $27.92 $27.92 $27.67 $27.68 $26.30 18,495
2020-01-17 $28.18 $28.18 $28.07 $28.14 $26.73 10,814
2020-01-16 $28.29 $28.31 $28.18 $28.21 $26.80 22,737
2020-01-15 $28.43 $28.45 $28.26 $28.28 $26.87 5,537
2020-01-14 $28.50 $28.62 $28.43 $28.54 $27.11 10,473
2020-01-13 $28.62 $28.82 $28.62 $28.80 $27.36 11,311
2020-01-10 $28.68 $28.84 $28.58 $28.74 $27.30 25,277
2020-01-09 $28.50 $28.57 $28.40 $28.57 $27.14 2,657
2020-01-08 $28.59 $28.66 $28.40 $28.59 $27.16 15,727
2020-01-07 $28.70 $28.82 $28.63 $28.81 $27.37 13,124
2020-01-06 $29.01 $29.01 $28.79 $28.96 $27.51 8,121
2020-01-03 $29.25 $29.25 $28.74 $28.75 $27.31 10,177
2020-01-02 $29.01 $29.20 $29.01 $29.19 $27.73 7,118
2019-12-31 $28.73 $28.92 $28.73 $28.87 $27.43 12,008
2019-12-30 $29.01 $29.09 $28.83 $28.84 $27.40 3,654
2019-12-27 $29.17 $29.23 $28.96 $28.98 $27.53 16,673
2019-12-26 $29.09 $29.24 $29.08 $29.12 $27.66 3,228
2019-12-24 $29.09 $29.23 $29.09 $29.18 $27.72 6,639
2019-12-23 $29.45 $29.45 $29.15 $29.21 $27.75 7,416
2019-12-20 $29.60 $29.60 $29.50 $29.57 $27.68 6,619
2019-12-19 $29.41 $29.57 $29.41 $29.50 $27.61 2,209
2019-12-18 $29.37 $29.47 $29.31 $29.31 $27.44 6,087
2019-12-17 $29.55 $29.55 $29.25 $29.35 $27.47 16,990
2019-12-16 $29.07 $29.46 $28.95 $29.32 $27.45 23,588
2019-12-13 $29.07 $29.26 $29.03 $29.03 $27.18 3,672
2019-12-12 $28.69 $29.00 $28.69 $29.00 $27.15 4,727
2019-12-11 $28.70 $28.79 $28.65 $28.77 $26.94 4,319
2019-12-10 $28.55 $28.79 $28.55 $28.74 $26.91 13,171
2019-12-09 $28.85 $28.85 $28.59 $28.62 $26.79 7,258
2019-12-06 $28.93 $29.12 $28.82 $28.94 $27.09 15,701
2019-12-05 $28.95 $28.95 $28.80 $28.88 $27.03 2,119
2019-12-04 $28.97 $28.97 $28.83 $28.90 $27.06 16,244
2019-12-03 $29.10 $29.10 $28.75 $28.96 $27.11 22,370
2019-12-02 $29.28 $29.34 $29.28 $29.34 $27.47 1,933
2019-11-29 $29.39 $29.42 $29.32 $29.36 $27.49 5,758
2019-11-27 $29.51 $29.57 $29.51 $29.55 $27.66 5,202
2019-11-26 $29.68 $29.68 $29.48 $29.56 $27.68 10,067
2019-11-25 $29.47 $29.63 $29.47 $29.52 $27.64 3,382
2019-11-22 $29.50 $29.52 $29.41 $29.41 $27.53 2,099
2019-11-21 $29.42 $29.44 $29.42 $29.44 $27.56 9,869
2019-11-20 $29.57 $29.57 $29.20 $29.44 $27.56 21,423
2019-11-19 $29.85 $29.85 $29.67 $29.73 $27.83 13,193
2019-11-18 $29.77 $29.91 $29.77 $29.88 $27.98 5,186
2019-11-15 $29.86 $29.94 $29.82 $29.89 $27.98 5,955
2019-11-14 $29.82 $29.95 $29.81 $29.90 $27.99 3,979
2019-11-13 $29.87 $29.91 $29.78 $29.91 $28.00 8,114
2019-11-12 $30.24 $30.28 $29.96 $30.09 $28.17 14,061
2019-11-11 $30.22 $30.34 $30.15 $30.19 $28.27 3,973
2019-11-08 $30.49 $30.49 $30.25 $30.40 $28.46 14,747
2019-11-07 $30.48 $30.56 $30.44 $30.52 $28.57 4,005
2019-11-06 $30.22 $30.29 $30.20 $30.29 $28.36 5,128
2019-11-05 $30.67 $30.71 $30.52 $30.62 $28.66 5,574
2019-11-04 $30.70 $30.84 $30.54 $30.78 $28.81 19,383
2019-11-01 $30.07 $30.49 $30.07 $30.38 $28.44 15,460
2019-10-31 $29.93 $29.99 $29.85 $29.98 $28.06 219,392
2019-10-30 $30.43 $30.43 $30.14 $30.33 $28.40 9,742
2019-10-29 $30.30 $30.50 $30.30 $30.49 $28.55 10,909
2019-10-28 $30.24 $30.48 $30.21 $30.44 $28.50 488,563
2019-10-25 $29.75 $30.19 $29.75 $30.14 $28.22 3,258
2019-10-24 $29.77 $29.91 $29.77 $29.87 $27.96 10,342
2019-10-23 $29.47 $29.50 $29.42 $29.48 $27.60 4,485
2019-10-22 $29.25 $29.58 $29.24 $29.51 $27.63 11,952
2019-10-21 $29.10 $29.21 $29.03 $29.09 $27.23 3,931
2019-10-18 $29.00 $29.05 $28.89 $29.04 $27.19 5,035
2019-10-17 $28.67 $28.80 $28.67 $28.79 $26.95 2,347
2019-10-16 $28.57 $28.68 $28.50 $28.58 $26.76 5,685
2019-10-15 $28.46 $28.81 $28.40 $28.75 $26.92 41,232
2019-10-14 $28.57 $28.61 $28.51 $28.54 $26.72 1,996
2019-10-11 $28.50 $28.81 $28.50 $28.72 $26.89 17,842
2019-10-10 $28.18 $28.21 $28.14 $28.21 $26.41 4,826
2019-10-09 $28.06 $28.06 $27.99 $28.00 $26.21 282
2019-10-08 $27.80 $27.80 $27.80 $27.80 $26.03 620
2019-10-07 $27.86 $28.12 $27.86 $27.92 $26.14 1,873
2019-10-04 $27.67 $28.07 $27.67 $28.07 $26.28 656
2019-10-03 $27.27 $27.64 $27.21 $27.63 $25.87 12,876
2019-10-02 $27.64 $27.64 $27.34 $27.36 $25.62 1,072
2019-10-01 $28.00 $28.03 $27.91 $27.97 $26.19 3,474
2019-09-30 $28.16 $28.32 $28.16 $28.26 $26.46 338
2019-09-27 $28.08 $28.26 $28.08 $28.08 $26.29 2,906
2019-09-26 $28.08 $28.08 $27.99 $28.05 $26.26 4,682
2019-09-25 $28.01 $28.14 $27.98 $28.14 $26.34 5,257
2019-09-24 $28.07 $28.10 $27.93 $28.07 $26.28 11,923
2019-09-23 $27.65 $27.95 $27.65 $27.95 $26.17 2,872
2019-09-20 $27.81 $28.00 $27.81 $27.87 $26.09 10,540
2019-09-19 $27.62 $27.82 $27.62 $27.67 $25.90 3,581
2019-09-18 $27.68 $27.68 $27.65 $27.65 $25.88 1,292
2019-09-17 $27.70 $27.83 $27.61 $27.77 $26.00 5,892
2019-09-16 $27.72 $27.72 $27.56 $27.57 $25.81 21,635
2019-09-13 $27.35 $27.44 $27.35 $27.44 $25.69 4,080
2019-09-12 $27.21 $27.45 $27.18 $27.35 $25.60 2,286
2019-09-11 $27.30 $27.37 $27.24 $27.29 $25.55 2,334
2019-09-10 $27.00 $27.19 $27.00 $27.18 $25.45 3,646
2019-09-09 $26.67 $26.90 $26.67 $26.90 $25.19 1,718
2019-09-06 $26.59 $26.59 $26.59 $26.59 $24.89 998
2019-09-05 $26.25 $26.53 $26.25 $26.51 $24.82 1,257
2019-09-04 $26.03 $26.13 $26.03 $26.13 $24.46 1,462
2019-09-03 $25.78 $25.90 $25.73 $25.90 $24.25 3,484
2019-08-30 $26.18 $26.18 $25.94 $26.04 $24.38 1,788
2019-08-29 $25.50 $25.76 $25.50 $25.76 $24.12 3,207
2019-08-28 $25.06 $25.34 $24.94 $25.27 $23.66 6,427
2019-08-27 $25.49 $25.56 $25.18 $25.27 $23.66 4,935
2019-08-26 $25.55 $25.80 $25.49 $25.54 $23.91 2,109
2019-08-23 $25.82 $25.82 $25.52 $25.52 $23.89 1,273
2019-08-22 $26.18 $26.18 $25.83 $25.88 $24.23 1,990
2019-08-21 $26.14 $26.25 $26.14 $26.20 $24.53 4,478
2019-08-20 $26.02 $26.06 $25.93 $25.94 $24.28 1,041
2019-08-19 $26.14 $26.18 $26.05 $26.06 $24.39 2,569
2019-08-16 $25.63 $25.66 $25.60 $25.63 $24.00 7,771
2019-08-15 $25.35 $25.46 $25.30 $25.38 $23.76 5,154
2019-08-14 $25.77 $25.77 $25.57 $25.57 $23.94 3,363
2019-08-13 $25.80 $26.30 $25.80 $26.24 $24.57 970
2019-08-12 $26.29 $26.29 $25.80 $25.91 $24.26 7,477
2019-08-09 $26.42 $26.42 $26.25 $26.30 $24.62 5,223
2019-08-08 $26.31 $26.55 $26.31 $26.47 $24.78 1,715
2019-08-07 $26.13 $26.18 $26.00 $26.18 $24.51 2,646
2019-08-06 $26.56 $26.68 $26.35 $26.40 $24.72 9,780
2019-08-05 $26.89 $26.89 $26.18 $26.19 $24.52 6,218
2019-08-02 $27.55 $27.56 $27.28 $27.28 $25.54 2,000
2019-08-01 $27.84 $28.11 $27.57 $27.57 $25.82 2,706
2019-07-31 $27.94 $28.08 $27.85 $27.85 $26.07 1,751
2019-07-30 $27.72 $27.83 $27.68 $27.83 $26.06 1,980
2019-07-29 $27.90 $27.90 $27.75 $27.80 $26.03 1,161
2019-07-26 $27.95 $27.98 $27.93 $27.94 $26.15 1,862
2019-07-25 $28.32 $28.32 $27.97 $27.97 $26.19 5,027
2019-07-24 $28.24 $28.40 $28.23 $28.40 $26.59 2,922
2019-07-23 $28.31 $28.32 $28.17 $28.27 $26.46 970
2019-07-22 $28.15 $28.25 $28.11 $28.18 $26.38 1,778
2019-07-19 $27.97 $27.98 $27.92 $27.93 $26.15 6,907
2019-07-18 $27.63 $27.90 $27.59 $27.90 $26.12 3,824
2019-07-17 $28.00 $28.00 $27.93 $27.93 $26.15 795
2019-07-16 $28.15 $28.17 $28.07 $28.07 $26.28 2,458
2019-07-15 $28.16 $28.28 $28.15 $28.24 $26.44 2,254
2019-07-12 $28.26 $28.26 $28.13 $28.13 $26.34 2,305
2019-07-11 $28.12 $28.20 $28.10 $28.13 $26.33 3,840
2019-07-10 $27.74 $27.85 $27.71 $27.74 $25.97 5,578
2019-07-09 $27.47 $27.48 $27.35 $27.45 $25.70 2,886
2019-07-08 $27.55 $27.55 $27.37 $27.42 $25.67 17,376
2019-07-05 $27.52 $27.73 $27.52 $27.67 $25.90 3,942
2019-07-03 $27.56 $27.68 $27.56 $27.68 $25.92 607
2019-07-02 $27.60 $27.67 $27.55 $27.65 $25.89 2,533
2019-07-01 $28.06 $28.17 $27.87 $27.87 $26.09 4,486
2019-06-28 $27.62 $27.75 $27.59 $27.65 $25.89 3,745
2019-06-27 $27.53 $27.74 $27.52 $27.68 $25.92 2,389
2019-06-26 $27.25 $27.40 $27.25 $27.40 $25.65 12,834
2019-06-25 $27.13 $27.22 $27.09 $27.09 $25.36 2,891
2019-06-24 $27.15 $27.24 $27.13 $27.17 $25.44 3,127
2019-06-21 $27.17 $27.35 $27.00 $27.13 $25.40 5,340
2019-06-20 $26.76 $27.10 $26.76 $27.08 $25.35 7,341
2019-06-19 $26.50 $26.59 $26.49 $26.59 $24.89 5,032
2019-06-18 $26.42 $26.42 $26.32 $26.39 $24.71 1,859
2019-06-17 $26.25 $26.31 $26.17 $26.17 $24.50 2,543
2019-06-14 $26.33 $26.38 $26.28 $26.30 $24.62 2,517
2019-06-13 $26.34 $26.47 $26.30 $26.30 $24.62 4,127
2019-06-12 $26.58 $26.58 $26.39 $26.43 $24.74 9,230
2019-06-11 $26.88 $26.90 $26.79 $26.85 $25.14 13,655
2019-06-10 $26.56 $26.82 $26.56 $26.69 $24.99 4,965
2019-06-07 $26.39 $26.51 $26.36 $26.44 $24.75 13,127
2019-06-06 $26.23 $26.38 $26.23 $26.31 $24.63 4,911
2019-06-05 $26.50 $26.50 $26.32 $26.44 $24.75 2,259
2019-06-04 $26.36 $26.59 $26.36 $26.59 $24.89 1,884
2019-06-03 $26.15 $26.33 $26.15 $26.33 $24.65 954
2019-05-31 $26.16 $26.16 $26.00 $26.05 $24.39 8,993
2019-05-30 $26.50 $26.50 $26.22 $26.24 $24.56 1,395
2019-05-29 $26.25 $26.33 $26.14 $26.32 $24.64 1,375
2019-05-28 $26.50 $26.50 $26.27 $26.27 $24.59 2,811
2019-05-24 $26.54 $26.54 $26.34 $26.45 $24.76 2,111
2019-05-23 $26.52 $26.66 $26.23 $26.36 $24.68 8,720
2019-05-22 $27.29 $27.29 $27.01 $27.11 $25.39 9,612
2019-05-21 $27.32 $27.46 $27.29 $27.46 $25.71 1,892
2019-05-20 $27.10 $27.26 $27.10 $27.26 $25.52 5,197
2019-05-17 $27.10 $27.20 $27.07 $27.07 $25.34 2,430
2019-05-16 $26.83 $27.20 $26.83 $27.20 $25.47 10,682
2019-05-15 $26.81 $26.81 $26.73 $26.81 $25.10 1,000
2019-05-14 $26.50 $26.73 $26.50 $26.60 $24.90 5,981
2019-05-13 $26.45 $26.45 $26.05 $26.18 $24.51 8,783
2019-05-10 $26.56 $26.81 $26.52 $26.78 $25.07 6,823
2019-05-09 $26.41 $26.58 $26.24 $26.56 $24.87 8,731
2019-05-08 $27.24 $27.24 $26.92 $26.93 $25.21 6,858
2019-05-07 $27.79 $27.79 $27.18 $27.32 $25.58 25,184
2019-05-06 $28.13 $28.13 $28.00 $28.09 $26.29 3,668
2019-05-03 $28.38 $28.62 $28.38 $28.51 $26.69 4,400
2019-05-02 $28.60 $28.76 $28.28 $28.46 $26.65 8,836
2019-05-01 $28.82 $28.90 $28.49 $28.49 $26.67 5,217
2019-04-30 $28.92 $28.92 $28.80 $28.84 $27.00 2,262
2019-04-29 $29.00 $29.11 $28.97 $29.08 $27.22 5,768
2019-04-26 $29.00 $29.07 $28.95 $28.99 $27.14 11,703
2019-04-25 $29.07 $29.24 $29.06 $29.24 $27.38 11,842
2019-04-24 $29.50 $29.50 $29.20 $29.20 $27.34 7,257
2019-04-23 $29.65 $29.69 $29.58 $29.66 $27.77 5,762
2019-04-22 $29.24 $29.40 $29.23 $29.39 $27.51 8,490
2019-04-18 $29.44 $29.44 $29.31 $29.31 $27.44 2,998
2019-04-17 $29.27 $29.45 $29.27 $29.40 $27.52 2,461
2019-04-16 $29.19 $29.19 $29.10 $29.10 $27.24 1,592
2019-04-15 $29.42 $29.43 $29.25 $29.26 $27.39 3,267
2019-04-12 $29.43 $29.56 $29.39 $29.39 $27.52 1,002
2019-04-11 $29.53 $29.53 $29.41 $29.42 $27.54 666
2019-04-10 $29.10 $29.57 $29.10 $29.57 $27.68 3,114
2019-04-09 $29.26 $29.35 $29.18 $29.18 $27.32 4,135
2019-04-08 $29.34 $29.34 $29.20 $29.26 $27.39 356
2019-04-05 $29.15 $29.36 $29.15 $29.34 $27.47 2,290
2019-04-04 $29.02 $29.14 $28.95 $29.14 $27.28 4,252
2019-04-03 $29.06 $29.27 $29.06 $29.08 $27.23 1,241
2019-04-02 $29.20 $29.20 $29.01 $29.03 $27.17 3,156
2019-04-01 $29.05 $29.26 $29.05 $29.25 $27.39 3,103
2019-03-29 $28.93 $28.93 $28.69 $28.77 $26.93 2,268
2019-03-28 $29.08 $29.08 $28.79 $28.93 $27.09 11,417
2019-03-27 $29.18 $29.29 $29.18 $29.21 $27.35 1,452
2019-03-26 $29.28 $29.48 $29.21 $29.41 $27.53 3,302
2019-03-25 $29.19 $29.24 $29.06 $29.24 $27.38 1,379
2019-03-22 $29.75 $29.76 $29.37 $29.40 $27.53 7,664
2019-03-21 $29.81 $30.14 $29.81 $30.00 $28.09 3,274
2019-03-20 $29.84 $30.04 $29.67 $29.89 $27.98 7,890
2019-03-19 $30.06 $30.21 $30.03 $30.03 $28.12 3,895
2019-03-18 $29.72 $30.00 $29.72 $29.96 $28.05 25,047
2019-03-15 $29.40 $29.69 $29.40 $29.54 $27.66 14,221
2019-03-14 $29.13 $29.37 $29.13 $29.35 $27.48 7,056
2019-03-13 $29.12 $29.17 $29.10 $29.13 $27.27 2,926
2019-03-12 $28.95 $29.17 $28.95 $29.09 $27.23 748
2019-03-11 $28.60 $28.99 $28.60 $28.99 $27.14 7,580
2019-03-08 $28.51 $28.60 $28.45 $28.60 $26.78 2,949
2019-03-07 $29.14 $29.14 $28.77 $28.86 $27.02 3,385
2019-03-06 $29.27 $29.35 $29.16 $29.35 $27.48 13,836
2019-03-05 $29.22 $29.22 $29.15 $29.21 $27.35 1,534
2019-03-04 $29.18 $29.18 $28.91 $29.14 $27.28 7,524
2019-03-01 $28.95 $29.12 $28.94 $29.05 $27.20 2,492
2019-02-28 $29.10 $29.25 $28.88 $28.91 $27.07 23,725
2019-02-27 $29.40 $29.42 $29.32 $29.32 $27.45 1,953
2019-02-26 $29.31 $29.56 $29.31 $29.43 $27.55 11,025
2019-02-25 $29.51 $29.51 $29.38 $29.40 $27.53 11,797
2019-02-22 $29.60 $29.60 $29.45 $29.51 $27.63 3,006
2019-02-21 $29.66 $29.66 $29.35 $29.43 $27.55 5,281
2019-02-20 $29.71 $29.93 $29.66 $29.89 $27.98 39,724
2019-02-19 $29.45 $29.78 $29.45 $29.78 $27.88 605,335
2019-02-15 $29.39 $29.43 $29.31 $29.43 $27.55 6,189
2019-02-14 $28.90 $29.16 $28.90 $29.11 $27.25 3,756
2019-02-13 $28.88 $28.90 $28.88 $28.90 $27.06 4,977
2019-02-12 $28.76 $28.85 $28.74 $28.74 $26.91 2,985
2019-02-11 $28.71 $28.80 $28.56 $28.68 $26.85 6,247
2019-02-08 $28.77 $28.80 $28.57 $28.71 $26.88 8,327
2019-02-07 $29.17 $29.18 $28.76 $28.91 $27.07 13,601
2019-02-06 $29.52 $29.57 $29.50 $29.55 $27.67 1,518
2019-02-05 $29.23 $29.46 $29.23 $29.46 $27.58 3,945
2019-02-04 $29.16 $29.37 $29.16 $29.37 $27.49 1,946
2019-02-01 $29.31 $29.32 $29.05 $29.09 $27.24 18,410
2019-01-31 $29.41 $29.49 $29.36 $29.40 $27.53 7,364
2019-01-30 $28.72 $29.02 $28.59 $29.02 $27.17 957
2019-01-29 $28.50 $28.57 $28.42 $28.57 $26.75 2,472
2019-01-28 $28.53 $28.55 $28.43 $28.51 $26.69 2,001
2019-01-25 $28.61 $28.92 $28.61 $28.90 $27.06 4,636
2019-01-24 $28.40 $28.54 $28.35 $28.42 $26.61 3,671
2019-01-23 $28.76 $28.79 $28.49 $28.55 $26.73 10,535
2019-01-22 $28.96 $28.96 $28.75 $28.75 $26.92 6,774
2019-01-18 $28.75 $28.89 $28.74 $28.85 $27.01 5,675
2019-01-17 $28.33 $28.51 $28.31 $28.45 $26.64 14,302
2019-01-16 $28.25 $28.42 $28.14 $28.32 $26.51 40,034
2019-01-15 $28.27 $28.31 $28.16 $28.28 $26.48 3,929
2019-01-14 $28.16 $28.22 $28.05 $28.22 $26.42 16,444
2019-01-11 $28.18 $28.45 $28.14 $28.20 $26.40 4,436
2019-01-10 $27.97 $28.27 $27.97 $28.26 $26.46 8,107
2019-01-09 $28.18 $28.42 $28.13 $28.28 $26.48 28,072
2019-01-08 $27.95 $28.07 $27.79 $28.00 $26.22 2,236
2019-01-07 $27.76 $28.01 $27.61 $27.88 $26.10 14,140
2019-01-04 $27.17 $27.66 $27.17 $27.62 $25.86 5,599
2019-01-03 $26.39 $26.64 $26.35 $26.54 $24.85 5,040
2019-01-02 $26.33 $26.89 $26.33 $26.76 $25.05 3,662
2018-12-31 $26.93 $26.95 $26.79 $26.84 $25.13 26,753
2018-12-28 $26.97 $27.07 $26.74 $26.78 $25.07 20,744
2018-12-27 $26.38 $26.85 $26.26 $26.85 $25.14 311,965
2018-12-26 $25.75 $26.59 $25.68 $26.46 $24.77 23,331
2018-12-24 $25.90 $26.09 $25.55 $25.55 $23.92 28,326
2018-12-21 $26.33 $26.45 $26.04 $26.15 $24.48 34,004
2018-12-20 $26.95 $27.10 $26.51 $26.60 $24.90 24,510
2018-12-19 $27.72 $28.12 $27.45 $27.58 $25.21 8,945
2018-12-18 $27.88 $27.98 $27.62 $27.75 $25.36 40,820
2018-12-17 $28.14 $28.16 $27.66 $27.86 $25.46 105,428
2018-12-14 $28.36 $28.60 $28.19 $28.19 $25.76 2,678
2018-12-13 $28.49 $28.66 $28.31 $28.44 $25.99 10,697
2018-12-12 $28.49 $28.91 $28.49 $28.71 $26.24 8,659
2018-12-11 $28.30 $28.38 $27.90 $28.10 $25.68 21,746
2018-12-10 $28.67 $28.73 $27.98 $28.33 $25.89 30,949
2018-12-07 $29.39 $29.48 $28.65 $28.75 $26.28 6,832
2018-12-06 $29.01 $29.32 $28.86 $29.24 $26.72 36,884
2018-12-04 $30.07 $30.10 $29.53 $29.53 $26.99 11,732
2018-12-03 $30.65 $30.65 $30.13 $30.38 $27.76 6,316
2018-11-30 $29.98 $30.07 $29.82 $30.05 $27.46 9,693
2018-11-29 $29.84 $30.13 $29.82 $30.00 $27.42 4,173
2018-11-28 $29.49 $29.90 $29.17 $29.90 $27.33 22,269
2018-11-27 $29.20 $29.37 $29.16 $29.37 $26.84 6,570
2018-11-26 $29.07 $29.31 $29.07 $29.24 $26.72 25,486
2018-11-23 $29.15 $29.15 $29.00 $29.00 $26.50 38,322
2018-11-21 $29.47 $29.74 $29.47 $29.57 $27.02 6,001
2018-11-20 $29.38 $29.52 $29.15 $29.25 $26.73 12,855
2018-11-19 $30.23 $30.23 $29.82 $29.82 $27.25 6,605
2018-11-16 $30.00 $30.38 $30.00 $30.30 $27.69 2,962
2018-11-15 $29.63 $30.16 $29.63 $30.02 $27.44 9,092
2018-11-14 $29.99 $29.99 $29.45 $29.76 $27.20 8,924
2018-11-13 $30.03 $30.18 $29.69 $29.78 $27.22 9,016
2018-11-12 $30.74 $30.76 $30.15 $30.15 $27.55 8,189
2018-11-09 $30.93 $30.93 $30.60 $30.81 $28.16 15,420
2018-11-08 $31.94 $32.05 $31.39 $31.43 $28.72 14,231
2018-11-07 $31.77 $32.05 $31.74 $31.96 $29.21 15,479
2018-11-06 $31.66 $31.73 $31.60 $31.67 $28.94 7,006
2018-11-05 $31.67 $31.82 $31.57 $31.65 $28.93 18,114
2018-11-02 $31.83 $32.02 $31.46 $31.59 $28.87 89,589
2018-11-01 $31.48 $31.75 $31.30 $31.70 $28.97 26,136
2018-10-31 $31.63 $31.88 $31.61 $31.70 $28.97 157,499
2018-10-30 $30.61 $31.09 $30.57 $31.09 $28.41 27,829
2018-10-29 $31.01 $31.19 $30.40 $30.57 $27.94 22,354
2018-10-26 $30.70 $30.98 $30.29 $30.63 $27.99 365,799
2018-10-25 $30.69 $31.04 $30.69 $30.99 $28.32 8,534
2018-10-24 $31.30 $31.30 $30.38 $30.38 $27.77 15,153
2018-10-23 $31.44 $31.60 $30.82 $31.43 $28.72 14,854
2018-10-22 $32.00 $32.14 $31.75 $31.94 $29.19 22,579
2018-10-19 $32.71 $32.77 $32.22 $32.24 $29.46 20,428
2018-10-18 $33.47 $33.63 $33.14 $33.21 $30.35 10,938
2018-10-17 $33.99 $34.14 $33.85 $33.87 $30.95 18,500
2018-10-16 $33.90 $34.22 $33.79 $34.19 $31.25 20,870
2018-10-15 $33.76 $33.84 $33.50 $33.58 $30.69 10,488
2018-10-12 $33.69 $33.85 $33.35 $33.80 $30.89 65,813
2018-10-11 $33.86 $34.15 $33.06 $33.28 $30.42 461,078
2018-10-10 $35.19 $35.26 $34.09 $34.10 $31.16 49,382
2018-10-09 $35.08 $35.35 $35.00 $35.03 $32.01 18,312
2018-10-08 $35.14 $35.16 $34.71 $35.14 $32.12 12,516
2018-10-05 $35.50 $35.50 $34.92 $35.05 $32.03 33,683
2018-10-04 $35.95 $35.95 $35.50 $35.55 $32.49 37,274
2018-10-03 $35.75 $36.19 $35.75 $36.07 $32.97 44,141
2018-10-02 $35.81 $35.96 $35.60 $35.71 $32.64 12,354
2018-10-01 $35.78 $36.06 $35.77 $35.77 $32.69 35,639
2018-09-28 $35.89 $35.99 $35.56 $35.57 $32.51 10,899
2018-09-27 $36.02 $36.02 $35.90 $35.90 $32.81 25,136
2018-09-26 $35.91 $36.11 $35.81 $35.96 $32.86 18,795
2018-09-25 $35.76 $36.03 $35.59 $35.92 $32.83 73,677
2018-09-24 $35.34 $35.70 $35.34 $35.65 $32.58 20,860
2018-09-21 $34.79 $35.24 $34.79 $35.03 $32.01 434,400
2018-09-20 $34.68 $34.91 $34.66 $34.91 $31.90 10,540
2018-09-19 $35.14 $35.14 $34.52 $34.70 $31.71 6,253
2018-09-18 $34.84 $34.95 $34.79 $34.80 $31.80 12,151
2018-09-17 $34.78 $34.81 $34.45 $34.47 $31.50 8,044
2018-09-14 $35.00 $35.00 $34.74 $34.80 $31.80 21,566
2018-09-13 $34.78 $34.93 $34.78 $34.89 $31.89 5,980
2018-09-12 $34.47 $34.61 $34.41 $34.51 $31.54 4,526
2018-09-11 $34.04 $34.45 $33.95 $34.29 $31.34 4,838
2018-09-10 $34.15 $34.21 $34.01 $34.01 $31.08 2,847
2018-09-07 $34.06 $34.08 $33.82 $34.01 $31.08 46,739
2018-09-06 $34.49 $34.63 $34.19 $34.35 $31.39 6,156
2018-09-05 $34.61 $34.61 $34.29 $34.39 $31.43 31,699
2018-09-04 $34.80 $34.95 $34.74 $34.85 $31.85 9,665
2018-08-31 $34.83 $34.83 $34.48 $34.77 $31.78 6,171
2018-08-30 $35.04 $35.23 $34.98 $35.16 $32.13 7,442
2018-08-29 $35.44 $35.60 $35.33 $35.45 $32.40 12,727
2018-08-28 $35.54 $35.64 $35.40 $35.40 $32.35 3,675
2018-08-27 $35.40 $35.57 $35.38 $35.44 $32.39 23,901
2018-08-24 $35.05 $35.33 $34.95 $35.14 $32.12 5,856
2018-08-23 $34.54 $34.70 $34.46 $34.69 $31.70 36,874
2018-08-22 $34.50 $34.61 $34.46 $34.57 $31.59 9,941
2018-08-21 $34.17 $34.36 $34.13 $34.19 $31.25 7,205
2018-08-20 $33.61 $34.05 $33.61 $33.98 $31.05 3,170
2018-08-17 $33.37 $33.59 $33.37 $33.51 $30.63 3,652
2018-08-16 $33.45 $33.45 $33.29 $33.29 $30.42 3,679
2018-08-15 $33.67 $33.77 $33.18 $33.22 $30.36 10,544
2018-08-14 $33.99 $34.14 $33.99 $34.01 $31.08 6,251
2018-08-13 $33.92 $34.00 $33.69 $33.76 $30.85 5,398
2018-08-10 $33.96 $33.99 $33.86 $33.99 $31.06 5,786
2018-08-09 $34.51 $34.51 $34.09 $34.20 $31.26 7,775
2018-08-08 $34.46 $34.49 $34.37 $34.49 $31.52 12,436
2018-08-07 $34.44 $34.63 $34.37 $34.56 $31.59 15,954
2018-08-06 $34.09 $34.19 $33.84 $34.10 $31.16 8,583
2018-08-03 $34.01 $34.01 $33.82 $33.99 $31.06 6,919
2018-08-02 $34.08 $34.08 $33.68 $33.90 $30.98 24,863
2018-08-01 $34.44 $34.57 $34.33 $34.42 $31.46 9,876
2018-07-31 $34.47 $34.79 $34.43 $34.50 $31.53 65,200
2018-07-30 $34.38 $34.56 $34.33 $34.47 $31.50 34,551
2018-07-27 $34.19 $34.35 $33.88 $34.09 $31.16 8,739
2018-07-26 $33.45 $34.15 $33.45 $34.00 $31.07 21,267
2018-07-25 $32.87 $33.29 $32.87 $33.29 $30.42 56,213
2018-07-24 $32.77 $32.85 $32.70 $32.83 $30.00 12,080
2018-07-23 $32.75 $32.83 $32.58 $32.71 $29.89 11,638
2018-07-20 $32.49 $32.74 $32.46 $32.60 $29.79 13,132
2018-07-19 $32.04 $32.44 $31.96 $32.26 $29.48 14,463
2018-07-18 $31.96 $32.19 $31.86 $32.04 $29.28 9,302
2018-07-17 $31.80 $32.14 $31.80 $31.95 $29.20 4,297
2018-07-16 $31.88 $32.26 $31.87 $31.93 $29.18 13,346
2018-07-13 $31.96 $32.01 $31.85 $31.99 $29.24 6,876
2018-07-12 $31.76 $32.04 $31.76 $31.86 $29.12 4,883
2018-07-11 $32.16 $32.22 $31.60 $31.71 $28.98 10,202
2018-07-10 $32.00 $32.46 $32.00 $32.22 $29.45 11,629
2018-07-09 $31.50 $31.87 $31.49 $31.82 $29.08 7,087
2018-07-06 $31.15 $31.68 $31.08 $31.45 $28.74 11,248
2018-07-05 $31.60 $31.66 $31.15 $31.29 $28.60 8,282
2018-07-03 $31.46 $31.65 $31.44 $31.44 $28.73 2,959
2018-07-02 $31.32 $31.33 $30.97 $31.08 $28.40 13,064
2018-06-29 $31.51 $31.99 $31.51 $31.67 $28.94 11,090
2018-06-28 $31.32 $31.66 $31.27 $31.46 $28.75 2,110
2018-06-27 $31.69 $31.80 $31.39 $31.41 $28.71 8,276
2018-06-26 $31.36 $31.50 $31.28 $31.43 $28.72 9,500
2018-06-25 $31.86 $31.86 $31.14 $31.27 $28.58 23,060
2018-06-22 $32.08 $32.08 $31.70 $31.70 $28.97 8,821
2018-06-21 $31.82 $31.89 $31.47 $31.66 $28.93 10,373
2018-06-20 $32.13 $32.13 $31.86 $31.91 $29.16 11,380
2018-06-19 $31.91 $32.11 $31.71 $32.01 $29.25 50,064
2018-06-18 $32.01 $32.47 $32.00 $32.33 $29.55 22,469
2018-06-15 $32.56 $32.56 $32.27 $32.29 $29.51 13,738
2018-06-14 $32.69 $32.78 $32.51 $32.51 $29.71 13,048
2018-06-13 $32.82 $32.82 $32.47 $32.76 $29.94 7,513
2018-06-12 $33.29 $33.29 $32.95 $32.95 $30.11 16,422
2018-06-11 $33.40 $33.52 $33.20 $33.34 $30.47 13,668
2018-06-08 $33.36 $33.39 $33.16 $33.29 $30.42 4,459
2018-06-07 $33.50 $33.58 $33.39 $33.49 $30.61 9,157
2018-06-06 $33.51 $33.51 $33.04 $33.16 $30.31 35,199
2018-06-05 $33.33 $33.33 $33.04 $33.16 $30.31 39,620
2018-06-04 $33.64 $33.85 $33.35 $33.46 $30.58 17,576
2018-06-01 $32.92 $33.35 $32.92 $33.34 $30.47 14,182
2018-05-31 $32.86 $33.20 $32.82 $32.82 $30.00 3,306
2018-05-30 $32.07 $32.79 $32.07 $32.79 $29.97 5,788
2018-05-29 $32.19 $32.33 $31.96 $32.00 $29.25 27,283
2018-05-25 $32.52 $32.63 $32.22 $32.32 $29.54 20,998
2018-05-24 $32.75 $32.97 $32.60 $32.83 $30.00 7,188
2018-05-23 $32.79 $33.04 $32.45 $33.04 $30.20 22,344
2018-05-22 $33.82 $33.82 $33.21 $33.21 $30.35 27,560
2018-05-21 $33.55 $33.68 $33.48 $33.57 $30.68 32,220
2018-05-18 $33.59 $33.59 $33.22 $33.40 $30.52 44,888
2018-05-17 $32.74 $33.44 $32.74 $33.35 $30.48 80,658
2018-05-16 $32.77 $32.87 $32.60 $32.81 $29.98 20,620
2018-05-15 $32.92 $32.93 $32.70 $32.80 $29.98 50,431
2018-05-14 $33.20 $33.21 $33.02 $33.08 $30.23 122,418
2018-05-11 $32.96 $32.98 $32.90 $32.92 $30.09 31,291
2018-05-10 $33.03 $33.04 $32.77 $32.95 $30.11 54,118
2018-05-09 $32.45 $32.75 $32.45 $32.63 $29.82 671,501
2018-05-08 $32.25 $32.42 $32.01 $32.42 $29.63 15,735
2018-05-07 $32.50 $32.76 $32.26 $32.30 $29.52 10,154
2018-05-04 $32.22 $32.56 $32.22 $32.36 $29.57 27,175
2018-05-03 $32.28 $32.28 $32.02 $32.27 $29.49 3,838
2018-05-02 $32.01 $32.54 $32.01 $32.28 $29.50 11,699
2018-05-01 $32.11 $32.21 $32.00 $32.21 $29.44 7,498
2018-04-30 $32.49 $32.77 $32.30 $32.30 $29.52 16,868
2018-04-27 $32.40 $32.40 $32.24 $32.24 $29.46 5,098
2018-04-26 $31.90 $32.39 $31.90 $32.33 $29.55 12,678
2018-04-25 $31.56 $31.63 $31.25 $31.63 $28.91 6,425
2018-04-24 $31.86 $32.29 $31.70 $31.81 $29.07 19,347
2018-04-23 $31.62 $31.89 $31.58 $31.76 $29.03 31,713
2018-04-20 $31.72 $31.87 $31.71 $31.74 $29.01 19,964
2018-04-19 $31.79 $31.96 $31.70 $31.93 $29.18 19,197
2018-04-18 $31.61 $31.97 $31.60 $31.68 $28.95 13,013
2018-04-17 $31.24 $31.62 $31.24 $31.58 $28.86 9,703
2018-04-16 $31.11 $31.52 $31.06 $31.46 $28.75 80,890
2018-04-13 $31.01 $31.13 $30.93 $31.02 $28.35 22,982
2018-04-12 $31.05 $31.14 $30.90 $31.01 $28.34 11,030
2018-04-11 $30.59 $31.04 $30.59 $30.95 $28.29 21,239
2018-04-10 $30.46 $30.67 $30.41 $30.64 $28.00 10,779
2018-04-09 $30.34 $30.46 $30.14 $30.14 $27.55 6,812
2018-04-06 $30.47 $30.47 $30.06 $30.08 $27.49 13,389
2018-04-05 $30.12 $30.45 $30.12 $30.34 $27.73 20,551
2018-04-04 $29.31 $30.06 $29.31 $30.06 $27.47 3,391
2018-04-03 $29.74 $29.96 $29.49 $29.96 $27.38 18,661
2018-04-02 $29.87 $29.87 $29.37 $29.38 $26.85 7,131
2018-03-29 $29.59 $29.91 $29.59 $29.91 $27.34 4,424
2018-03-28 $29.63 $29.74 $29.18 $29.38 $26.85 13,492
2018-03-27 $30.80 $30.80 $29.76 $29.76 $27.20 28,443
2018-03-26 $30.48 $30.48 $29.69 $30.01 $27.43 8,233
2018-03-23 $29.93 $29.97 $29.35 $29.42 $26.89 12,034
2018-03-22 $29.86 $30.11 $29.60 $29.60 $27.05 15,779
2018-03-21 $29.87 $30.04 $29.87 $30.03 $27.44 7,685
2018-03-20 $29.46 $29.74 $29.46 $29.70 $27.14 2,739
2018-03-19 $29.63 $29.63 $29.34 $29.34 $26.81 15,436
2018-03-16 $29.44 $29.67 $29.42 $29.59 $27.04 16,622
2018-03-15 $29.51 $29.65 $29.45 $29.48 $26.94 3,716
2018-03-14 $29.91 $29.94 $29.79 $29.94 $27.36 1,085
2018-03-13 $30.05 $30.05 $29.77 $29.77 $27.21 3,157
2018-03-12 $30.10 $30.18 $29.96 $30.07 $27.48 13,899
2018-03-09 $29.75 $29.99 $29.75 $29.99 $27.41 5,851
2018-03-08 $29.67 $29.74 $29.44 $29.74 $27.18 7,909
2018-03-07 $29.43 $29.63 $29.43 $29.58 $27.03 2,366
2018-03-06 $29.51 $29.81 $29.51 $29.79 $27.23 2,122
2018-03-05 $29.05 $29.49 $29.03 $29.41 $26.88 7,452
2018-03-02 $29.09 $29.09 $29.00 $29.09 $26.59 5,641
2018-03-01 $29.15 $29.35 $29.05 $29.23 $26.71 5,802
2018-02-28 $30.00 $30.00 $29.36 $29.46 $26.92 2,757
2018-02-27 $30.10 $30.10 $29.90 $29.90 $27.33 15,601
2018-02-26 $30.17 $30.17 $29.94 $30.09 $27.50 6,321
2018-02-23 $29.56 $29.80 $29.56 $29.80 $27.24 2,257
2018-02-22 $29.19 $29.43 $29.19 $29.21 $26.70 7,180
2018-02-21 $29.34 $29.50 $29.14 $29.14 $26.63 11,135
2018-02-20 $29.58 $29.62 $29.36 $29.36 $26.83 3,049
2018-02-16 $29.57 $29.88 $29.56 $29.67 $27.12 5,915
2018-02-15 $29.82 $29.84 $29.48 $29.61 $27.06 5,211
2018-02-14 $28.67 $29.73 $28.67 $29.59 $27.04 9,040
2018-02-13 $28.91 $29.26 $28.77 $29.04 $26.54 5,042
2018-02-12 $28.92 $29.24 $28.70 $29.00 $26.50 7,238
2018-02-09 $28.66 $28.86 $27.86 $28.73 $26.26 25,208
2018-02-08 $29.34 $29.34 $28.62 $28.64 $26.17 19,503
2018-02-07 $29.80 $30.16 $29.20 $29.45 $26.92 17,094
2018-02-06 $28.25 $29.76 $28.25 $29.76 $27.20 27,599
2018-02-05 $29.88 $30.29 $28.81 $29.27 $26.75 47,014
2018-02-02 $30.80 $30.91 $30.21 $30.30 $27.69 57,302
2018-02-01 $31.33 $31.40 $30.95 $31.09 $28.42 25,455
2018-01-31 $31.25 $31.42 $31.17 $31.36 $28.66 9,512
2018-01-30 $31.49 $31.49 $31.10 $31.16 $28.48 19,456
2018-01-29 $32.01 $32.01 $31.72 $31.72 $28.99 17,992
2018-01-26 $31.81 $31.94 $31.70 $31.86 $29.12 19,010
2018-01-25 $32.09 $32.09 $31.71 $31.72 $28.99 11,832
2018-01-24 $32.23 $32.23 $31.89 $31.92 $29.17 7,107
2018-01-23 $32.15 $32.16 $32.03 $32.13 $29.36 17,452
2018-01-22 $31.92 $32.10 $31.89 $32.10 $29.34 10,977
2018-01-19 $31.61 $31.66 $31.46 $31.60 $28.88 7,037
2018-01-18 $31.62 $31.62 $31.00 $31.45 $28.74 22,006
2018-01-17 $31.64 $31.93 $31.64 $31.80 $29.06 13,960
2018-01-16 $32.06 $32.06 $31.44 $31.55 $28.83 33,296
2018-01-12 $31.76 $32.27 $31.76 $32.06 $29.30 59,844
2018-01-11 $31.53 $31.72 $31.53 $31.65 $28.93 20,860
2018-01-10 $31.31 $31.59 $31.15 $31.34 $28.64 22,664
2018-01-09 $31.29 $31.38 $30.95 $30.95 $28.29 353,743
2018-01-08 $31.40 $31.48 $31.20 $31.30 $28.61 59,095
2018-01-05 $31.22 $31.46 $31.12 $31.38 $28.68 41,259
2018-01-04 $31.35 $31.39 $31.28 $31.35 $28.65 12,081
2018-01-03 $31.02 $31.26 $31.02 $31.17 $28.48 32,283
2018-01-02 $30.84 $31.04 $30.80 $30.93 $28.27 33,980
2017-12-29 $30.79 $30.85 $30.70 $30.70 $28.06 10,278
2017-12-28 $30.79 $30.83 $30.70 $30.78 $28.13 8,668
2017-12-27 $30.76 $30.90 $30.67 $30.83 $28.18 22,929
2017-12-26 $30.46 $30.67 $30.45 $30.61 $27.98 16,255
2017-12-22 $30.24 $30.36 $30.10 $30.31 $27.70 15,198
2017-12-21 $30.23 $30.41 $30.20 $30.20 $27.60 9,910
2017-12-20 $29.80 $30.25 $29.80 $30.24 $27.64 11,338
2017-12-19 $29.78 $30.03 $29.62 $29.68 $27.13 13,391
2017-12-18 $30.20 $30.20 $29.89 $29.89 $27.31 13,647
2017-12-15 $30.16 $30.17 $30.03 $30.05 $27.05 4,731
2017-12-14 $30.11 $30.25 $30.11 $30.16 $27.15 4,660
2017-12-13 $29.93 $30.07 $29.93 $29.97 $26.98 5,793
2017-12-12 $29.77 $29.80 $29.75 $29.76 $26.79 2,421
2017-12-11 $29.60 $29.85 $29.60 $29.77 $26.80 9,567
2017-12-08 $29.54 $29.72 $29.46 $29.65 $26.69 7,787
2017-12-07 $29.35 $29.47 $29.35 $29.39 $26.46 9,447
2017-12-06 $29.50 $29.61 $29.44 $29.50 $26.56 8,477
2017-12-05 $29.49 $29.76 $29.48 $29.63 $26.68 10,839
2017-12-04 $29.22 $29.64 $29.22 $29.40 $26.47 8,932
2017-12-01 $29.34 $29.34 $28.99 $29.18 $26.27 2,730
2017-11-30 $29.24 $29.37 $29.13 $29.35 $26.42 2,166
2017-11-29 $29.26 $29.36 $29.00 $29.08 $26.18 4,313
2017-11-28 $29.18 $29.29 $29.01 $29.29 $26.37 6,532
2017-11-27 $29.29 $29.29 $29.19 $29.23 $26.32 2,181
2017-11-24 $29.32 $29.32 $29.11 $29.17 $26.26 1,379
2017-11-22 $29.18 $29.20 $29.15 $29.15 $26.24 1,797
2017-11-21 $28.97 $29.14 $28.94 $29.08 $26.18 4,185
2017-11-20 $28.66 $28.68 $28.58 $28.65 $25.79 14,978
2017-11-17 $28.50 $28.71 $28.50 $28.65 $25.79 1,350
2017-11-16 $28.32 $28.57 $28.32 $28.51 $25.67 11,719
2017-11-15 $28.32 $28.32 $27.99 $28.29 $25.47 9,294
2017-11-14 $28.62 $28.73 $27.00 $28.56 $25.72 13,596
2017-11-13 $28.56 $28.57 $27.39 $28.56 $25.72 12,827
2017-11-10 $28.70 $28.83 $28.55 $28.67 $25.81 3,801
2017-11-09 $28.71 $28.71 $28.36 $28.63 $25.78 10,708
2017-11-08 $28.87 $29.01 $28.80 $28.92 $26.04 3,548
2017-11-07 $29.00 $29.34 $28.79 $28.86 $25.98 5,664
2017-11-06 $28.80 $29.29 $28.80 $29.03 $26.14 22,469
2017-11-03 $28.87 $29.20 $28.70 $28.80 $25.93 11,939
2017-11-02 $28.76 $29.20 $28.76 $28.92 $26.04 12,669
2017-11-01 $28.49 $28.70 $28.49 $28.68 $25.82 3,015
2017-10-31 $28.45 $28.45 $28.12 $28.12 $25.32 1,859
2017-10-30 $28.30 $28.63 $28.20 $28.50 $25.66 3,788
2017-10-27 $27.92 $28.25 $27.92 $28.00 $25.21 2,618
2017-10-26 $28.13 $28.21 $27.64 $27.74 $24.97 6,247
2017-10-25 $27.82 $28.04 $27.55 $27.95 $25.16 3,697
2017-10-24 $27.82 $28.13 $27.82 $27.83 $25.06 3,261
2017-10-23 $27.70 $28.00 $27.70 $28.00 $25.21 535
2017-10-20 $27.62 $27.75 $27.34 $27.65 $24.89 8,783
2017-10-19 $27.49 $27.68 $27.48 $27.57 $24.82 2,439
2017-10-18 $27.56 $27.83 $27.52 $27.66 $24.90 4,118
2017-10-17 $27.64 $27.66 $27.54 $27.62 $24.87 6,357
2017-10-16 $28.36 $28.36 $27.53 $27.91 $25.13 10,416
2017-10-13 $27.65 $28.11 $27.65 $27.94 $25.15 2,830
2017-10-12 $27.37 $27.50 $27.37 $27.37 $24.64 6,293
2017-10-11 $27.00 $27.31 $27.00 $27.30 $24.58 2,303
2017-10-10 $27.45 $27.45 $27.03 $27.24 $24.53 4,976
2017-10-09 $27.02 $27.45 $27.02 $27.12 $24.42 5,506
2017-10-06 $26.98 $27.17 $26.80 $27.17 $24.46 6,920
2017-10-05 $27.04 $27.16 $27.03 $27.06 $24.36 5,523
2017-10-04 $26.96 $27.06 $26.78 $27.06 $24.36 5,006
2017-10-03 $26.82 $27.22 $26.68 $27.12 $24.41 5,411
2017-10-02 $26.64 $26.96 $26.48 $26.96 $24.27 12,467
2017-09-29 $27.08 $27.08 $26.75 $26.83 $24.15 2,065
2017-09-28 $26.54 $26.99 $26.27 $26.89 $24.21 7,235
2017-09-27 $26.64 $26.96 $26.28 $26.74 $24.07 10,064
2017-09-26 $26.76 $27.03 $26.73 $26.73 $24.07 5,036
2017-09-25 $26.55 $26.78 $26.52 $26.78 $24.11 5,635
2017-09-22 $26.38 $26.55 $26.35 $26.45 $23.81 2,702
2017-09-21 $26.37 $26.58 $26.26 $26.50 $23.86 6,485
2017-09-20 $26.44 $26.60 $26.44 $26.48 $23.84 3,581
2017-09-19 $26.11 $26.39 $26.09 $26.34 $23.71 2,941
2017-09-18 $26.15 $26.30 $26.12 $26.25 $23.63 4,762
2017-09-15 $26.03 $26.25 $26.00 $26.14 $23.53 7,496
2017-09-14 $26.19 $26.44 $26.00 $26.12 $23.52 16,727
2017-09-13 $26.34 $26.43 $26.15 $26.20 $23.59 22,381
2017-09-12 $25.95 $26.25 $25.82 $25.82 $23.25 4,803
2017-09-11 $26.10 $26.25 $25.80 $25.85 $23.27 11,831
2017-09-08 $25.85 $26.00 $25.75 $25.95 $23.36 4,057
2017-09-07 $25.80 $26.00 $25.74 $26.00 $23.41 6,854
2017-09-06 $25.65 $25.85 $25.60 $25.85 $23.27 13,528
2017-09-05 $26.10 $26.22 $25.50 $25.50 $22.96 20,008
2017-09-01 $25.60 $26.10 $25.60 $26.00 $23.41 18,115
2017-08-31 $25.60 $25.81 $25.60 $25.60 $23.05 4,437
2017-08-30 $25.58 $25.59 $25.37 $25.59 $23.04 7,847
2017-08-29 $25.35 $25.55 $25.20 $25.50 $22.96 6,148
2017-08-28 $25.32 $25.61 $25.32 $25.58 $23.03 9,497
2017-08-25 $25.01 $25.41 $24.89 $25.19 $22.68 19,570
2017-08-24 $24.68 $25.10 $24.68 $24.98 $22.49 3,992
2017-08-23 $24.41 $24.50 $24.38 $24.50 $22.06 4,539
2017-08-22 $24.39 $24.40 $24.24 $24.40 $21.97 6,263
2017-08-21 $24.32 $24.40 $24.13 $24.40 $21.97 2,205
2017-08-18 $24.40 $24.45 $24.13 $24.13 $21.72 2,677
2017-08-17 $24.29 $24.29 $24.10 $24.10 $21.70 603
2017-08-16 $24.22 $24.22 $24.10 $24.10 $21.70 389
2017-08-15 $24.53 $24.72 $24.24 $24.25 $21.83 2,236
2017-08-14 $24.45 $24.60 $24.45 $24.60 $22.15 576
2017-08-11 $24.29 $24.52 $24.08 $24.28 $21.86 4,109
2017-08-10 $24.50 $24.64 $24.13 $24.38 $21.95 3,254
2017-08-09 $24.73 $24.73 $24.50 $24.50 $22.06 809
2017-08-08 $24.80 $25.01 $24.80 $24.80 $22.33 1,435
2017-08-07 $24.81 $24.84 $24.73 $24.76 $22.29 1,620
2017-08-04 $25.17 $25.17 $24.84 $24.93 $22.45 2,374
2017-08-03 $24.90 $25.04 $24.73 $24.85 $22.37 5,002
2017-08-02 $25.13 $25.16 $24.95 $24.95 $22.46 1,204
2017-08-01 $24.78 $25.02 $24.78 $24.86 $22.38 2,469
2017-07-31 $24.79 $24.93 $24.66 $24.83 $22.36 3,547
2017-07-28 $24.61 $24.61 $24.50 $24.50 $22.06 1,288
2017-07-27 $24.65 $24.80 $24.50 $24.50 $22.06 4,568
2017-07-26 $24.83 $24.83 $24.66 $24.78 $22.31 1,734
2017-07-25 $24.66 $24.66 $24.38 $24.53 $22.08 941
2017-07-24 $24.29 $24.42 $24.29 $24.39 $21.96 2,627
2017-07-21 $24.30 $24.30 $24.30 $24.30 $21.88 369
2017-07-20 $24.12 $24.36 $24.12 $24.34 $21.91 1,531
2017-07-19 $24.08 $24.08 $24.08 $24.08 $21.68 609
2017-07-18 $24.06 $24.18 $23.97 $23.97 $21.59 738
2017-07-17 $23.95 $24.04 $23.92 $23.95 $21.56 1,820
2017-07-14 $24.09 $24.09 $24.04 $24.04 $21.64 1,491
2017-07-13 $23.62 $23.76 $23.62 $23.64 $21.28 2,518
2017-07-12 $23.65 $23.78 $23.50 $23.78 $21.41 3,142
2017-07-11 $23.39 $23.66 $23.39 $23.65 $21.29 1,936
2017-07-10 $23.70 $23.70 $23.26 $23.42 $21.09 1,563
2017-07-07 $23.20 $23.45 $23.17 $23.45 $21.11 2,702
2017-07-06 $23.13 $23.30 $23.13 $23.13 $20.82 2,030
2017-07-05 $23.35 $23.41 $23.02 $23.19 $20.88 3,719
2017-07-03 $23.75 $23.75 $23.50 $23.50 $21.16 2,643
2017-06-30 $23.44 $23.44 $23.00 $23.38 $21.05 3,450
2017-06-29 $23.43 $23.43 $23.30 $23.30 $20.98 962
2017-06-28 $23.14 $23.49 $23.14 $23.46 $21.12 3,586
2017-06-27 $23.20 $23.42 $23.20 $23.20 $20.89 3,541
2017-06-26 $23.13 $23.27 $23.13 $23.20 $20.89 3,310
2017-06-23 $22.82 $22.98 $22.82 $22.98 $20.69 1,108
2017-06-22 $22.81 $22.81 $22.80 $22.80 $20.53 865
2017-06-21 $23.09 $23.09 $22.95 $22.95 $20.66 904
2017-06-20 $22.86 $23.00 $22.84 $22.97 $20.68 1,927
2017-06-19 $23.47 $23.52 $23.33 $23.33 $21.00 3,846
2017-06-16 $23.04 $23.20 $23.04 $23.16 $20.85 518
2017-06-15 $23.04 $23.04 $23.04 $23.04 $20.75 61
2017-06-14 $23.21 $23.22 $23.04 $23.04 $20.75 982
2017-06-13 $23.12 $23.45 $22.95 $23.38 $21.05 2,370
2017-06-12 $22.92 $22.95 $22.86 $22.95 $20.66 2,423
2017-06-09 $22.86 $22.86 $22.86 $22.86 $20.58 389
2017-06-08 $22.69 $22.86 $22.69 $22.85 $20.57 1,390
2017-06-07 $22.87 $22.87 $22.86 $22.86 $20.58 220
2017-06-06 $22.87 $22.87 $22.75 $22.81 $20.53 3,250
2017-06-05 $22.56 $22.70 $22.55 $22.60 $20.35 1,270
2017-06-02 $22.68 $22.80 $22.68 $22.79 $20.52 1,994
2017-06-01 $22.40 $22.78 $22.38 $22.78 $20.51 3,897
2017-05-31 $22.36 $22.36 $22.33 $22.33 $20.11 727
2017-05-30 $22.85 $22.85 $22.85 $22.85 $20.57 592
2017-05-26 $22.59 $22.65 $22.59 $22.65 $20.39 1,507
2017-05-25 $22.78 $22.80 $22.63 $22.63 $20.37 5,110
2017-05-24 $22.64 $22.94 $22.62 $22.89 $20.61 5,624
2017-05-23 $22.94 $23.05 $22.64 $22.64 $20.38 5,930
2017-05-22 $23.16 $23.18 $23.01 $23.16 $20.85 3,107
2017-05-19 $23.08 $23.18 $22.76 $22.76 $20.49 1,178
2017-05-18 $22.63 $22.87 $22.43 $22.59 $20.34 1,704
2017-05-17 $22.94 $22.99 $22.94 $22.94 $20.65 3,300
2017-05-16 $23.25 $23.38 $23.25 $23.38 $21.05 400
2017-05-15 $23.28 $23.45 $23.28 $23.33 $21.01 1,429
2017-05-12 $23.21 $23.21 $23.21 $23.21 $20.90 121
2017-05-11 $23.09 $23.24 $23.09 $23.21 $20.90 3,004
2017-05-10 $23.05 $23.05 $23.05 $23.05 $20.75 109
2017-05-09 $22.99 $23.19 $22.99 $23.19 $20.88 1,378
2017-05-08 $22.95 $23.11 $22.95 $23.05 $20.75 2,905
2017-05-05 $22.83 $23.00 $22.83 $22.87 $20.59 3,537
2017-05-04 $22.43 $22.81 $22.43 $22.81 $20.53 1,600
2017-05-03 $22.94 $22.99 $22.81 $22.82 $20.55 1,012
2017-05-02 $23.06 $23.06 $22.96 $22.96 $20.67 1,400
2017-05-01 $22.89 $22.94 $22.89 $22.90 $20.62 1,869
2017-04-28 $22.93 $22.94 $22.93 $22.93 $20.64 6,228
2017-04-27 $22.92 $22.92 $22.51 $22.51 $20.27 200
2017-04-26 $22.90 $22.90 $22.90 $22.90 $20.61 595
2017-04-25 $22.48 $22.48 $22.48 $22.48 $20.24 75
2017-04-24 $22.48 $22.48 $22.48 $22.48 $20.24 345
2017-04-21 $22.13 $22.13 $22.13 $22.13 $19.92 0
2017-04-20 $22.13 $22.13 $22.13 $22.13 $19.92 25
2017-04-19 $22.14 $22.14 $22.13 $22.13 $19.92 1,352
2017-04-18 $22.52 $22.52 $22.52 $22.52 $20.28 40
2017-04-17 $22.30 $22.52 $22.26 $22.52 $20.28 506
2017-04-13 $22.57 $22.66 $22.38 $22.38 $20.15 1,302
2017-04-12 $22.71 $22.71 $22.34 $22.35 $20.12 1,725
2017-04-11 $22.59 $22.67 $22.45 $22.67 $20.41 694
2017-04-10 $22.54 $22.69 $22.53 $22.53 $20.28 1,010
2017-04-07 $22.32 $22.32 $22.32 $22.32 $20.10 302
2017-04-06 $22.40 $22.40 $22.40 $22.40 $20.17 1,000
2017-04-05 $22.56 $22.56 $22.39 $22.39 $20.16 451
2017-04-04 $22.55 $22.74 $22.55 $22.73 $20.46 2,209
2017-04-03 $22.45 $22.55 $22.45 $22.55 $20.30 1,267
2017-03-31 $22.65 $22.65 $22.65 $22.65 $20.39 67
2017-03-30 $22.61 $22.65 $22.61 $22.65 $20.39 394
2017-03-29 $22.25 $22.55 $22.25 $22.55 $20.30 3,723
2017-03-28 $22.20 $22.24 $22.16 $22.16 $19.95 1,961
2017-03-27 $22.14 $22.18 $22.11 $22.16 $19.95 1,311
2017-03-24 $22.17 $22.25 $22.17 $22.25 $20.03 1,928
2017-03-23 $22.25 $22.25 $22.22 $22.22 $20.00 210
2017-03-22 $22.06 $22.23 $22.06 $22.23 $20.01 925
2017-03-21 $22.22 $22.22 $22.22 $22.22 $20.01 336
2017-03-20 $22.60 $22.60 $22.41 $22.47 $20.23 1,404
2017-03-17 $22.48 $22.48 $22.48 $22.48 $20.24 32
2017-03-16 $22.39 $22.58 $22.35 $22.48 $20.24 2,657
2017-03-15 $21.87 $22.17 $21.87 $22.17 $19.96 11,600
2017-03-14 $22.08 $22.08 $22.06 $22.06 $19.86 951
2017-03-13 $21.91 $21.91 $21.91 $21.91 $19.73 279
2017-03-10 $21.77 $21.87 $21.77 $21.87 $19.69 1,125
2017-03-09 $21.68 $21.68 $21.36 $21.40 $19.27 700
2017-03-08 $21.90 $22.05 $21.80 $21.80 $19.63 683
2017-03-07 $21.90 $21.90 $21.90 $21.90 $19.72 255
2017-03-06 $21.90 $21.90 $21.90 $21.90 $19.72 133
2017-03-03 $21.80 $21.91 $21.56 $21.90 $19.72 1,615
2017-03-02 $21.81 $21.81 $21.81 $21.81 $19.64 50
2017-03-01 $21.81 $21.81 $21.81 $21.81 $19.64 60
2017-02-28 $21.92 $21.92 $21.81 $21.81 $19.64 445
2017-02-27 $21.83 $21.83 $21.83 $21.83 $19.65 39
2017-02-24 $21.70 $21.83 $21.70 $21.83 $19.65 1,145
2017-02-23 $21.71 $21.74 $21.70 $21.70 $19.54 1,204
2017-02-22 $21.69 $21.69 $21.69 $21.69 $19.53 275
2017-02-21 $21.60 $21.60 $21.60 $21.60 $19.45 61
2017-02-17 $21.60 $21.60 $21.60 $21.60 $19.45 286
2017-02-16 $21.45 $21.45 $21.45 $21.45 $19.31 100
2017-02-15 $21.27 $21.67 $21.27 $21.45 $19.31 923
2017-02-14 $21.43 $21.43 $21.43 $21.43 $19.29 201
2017-02-13 $21.04 $21.04 $21.04 $21.04 $18.94 1,036
2017-02-10 $21.04 $21.04 $21.04 $21.04 $18.94 12
2017-02-09 $21.09 $21.13 $21.04 $21.04 $18.94 1,010
2017-02-08 $20.62 $20.79 $20.62 $20.79 $18.72 300
2017-02-07 $20.72 $20.80 $20.72 $20.80 $18.73 2,930
2017-02-06 $20.94 $20.94 $20.94 $20.94 $18.85 80
2017-02-03 $20.95 $20.95 $20.94 $20.94 $18.85 349
2017-02-02 $20.86 $20.86 $20.86 $20.86 $18.78 150
2017-02-01 $20.92 $20.92 $20.92 $20.92 $18.83 25
2017-01-31 $20.92 $20.92 $20.92 $20.92 $18.83 1,073
2017-01-30 $20.87 $20.94 $20.87 $20.94 $18.85 508
2017-01-27 $21.05 $21.05 $21.00 $21.00 $18.91 272
2017-01-26 $21.01 $21.01 $20.92 $20.92 $18.83 2,460
2017-01-25 $21.21 $21.21 $21.03 $21.03 $18.93 1,406
2017-01-24 $21.01 $21.15 $21.01 $21.15 $19.04 5,721
2017-01-23 $20.73 $20.81 $20.73 $20.81 $18.74 740
2017-01-20 $20.80 $20.80 $20.80 $20.80 $18.73 29
2017-01-19 $20.80 $20.82 $20.80 $20.80 $18.73 1,604
2017-01-18 $20.93 $20.93 $20.93 $20.93 $18.85 200
2017-01-17 $20.93 $20.93 $20.93 $20.93 $18.84 380
2017-01-13 $20.97 $20.97 $20.97 $20.97 $18.88 98
2017-01-12 $20.91 $20.97 $20.91 $20.97 $18.88 266
2017-01-11 $20.66 $20.66 $20.66 $20.66 $18.60 302
2017-01-10 $21.00 $21.00 $20.66 $20.66 $18.60 245
2017-01-09 $20.68 $20.74 $20.68 $20.74 $18.67 670
2017-01-06 $20.98 $20.98 $20.98 $20.98 $18.89 200
2017-01-05 $20.96 $21.16 $20.96 $21.16 $19.05 338
2017-01-04 $21.15 $21.21 $21.04 $21.07 $18.97 1,556
2017-01-03 $21.02 $21.16 $20.96 $21.04 $18.95 2,302
2016-12-30 $20.94 $20.94 $20.81 $20.84 $18.76 1,301
2016-12-29 $20.79 $20.79 $20.79 $20.79 $18.71 246
2016-12-28 $20.82 $20.82 $20.77 $20.79 $18.71 805
2016-12-27 $20.86 $20.90 $20.86 $20.87 $18.79 2,158
2016-12-23 $20.78 $20.97 $20.64 $20.97 $18.88 1,865
2016-12-22 $20.82 $20.82 $20.74 $20.82 $18.74 1,008
2016-12-21 $20.71 $20.71 $20.71 $20.71 $18.65 109
2016-12-20 $20.71 $20.74 $20.71 $20.71 $18.65 852
2016-12-19 $21.30 $21.30 $20.71 $20.71 $18.65 1,334
2016-12-16 $21.53 $21.53 $21.53 $21.53 $18.74 4
2016-12-15 $21.45 $21.53 $21.42 $21.53 $18.74 2,531
2016-12-14 $21.75 $21.83 $21.69 $21.69 $18.88 1,800
2016-12-13 $21.89 $22.03 $21.83 $21.83 $19.00 17,403
2016-12-12 $22.41 $22.41 $21.57 $21.62 $18.81 11,264
2016-12-09 $21.86 $21.86 $21.86 $21.86 $19.03 2,238
2016-12-08 $21.78 $21.95 $21.76 $21.76 $18.94 10,139
2016-12-07 $21.46 $21.72 $21.45 $21.67 $18.86 4,895
2016-12-06 $21.16 $21.27 $21.15 $21.27 $18.51 700
2016-12-05 $20.78 $21.17 $20.78 $21.00 $18.27 3,423
2016-12-02 $20.57 $20.57 $20.57 $20.57 $17.90 6
2016-12-01 $20.73 $20.73 $20.57 $20.57 $17.90 19,425
2016-11-30 $20.42 $20.44 $20.33 $20.33 $17.69 2,371
2016-11-29 $20.16 $20.40 $20.16 $20.36 $17.72 2,936
2016-11-28 $20.68 $20.68 $20.68 $20.68 $18.00 50
2016-11-25 $20.68 $20.68 $20.68 $20.68 $18.00 0
2016-11-23 $20.75 $20.75 $20.68 $20.68 $18.00 3,160
2016-11-22 $20.79 $20.84 $20.71 $20.74 $18.05 14,433
2016-11-21 $20.36 $20.41 $20.36 $20.38 $17.74 869
2016-11-18 $20.07 $20.08 $20.07 $20.08 $17.47 407
2016-11-17 $20.05 $20.05 $20.05 $20.05 $17.45 81
2016-11-16 $20.05 $20.05 $20.05 $20.05 $17.45 118
2016-11-15 $19.99 $20.05 $19.99 $20.05 $17.45 336
2016-11-14 $19.83 $19.83 $19.83 $19.83 $17.26 317
2016-11-11 $20.10 $20.10 $20.10 $20.10 $17.49 60
2016-11-10 $20.11 $20.11 $20.10 $20.10 $17.49 3,208
2016-11-09 $20.15 $20.15 $19.80 $20.06 $17.46 3,887
2016-11-08 $19.83 $19.83 $19.77 $19.83 $17.26 800
2016-11-07 $19.89 $19.89 $19.83 $19.83 $17.26 214
2016-11-04 $19.90 $19.90 $19.90 $19.90 $17.32 22
2016-11-03 $19.90 $19.90 $19.90 $19.90 $17.32 24
2016-11-02 $20.00 $20.00 $19.88 $19.90 $17.32 500
2016-11-01 $20.12 $20.12 $20.12 $20.12 $17.51 591
2016-10-31 $20.24 $20.24 $20.14 $20.15 $17.53 391
2016-10-28 $20.08 $20.10 $20.04 $20.10 $17.49 5,134
2016-10-27 $20.20 $20.20 $20.20 $20.20 $17.58 2
2016-10-26 $20.20 $20.20 $20.20 $20.20 $17.58 331
2016-10-25 $20.04 $20.04 $20.04 $20.04 $17.45 0
2016-10-24 $20.04 $20.04 $20.04 $20.04 $17.45 2
2016-10-21 $20.11 $20.11 $20.03 $20.04 $17.45 3,000
2016-10-20 $19.99 $19.99 $19.99 $19.99 $17.40 3
2016-10-19 $19.89 $20.05 $19.89 $19.99 $17.40 1,530
2016-10-18 $19.95 $19.98 $19.95 $19.98 $17.39 994
2016-10-17 $19.88 $19.88 $19.88 $19.88 $17.30 7
2016-10-14 $19.88 $19.88 $19.88 $19.88 $17.30 100
2016-10-13 $19.93 $19.93 $19.93 $19.93 $17.35 75
2016-10-12 $19.90 $19.94 $19.88 $19.93 $17.35 1,710
2016-10-11 $20.09 $20.09 $20.09 $20.09 $17.49 0
2016-10-10 $20.09 $20.09 $20.09 $20.09 $17.49 0
2016-10-07 $20.25 $20.30 $20.09 $20.09 $17.49 600
2016-10-06 $20.27 $20.30 $20.27 $20.30 $17.67 391
2016-10-05 $19.98 $20.14 $19.98 $20.14 $17.53 3,716
2016-10-04 $19.94 $19.98 $19.91 $19.91 $17.33 1,372
2016-10-03 $19.73 $19.86 $19.73 $19.83 $17.26 501
2016-09-30 $19.72 $19.93 $19.72 $19.91 $17.33 1,100
2016-09-29 $20.02 $20.09 $19.89 $19.89 $17.31 1,638
2016-09-28 $19.72 $19.77 $19.72 $19.76 $17.20 800
2016-09-27 $19.76 $19.76 $19.76 $19.76 $17.19 0
2016-09-26 $19.73 $19.76 $19.73 $19.76 $17.19 1,022
2016-09-23 $20.00 $20.00 $20.00 $20.00 $17.41 0
2016-09-22 $20.02 $20.02 $20.00 $20.00 $17.41 5,315
2016-09-21 $19.49 $19.49 $19.49 $19.49 $16.96 8
2016-09-20 $19.49 $19.49 $19.49 $19.49 $16.96 139
2016-09-19 $19.74 $19.80 $19.73 $19.77 $17.21 6,639
2016-09-16 $19.43 $19.43 $19.43 $19.43 $16.91 154
2016-09-15 $19.48 $19.48 $19.48 $19.48 $16.95 100
2016-09-14 $19.19 $19.19 $19.19 $19.19 $16.70 420
2016-09-13 $19.47 $19.47 $19.47 $19.47 $16.94 400
2016-09-12 $19.62 $19.73 $19.62 $19.62 $17.07 1,720
2016-09-09 $19.61 $19.61 $19.61 $19.61 $17.07 1,521
2016-09-08 $19.66 $19.66 $19.66 $19.66 $17.11 0
2016-09-07 $19.46 $19.66 $19.40 $19.66 $17.11 504
2016-09-06 $19.44 $19.47 $19.43 $19.47 $16.95 11,600
2016-09-02 $19.24 $19.25 $19.24 $19.25 $16.76 660
2016-09-01 $19.11 $19.16 $19.11 $19.16 $16.68 1,061
2016-08-31 $19.35 $19.35 $19.35 $19.35 $16.84 226
2016-08-30 $19.23 $19.27 $19.17 $19.27 $16.77 6,520
2016-08-29 $19.11 $19.13 $19.10 $19.10 $16.62 977
2016-08-26 $19.32 $19.32 $19.04 $19.04 $16.57 420
2016-08-25 $19.21 $19.21 $19.19 $19.21 $16.72 1,037
2016-08-24 $19.12 $19.24 $19.12 $19.24 $16.74 200
2016-08-23 $19.36 $19.36 $19.27 $19.27 $16.77 1,355
2016-08-22 $19.50 $19.50 $19.31 $19.37 $16.85 7,278
2016-08-19 $19.55 $19.55 $19.55 $19.55 $17.02 120
2016-08-18 $19.55 $19.65 $19.53 $19.65 $17.11 2,674
2016-08-17 $19.60 $19.60 $19.57 $19.60 $17.06 400
2016-08-16 $19.27 $19.60 $19.27 $19.54 $17.01 592
2016-08-15 $19.48 $19.48 $19.48 $19.48 $16.95 205
2016-08-12 $19.45 $19.50 $19.45 $19.50 $16.97 643
2016-08-11 $19.36 $19.39 $19.36 $19.39 $16.88 547
2016-08-10 $19.28 $19.28 $19.28 $19.28 $16.78 0
2016-08-09 $19.21 $19.30 $19.21 $19.28 $16.78 2,104
2016-08-08 $18.97 $18.97 $18.97 $18.97 $16.51 10
2016-08-05 $19.02 $19.07 $18.97 $18.97 $16.51 3,700
2016-08-04 $18.83 $18.88 $18.83 $18.88 $16.44 400
2016-08-03 $18.88 $18.88 $18.80 $18.80 $16.36 669
2016-08-02 $18.68 $18.68 $18.68 $18.68 $16.26 206
2016-08-01 $18.77 $18.77 $18.77 $18.77 $16.34 831
2016-07-29 $18.52 $18.52 $18.52 $18.52 $16.12 0
2016-07-28 $18.47 $18.52 $18.47 $18.52 $16.12 900
2016-07-27 $18.61 $18.61 $18.37 $18.39 $16.01 1,432
2016-07-26 $18.35 $18.46 $18.35 $18.35 $15.97 300
2016-07-25 $18.35 $18.35 $18.35 $18.35 $15.97 35
2016-07-22 $18.26 $18.35 $18.26 $18.35 $15.97 808
2016-07-21 $18.49 $18.49 $18.25 $18.36 $15.98 2,103
2016-07-20 $18.57 $18.57 $18.57 $18.57 $16.17 550
2016-07-19 $18.43 $18.52 $18.41 $18.52 $16.12 300
2016-07-18 $18.68 $18.68 $18.68 $18.68 $16.26 100
2016-07-15 $18.68 $18.68 $18.68 $18.68 $16.26 150
2016-07-14 $18.69 $18.69 $18.54 $18.56 $16.15 921
2016-07-13 $18.31 $18.33 $18.31 $18.33 $15.96 512
2016-07-12 $18.29 $18.29 $18.29 $18.29 $15.92 0
2016-07-11 $18.16 $18.29 $18.16 $18.29 $15.92 300
2016-07-08 $17.93 $18.12 $17.93 $18.02 $15.68 1,580
2016-07-07 $18.16 $18.16 $17.89 $17.89 $15.57 740
2016-07-06 $17.94 $17.98 $17.91 $17.91 $15.59 5,828
2016-07-05 $18.53 $18.53 $18.53 $18.53 $16.13 6
2016-07-01 $18.65 $18.65 $18.53 $18.53 $16.13 2,303
2016-06-30 $18.50 $18.50 $18.50 $18.50 $16.10 925
2016-06-29 $18.41 $18.52 $18.41 $18.52 $16.12 225
2016-06-28 $18.02 $18.02 $18.02 $18.02 $15.68 236
2016-06-27 $17.79 $17.81 $17.66 $17.81 $15.50 1,980
2016-06-24 $18.33 $18.33 $18.08 $18.08 $15.74 1,110
2016-06-23 $18.60 $18.60 $18.60 $18.60 $16.19 0
2016-06-22 $18.60 $18.60 $18.60 $18.60 $16.19 4
2016-06-21 $18.60 $18.60 $18.60 $18.60 $16.19 41
2016-06-20 $18.67 $18.67 $18.58 $18.60 $16.19 1,072
2016-06-17 $18.28 $18.35 $18.25 $18.25 $15.89 760
2016-06-16 $18.28 $18.28 $18.28 $18.28 $15.91 450
2016-06-15 $18.12 $18.18 $18.12 $18.18 $15.82 359
2016-06-14 $18.22 $18.23 $18.13 $18.13 $15.78 1,064
2016-06-13 $18.64 $18.64 $18.64 $18.64 $16.23 763
2016-06-10 $18.99 $19.07 $18.86 $19.06 $16.59 1,826
2016-06-09 $19.31 $19.44 $19.31 $19.44 $16.92 1,822
2016-06-08 $19.57 $19.62 $19.47 $19.47 $16.95 1,300
2016-06-07 $19.25 $19.25 $19.25 $19.25 $16.75 2,282
2016-06-06 $19.17 $19.17 $19.07 $19.09 $16.62 1,058
2016-06-03 $19.05 $19.05 $19.05 $19.05 $16.58 235
2016-06-02 $18.99 $19.05 $18.94 $19.05 $16.58 1,850
2016-06-01 $18.91 $18.91 $18.91 $18.91 $16.46 50
2016-05-31 $18.93 $18.93 $18.88 $18.91 $16.46 2,848
2016-05-27 $18.93 $19.00 $18.93 $19.00 $16.54 456
2016-05-26 $18.92 $18.92 $18.85 $18.85 $16.40 492
2016-05-25 $18.80 $18.80 $18.80 $18.80 $16.36 428
2016-05-24 $18.76 $18.79 $18.74 $18.79 $16.35 1,000
2016-05-23 $18.44 $18.67 $18.44 $18.67 $16.25 1,979
2016-05-20 $18.69 $18.69 $18.69 $18.69 $16.27 129
2016-05-19 $18.85 $18.85 $18.85 $18.85 $16.41 80
2016-05-18 $18.85 $18.85 $18.85 $18.85 $16.41 430
2016-05-17 $18.58 $18.89 $18.58 $18.82 $16.38 905
2016-05-16 $18.77 $18.77 $18.74 $18.76 $16.33 1,210
2016-05-13 $18.56 $18.74 $18.56 $18.65 $16.23 2,401
2016-05-12 $18.73 $18.88 $18.73 $18.88 $16.43 312
2016-05-11 $18.51 $19.06 $18.51 $19.00 $16.54 5,595
2016-05-10 $18.93 $18.93 $18.86 $18.86 $16.42 450
2016-05-09 $18.96 $18.96 $18.96 $18.96 $16.50 170
2016-05-06 $18.93 $18.96 $18.93 $18.96 $16.50 563
2016-05-05 $19.05 $19.05 $19.05 $19.05 $16.58 675
2016-05-04 $19.41 $19.41 $19.10 $19.10 $16.63 1,918
2016-05-03 $20.09 $20.09 $19.65 $19.75 $17.19 627
2016-05-02 $19.67 $20.12 $19.67 $20.12 $17.51 1,247
2016-04-29 $20.00 $20.00 $19.70 $19.84 $17.27 10,147
2016-04-28 $20.48 $20.48 $20.48 $20.48 $17.82 375
2016-04-27 $20.60 $20.60 $20.52 $20.52 $17.86 3,550
2016-04-26 $20.46 $20.52 $20.46 $20.52 $17.86 1,288
2016-04-25 $20.62 $20.62 $20.30 $20.31 $17.68 952
2016-04-22 $20.43 $20.54 $20.43 $20.54 $17.88 1,504
2016-04-21 $20.34 $20.34 $20.34 $20.34 $17.70 21
2016-04-20 $20.34 $20.34 $20.34 $20.34 $17.70 0
2016-04-19 $20.48 $20.48 $20.34 $20.34 $17.70 408
2016-04-18 $20.17 $20.27 $20.17 $20.22 $17.60 1,222
2016-04-15 $20.06 $20.18 $19.98 $19.98 $17.39 2,158
2016-04-14 $20.39 $20.44 $20.38 $20.42 $17.77 30,263
2016-04-13 $20.48 $20.53 $20.48 $20.52 $17.86 5,372
2016-04-12 $20.33 $20.37 $20.32 $20.32 $17.69 1,897
2016-04-11 $20.06 $20.20 $20.01 $20.01 $17.42 519
2016-04-08 $20.13 $20.17 $20.03 $20.13 $17.52 26,140
2016-04-07 $19.70 $19.75 $19.53 $19.53 $17.00 1,470
2016-04-06 $19.53 $19.60 $19.52 $19.60 $17.06 19,030
2016-04-05 $19.59 $19.69 $19.58 $19.58 $17.04 26,340
2016-04-04 $19.95 $20.04 $19.95 $20.04 $17.44 5,811
2016-04-01 $19.84 $20.13 $19.81 $20.13 $17.52 1,221
2016-03-31 $20.28 $20.28 $20.25 $20.25 $17.63 1,000
2016-03-30 $20.18 $20.32 $20.18 $20.32 $17.69 2,111
2016-03-29 $19.83 $20.00 $19.79 $20.00 $17.41 14,900
2016-03-28 $19.97 $19.97 $19.97 $19.97 $17.38 671
2016-03-24 $19.84 $19.97 $19.84 $19.97 $17.38 355
2016-03-23 $20.34 $20.34 $19.88 $19.88 $17.30 5,625
2016-03-22 $20.26 $20.37 $20.26 $20.30 $17.67 29,673
2016-03-21 $20.16 $20.28 $20.08 $20.14 $17.53 13,547
2016-03-18 $20.21 $20.22 $19.97 $19.98 $17.39 12,943
2016-03-17 $19.76 $20.04 $19.76 $20.03 $17.43 5,153
2016-03-16 $19.41 $19.54 $19.33 $19.54 $17.00 12,706
2016-03-15 $19.29 $19.37 $19.16 $19.28 $16.78 3,641
2016-03-14 $19.69 $19.69 $19.47 $19.47 $16.95 467
2016-03-11 $19.27 $19.68 $19.27 $19.68 $17.13 2,229
2016-03-10 $19.40 $19.40 $19.17 $19.31 $16.80 3,438
2016-03-09 $19.22 $19.41 $19.21 $19.40 $16.89 8,900
2016-03-08 $19.14 $19.15 $18.85 $18.89 $16.44 7,608
2016-03-07 $19.23 $19.44 $19.13 $19.31 $16.81 8,945
2016-03-04 $19.22 $19.29 $19.15 $19.15 $16.67 1,128
2016-03-03 $18.80 $19.24 $18.80 $19.17 $16.68 12,578
2016-03-02 $18.31 $18.69 $18.31 $18.60 $16.19 2,262
2016-03-01 $18.14 $18.67 $18.07 $18.67 $16.25 24,820
2016-02-29 $18.11 $18.11 $18.11 $18.11 $15.76 700
2016-02-26 $18.34 $18.36 $18.15 $18.15 $15.80 4,892
2016-02-25 $18.01 $18.15 $18.01 $18.15 $15.80 4,302
2016-02-24 $17.75 $18.19 $17.75 $18.17 $15.81 10,004
2016-02-23 $18.04 $18.14 $17.81 $17.83 $15.52 4,358
2016-02-22 $17.91 $18.06 $17.89 $18.00 $15.67 5,215
2016-02-19 $17.76 $17.81 $17.76 $17.81 $15.50 1,458
2016-02-18 $17.65 $17.65 $17.63 $17.63 $15.34 205
2016-02-17 $17.64 $17.74 $17.64 $17.74 $15.44 1,050
2016-02-16 $17.59 $17.68 $17.51 $17.57 $15.29 4,462
2016-02-12 $17.55 $17.55 $17.18 $17.45 $15.19 2,562
2016-02-11 $17.32 $17.32 $17.01 $17.01 $14.80 1,556
2016-02-10 $17.58 $17.58 $17.58 $17.58 $15.30 100
2016-02-09 $17.30 $17.30 $17.30 $17.30 $15.06 350
2016-02-08 $17.38 $17.61 $17.38 $17.50 $15.23 2,512
2016-02-05 $18.17 $18.17 $17.95 $17.95 $15.62 1,911
2016-02-04 $18.39 $18.67 $18.27 $18.42 $16.03 6,023
2016-02-03 $18.10 $18.10 $18.01 $18.06 $15.72 4,994
2016-02-02 $18.17 $18.17 $18.17 $18.17 $15.81 342
2016-02-01 $18.61 $18.75 $18.60 $18.75 $16.32 2,005
2016-01-29 $18.52 $18.76 $18.41 $18.76 $16.33 1,142
2016-01-28 $18.95 $18.95 $18.37 $18.40 $16.01 2,126
2016-01-27 $18.37 $18.60 $18.35 $18.41 $16.02 6,667
2016-01-26 $18.44 $18.44 $18.29 $18.35 $15.97 1,596
2016-01-25 $18.60 $18.60 $18.12 $18.17 $15.81 1,293
2016-01-22 $18.65 $18.65 $18.36 $18.54 $16.14 4,518
2016-01-21 $17.87 $18.20 $17.87 $17.89 $15.57 7,250
2016-01-20 $18.01 $18.05 $17.60 $17.76 $15.46 4,253
2016-01-19 $18.75 $18.75 $18.18 $18.22 $15.86 3,610
2016-01-15 $18.50 $18.58 $18.18 $18.29 $15.92 17,865
2016-01-14 $18.69 $18.91 $18.38 $18.91 $16.46 5,054
2016-01-13 $19.19 $19.29 $18.41 $18.52 $16.12 3,964
2016-01-12 $19.20 $19.21 $18.92 $19.16 $16.68 6,111
2016-01-11 $18.63 $19.16 $18.63 $18.91 $16.46 14,550
2016-01-08 $19.03 $19.03 $18.80 $18.80 $16.36 1,373
2016-01-07 $19.04 $19.19 $18.98 $19.10 $16.62 1,357
2016-01-06 $19.57 $19.57 $19.14 $19.14 $16.66 4,875
2016-01-05 $19.07 $19.64 $19.07 $19.61 $17.07 6,042
2016-01-04 $19.86 $19.86 $19.31 $19.36 $16.85 9,003
2015-12-31 $19.95 $19.95 $19.68 $19.74 $17.18 560
2015-12-30 $19.84 $19.88 $19.80 $19.80 $17.23 3,415
2015-12-29 $19.68 $20.02 $19.68 $19.88 $17.30 5,893
2015-12-28 $19.99 $19.99 $19.84 $19.85 $17.28 1,380
2015-12-24 $19.99 $20.07 $19.99 $20.06 $17.46 1,074
2015-12-23 $19.75 $20.10 $19.75 $20.08 $17.48 24,664
2015-12-22 $19.72 $19.84 $19.58 $19.63 $17.09 46,082
2015-12-21 $19.61 $19.65 $19.34 $19.65 $17.10 26,603
2015-12-18 $19.64 $19.64 $19.33 $19.36 $16.77 12,551
2015-12-17 $19.69 $19.79 $19.62 $19.65 $17.02 4,360
2015-12-16 $19.22 $19.72 $19.22 $19.65 $17.02 17,723
2015-12-15 $18.95 $19.44 $18.95 $19.22 $16.65 28,880
2015-12-14 $19.18 $19.18 $18.72 $19.02 $16.48 128,183
2015-12-11 $19.65 $19.65 $19.05 $19.12 $16.56 28,119
2015-12-10 $19.82 $20.01 $19.76 $19.88 $17.22 4,197
2015-12-09 $19.90 $19.93 $19.61 $19.69 $17.06 4,036
2015-12-08 $19.77 $19.94 $19.74 $19.84 $17.19 8,419
2015-12-07 $20.25 $20.25 $19.91 $19.98 $17.31 7,873
2015-12-04 $20.16 $20.33 $20.16 $20.33 $17.61 31,870
2015-12-03 $20.43 $20.44 $20.22 $20.23 $17.53 8,281
2015-12-02 $20.31 $20.74 $20.31 $20.39 $17.66 4,837
2015-12-01 $20.70 $20.72 $20.62 $20.72 $17.95 1,534
2015-11-30 $20.68 $20.71 $20.60 $20.60 $17.85 1,250
2015-11-27 $20.77 $20.78 $20.71 $20.71 $17.94 4,074
2015-11-25 $20.88 $20.88 $20.71 $20.77 $17.99 14,405
2015-11-24 $20.45 $20.63 $20.29 $20.63 $17.87 20,140
2015-11-23 $20.48 $20.48 $20.43 $20.45 $17.72 5,117
2015-11-20 $20.52 $20.52 $20.41 $20.43 $17.69 420
2015-11-19 $20.41 $20.41 $20.35 $20.35 $17.63 12,848
2015-11-18 $19.91 $20.28 $19.91 $20.27 $17.56 4,029
2015-11-17 $20.02 $20.06 $19.94 $20.06 $17.38 1,196
2015-11-16 $19.55 $19.88 $19.55 $19.88 $17.22 904
2015-11-13 $19.51 $19.57 $19.49 $19.55 $16.94 4,972
2015-11-12 $19.75 $19.77 $19.66 $19.71 $17.07 1,748
2015-11-11 $19.93 $20.00 $19.93 $19.93 $17.27 3,441
2015-11-10 $20.13 $20.13 $19.86 $19.91 $17.25 6,327
2015-11-09 $20.57 $20.57 $19.93 $19.95 $17.28 4,709
2015-11-06 $20.23 $20.28 $20.15 $20.28 $17.57 6,034
2015-11-05 $20.45 $20.52 $20.38 $20.49 $17.75 4,723
2015-11-04 $20.41 $20.50 $20.40 $20.46 $17.72 11,319
2015-11-03 $20.03 $20.39 $20.00 $20.34 $17.62 6,922
2015-11-02 $20.10 $20.10 $19.76 $19.99 $17.31 18,811
2015-10-30 $19.77 $19.77 $19.60 $19.66 $17.03 41,024
2015-10-29 $19.67 $19.67 $19.39 $19.57 $16.95 14,241
2015-10-28 $19.03 $19.46 $19.03 $19.39 $16.80 60,317
2015-10-27 $19.13 $19.20 $19.08 $19.20 $16.63 5,631
2015-10-26 $19.39 $19.39 $19.31 $19.31 $16.73 2,550
2015-10-23 $19.34 $19.41 $19.34 $19.41 $16.82 1,389
2015-10-22 $19.17 $19.21 $19.17 $19.21 $16.64 389
2015-10-21 $19.13 $19.19 $19.06 $19.08 $16.53 17,820
2015-10-20 $19.20 $19.22 $19.07 $19.22 $16.65 34,284
2015-10-19 $19.76 $19.76 $19.27 $19.51 $16.90 14,763
2015-10-16 $19.86 $19.86 $19.64 $19.69 $17.06 2,318
2015-10-15 $19.50 $19.63 $19.50 $19.63 $17.00 3,330
2015-10-14 $19.14 $19.14 $19.09 $19.11 $16.56 13,356
2015-10-13 $19.77 $19.77 $19.20 $19.20 $16.63 14,560
2015-10-12 $19.59 $19.63 $19.59 $19.61 $16.99 1,105
2015-10-09 $19.84 $19.87 $19.58 $19.75 $17.11 29,022
2015-10-08 $19.52 $19.81 $19.52 $19.81 $17.16 48,511
2015-10-07 $19.69 $19.69 $19.49 $19.62 $17.00 2,981
2015-10-06 $19.73 $19.73 $19.32 $19.32 $16.74 2,507
2015-10-05 $19.17 $19.39 $19.17 $19.39 $16.80 2,674
2015-10-02 $18.44 $18.69 $18.36 $18.69 $16.19 2,602
2015-10-01 $18.36 $18.44 $18.33 $18.44 $15.97 13,803
2015-09-30 $18.00 $18.11 $18.00 $18.11 $15.69 3,055
2015-09-29 $17.85 $17.93 $17.80 $17.80 $15.42 850
2015-09-28 $18.45 $18.45 $17.75 $17.80 $15.42 3,375
2015-09-25 $18.07 $18.52 $18.07 $18.24 $15.80 10,386
2015-09-24 $18.05 $18.32 $17.99 $18.32 $15.87 1,806
2015-09-23 $18.01 $18.01 $18.01 $18.01 $15.60 92
2015-09-22 $18.43 $18.43 $18.00 $18.01 $15.60 1,523
2015-09-21 $18.46 $18.46 $18.46 $18.46 $15.99 300
2015-09-18 $18.50 $18.50 $18.24 $18.26 $15.82 1,945
2015-09-17 $18.40 $18.81 $18.40 $18.58 $16.09 13,801
2015-09-16 $18.28 $18.34 $18.27 $18.30 $15.85 18,553
2015-09-15 $18.24 $18.32 $18.09 $18.32 $15.87 3,035
2015-09-14 $18.37 $18.37 $18.24 $18.24 $15.80 3,511
2015-09-11 $18.44 $18.53 $18.40 $18.53 $16.05 4,861
2015-09-10 $18.45 $18.71 $18.40 $18.55 $16.07 23,470
2015-09-09 $18.25 $18.65 $18.25 $18.35 $15.90 11,702
2015-09-08 $18.22 $18.34 $18.22 $18.25 $15.81 2,721
2015-09-04 $18.01 $18.01 $17.82 $17.95 $15.55 9,133
2015-09-03 $18.19 $18.40 $18.15 $18.22 $15.78 63,331
2015-09-02 $17.88 $18.09 $17.70 $18.01 $15.60 4,573
2015-09-01 $18.21 $18.21 $17.95 $17.95 $15.55 10,717
2015-08-31 $18.50 $18.69 $18.40 $18.54 $16.06 6,467
2015-08-28 $18.47 $18.50 $18.18 $18.41 $15.95 23,531
2015-08-27 $18.38 $18.41 $18.04 $18.04 $15.63 6,959
2015-08-26 $18.27 $18.27 $17.55 $18.00 $15.60 3,161
2015-08-25 $18.15 $18.17 $17.75 $17.75 $15.38 3,359
2015-08-24 $17.81 $20.21 $17.34 $17.75 $15.38 7,098
2015-08-21 $19.01 $19.01 $18.55 $18.58 $16.10 5,927
2015-08-20 $19.89 $19.89 $19.30 $19.36 $16.77 8,605
2015-08-19 $19.65 $20.25 $19.65 $19.72 $17.08 29,811

VanEck Oil Refiners ETF (CRAK) News Headlines

Recent VanEck Oil Refiners ETF (CRAK) News
Similar Companies to VanEck Oil Refiners ETF (CRAK) 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.