VanEck Energy Income ETF (EINC) Exchange: NYSE ARCA

Data as of April 24, 2024

$76.43 ($0.44) 0.58%

VanEck Energy Income ETF - Daily Information
Click for more stock information on VanEck Energy Income ETF.
Daily Information Data
Date April 24, 2024
Open $76.00
Previous Close $76.43
High $76.43
Low $75.87
Adjusted Open $76.00
Previous Adjusted Close $76.43
Adjusted High $76.43
Adjusted Low $75.87

About VanEck Energy Income ETF (EINC)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Index is a rules-based index designed to give investors a means to track the overall performance of North American companies involved in the midstream energy segment, which includes master limited partnerships (“MLPs”) and corporations involved in oil and gas storage and transportation. The Index is entirely comprised of companies involved in the midstream energy segment and includes common stock of corporations and equity securities of MLPs and MLP affiliates. “Oil and gas storage and transportation” companies may include those involved in oil and gas pipelines, storage facilities, and other activities associated with transporting, storing, and gathering natural gas, natural gas liquids, crude oil or refined products. To be initially eligible for the Index, companies must generate at least 50% of their revenues from oil and gas storage and transportation (as defined above) or have properties with the potential to generate at least 50% of their revenues from oil and gas storage and transportation. Such companies may include medium- and large-capitalization companies and North American issuers, including Canadian issuers. As of December 31, 2019, the Index included 29 securities of companies with a market capitalization range of approximately $2.5 billion and $80.5 billion and a weighted average market capitalization of $27.1 billion. The Index is rebalanced quarterly. 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 Index by investing in a portfolio of securities that generally replicates the Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the 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 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 Index concentrates in an industry or group of industries. As of November 30, 2019, the Fund was concentrated in the energy sector.

Historical Stock Data for VanEck Energy Income ETF (EINC)

Date Open High Low Close Adj.Close Volume
2024-04-24 $76.00 $76.43 $75.87 $76.43 $76.43 825
2024-04-23 $76.10 $76.10 $75.99 $75.99 $75.99 434
2024-04-22 $74.86 $76.03 $74.86 $75.67 $75.67 10,115
2024-04-19 $74.99 $75.22 $74.99 $75.22 $75.22 293
2024-04-18 $73.96 $73.97 $73.96 $73.97 $73.97 478
2024-04-17 $73.79 $73.79 $73.52 $73.52 $73.52 493
2024-04-16 $73.20 $73.29 $72.94 $73.19 $73.19 18,779
2024-04-15 $74.46 $74.46 $73.81 $73.90 $73.90 1,007
2024-04-12 $75.84 $75.84 $74.33 $74.67 $74.67 1,680
2024-04-11 $75.29 $75.52 $75.02 $75.30 $75.30 32,513
2024-04-10 $75.64 $75.87 $75.64 $75.66 $75.66 726
2024-04-09 $76.58 $76.58 $75.89 $75.98 $75.98 1,920
2024-04-08 $76.00 $76.37 $75.83 $76.07 $76.07 18,590
2024-04-05 $76.32 $76.32 $76.32 $76.32 $76.32 138
2024-04-04 $77.18 $77.24 $76.39 $76.39 $76.39 1,995
2024-04-03 $76.60 $77.03 $76.60 $76.82 $76.82 662
2024-04-02 $75.85 $76.41 $75.85 $76.21 $76.21 21,906
2024-04-01 $76.43 $77.52 $76.06 $76.73 $76.73 24,470
2024-03-28 $75.76 $77.15 $75.76 $76.85 $76.85 2,659
2024-03-27 $75.13 $75.49 $75.07 $75.49 $75.49 1,212
2024-03-26 $74.81 $75.25 $74.66 $74.97 $74.97 1,075
2024-03-25 $75.27 $75.89 $74.82 $74.92 $74.92 9,498
2024-03-22 $74.74 $75.25 $74.43 $74.74 $74.74 22,337
2024-03-21 $74.77 $74.95 $74.47 $74.60 $74.60 2,189
2024-03-20 $74.10 $74.63 $74.10 $74.42 $74.42 1,743
2024-03-19 $73.82 $74.08 $73.82 $74.08 $74.08 663
2024-03-18 $72.55 $73.31 $72.55 $73.31 $73.31 4,126
2024-03-15 $72.52 $73.46 $72.52 $73.29 $73.29 1,323
2024-03-14 $72.89 $73.05 $72.27 $72.58 $72.58 1,626
2024-03-13 $73.62 $73.74 $73.58 $73.74 $73.74 995
2024-03-12 $73.22 $73.24 $73.22 $73.24 $73.24 458
2024-03-11 $72.98 $73.13 $72.82 $73.11 $73.11 2,538
2024-03-08 $73.07 $73.07 $72.50 $72.81 $72.81 1,048
2024-03-07 $72.96 $72.96 $72.79 $72.88 $72.88 791
2024-03-06 $71.86 $72.97 $71.86 $72.31 $72.31 2,904
2024-03-05 $71.34 $72.44 $71.34 $72.27 $72.27 1,293
2024-03-04 $72.02 $72.02 $71.78 $71.78 $71.78 605
2024-03-01 $71.59 $71.95 $71.45 $71.73 $71.73 1,515
2024-02-29 $71.39 $71.39 $71.24 $71.24 $71.24 623
2024-02-28 $71.24 $71.24 $70.40 $70.48 $70.48 1,650
2024-02-27 $71.00 $71.00 $70.80 $70.80 $70.80 314
2024-02-26 $70.78 $70.78 $70.78 $70.78 $70.78 102
2024-02-23 $71.28 $71.41 $70.89 $71.03 $71.03 1,750
2024-02-22 $70.71 $71.51 $70.54 $71.04 $71.04 1,206
2024-02-21 $70.73 $70.73 $70.48 $70.59 $70.59 1,029
2024-02-20 $69.67 $69.67 $69.36 $69.60 $69.60 823
2024-02-16 $68.55 $69.83 $68.55 $69.72 $69.72 654
2024-02-15 $68.11 $68.55 $68.11 $68.52 $68.52 1,386
2024-02-14 $67.09 $67.09 $66.90 $66.90 $66.90 790
2024-02-13 $68.00 $68.00 $67.17 $67.17 $67.17 966
2024-02-12 $67.63 $68.00 $67.63 $68.00 $68.00 591
2024-02-09 $67.29 $67.44 $67.10 $67.10 $67.10 4,693
2024-02-08 $66.58 $67.31 $66.58 $67.19 $67.19 2,097
2024-02-07 $67.04 $67.11 $67.04 $67.11 $67.11 644
2024-02-06 $67.05 $67.05 $66.88 $66.93 $66.93 971
2024-02-05 $67.31 $67.64 $66.85 $67.26 $67.26 1,351
2024-02-02 $67.72 $68.21 $67.72 $68.21 $68.21 1,056
2024-02-01 $68.99 $68.99 $68.54 $68.54 $68.54 693
2024-01-31 $69.45 $69.45 $68.89 $68.89 $68.26 1,909
2024-01-30 $69.95 $70.00 $69.94 $69.94 $69.31 1,443
2024-01-29 $69.66 $69.80 $69.66 $69.80 $69.16 656
2024-01-26 $69.47 $69.71 $68.87 $69.71 $69.08 1,552
2024-01-25 $69.08 $69.08 $69.08 $69.08 $68.45 144
2024-01-24 $68.53 $68.54 $68.19 $68.46 $67.84 1,201
2024-01-23 $68.38 $68.38 $68.11 $68.29 $67.67 705
2024-01-22 $68.17 $68.24 $68.13 $68.24 $67.62 583
2024-01-19 $67.57 $67.66 $67.57 $67.66 $67.66 197
2024-01-18 $67.43 $67.87 $67.29 $67.80 $67.80 4,929
2024-01-17 $68.39 $68.39 $67.18 $67.47 $67.47 1,845
2024-01-16 $68.26 $68.26 $68.26 $68.26 $68.26 285
2024-01-12 $69.07 $69.07 $68.73 $68.84 $68.84 869
2024-01-11 $69.20 $69.20 $68.20 $68.50 $68.50 508
2024-01-10 $68.67 $68.96 $68.67 $68.68 $68.68 1,214
2024-01-09 $69.25 $69.25 $68.59 $68.77 $68.77 4,476
2024-01-08 $68.77 $69.05 $68.24 $69.05 $69.05 2,343
2024-01-05 $69.43 $69.43 $69.15 $69.15 $69.15 688
2024-01-04 $69.56 $69.72 $68.83 $68.95 $68.95 713
2024-01-03 $68.95 $69.30 $68.93 $69.30 $69.30 3,111
2024-01-02 $68.86 $68.86 $68.64 $68.81 $68.81 3,795
2023-12-29 $68.50 $68.57 $68.25 $68.57 $68.57 6,724
2023-12-28 $68.87 $68.87 $68.60 $68.60 $68.60 651
2023-12-27 $69.25 $69.25 $68.80 $68.80 $68.80 962
2023-12-26 $68.67 $69.00 $68.67 $68.91 $68.91 784
2023-12-22 $69.06 $69.06 $67.30 $68.48 $68.48 4,701
2023-12-21 $67.28 $68.17 $67.28 $68.17 $68.17 1,046
2023-12-20 $68.38 $68.38 $67.85 $67.85 $67.85 499
2023-12-19 $68.05 $68.47 $67.86 $68.21 $68.21 2,041
2023-12-18 $67.90 $68.09 $67.89 $67.97 $67.97 5,568
2023-12-15 $67.45 $67.45 $67.45 $67.45 $67.45 172
2023-12-14 $68.47 $68.47 $68.05 $68.05 $68.05 570
2023-12-13 $66.51 $67.44 $66.38 $67.44 $67.44 690
2023-12-12 $66.57 $66.63 $66.50 $66.63 $66.63 550
2023-12-11 $67.59 $67.59 $67.16 $67.26 $67.26 2,944
2023-12-08 $67.61 $68.07 $67.55 $68.07 $68.07 1,174
2023-12-07 $67.69 $67.91 $67.33 $67.33 $67.33 4,617
2023-12-06 $69.00 $69.00 $67.85 $67.85 $67.85 951
2023-12-05 $69.50 $69.50 $68.61 $69.11 $69.11 1,613
2023-12-04 $69.68 $70.99 $69.49 $69.99 $69.99 29,018
2023-12-01 $69.29 $70.14 $69.29 $69.81 $69.81 513
2023-11-30 $67.96 $68.87 $67.96 $68.87 $68.87 1,583
2023-11-29 $67.33 $68.26 $67.33 $67.96 $67.96 1,655
2023-11-28 $67.84 $68.17 $67.84 $67.96 $67.96 1,870
2023-11-27 $67.50 $67.86 $67.48 $67.86 $67.86 2,996
2023-11-24 $68.15 $68.15 $68.15 $68.15 $68.15 396
2023-11-22 $67.13 $67.64 $67.13 $67.64 $67.64 5,337
2023-11-21 $67.45 $67.45 $67.45 $67.45 $67.45 222
2023-11-20 $67.15 $67.53 $67.13 $67.13 $67.13 1,067
2023-11-17 $66.54 $67.10 $66.54 $66.77 $66.77 2,412
2023-11-16 $65.65 $65.87 $65.65 $65.87 $65.87 792
2023-11-15 $66.97 $66.97 $66.58 $66.58 $66.58 457
2023-11-14 $66.41 $66.41 $66.16 $66.38 $66.38 1,239
2023-11-13 $65.09 $65.65 $65.09 $65.61 $65.61 1,637
2023-11-10 $65.26 $65.26 $65.21 $65.22 $65.22 2,028
2023-11-09 $65.36 $65.47 $64.78 $65.00 $65.00 9,298
2023-11-08 $65.46 $65.46 $65.03 $65.31 $65.31 774
2023-11-07 $65.88 $65.88 $65.73 $65.81 $65.81 942
2023-11-06 $67.12 $67.12 $66.66 $66.66 $66.66 727
2023-11-03 $67.56 $67.56 $66.85 $67.09 $67.09 1,315
2023-11-02 $65.29 $66.90 $65.29 $66.87 $66.87 833
2023-11-01 $64.60 $64.81 $64.07 $64.58 $64.58 5,230
2023-10-31 $64.48 $64.75 $64.21 $64.75 $64.38 2,261
2023-10-30 $64.75 $64.75 $63.96 $64.64 $64.26 1,389
2023-10-27 $66.10 $66.10 $64.20 $64.29 $63.92 2,589
2023-10-26 $65.24 $65.28 $65.24 $65.28 $64.90 651
2023-10-25 $65.32 $65.48 $64.95 $65.16 $64.78 18,419
2023-10-24 $65.30 $65.34 $65.30 $65.34 $64.96 564
2023-10-23 $65.62 $65.75 $65.51 $65.51 $65.12 1,611
2023-10-20 $65.87 $65.87 $65.87 $65.87 $65.87 242
2023-10-19 $66.30 $66.65 $66.30 $66.65 $66.65 391
2023-10-18 $66.89 $66.89 $66.69 $66.69 $66.69 281
2023-10-17 $66.99 $66.99 $66.99 $66.99 $66.99 207
2023-10-16 $67.70 $67.70 $66.59 $67.07 $67.07 626
2023-10-13 $66.76 $66.79 $66.54 $66.54 $66.54 2,193
2023-10-12 $65.98 $65.98 $65.73 $65.93 $65.93 1,103
2023-10-11 $65.54 $65.79 $65.53 $65.79 $65.79 477
2023-10-10 $65.24 $65.41 $65.18 $65.18 $65.18 1,360
2023-10-09 $64.90 $64.96 $64.69 $64.77 $64.77 619
2023-10-06 $62.89 $63.60 $62.89 $63.60 $63.60 908
2023-10-05 $62.83 $62.94 $62.83 $62.94 $62.94 1,786
2023-10-04 $62.09 $62.30 $61.94 $62.30 $62.30 1,041
2023-10-03 $62.89 $62.89 $62.13 $62.62 $62.62 1,494
2023-10-02 $63.28 $63.41 $63.28 $63.33 $63.33 853
2023-09-29 $66.25 $66.25 $64.86 $65.06 $65.06 22,302
2023-09-28 $65.35 $65.67 $65.35 $65.67 $65.67 231
2023-09-27 $65.39 $65.50 $65.29 $65.45 $65.45 2,578
2023-09-26 $64.84 $64.97 $64.64 $64.66 $64.66 17,036
2023-09-25 $65.83 $65.85 $65.83 $65.85 $65.85 539
2023-09-22 $65.54 $65.90 $65.54 $65.60 $65.60 2,003
2023-09-21 $65.48 $65.48 $65.08 $65.08 $65.08 250
2023-09-20 $66.62 $66.62 $66.15 $66.15 $66.15 796
2023-09-19 $66.43 $66.43 $66.23 $66.23 $66.23 987
2023-09-18 $66.07 $66.23 $66.07 $66.23 $66.23 5,600
2023-09-15 $66.47 $66.53 $66.47 $66.53 $66.53 1,174
2023-09-14 $66.44 $66.53 $66.23 $66.53 $66.53 4,366
2023-09-13 $65.42 $65.53 $65.41 $65.53 $65.53 3,307
2023-09-12 $65.84 $65.90 $65.44 $65.81 $65.81 432
2023-09-11 $64.56 $64.61 $64.56 $64.61 $64.61 278
2023-09-08 $64.89 $64.89 $64.86 $64.86 $64.86 293
2023-09-07 $64.39 $64.66 $64.39 $64.54 $64.54 6,475
2023-09-06 $64.30 $64.30 $64.25 $64.28 $64.28 694
2023-09-05 $65.95 $66.05 $65.95 $66.05 $66.05 579
2023-09-01 $66.20 $66.42 $66.20 $66.22 $66.22 2,186
2023-08-31 $65.87 $65.87 $65.72 $65.75 $65.75 11,713
2023-08-30 $65.75 $65.78 $65.74 $65.74 $65.74 909
2023-08-29 $65.36 $65.76 $65.36 $65.76 $65.76 1,214
2023-08-28 $65.00 $65.80 $65.00 $65.34 $65.34 1,028
2023-08-25 $64.98 $65.00 $64.95 $64.95 $64.95 544
2023-08-24 $64.76 $64.99 $64.62 $64.62 $64.62 2,104
2023-08-23 $64.48 $65.29 $64.48 $64.94 $64.94 1,395
2023-08-22 $64.99 $65.21 $64.81 $64.90 $64.90 2,841
2023-08-21 $65.38 $65.38 $64.94 $65.11 $65.11 1,683
2023-08-18 $65.00 $65.04 $65.00 $65.04 $65.04 191
2023-08-17 $64.71 $64.71 $64.71 $64.71 $64.71 110
2023-08-16 $64.87 $64.87 $64.47 $64.64 $64.64 887
2023-08-15 $65.40 $65.40 $64.67 $64.78 $64.78 1,475
2023-08-14 $66.11 $66.12 $65.34 $65.47 $65.47 1,383
2023-08-11 $65.78 $65.94 $65.78 $65.86 $65.86 2,288
2023-08-10 $65.89 $66.22 $65.48 $65.51 $65.51 2,608
2023-08-09 $65.47 $65.92 $65.43 $65.65 $65.65 3,417
2023-08-08 $64.41 $65.21 $64.41 $65.21 $65.21 853
2023-08-07 $65.11 $65.11 $65.11 $65.11 $65.11 284
2023-08-04 $65.60 $66.07 $64.87 $64.87 $64.87 1,032
2023-08-03 $65.21 $65.49 $64.90 $65.09 $65.09 1,422
2023-08-02 $64.66 $65.51 $64.66 $65.29 $65.29 2,442
2023-08-01 $64.82 $67.00 $64.82 $65.62 $65.62 9,026
2023-07-31 $66.65 $66.75 $66.40 $66.63 $65.52 3,960
2023-07-28 $65.54 $66.14 $65.54 $66.14 $65.03 520
2023-07-27 $66.38 $66.60 $66.00 $66.00 $64.90 530
2023-07-26 $66.33 $66.33 $66.33 $66.33 $65.22 120
2023-07-25 $66.40 $66.72 $66.40 $66.67 $65.56 2,150
2023-07-24 $66.76 $67.07 $66.74 $66.74 $65.63 3,419
2023-07-21 $65.80 $66.18 $65.65 $66.18 $65.08 9,804
2023-07-20 $65.75 $66.00 $65.75 $65.89 $64.79 2,038
2023-07-19 $65.64 $66.00 $65.28 $65.45 $64.36 6,664
2023-07-18 $65.44 $65.44 $65.35 $65.35 $64.26 286
2023-07-17 $64.89 $64.89 $64.53 $64.59 $63.51 1,029
2023-07-14 $65.06 $65.26 $64.76 $64.84 $64.84 8,586
2023-07-13 $65.86 $65.86 $65.79 $65.79 $65.79 1,772
2023-07-12 $65.23 $65.23 $65.23 $65.23 $65.23 266
2023-07-11 $63.98 $64.66 $63.98 $64.66 $64.66 548
2023-07-10 $63.85 $63.88 $63.80 $63.88 $63.88 3,119
2023-07-07 $63.93 $63.93 $63.93 $63.93 $63.93 258
2023-07-06 $63.14 $63.39 $63.14 $63.33 $63.33 596
2023-07-05 $63.76 $64.10 $63.76 $64.02 $64.02 5,943
2023-07-03 $64.49 $64.49 $64.49 $64.49 $64.49 240
2023-06-30 $64.15 $65.00 $64.14 $64.26 $64.26 3,286
2023-06-29 $63.64 $64.35 $63.55 $64.34 $64.34 22,390
2023-06-28 $62.60 $63.01 $62.60 $62.90 $62.90 142,735
2023-06-27 $62.02 $62.24 $62.02 $62.24 $62.24 771
2023-06-26 $61.28 $62.15 $61.28 $62.07 $62.07 2,279
2023-06-23 $61.01 $61.01 $61.01 $61.01 $61.01 42
2023-06-22 $62.04 $62.04 $61.72 $61.72 $61.72 173
2023-06-21 $62.30 $62.30 $62.30 $62.30 $62.30 282
2023-06-20 $62.05 $62.05 $61.83 $61.90 $61.90 1,110
2023-06-16 $62.55 $62.79 $62.55 $62.68 $62.68 1,464
2023-06-15 $62.19 $62.42 $62.19 $62.29 $62.29 681
2023-06-14 $62.03 $62.03 $61.94 $61.95 $61.95 1,660
2023-06-13 $62.32 $62.32 $62.22 $62.23 $62.23 861
2023-06-12 $61.73 $62.02 $61.73 $62.02 $62.02 928
2023-06-09 $63.03 $63.03 $62.41 $62.41 $62.41 573
2023-06-08 $63.18 $63.18 $63.18 $63.18 $63.18 218
2023-06-07 $62.86 $63.20 $62.86 $63.20 $63.20 768
2023-06-06 $61.79 $62.20 $61.79 $62.20 $62.20 318
2023-06-05 $62.13 $62.13 $61.96 $61.96 $61.96 186
2023-06-02 $61.90 $62.20 $61.72 $62.08 $62.08 3,694
2023-06-01 $60.56 $60.56 $60.25 $60.39 $60.39 774
2023-05-31 $59.25 $59.37 $59.25 $59.37 $59.37 438
2023-05-30 $59.72 $59.78 $59.71 $59.71 $59.71 1,018
2023-05-26 $59.69 $59.72 $59.48 $59.65 $59.65 1,121
2023-05-25 $59.64 $59.67 $59.22 $59.67 $59.67 1,068
2023-05-24 $60.11 $60.31 $60.11 $60.31 $60.31 310
2023-05-23 $60.81 $60.85 $60.62 $60.62 $60.62 3,360
2023-05-22 $60.71 $60.91 $60.34 $60.59 $60.59 1,815
2023-05-19 $60.61 $60.61 $60.61 $60.61 $60.61 577
2023-05-18 $60.63 $60.63 $60.63 $60.63 $60.63 163
2023-05-17 $60.04 $60.24 $60.04 $60.24 $60.24 412
2023-05-16 $59.89 $59.89 $59.89 $59.89 $59.89 294
2023-05-15 $61.11 $61.15 $61.11 $61.15 $61.15 360
2023-05-12 $60.39 $60.44 $60.39 $60.44 $60.44 426
2023-05-11 $60.22 $60.22 $60.22 $60.22 $60.22 166
2023-05-10 $60.66 $60.66 $60.66 $60.66 $60.66 420
2023-05-09 $60.79 $60.91 $60.79 $60.91 $60.91 287
2023-05-08 $61.21 $61.21 $60.54 $60.54 $60.54 483
2023-05-05 $61.18 $61.18 $60.76 $60.90 $60.90 1,127
2023-05-04 $59.30 $59.79 $59.10 $59.48 $59.48 1,927
2023-05-03 $59.74 $60.43 $59.65 $59.65 $59.65 2,814
2023-05-02 $59.87 $60.18 $59.61 $60.18 $60.18 1,507
2023-05-01 $61.43 $61.75 $61.43 $61.74 $61.74 575
2023-04-28 $62.40 $62.58 $62.40 $62.44 $62.44 1,500
2023-04-27 $61.12 $61.65 $61.12 $61.65 $61.65 538
2023-04-26 $60.95 $60.95 $60.64 $60.78 $60.78 310
2023-04-25 $61.52 $61.52 $61.26 $61.26 $61.26 657
2023-04-24 $62.01 $62.01 $62.01 $62.01 $62.01 143
2023-04-21 $61.54 $61.54 $61.54 $61.54 $61.54 82
2023-04-20 $61.45 $61.56 $61.10 $61.56 $61.56 1,295
2023-04-19 $61.97 $62.00 $61.64 $61.81 $61.81 1,487
2023-04-18 $62.50 $62.60 $62.18 $62.28 $62.28 1,121
2023-04-17 $62.90 $62.90 $62.26 $62.51 $62.51 1,599
2023-04-14 $62.73 $62.73 $62.29 $62.53 $62.53 1,417
2023-04-13 $62.39 $62.50 $62.39 $62.50 $62.50 611
2023-04-12 $62.58 $62.58 $62.18 $62.26 $62.26 360
2023-04-11 $62.05 $62.58 $62.05 $62.19 $62.19 1,274
2023-04-10 $61.69 $61.69 $61.48 $61.56 $61.56 998
2023-04-06 $61.60 $61.67 $61.40 $61.40 $61.40 857
2023-04-05 $61.20 $61.62 $61.05 $61.62 $61.62 5,726
2023-04-04 $61.84 $61.84 $60.86 $61.18 $61.18 1,118
2023-04-03 $62.27 $62.29 $61.58 $61.86 $61.86 1,734
2023-03-31 $60.69 $60.92 $60.69 $60.92 $60.92 795
2023-03-30 $60.70 $60.70 $60.38 $60.56 $60.56 1,484
2023-03-29 $60.15 $60.15 $60.15 $60.15 $60.15 170
2023-03-28 $59.35 $59.35 $59.35 $59.35 $59.35 251
2023-03-27 $58.05 $58.89 $58.05 $58.89 $58.89 1,134
2023-03-24 $56.99 $57.85 $56.95 $57.85 $57.85 1,085
2023-03-23 $58.54 $58.60 $57.44 $57.44 $57.44 2,713
2023-03-22 $59.10 $59.25 $58.40 $58.40 $58.40 1,916
2023-03-21 $59.19 $59.27 $59.10 $59.17 $59.17 1,065
2023-03-20 $57.72 $58.73 $57.72 $58.12 $58.12 2,077
2023-03-17 $58.03 $58.03 $57.69 $57.69 $57.69 572
2023-03-16 $57.07 $58.39 $56.92 $58.39 $58.39 2,597
2023-03-15 $58.64 $58.64 $57.81 $57.85 $57.85 3,987
2023-03-14 $61.06 $61.06 $59.50 $60.19 $60.19 2,025
2023-03-13 $59.26 $60.74 $59.26 $60.07 $60.07 1,673
2023-03-10 $60.99 $61.32 $60.33 $60.33 $60.33 3,779
2023-03-09 $62.31 $62.36 $61.22 $61.22 $61.22 2,207
2023-03-08 $62.27 $62.30 $61.63 $61.63 $61.63 1,171
2023-03-07 $62.59 $62.59 $62.29 $62.36 $62.36 1,111
2023-03-06 $63.03 $63.19 $62.95 $63.04 $63.04 3,378
2023-03-03 $63.04 $63.47 $63.04 $63.30 $63.30 1,173
2023-03-02 $62.28 $62.58 $62.28 $62.58 $62.58 319
2023-03-01 $61.50 $61.69 $61.50 $61.69 $61.69 1,309
2023-02-28 $61.75 $62.22 $61.24 $61.39 $61.39 945
2023-02-27 $64.57 $64.57 $61.90 $62.13 $62.13 1,492
2023-02-24 $62.24 $62.24 $62.24 $62.24 $62.24 573
2023-02-23 $62.44 $62.44 $62.44 $62.44 $62.44 97
2023-02-22 $61.40 $61.53 $61.40 $61.44 $61.44 722
2023-02-21 $61.92 $62.19 $61.12 $61.12 $61.12 681
2023-02-17 $62.33 $62.53 $62.33 $62.53 $62.53 512
2023-02-16 $63.22 $63.69 $62.88 $63.69 $63.69 2,269
2023-02-15 $63.28 $63.95 $63.28 $63.95 $63.95 1,159
2023-02-14 $63.64 $64.02 $63.64 $64.02 $64.02 691
2023-02-13 $64.15 $64.15 $63.72 $63.72 $63.72 715
2023-02-10 $62.51 $63.63 $62.51 $63.63 $63.63 408
2023-02-09 $62.53 $62.53 $62.53 $62.53 $62.53 427
2023-02-08 $63.44 $63.45 $63.06 $63.06 $63.06 1,527
2023-02-07 $62.98 $63.38 $62.47 $63.38 $63.38 1,021
2023-02-06 $62.62 $62.86 $62.43 $62.69 $62.69 1,632
2023-02-03 $63.50 $63.82 $62.98 $62.98 $62.98 9,630
2023-02-02 $63.40 $63.40 $63.33 $63.39 $63.39 744
2023-02-01 $63.50 $63.55 $62.94 $62.95 $62.95 8,688
2023-01-31 $62.90 $64.26 $62.53 $64.26 $63.70 12,157
2023-01-30 $64.40 $64.40 $63.41 $63.41 $62.85 4,447
2023-01-27 $64.40 $64.44 $64.40 $64.44 $63.87 2,844
2023-01-26 $64.04 $64.39 $64.04 $64.39 $63.82 371
2023-01-25 $63.46 $63.79 $63.33 $63.79 $63.23 3,505
2023-01-24 $64.17 $64.30 $63.92 $64.30 $63.73 1,088
2023-01-23 $64.24 $64.62 $64.24 $64.56 $63.99 1,870
2023-01-20 $63.81 $64.05 $63.81 $64.05 $63.49 736
2023-01-19 $63.04 $63.94 $63.04 $63.94 $63.37 655
2023-01-18 $64.30 $64.71 $63.37 $63.50 $62.94 4,973
2023-01-17 $64.48 $64.81 $64.29 $64.36 $63.79 3,138
2023-01-13 $64.04 $64.73 $63.96 $64.51 $63.94 8,716
2023-01-12 $63.56 $64.56 $63.45 $64.56 $63.99 10,906
2023-01-11 $64.06 $64.06 $63.02 $63.43 $62.87 5,513
2023-01-10 $62.40 $63.22 $62.17 $62.93 $62.37 7,990
2023-01-09 $62.45 $63.04 $62.35 $62.69 $62.14 6,821
2023-01-06 $61.26 $61.95 $60.31 $61.80 $61.25 13,313
2023-01-05 $60.72 $61.18 $60.39 $61.06 $60.52 3,124
2023-01-04 $60.26 $61.09 $60.00 $60.61 $60.08 7,176
2023-01-03 $61.09 $61.48 $59.80 $60.32 $59.79 8,062
2022-12-30 $61.30 $62.95 $60.85 $61.77 $61.77 11,720
2022-12-29 $60.70 $61.54 $60.69 $61.54 $61.54 4,157
2022-12-28 $61.40 $61.90 $60.57 $60.91 $60.91 8,383
2022-12-27 $60.90 $62.41 $60.69 $62.01 $62.01 13,933
2022-12-23 $60.40 $62.82 $59.00 $61.48 $61.48 13,787
2022-12-22 $60.40 $61.11 $59.56 $60.32 $60.32 11,452
2022-12-21 $60.48 $62.99 $59.50 $61.10 $61.10 14,300
2022-12-20 $60.00 $61.26 $59.42 $60.23 $60.23 13,548
2022-12-19 $60.80 $60.82 $59.50 $59.91 $59.91 6,604
2022-12-16 $60.80 $60.99 $60.12 $60.80 $60.80 2,536
2022-12-15 $61.73 $62.84 $60.40 $61.77 $61.77 162,854
2022-12-14 $62.91 $63.17 $61.47 $62.13 $62.13 23,507
2022-12-13 $63.22 $63.22 $61.30 $62.52 $62.52 9,597
2022-12-12 $61.04 $61.72 $60.76 $61.72 $61.72 18,887
2022-12-09 $61.68 $61.75 $60.67 $61.00 $61.00 7,350
2022-12-08 $62.52 $64.00 $61.61 $61.61 $61.61 39,758
2022-12-07 $62.69 $62.71 $61.45 $62.00 $62.00 11,828
2022-12-06 $63.20 $65.58 $60.46 $62.12 $62.12 40,073
2022-12-05 $65.25 $66.70 $63.57 $63.57 $63.57 7,487
2022-12-02 $64.83 $65.24 $64.83 $65.15 $65.15 5,051
2022-12-01 $65.80 $67.00 $65.00 $65.33 $65.33 8,828
2022-11-30 $64.19 $65.69 $63.84 $65.56 $65.56 4,719
2022-11-29 $64.56 $65.05 $64.12 $64.72 $64.72 2,178
2022-11-28 $64.30 $66.20 $61.70 $63.94 $63.94 45,182
2022-11-25 $64.60 $65.72 $64.43 $65.15 $65.15 18,862
2022-11-23 $64.50 $65.35 $62.77 $64.65 $64.65 68,822
2022-11-22 $63.50 $65.25 $63.50 $65.25 $65.25 13,941
2022-11-21 $63.70 $63.98 $62.35 $63.32 $63.32 13,674
2022-11-18 $63.06 $64.36 $63.05 $63.95 $63.95 15,517
2022-11-17 $63.94 $64.14 $62.10 $63.66 $63.66 9,610
2022-11-16 $64.32 $64.58 $64.07 $64.58 $64.58 1,267
2022-11-15 $64.00 $65.16 $64.00 $64.67 $64.67 15,654
2022-11-14 $64.30 $65.30 $64.30 $64.30 $64.30 9,016
2022-11-11 $64.30 $65.04 $64.19 $64.90 $64.90 8,787
2022-11-10 $63.14 $64.15 $63.14 $64.15 $64.15 2,375
2022-11-09 $62.19 $62.19 $62.19 $62.19 $62.19 607
2022-11-08 $63.70 $64.50 $63.50 $64.29 $64.29 6,187
2022-11-07 $64.17 $64.17 $63.81 $63.93 $63.93 684
2022-11-04 $63.88 $63.88 $63.45 $63.46 $63.46 1,277
2022-11-03 $62.00 $63.00 $62.00 $63.00 $63.00 2,139
2022-11-02 $62.39 $63.32 $61.92 $62.68 $62.68 4,708
2022-11-01 $62.90 $63.83 $62.06 $63.25 $63.25 8,683
2022-10-31 $62.20 $63.35 $61.98 $63.35 $63.03 3,572
2022-10-28 $62.35 $62.53 $61.80 $62.53 $62.22 3,046
2022-10-27 $62.00 $62.45 $61.99 $62.33 $62.02 2,158
2022-10-26 $61.46 $61.85 $61.46 $61.85 $61.55 1,043
2022-10-25 $60.59 $61.23 $60.15 $61.23 $60.93 4,000
2022-10-24 $61.14 $61.29 $60.53 $60.53 $60.23 1,308
2022-10-21 $60.12 $61.23 $60.12 $61.23 $60.92 2,472
2022-10-20 $60.53 $60.89 $60.22 $60.22 $59.93 587
2022-10-19 $60.29 $60.68 $60.29 $60.55 $60.25 2,775
2022-10-18 $60.60 $60.60 $59.29 $60.25 $59.95 1,592
2022-10-17 $59.53 $59.72 $59.53 $59.68 $59.38 1,694
2022-10-14 $58.56 $58.63 $58.50 $58.52 $58.52 1,410
2022-10-13 $58.13 $60.16 $58.13 $60.04 $60.04 4,948
2022-10-12 $56.97 $58.22 $56.97 $58.22 $58.22 691
2022-10-11 $57.25 $58.19 $57.12 $58.13 $58.13 2,208
2022-10-10 $59.25 $59.25 $57.70 $57.70 $57.70 1,709
2022-10-07 $58.94 $59.57 $58.94 $59.00 $59.00 503
2022-10-06 $60.38 $60.38 $59.14 $59.36 $59.36 2,232
2022-10-05 $59.34 $60.70 $59.34 $60.42 $60.42 4,995
2022-10-04 $59.96 $60.47 $59.75 $60.47 $60.47 3,261
2022-10-03 $58.86 $58.86 $58.26 $58.63 $58.63 2,398
2022-09-30 $56.52 $57.33 $56.48 $56.79 $56.79 1,084
2022-09-29 $56.73 $57.13 $56.33 $57.13 $57.13 2,021
2022-09-28 $56.63 $57.86 $56.43 $57.86 $57.86 4,822
2022-09-27 $55.30 $56.06 $55.30 $55.78 $55.78 958
2022-09-26 $56.34 $56.69 $55.05 $55.25 $55.25 6,670
2022-09-23 $58.00 $58.00 $56.43 $56.72 $56.72 5,139
2022-09-22 $61.21 $61.21 $60.91 $60.91 $60.91 882
2022-09-21 $62.92 $63.02 $61.76 $61.76 $61.76 3,779
2022-09-20 $62.57 $62.61 $62.06 $62.61 $62.61 917
2022-09-19 $61.03 $63.13 $61.03 $63.13 $63.13 15,911
2022-09-16 $63.05 $63.05 $62.08 $62.67 $62.67 1,627
2022-09-15 $64.39 $64.72 $64.25 $64.25 $64.25 625
2022-09-14 $64.47 $65.26 $64.47 $65.00 $65.00 1,040
2022-09-13 $64.33 $64.33 $63.42 $63.42 $63.42 992
2022-09-12 $64.54 $64.71 $64.54 $64.71 $64.71 1,032
2022-09-09 $63.47 $63.82 $63.47 $63.73 $63.73 1,176
2022-09-08 $62.21 $62.49 $61.75 $62.49 $62.49 965
2022-09-07 $61.55 $62.37 $61.35 $62.36 $62.36 6,689
2022-09-06 $62.69 $62.69 $62.13 $62.13 $62.13 483
2022-09-02 $63.72 $63.72 $63.12 $63.20 $63.20 1,104
2022-09-01 $62.36 $62.42 $62.27 $62.42 $62.42 810
2022-08-31 $61.95 $64.17 $61.95 $63.54 $63.54 9,272
2022-08-30 $64.51 $64.51 $63.65 $64.02 $64.02 10,067
2022-08-29 $65.90 $65.94 $64.18 $65.85 $65.85 7,911
2022-08-26 $65.61 $65.61 $65.61 $65.61 $65.61 188
2022-08-25 $66.39 $66.65 $66.39 $66.65 $66.65 706
2022-08-24 $65.71 $66.42 $65.71 $66.42 $66.42 813
2022-08-23 $65.82 $65.84 $65.65 $65.84 $65.84 1,378
2022-08-22 $64.71 $64.71 $64.32 $64.52 $64.52 827
2022-08-19 $64.80 $64.95 $64.75 $64.83 $64.83 2,466
2022-08-18 $64.94 $65.44 $64.94 $65.44 $65.44 1,599
2022-08-17 $63.90 $64.11 $63.74 $63.90 $63.90 3,162
2022-08-16 $63.80 $64.50 $63.72 $64.50 $64.50 2,519
2022-08-15 $62.48 $63.81 $61.57 $63.67 $63.67 5,101
2022-08-12 $64.00 $64.50 $64.00 $64.43 $64.43 892
2022-08-11 $63.38 $64.12 $63.22 $64.12 $64.12 5,601
2022-08-10 $60.99 $63.13 $60.99 $62.86 $62.86 4,344
2022-08-09 $61.91 $61.92 $61.89 $61.89 $61.89 1,198
2022-08-08 $60.24 $61.61 $60.24 $61.32 $61.32 4,555
2022-08-05 $59.56 $61.02 $59.56 $60.51 $60.51 6,287
2022-08-04 $61.50 $62.57 $60.78 $60.78 $60.78 5,414
2022-08-03 $63.18 $63.18 $62.17 $62.54 $62.54 4,390
2022-08-02 $62.52 $62.66 $60.71 $62.49 $62.49 12,728
2022-08-01 $62.00 $62.81 $61.00 $62.81 $62.81 3,210
2022-07-29 $63.75 $63.75 $63.75 $63.75 $63.32 664
2022-07-28 $62.51 $63.05 $62.06 $63.04 $62.61 2,764
2022-07-27 $62.10 $63.04 $62.10 $62.88 $62.45 3,088
2022-07-26 $62.05 $62.11 $62.03 $62.08 $61.66 1,555
2022-07-25 $61.20 $61.79 $60.86 $61.79 $61.37 498
2022-07-22 $60.60 $60.79 $59.74 $59.81 $59.41 1,147
2022-07-21 $59.45 $60.09 $59.45 $60.09 $59.69 4,006
2022-07-20 $60.00 $60.57 $60.00 $60.57 $60.16 1,130
2022-07-19 $59.65 $60.40 $59.65 $60.40 $59.99 921
2022-07-18 $59.26 $59.43 $58.78 $58.91 $58.51 1,165
2022-07-15 $58.05 $58.05 $57.45 $57.64 $57.25 742
2022-07-14 $55.58 $56.90 $55.58 $56.90 $56.51 447
2022-07-13 $56.84 $58.05 $56.83 $57.23 $56.84 1,819
2022-07-12 $56.75 $57.08 $56.63 $56.94 $56.55 2,674
2022-07-11 $58.25 $58.25 $57.00 $57.74 $57.35 805
2022-07-08 $57.84 $58.37 $57.84 $58.20 $57.81 2,145
2022-07-07 $56.16 $58.02 $56.16 $57.86 $57.47 5,780
2022-07-06 $55.71 $55.91 $54.25 $55.83 $55.45 2,446
2022-07-05 $57.80 $57.80 $55.24 $56.82 $56.43 1,787
2022-07-01 $57.26 $57.94 $57.17 $57.68 $57.29 18,844
2022-06-30 $57.69 $57.70 $57.63 $57.63 $57.24 666
2022-06-29 $59.31 $59.31 $58.33 $58.41 $58.02 1,614
2022-06-28 $59.43 $59.43 $59.00 $59.20 $58.80 1,308
2022-06-27 $57.80 $58.50 $57.80 $58.15 $57.76 2,010
2022-06-24 $56.27 $57.04 $56.27 $56.96 $56.57 1,591
2022-06-23 $56.71 $57.16 $55.40 $55.71 $55.33 9,159
2022-06-22 $57.38 $57.38 $56.82 $56.90 $56.51 4,918
2022-06-21 $58.01 $58.81 $58.01 $58.51 $58.11 4,302
2022-06-17 $57.60 $57.60 $55.23 $56.32 $55.94 10,752
2022-06-16 $59.15 $59.23 $57.86 $57.86 $57.47 6,937
2022-06-15 $62.00 $62.02 $60.89 $60.89 $60.48 6,015
2022-06-14 $63.51 $63.51 $61.62 $61.62 $61.20 22,436
2022-06-13 $64.29 $64.29 $62.32 $62.71 $62.29 6,266
2022-06-10 $66.75 $66.75 $65.52 $65.82 $65.38 3,864
2022-06-09 $68.00 $69.37 $67.57 $67.67 $67.21 8,855
2022-06-08 $68.92 $69.38 $68.06 $68.58 $68.11 3,896
2022-06-07 $68.34 $69.56 $68.27 $69.41 $68.94 2,909
2022-06-06 $68.53 $68.90 $68.17 $68.49 $68.03 7,668
2022-06-03 $68.27 $68.27 $68.14 $68.14 $67.68 1,427
2022-06-02 $68.87 $68.87 $67.37 $68.36 $67.89 6,969
2022-06-01 $67.50 $67.98 $66.91 $67.72 $67.27 4,594
2022-05-31 $67.07 $67.40 $66.69 $66.69 $66.24 2,875
2022-05-27 $65.98 $66.69 $65.80 $66.69 $66.24 1,279
2022-05-26 $65.87 $66.19 $65.78 $65.78 $65.33 3,121
2022-05-25 $64.92 $65.49 $64.92 $65.30 $64.86 2,362
2022-05-24 $63.71 $64.50 $63.09 $64.50 $64.06 3,433
2022-05-23 $63.36 $64.43 $63.36 $64.14 $63.70 4,029
2022-05-20 $63.35 $63.87 $62.76 $63.52 $63.09 11,077
2022-05-19 $63.20 $63.56 $63.20 $63.55 $63.12 3,359
2022-05-18 $64.92 $65.00 $63.59 $63.96 $63.53 5,243
2022-05-17 $64.27 $65.10 $62.84 $65.00 $64.56 5,091
2022-05-16 $63.80 $64.51 $63.56 $63.94 $63.50 3,822
2022-05-13 $62.89 $63.07 $62.19 $62.82 $62.39 6,291
2022-05-12 $60.90 $61.73 $59.11 $61.15 $60.74 11,282
2022-05-11 $60.28 $63.20 $60.28 $61.24 $60.82 7,192
2022-05-10 $62.35 $62.35 $60.10 $61.26 $60.85 4,282
2022-05-09 $64.56 $64.91 $61.46 $61.49 $61.08 9,049
2022-05-06 $64.38 $65.23 $63.60 $65.12 $64.69 7,557
2022-05-05 $63.82 $64.16 $63.82 $64.16 $63.73 542
2022-05-04 $64.45 $66.02 $64.08 $66.02 $65.57 9,774
2022-05-03 $60.19 $64.08 $57.90 $63.72 $63.29 3,026
2022-05-02 $62.25 $62.68 $61.14 $62.08 $61.66 3,271
2022-04-29 $65.15 $65.15 $62.89 $62.89 $61.73 4,816
2022-04-28 $63.50 $64.86 $63.50 $64.86 $63.66 3,681
2022-04-27 $63.18 $63.78 $63.04 $63.46 $62.29 1,198
2022-04-26 $63.18 $63.33 $62.87 $63.18 $62.01 1,302
2022-04-25 $64.10 $64.10 $61.42 $62.80 $61.64 3,998
2022-04-22 $66.23 $66.41 $64.99 $65.08 $63.88 1,775
2022-04-21 $68.45 $68.53 $66.92 $66.92 $65.68 1,660
2022-04-20 $67.68 $68.14 $67.68 $67.96 $66.71 1,292
2022-04-19 $67.00 $67.00 $66.79 $66.99 $65.75 1,858
2022-04-18 $67.80 $67.80 $66.42 $66.70 $65.46 2,761
2022-04-14 $66.05 $66.82 $66.05 $66.68 $65.45 2,162
2022-04-13 $66.17 $66.48 $65.76 $66.37 $65.15 1,063
2022-04-12 $65.85 $66.00 $65.46 $65.82 $64.61 3,931
2022-04-11 $65.52 $65.56 $64.83 $65.21 $64.00 6,322
2022-04-08 $65.50 $65.76 $65.24 $65.76 $64.55 792
2022-04-07 $65.09 $65.30 $64.43 $65.30 $64.09 1,685
2022-04-06 $64.71 $65.17 $64.71 $64.89 $63.69 2,594
2022-04-05 $65.59 $65.59 $64.71 $64.71 $63.52 1,898
2022-04-04 $65.47 $65.50 $65.36 $65.36 $64.15 1,179
2022-04-01 $64.78 $65.25 $64.78 $65.25 $64.05 1,457
2022-03-31 $65.49 $65.55 $64.61 $64.61 $63.41 3,280
2022-03-30 $65.65 $65.70 $65.06 $65.33 $64.12 6,584
2022-03-29 $63.51 $64.79 $63.51 $64.79 $63.59 2,069
2022-03-28 $64.54 $64.78 $63.58 $64.23 $63.04 3,869
2022-03-25 $64.53 $65.42 $64.53 $65.39 $64.18 2,502
2022-03-24 $63.25 $63.69 $63.25 $63.69 $62.51 1,101
2022-03-23 $62.90 $63.28 $62.88 $63.03 $61.86 1,714
2022-03-22 $62.14 $62.38 $62.14 $62.38 $61.23 760
2022-03-21 $61.35 $62.83 $61.35 $62.24 $61.09 1,398
2022-03-18 $60.78 $60.98 $60.58 $60.98 $59.85 1,011
2022-03-17 $60.44 $61.07 $60.44 $60.71 $59.58 1,653
2022-03-16 $58.76 $60.03 $58.76 $60.03 $58.92 2,714
2022-03-15 $58.29 $59.34 $58.00 $59.34 $58.24 8,970
2022-03-14 $61.05 $61.05 $58.99 $59.36 $58.26 20,950
2022-03-11 $62.83 $62.83 $61.70 $61.70 $60.56 7,744
2022-03-10 $62.82 $62.82 $62.00 $62.80 $61.64 5,445
2022-03-09 $61.81 $62.27 $61.81 $62.02 $60.88 1,583
2022-03-08 $63.59 $63.59 $62.49 $62.49 $61.33 5,100
2022-03-07 $63.00 $64.16 $62.10 $62.94 $61.77 6,120
2022-03-04 $61.94 $62.91 $61.70 $62.91 $61.75 5,540
2022-03-03 $61.73 $62.23 $61.50 $61.97 $60.83 7,779
2022-03-02 $62.04 $62.15 $61.98 $61.98 $60.83 10,556
2022-03-01 $60.38 $60.60 $59.82 $60.32 $59.20 5,087
2022-02-28 $58.75 $60.00 $58.23 $59.99 $58.88 9,026
2022-02-25 $58.68 $58.73 $58.68 $58.69 $57.61 1,615
2022-02-24 $57.06 $57.57 $56.43 $57.33 $56.27 8,956
2022-02-23 $57.16 $57.34 $57.16 $57.23 $56.17 1,643
2022-02-22 $59.66 $59.66 $55.92 $56.67 $55.62 6,168
2022-02-18 $58.26 $58.49 $57.55 $57.85 $56.78 7,520
2022-02-17 $58.38 $58.38 $58.38 $58.38 $57.30 262
2022-02-16 $59.05 $59.05 $58.84 $58.84 $57.75 1,220
2022-02-15 $58.22 $58.60 $58.22 $58.60 $57.51 1,780
2022-02-14 $59.50 $59.50 $58.74 $58.82 $57.73 2,387
2022-02-11 $59.63 $59.93 $59.38 $59.93 $58.82 1,650
2022-02-10 $58.79 $59.50 $58.57 $58.57 $57.48 976
2022-02-09 $59.00 $59.49 $59.00 $59.05 $57.96 1,556
2022-02-08 $58.57 $58.88 $58.41 $58.80 $57.72 1,481
2022-02-07 $58.92 $59.44 $58.45 $59.20 $58.10 5,397
2022-02-04 $58.90 $59.21 $58.81 $59.21 $58.11 945
2022-02-03 $58.55 $58.72 $58.32 $58.72 $57.63 1,601
2022-02-02 $58.60 $59.35 $58.40 $59.21 $58.12 2,864
2022-02-01 $57.69 $58.75 $57.65 $58.68 $57.60 5,878
2022-01-31 $58.00 $58.28 $57.13 $57.97 $56.61 4,600
2022-01-28 $56.78 $57.21 $56.50 $57.21 $55.86 3,048
2022-01-27 $57.76 $57.76 $56.22 $56.90 $55.56 1,601
2022-01-26 $57.32 $57.70 $56.82 $56.88 $55.54 5,143
2022-01-25 $55.30 $56.86 $55.05 $56.44 $55.11 3,171
2022-01-24 $55.31 $55.87 $53.82 $55.87 $54.56 4,617
2022-01-21 $56.98 $56.98 $56.02 $56.29 $54.96 3,129
2022-01-20 $56.97 $58.02 $56.97 $57.25 $55.90 4,646
2022-01-19 $57.64 $57.75 $57.64 $57.75 $56.39 404
2022-01-18 $58.16 $58.64 $57.68 $58.24 $56.86 3,281
2022-01-14 $57.79 $58.26 $57.60 $58.26 $56.89 7,221
2022-01-13 $57.97 $58.06 $57.65 $57.65 $56.29 4,395
2022-01-12 $57.80 $57.97 $57.43 $57.97 $56.60 10,404
2022-01-11 $56.25 $57.30 $56.25 $57.30 $55.95 1,289
2022-01-10 $55.76 $56.20 $55.76 $56.20 $54.87 1,243
2022-01-07 $56.00 $56.51 $56.00 $56.35 $55.03 1,990
2022-01-06 $55.27 $55.92 $55.27 $55.74 $54.43 3,563
2022-01-05 $55.49 $55.88 $54.65 $54.65 $53.37 2,181
2022-01-04 $55.10 $55.13 $54.97 $54.99 $53.70 2,245
2022-01-03 $54.24 $54.38 $53.98 $54.27 $52.99 2,991
2021-12-31 $52.89 $53.35 $52.89 $53.35 $52.09 768
2021-12-30 $53.04 $53.26 $52.86 $52.86 $51.61 1,311
2021-12-29 $52.89 $53.15 $52.83 $53.00 $51.75 7,959
2021-12-28 $52.70 $53.67 $52.70 $53.22 $51.96 2,343
2021-12-27 $51.97 $53.26 $51.97 $53.26 $52.00 4,616
2021-12-23 $52.33 $52.77 $52.33 $52.55 $51.32 4,375
2021-12-22 $51.57 $52.24 $51.57 $52.24 $51.01 475
2021-12-21 $51.91 $52.28 $51.91 $52.03 $50.81 4,576
2021-12-20 $50.81 $51.15 $50.40 $51.06 $49.86 1,982
2021-12-17 $51.24 $52.07 $51.22 $51.77 $50.55 2,917
2021-12-16 $51.99 $53.11 $51.99 $52.06 $50.84 2,111
2021-12-15 $50.94 $51.87 $50.79 $51.87 $50.64 3,016
2021-12-14 $52.18 $52.18 $51.62 $51.62 $50.40 612
2021-12-13 $52.90 $52.90 $51.84 $52.06 $50.83 3,347
2021-12-10 $52.71 $52.94 $52.38 $52.94 $51.69 1,285
2021-12-09 $53.05 $53.11 $52.97 $52.97 $51.72 965
2021-12-08 $53.95 $53.95 $53.66 $53.80 $52.54 855
2021-12-07 $54.06 $54.16 $53.74 $53.74 $52.48 2,734
2021-12-06 $52.22 $53.02 $52.15 $52.80 $51.56 2,332
2021-12-03 $52.49 $53.36 $52.02 $52.32 $51.08 3,522
2021-12-02 $51.90 $52.91 $51.90 $52.64 $51.40 3,919
2021-12-01 $53.40 $53.79 $51.79 $51.79 $50.57 3,649
2021-11-30 $52.95 $53.45 $52.34 $52.60 $51.36 33,840
2021-11-29 $54.29 $54.29 $54.18 $54.18 $52.91 806
2021-11-26 $53.91 $54.77 $53.58 $54.77 $53.48 1,098
2021-11-24 $55.03 $56.00 $54.57 $56.00 $54.68 3,406
2021-11-23 $55.20 $55.37 $55.20 $55.29 $53.99 469
2021-11-22 $54.28 $55.00 $54.24 $54.44 $53.16 4,422
2021-11-19 $55.11 $55.11 $54.32 $54.44 $53.16 2,686
2021-11-18 $55.60 $55.63 $55.16 $55.56 $54.25 4,049
2021-11-17 $56.28 $56.97 $55.50 $55.72 $54.41 5,226
2021-11-16 $56.11 $56.80 $55.91 $56.21 $54.89 9,652
2021-11-15 $56.17 $56.46 $56.17 $56.46 $55.13 1,943
2021-11-12 $57.04 $57.14 $57.04 $57.14 $55.03 932
2021-11-11 $57.22 $57.34 $57.20 $57.34 $55.22 7,699
2021-11-10 $57.64 $58.32 $57.07 $57.07 $54.97 3,837
2021-11-09 $58.05 $58.09 $57.59 $58.08 $55.94 1,293
2021-11-08 $58.40 $58.40 $57.95 $58.03 $55.89 4,002
2021-11-05 $57.64 $57.84 $57.64 $57.84 $55.71 754
2021-11-04 $57.75 $57.75 $56.97 $57.31 $55.20 3,326
2021-11-03 $58.00 $58.00 $57.70 $57.76 $55.63 1,070
2021-11-02 $58.20 $58.40 $57.78 $58.16 $56.01 4,743
2021-11-01 $57.91 $58.50 $57.91 $58.37 $56.22 2,860
2021-10-29 $57.65 $58.89 $57.15 $57.46 $55.34 10,678
2021-10-28 $58.17 $58.32 $57.97 $58.27 $56.12 4,976
2021-10-27 $58.66 $58.66 $58.25 $58.25 $56.10 1,144
2021-10-26 $59.70 $59.70 $58.68 $58.76 $56.59 947
2021-10-25 $59.41 $59.44 $59.15 $59.37 $57.18 1,456
2021-10-22 $58.69 $59.10 $58.69 $59.10 $56.93 2,390
2021-10-21 $59.94 $59.94 $58.73 $58.90 $56.73 2,116
2021-10-20 $59.75 $59.89 $59.66 $59.89 $57.68 720
2021-10-19 $59.87 $59.87 $59.48 $59.48 $57.28 766
2021-10-18 $60.00 $60.00 $59.25 $59.36 $57.17 6,209
2021-10-15 $59.21 $59.64 $59.21 $59.37 $57.18 958
2021-10-14 $58.25 $58.92 $58.25 $58.83 $56.66 3,276
2021-10-13 $58.30 $58.52 $57.54 $58.04 $55.90 3,777
2021-10-12 $57.72 $59.02 $56.94 $58.62 $56.46 13,047
2021-10-11 $57.91 $58.72 $57.29 $57.81 $55.68 17,620
2021-10-08 $56.81 $57.50 $56.76 $56.81 $54.72 2,778
2021-10-07 $55.43 $56.16 $55.43 $55.96 $53.90 1,054
2021-10-06 $55.50 $55.82 $54.88 $55.20 $53.16 5,440
2021-10-05 $56.00 $57.00 $55.35 $55.78 $53.72 21,254
2021-10-04 $55.05 $56.47 $55.05 $55.86 $53.80 4,615
2021-10-01 $53.50 $55.42 $52.87 $54.98 $52.95 4,025
2021-09-30 $53.00 $55.27 $52.91 $54.24 $52.24 46,172
2021-09-29 $54.40 $54.48 $54.30 $54.48 $52.47 535
2021-09-28 $55.47 $55.47 $54.30 $54.43 $52.42 9,247
2021-09-27 $54.50 $55.27 $54.50 $54.93 $52.90 5,100
2021-09-24 $53.04 $53.76 $53.04 $53.72 $51.74 817
2021-09-23 $53.31 $53.74 $53.31 $53.74 $51.76 603
2021-09-22 $52.38 $52.90 $52.38 $52.56 $50.62 455
2021-09-21 $51.99 $51.99 $51.79 $51.79 $49.88 368
2021-09-20 $51.95 $51.95 $51.11 $51.57 $49.66 1,266
2021-09-17 $53.10 $53.59 $52.79 $52.79 $50.84 2,995
2021-09-16 $53.50 $53.60 $53.38 $53.49 $51.51 4,804
2021-09-15 $53.61 $54.00 $51.06 $53.80 $51.81 15,240
2021-09-14 $53.10 $53.35 $52.49 $52.57 $50.63 4,338
2021-09-13 $52.22 $53.11 $51.96 $53.07 $51.11 2,463
2021-09-10 $52.29 $52.94 $51.75 $52.01 $50.09 9,895
2021-09-09 $52.10 $52.51 $52.00 $52.22 $50.30 8,858
2021-09-08 $52.23 $53.03 $51.94 $52.54 $50.60 5,120
2021-09-07 $52.75 $53.00 $52.02 $52.58 $50.64 5,587
2021-09-03 $52.34 $53.85 $52.00 $53.03 $51.07 12,061
2021-09-02 $51.20 $52.92 $50.44 $52.91 $50.95 15,059
2021-09-01 $51.50 $51.91 $50.63 $50.63 $48.76 3,730
2021-08-31 $51.99 $52.26 $51.38 $51.40 $49.51 10,535
2021-08-30 $51.90 $52.30 $51.22 $52.08 $50.16 3,678
2021-08-27 $51.40 $52.10 $50.39 $52.10 $50.18 4,339
2021-08-26 $51.69 $51.85 $50.41 $51.73 $49.82 8,475
2021-08-25 $51.50 $52.04 $51.30 $52.04 $50.12 4,527
2021-08-24 $50.50 $52.07 $50.50 $51.59 $49.69 4,582
2021-08-23 $51.19 $51.20 $50.75 $50.75 $48.88 1,081
2021-08-20 $49.62 $49.97 $48.12 $49.93 $48.09 2,457
2021-08-19 $49.80 $50.01 $48.93 $48.93 $47.13 5,860
2021-08-18 $51.40 $51.66 $50.66 $50.66 $48.79 9,230
2021-08-17 $51.03 $51.57 $51.03 $51.46 $49.56 3,704
2021-08-16 $52.09 $52.09 $51.86 $51.88 $49.97 932
2021-08-13 $53.65 $53.65 $53.62 $53.62 $50.38 249
2021-08-12 $53.59 $54.05 $53.59 $54.05 $50.79 554
2021-08-11 $53.85 $53.90 $53.85 $53.85 $50.60 1,049
2021-08-10 $53.63 $53.63 $53.62 $53.63 $50.40 342
2021-08-09 $53.02 $53.02 $52.88 $52.88 $49.68 724
2021-08-06 $53.40 $53.54 $53.32 $53.32 $50.10 1,487
2021-08-05 $53.51 $53.66 $53.30 $53.30 $50.08 598
2021-08-04 $52.69 $53.40 $52.69 $53.40 $50.18 377
2021-08-03 $52.92 $54.39 $52.31 $53.80 $50.55 7,346
2021-08-02 $53.85 $54.08 $53.27 $53.40 $50.17 2,972
2021-07-30 $53.08 $55.03 $53.08 $53.94 $50.69 5,186
2021-07-29 $53.80 $54.39 $53.80 $54.39 $51.11 1,468
2021-07-28 $53.68 $54.42 $53.45 $54.06 $50.80 7,248
2021-07-27 $53.61 $53.92 $53.39 $53.92 $50.66 723
2021-07-26 $53.48 $54.40 $53.34 $54.40 $51.12 1,920
2021-07-23 $52.85 $54.00 $52.85 $53.17 $49.96 7,923
2021-07-22 $53.20 $53.91 $53.05 $53.47 $50.25 3,712
2021-07-21 $53.13 $54.25 $52.57 $53.79 $50.54 1,803
2021-07-20 $51.30 $52.80 $51.30 $52.74 $49.56 2,425
2021-07-19 $52.15 $52.70 $50.90 $51.64 $48.52 12,297
2021-07-16 $53.94 $53.94 $53.50 $53.50 $50.27 1,696
2021-07-15 $53.60 $54.30 $53.60 $54.03 $50.77 5,928
2021-07-14 $55.26 $55.26 $54.64 $54.64 $51.34 942
2021-07-13 $56.00 $56.00 $55.18 $55.20 $51.87 1,049
2021-07-12 $56.10 $56.41 $55.95 $56.21 $52.82 2,083
2021-07-09 $55.64 $56.34 $55.64 $56.34 $52.94 1,787
2021-07-08 $54.81 $55.26 $54.52 $55.26 $51.92 635
2021-07-07 $56.35 $56.35 $55.33 $55.64 $52.28 2,367
2021-07-06 $56.76 $56.76 $55.78 $55.93 $52.55 3,025
2021-07-02 $55.80 $56.92 $54.72 $56.77 $53.35 15,169
2021-07-01 $55.60 $56.85 $54.88 $56.25 $52.86 18,529
2021-06-30 $55.20 $56.30 $54.81 $55.95 $52.57 3,829
2021-06-29 $55.70 $56.00 $55.47 $55.61 $52.25 4,344
2021-06-28 $55.96 $55.97 $54.47 $55.60 $52.24 14,666
2021-06-25 $56.72 $57.03 $56.27 $56.58 $53.16 4,291
2021-06-24 $56.74 $56.74 $55.93 $56.27 $52.87 4,174
2021-06-23 $56.80 $57.06 $56.26 $56.26 $52.86 397
2021-06-22 $55.86 $56.73 $55.28 $55.96 $52.58 5,238
2021-06-21 $54.95 $56.78 $54.95 $56.57 $53.16 1,930
2021-06-18 $56.40 $56.40 $54.54 $55.45 $52.10 5,028
2021-06-17 $57.97 $57.97 $56.60 $56.88 $53.45 4,011
2021-06-16 $58.72 $59.13 $58.68 $58.68 $55.14 1,294
2021-06-15 $58.44 $58.92 $58.44 $58.73 $55.18 4,247
2021-06-14 $58.64 $58.64 $58.26 $58.33 $54.81 4,111
2021-06-11 $58.18 $58.50 $58.18 $58.50 $54.97 617
2021-06-10 $57.50 $58.14 $56.89 $58.14 $54.63 2,558
2021-06-09 $57.97 $58.00 $57.63 $57.70 $54.22 1,344
2021-06-08 $57.75 $57.91 $56.74 $57.91 $54.41 5,390
2021-06-07 $57.18 $57.55 $57.18 $57.55 $54.07 574
2021-06-04 $54.46 $56.86 $54.46 $56.76 $53.33 1,632
2021-06-03 $54.49 $55.89 $54.49 $55.89 $52.52 2,255
2021-06-02 $55.60 $56.05 $55.47 $55.91 $52.54 3,733
2021-06-01 $54.51 $55.26 $54.38 $55.24 $51.91 4,862
2021-05-28 $54.15 $54.15 $53.80 $53.94 $50.69 2,541
2021-05-27 $54.09 $54.09 $53.87 $54.06 $50.80 2,513
2021-05-26 $53.75 $53.89 $53.38 $53.89 $50.64 390
2021-05-25 $53.85 $53.90 $53.85 $53.87 $50.61 1,154
2021-05-24 $54.45 $54.50 $54.20 $54.34 $51.06 1,353
2021-05-21 $53.63 $54.76 $53.63 $54.03 $50.77 2,711
2021-05-20 $53.89 $54.06 $53.15 $53.79 $50.54 1,893
2021-05-19 $52.90 $53.54 $52.90 $53.54 $50.31 1,051
2021-05-18 $53.55 $54.60 $53.55 $54.28 $51.00 2,495
2021-05-17 $54.49 $54.66 $53.90 $54.57 $51.27 2,841
2021-05-14 $54.57 $54.73 $53.79 $54.50 $50.52 12,854
2021-05-13 $52.52 $53.93 $52.33 $53.43 $49.53 2,163
2021-05-12 $53.18 $54.55 $53.18 $53.36 $49.46 80,684
2021-05-11 $53.12 $53.89 $53.04 $53.71 $49.79 4,873
2021-05-10 $54.07 $57.44 $53.70 $54.03 $50.09 11,655
2021-05-07 $53.10 $53.65 $53.10 $53.65 $49.73 1,305
2021-05-06 $52.03 $53.23 $52.01 $53.23 $49.34 4,323
2021-05-05 $52.90 $53.01 $52.81 $52.83 $48.98 3,720
2021-05-04 $51.88 $53.36 $49.62 $52.13 $48.32 15,711
2021-05-03 $51.90 $52.31 $51.31 $51.83 $48.04 6,906
2021-04-30 $50.80 $52.66 $50.80 $51.47 $47.71 12,412
2021-04-29 $51.53 $52.68 $51.53 $51.97 $48.17 4,055
2021-04-28 $49.38 $51.78 $49.38 $51.51 $47.75 10,166
2021-04-27 $50.25 $50.68 $48.41 $50.60 $46.91 7,326
2021-04-26 $50.00 $50.56 $49.12 $50.10 $46.44 24,297
2021-04-23 $49.36 $49.90 $48.94 $49.90 $46.26 1,988
2021-04-22 $49.62 $49.89 $48.58 $49.23 $45.64 6,337
2021-04-21 $49.00 $49.63 $49.00 $49.61 $45.99 792
2021-04-20 $49.44 $49.44 $47.57 $48.89 $45.32 10,254
2021-04-19 $49.42 $49.79 $49.33 $49.60 $45.98 1,679
2021-04-16 $49.86 $49.86 $49.48 $49.48 $45.87 504
2021-04-15 $49.53 $49.89 $49.20 $49.89 $46.24 5,963
2021-04-14 $49.41 $49.66 $48.02 $48.92 $45.35 9,665
2021-04-13 $48.62 $48.87 $47.45 $48.41 $44.88 5,884
2021-04-12 $48.92 $49.04 $48.85 $48.85 $45.28 413
2021-04-09 $49.32 $49.51 $49.09 $49.09 $45.50 2,852
2021-04-08 $49.28 $49.57 $48.43 $49.57 $45.95 18,764
2021-04-07 $49.45 $49.81 $48.96 $49.58 $45.96 6,553
2021-04-06 $49.15 $49.78 $48.49 $49.09 $45.50 13,247
2021-04-05 $48.78 $49.55 $47.83 $49.17 $45.58 18,059
2021-04-01 $48.70 $49.67 $46.51 $49.65 $46.03 14,961
2021-03-31 $48.60 $49.57 $48.08 $48.88 $45.31 18,718
2021-03-30 $48.42 $48.52 $48.33 $48.45 $44.91 924
2021-03-29 $49.45 $49.45 $48.79 $49.10 $45.51 1,630
2021-03-26 $49.00 $49.61 $49.00 $49.61 $45.99 1,685
2021-03-25 $47.55 $48.40 $47.31 $48.40 $44.87 959
2021-03-24 $47.95 $48.41 $47.87 $48.14 $44.63 1,128
2021-03-23 $48.81 $48.81 $47.80 $48.04 $44.53 9,148
2021-03-22 $48.85 $49.89 $46.21 $48.84 $45.28 25,843
2021-03-19 $49.25 $49.25 $48.82 $48.85 $45.29 777
2021-03-18 $49.54 $49.54 $48.16 $48.16 $44.64 1,639
2021-03-17 $49.50 $49.89 $49.10 $49.89 $46.25 11,466
2021-03-16 $49.34 $50.03 $49.34 $49.65 $46.03 3,875
2021-03-15 $50.45 $50.50 $48.25 $50.26 $46.59 10,619
2021-03-12 $49.99 $50.17 $49.66 $50.17 $46.51 1,572
2021-03-11 $49.70 $50.44 $49.38 $50.22 $46.55 7,106
2021-03-10 $48.80 $49.76 $48.23 $49.76 $46.13 4,198
2021-03-09 $49.66 $49.66 $47.29 $48.37 $44.84 11,171
2021-03-08 $49.40 $50.83 $46.88 $49.03 $45.45 48,579
2021-03-05 $48.60 $49.12 $47.46 $48.56 $45.01 25,277
2021-03-04 $48.49 $48.84 $46.04 $48.44 $44.90 24,306
2021-03-03 $47.49 $48.03 $45.62 $47.51 $44.05 14,859
2021-03-02 $46.27 $47.16 $46.27 $46.94 $43.51 1,769
2021-03-01 $46.00 $47.85 $44.64 $46.41 $43.02 31,211
2021-02-26 $46.50 $46.50 $44.02 $45.36 $42.05 15,953
2021-02-25 $46.99 $48.71 $46.28 $46.88 $43.46 29,005
2021-02-24 $46.55 $47.71 $44.88 $47.70 $44.21 8,401
2021-02-23 $46.25 $47.11 $45.47 $46.61 $43.21 17,749
2021-02-22 $46.46 $46.53 $46.25 $46.42 $43.03 2,122
2021-02-19 $45.77 $46.05 $45.77 $45.97 $42.61 2,381
2021-02-18 $46.26 $46.74 $45.42 $45.42 $42.11 2,690
2021-02-17 $46.58 $46.58 $45.61 $46.38 $42.99 2,997
2021-02-16 $47.29 $47.48 $46.30 $46.86 $43.07 8,106
2021-02-12 $45.63 $46.61 $45.63 $46.26 $42.52 3,136
2021-02-11 $45.60 $45.63 $45.39 $45.39 $41.72 1,433
2021-02-10 $45.39 $45.48 $44.25 $45.42 $41.75 5,072
2021-02-09 $45.64 $45.64 $44.79 $45.28 $41.62 12,088
2021-02-08 $44.60 $45.60 $44.33 $45.57 $41.89 2,956
2021-02-05 $44.82 $44.82 $44.69 $44.69 $41.08 1,176
2021-02-04 $43.76 $44.13 $43.76 $44.13 $40.57 1,044
2021-02-03 $43.55 $43.71 $43.49 $43.70 $40.17 1,547
2021-02-02 $43.56 $43.98 $43.41 $43.75 $40.21 2,798
2021-02-01 $42.45 $43.37 $42.45 $43.01 $39.53 1,477
2021-01-29 $42.36 $43.93 $42.36 $42.68 $39.23 11,768
2021-01-28 $42.52 $43.34 $42.52 $43.24 $39.74 3,508
2021-01-27 $43.00 $43.08 $42.55 $42.55 $39.12 1,298
2021-01-26 $44.58 $44.60 $43.75 $43.83 $40.29 1,306
2021-01-25 $43.53 $44.53 $43.32 $44.18 $40.61 3,097
2021-01-22 $43.97 $44.40 $43.35 $44.40 $40.82 4,131
2021-01-21 $44.59 $44.59 $44.46 $44.46 $40.87 860
2021-01-20 $46.01 $46.01 $45.40 $45.40 $41.73 6,423
2021-01-19 $45.98 $45.98 $45.36 $45.42 $41.75 1,146
2021-01-15 $46.18 $46.18 $45.43 $45.92 $42.21 3,425
2021-01-14 $46.40 $46.61 $45.66 $46.61 $42.84 2,225
2021-01-13 $45.36 $46.11 $45.36 $45.78 $42.08 2,829
2021-01-12 $44.99 $45.64 $44.74 $45.42 $41.75 2,706
2021-01-11 $43.79 $44.39 $43.78 $44.27 $40.69 3,467
2021-01-08 $44.25 $44.49 $43.53 $43.85 $40.31 7,437
2021-01-07 $43.68 $44.39 $43.68 $44.39 $40.80 1,619
2021-01-06 $42.59 $43.45 $42.21 $43.42 $39.91 13,710
2021-01-05 $41.77 $43.38 $41.77 $42.66 $39.21 4,050
2021-01-04 $41.95 $41.95 $40.78 $40.78 $37.49 879
2020-12-31 $40.86 $41.05 $40.86 $41.05 $37.73 1,613
2020-12-30 $41.26 $41.26 $40.73 $40.81 $37.52 3,195
2020-12-29 $40.63 $41.01 $40.63 $40.85 $37.54 1,218
2020-12-28 $41.75 $42.18 $41.00 $41.09 $37.77 9,371
2020-12-24 $41.58 $41.58 $41.58 $41.58 $38.22 3
2020-12-23 $42.18 $42.18 $41.53 $41.63 $38.27 3,247
2020-12-22 $41.61 $41.61 $41.43 $41.48 $38.13 977
2020-12-21 $41.46 $41.99 $41.43 $41.81 $38.43 2,230
2020-12-18 $43.05 $43.06 $42.53 $42.82 $39.36 13,144
2020-12-17 $43.04 $43.07 $43.04 $43.07 $39.59 1,250
2020-12-16 $43.31 $43.55 $43.15 $43.16 $39.67 2,055
2020-12-15 $43.44 $43.93 $43.44 $43.93 $40.38 679
2020-12-14 $44.54 $44.61 $43.01 $43.01 $39.54 6,032
2020-12-11 $44.14 $44.14 $44.14 $44.14 $40.57 289
2020-12-10 $43.10 $44.34 $42.87 $44.33 $40.75 9,750
2020-12-09 $43.60 $44.11 $41.58 $42.97 $39.49 9,513
2020-12-08 $43.58 $43.58 $43.20 $43.34 $39.84 3,140
2020-12-07 $42.93 $43.43 $42.82 $42.99 $39.52 6,350
2020-12-04 $43.06 $43.88 $43.02 $43.80 $40.26 5,017
2020-12-03 $42.17 $42.17 $42.17 $42.17 $38.76 581
2020-12-02 $40.96 $41.26 $40.96 $41.26 $37.93 928
2020-12-01 $40.79 $41.10 $40.32 $40.42 $37.15 1,843
2020-11-30 $40.59 $40.59 $40.26 $40.26 $37.01 292
2020-11-27 $41.61 $41.61 $41.56 $41.56 $38.20 281
2020-11-25 $42.12 $42.34 $41.84 $42.19 $38.78 2,693
2020-11-24 $41.46 $42.57 $41.46 $42.33 $38.91 6,532
2020-11-23 $39.93 $40.84 $39.93 $40.84 $37.54 1,113
2020-11-20 $39.54 $39.54 $39.23 $39.23 $36.06 1,772
2020-11-19 $37.58 $39.55 $37.58 $39.55 $36.36 7,881
2020-11-18 $37.87 $39.94 $37.87 $38.68 $35.55 14,656
2020-11-17 $37.79 $38.94 $37.79 $38.94 $35.80 1,042
2020-11-16 $37.60 $39.46 $37.13 $38.31 $35.21 14,898
2020-11-13 $37.07 $37.42 $36.37 $37.14 $34.14 15,261
2020-11-12 $36.80 $37.45 $36.20 $36.44 $33.49 19,005
2020-11-11 $36.91 $38.63 $35.86 $37.46 $34.43 13,825
2020-11-10 $36.38 $37.40 $34.72 $37.40 $34.38 35,844
2020-11-09 $35.31 $36.32 $34.29 $36.23 $33.30 10,464
2020-11-06 $34.99 $35.77 $33.42 $34.16 $30.84 15,369
2020-11-05 $35.41 $36.43 $34.34 $35.29 $31.86 19,188
2020-11-04 $34.93 $36.15 $33.21 $34.78 $31.40 49,639
2020-11-03 $34.35 $35.82 $33.80 $34.85 $31.47 29,977
2020-11-02 $34.49 $35.46 $32.97 $34.32 $30.98 19,979
2020-10-30 $32.82 $35.24 $32.80 $34.29 $30.95 16,597
2020-10-29 $34.08 $34.40 $33.07 $34.40 $31.06 4,073
2020-10-28 $34.63 $34.76 $34.22 $34.22 $30.89 2,965
2020-10-27 $34.77 $35.79 $34.77 $35.55 $32.09 5,638
2020-10-26 $35.77 $36.13 $34.00 $35.75 $32.28 10,535
2020-10-23 $36.42 $37.39 $35.67 $36.62 $33.06 66,369
2020-10-22 $35.40 $37.34 $34.75 $36.96 $33.37 11,463
2020-10-21 $35.99 $36.04 $35.33 $35.64 $32.17 4,208
2020-10-20 $35.51 $36.14 $35.05 $36.06 $32.56 3,320
2020-10-19 $36.00 $36.53 $35.68 $35.68 $32.21 7,153
2020-10-16 $36.61 $36.63 $35.41 $36.10 $32.59 5,659
2020-10-15 $35.90 $36.37 $35.72 $36.24 $32.72 10,325
2020-10-14 $36.25 $36.90 $36.25 $36.25 $32.72 10,469
2020-10-13 $36.28 $36.33 $35.80 $36.11 $32.60 2,191
2020-10-12 $35.50 $36.42 $35.21 $35.85 $32.37 31,723
2020-10-09 $36.38 $36.60 $34.78 $35.86 $32.37 15,080
2020-10-08 $34.75 $35.97 $34.65 $35.83 $32.34 8,892
2020-10-07 $34.75 $35.17 $34.15 $34.64 $31.27 19,654
2020-10-06 $34.95 $36.33 $34.12 $34.59 $31.23 11,335
2020-10-05 $34.93 $35.48 $34.76 $35.34 $31.90 1,808
2020-10-02 $32.75 $34.34 $32.58 $34.18 $30.86 5,392
2020-10-01 $33.81 $34.71 $33.21 $33.66 $30.39 11,808
2020-09-30 $34.34 $35.80 $34.21 $34.21 $30.88 10,530
2020-09-29 $35.09 $35.91 $34.49 $34.76 $31.38 11,611
2020-09-28 $34.76 $34.96 $34.65 $34.96 $31.57 2,318
2020-09-25 $33.78 $34.43 $33.48 $34.27 $30.94 9,403
2020-09-24 $33.32 $34.15 $32.88 $34.00 $30.70 8,080
2020-09-23 $34.66 $34.66 $33.54 $33.55 $30.29 537
2020-09-22 $36.03 $36.26 $35.09 $35.09 $31.68 2,693
2020-09-21 $35.39 $35.74 $34.76 $34.89 $31.50 6,724
2020-09-18 $36.34 $36.40 $36.01 $36.09 $32.58 1,048
2020-09-17 $36.18 $36.98 $35.71 $36.98 $33.39 6,722
2020-09-16 $36.60 $37.28 $36.40 $36.89 $33.30 4,431
2020-09-15 $36.80 $37.17 $35.98 $36.01 $32.51 7,907
2020-09-14 $36.50 $36.99 $36.49 $36.89 $33.31 5,482
2020-09-11 $36.56 $36.59 $36.35 $36.46 $32.92 1,150
2020-09-10 $36.92 $36.92 $36.56 $36.56 $33.00 1,266
2020-09-09 $37.73 $37.73 $37.47 $37.47 $33.82 1,161
2020-09-08 $37.10 $37.14 $36.86 $37.05 $33.45 3,370
2020-09-04 $38.00 $38.00 $37.24 $37.76 $34.09 1,260
2020-09-03 $38.60 $38.60 $37.95 $37.95 $34.26 2,314
2020-09-02 $37.56 $38.63 $37.56 $38.63 $34.88 917
2020-09-01 $38.39 $38.53 $38.15 $38.40 $34.67 2,519
2020-08-31 $39.42 $39.42 $38.04 $38.50 $34.76 12,301
2020-08-28 $38.99 $39.17 $38.89 $39.17 $35.37 927
2020-08-27 $38.69 $38.91 $38.69 $38.91 $35.13 990
2020-08-26 $39.00 $39.30 $38.33 $38.33 $34.60 7,361
2020-08-25 $39.74 $39.86 $39.10 $39.37 $35.55 4,072
2020-08-24 $39.59 $39.88 $39.59 $39.79 $35.92 2,331
2020-08-21 $39.12 $39.71 $39.05 $39.71 $35.85 1,724
2020-08-20 $40.00 $40.67 $39.53 $39.98 $36.09 19,449
2020-08-19 $40.44 $40.58 $40.19 $40.19 $36.28 706
2020-08-18 $41.52 $41.52 $40.23 $40.42 $36.49 3,892
2020-08-17 $40.91 $41.17 $40.72 $41.16 $37.16 2,676
2020-08-14 $40.92 $41.02 $40.20 $40.84 $36.87 7,947
2020-08-13 $41.15 $41.15 $40.53 $40.53 $36.59 1,222
2020-08-12 $40.78 $40.88 $40.63 $40.88 $36.91 1,096
2020-08-11 $41.08 $41.08 $40.29 $40.29 $36.37 598
2020-08-10 $40.02 $40.46 $39.73 $40.46 $36.53 3,824
2020-08-07 $39.11 $39.90 $39.11 $39.79 $35.35 1,035
2020-08-06 $40.07 $40.37 $39.98 $40.02 $35.55 4,591
2020-08-05 $41.02 $41.02 $39.64 $40.07 $35.60 4,928
2020-08-04 $39.23 $39.72 $39.23 $39.72 $35.28 1,623
2020-08-03 $37.84 $38.56 $37.84 $38.02 $33.77 1,645
2020-07-31 $37.05 $37.56 $37.05 $37.56 $33.36 1,439
2020-07-30 $37.52 $37.95 $37.34 $37.95 $33.71 4,613
2020-07-29 $37.46 $38.34 $37.46 $38.34 $34.06 2,911
2020-07-28 $37.30 $37.70 $37.24 $37.60 $33.40 2,743
2020-07-27 $37.70 $37.82 $37.27 $37.39 $33.21 7,321
2020-07-24 $38.12 $38.41 $38.04 $38.23 $33.96 3,165
2020-07-23 $38.15 $38.69 $38.15 $38.50 $34.20 4,046
2020-07-22 $38.10 $38.75 $38.10 $38.60 $34.29 3,469
2020-07-21 $37.72 $39.00 $37.72 $38.77 $34.44 2,777
2020-07-20 $38.03 $38.03 $37.60 $37.60 $33.40 316
2020-07-17 $38.00 $38.70 $37.97 $38.33 $34.05 1,581
2020-07-16 $38.41 $38.41 $38.24 $38.29 $34.01 1,111
2020-07-15 $38.15 $39.14 $37.99 $38.81 $34.48 11,001
2020-07-14 $36.51 $37.20 $36.51 $37.20 $33.05 1,634
2020-07-13 $36.67 $37.06 $36.56 $36.56 $32.48 1,297
2020-07-10 $36.77 $38.62 $36.57 $36.94 $32.81 9,781
2020-07-09 $37.30 $37.30 $36.62 $36.62 $32.53 7,740
2020-07-08 $37.65 $37.65 $37.65 $37.65 $33.45 871
2020-07-07 $36.71 $38.35 $36.71 $37.66 $33.45 1,100
2020-07-06 $38.97 $38.97 $37.53 $37.53 $33.34 1,868
2020-07-02 $38.03 $38.15 $37.88 $38.07 $33.82 6,547
2020-07-01 $38.16 $38.16 $37.72 $37.76 $33.54 7,248
2020-06-30 $37.23 $38.07 $37.15 $38.07 $33.82 8,176
2020-06-29 $37.25 $37.31 $37.04 $37.04 $32.90 6,683
2020-06-26 $37.50 $37.50 $36.33 $36.87 $32.75 10,807
2020-06-25 $37.54 $38.19 $37.54 $38.05 $33.80 3,695
2020-06-24 $39.17 $39.17 $37.50 $37.96 $33.72 6,731
2020-06-23 $39.18 $39.18 $39.18 $39.18 $34.80 235
2020-06-22 $38.87 $39.46 $38.80 $39.46 $35.05 721
2020-06-19 $40.30 $41.02 $39.35 $39.35 $34.96 9,253
2020-06-18 $39.02 $41.10 $38.49 $40.08 $35.60 47,964
2020-06-17 $40.14 $41.65 $39.55 $39.69 $35.26 12,460
2020-06-16 $40.33 $40.61 $40.33 $40.61 $36.07 882
2020-06-15 $38.39 $40.15 $36.40 $39.84 $35.39 9,097
2020-06-12 $38.14 $39.79 $37.80 $38.17 $33.91 6,000
2020-06-11 $37.95 $39.27 $37.69 $38.00 $33.76 8,751
2020-06-10 $42.00 $42.41 $41.61 $41.79 $37.12 3,786
2020-06-09 $43.11 $43.13 $43.03 $43.04 $38.23 819
2020-06-08 $44.52 $44.92 $44.52 $44.92 $39.90 1,075
2020-06-05 $43.16 $43.43 $43.05 $43.15 $38.33 5,348
2020-06-04 $41.20 $41.20 $41.20 $41.20 $36.60 640
2020-06-03 $40.40 $41.05 $40.39 $41.01 $36.43 8,782
2020-06-02 $39.81 $39.95 $39.69 $39.95 $35.49 1,196
2020-06-01 $38.93 $39.27 $38.88 $39.08 $34.72 8,816
2020-05-29 $38.21 $38.96 $38.21 $38.88 $34.54 2,875
2020-05-28 $38.49 $40.38 $37.95 $38.62 $34.31 5,545
2020-05-27 $39.28 $39.28 $39.18 $39.18 $34.80 1,011
2020-05-26 $39.54 $39.54 $38.80 $38.92 $34.57 3,425
2020-05-22 $37.15 $38.09 $36.95 $37.99 $33.75 3,689
2020-05-21 $37.73 $38.42 $37.35 $38.00 $33.76 15,368
2020-05-20 $38.75 $38.82 $38.33 $38.33 $34.05 5,810
2020-05-19 $36.47 $39.15 $36.47 $37.58 $33.38 74,130
2020-05-18 $37.38 $38.70 $36.75 $37.39 $33.21 51,194
2020-05-15 $34.27 $35.97 $34.00 $35.66 $31.68 8,536
2020-05-14 $33.70 $34.83 $33.14 $34.83 $30.94 5,078
2020-05-13 $34.91 $34.91 $34.30 $34.47 $30.62 1,808
2020-05-12 $35.93 $36.79 $35.93 $35.96 $31.94 3,082
2020-05-11 $34.99 $36.67 $34.92 $36.25 $32.20 6,710
2020-05-08 $36.39 $37.01 $36.39 $37.01 $32.36 2,807
2020-05-07 $35.90 $36.26 $35.68 $35.68 $31.20 2,722
2020-05-06 $35.19 $35.86 $34.15 $34.98 $30.59 7,781
2020-05-05 $37.16 $37.29 $35.97 $36.07 $31.54 9,928
2020-05-04 $34.37 $36.63 $33.43 $35.94 $31.43 50,043
2020-05-01 $36.15 $37.01 $35.10 $35.10 $30.69 31,742
2020-04-30 $38.54 $38.54 $35.64 $36.83 $32.21 10,236
2020-04-29 $36.30 $37.68 $35.62 $37.50 $32.79 16,177
2020-04-28 $34.29 $35.35 $33.86 $34.99 $30.60 8,082
2020-04-27 $32.71 $34.23 $32.71 $34.23 $29.93 1,543
2020-04-24 $33.34 $33.83 $33.27 $33.83 $29.58 3,361
2020-04-23 $33.36 $33.63 $32.61 $33.30 $29.12 2,209
2020-04-22 $32.05 $32.35 $32.05 $32.32 $28.26 3,054
2020-04-21 $31.46 $31.73 $31.18 $31.73 $27.75 3,704
2020-04-20 $31.50 $32.99 $30.28 $32.25 $28.20 18,183
2020-04-17 $31.19 $31.75 $31.02 $31.75 $27.76 5,395
2020-04-16 $30.37 $30.54 $29.84 $30.17 $26.38 13,826
2020-04-15 $29.91 $30.37 $29.62 $30.32 $26.51 5,799
2020-04-14 $10.53 $10.54 $10.35 $10.54 $27.65 1,728
2020-04-13 $10.75 $10.75 $10.30 $10.54 $27.65 10,670
2020-04-09 $10.00 $10.70 $9.93 $10.23 $26.84 10,013
2020-04-08 $9.60 $9.94 $9.45 $9.74 $25.55 2,882
2020-04-07 $9.32 $9.96 $9.32 $9.60 $25.18 12,819
2020-04-06 $8.97 $9.66 $8.97 $9.08 $23.82 3,637
2020-04-03 $9.33 $9.33 $8.47 $8.48 $22.25 2,400
2020-04-02 $8.60 $9.34 $8.60 $8.67 $22.74 8,197
2020-04-01 $8.60 $8.78 $8.50 $8.60 $22.56 10,213
2020-03-31 $8.53 $9.14 $8.47 $9.08 $23.82 16,571
2020-03-30 $8.78 $8.78 $8.27 $8.42 $22.09 18,367
2020-03-27 $8.98 $9.20 $8.91 $8.91 $23.37 2,442
2020-03-26 $9.20 $10.03 $9.20 $9.56 $25.08 2,696
2020-03-25 $8.98 $9.75 $8.64 $9.28 $24.34 7,119
2020-03-24 $8.14 $8.29 $8.08 $8.26 $21.67 5,656
2020-03-23 $8.03 $8.05 $7.10 $7.46 $19.57 12,393
2020-03-20 $8.00 $8.73 $7.91 $8.47 $22.22 7,505
2020-03-19 $6.70 $7.91 $6.46 $7.79 $20.44 7,186
2020-03-18 $8.51 $8.51 $6.27 $6.63 $17.39 11,950
2020-03-17 $8.76 $8.85 $8.44 $8.46 $22.19 4,961
2020-03-16 $8.81 $9.50 $8.60 $9.19 $24.11 4,610
2020-03-13 $9.88 $10.35 $8.99 $10.35 $27.15 6,092
2020-03-12 $10.50 $10.50 $9.10 $9.33 $24.48 4,715
2020-03-11 $11.88 $11.96 $10.83 $10.99 $28.83 8,392
2020-03-10 $13.58 $13.58 $10.62 $11.86 $31.11 4,671
2020-03-09 $13.98 $13.98 $11.75 $12.94 $33.95 8,997
2020-03-06 $14.79 $15.50 $14.65 $14.90 $39.09 3,904
2020-03-05 $15.55 $15.56 $15.39 $15.47 $40.58 2,846
2020-03-04 $15.64 $15.74 $15.60 $15.68 $41.13 1,891
2020-03-03 $15.51 $15.95 $15.51 $15.57 $40.85 2,447
2020-03-02 $15.45 $15.90 $15.02 $15.86 $41.61 4,787
2020-02-28 $15.00 $15.57 $14.60 $15.56 $40.82 5,515
2020-02-27 $15.61 $16.09 $14.77 $15.34 $40.24 13,223
2020-02-26 $16.83 $16.83 $16.30 $16.36 $42.92 5,855
2020-02-25 $17.50 $17.50 $16.73 $16.78 $44.02 10,024
2020-02-24 $17.27 $17.35 $16.86 $17.27 $45.31 8,079
2020-02-21 $17.79 $17.81 $17.52 $17.52 $45.96 2,065
2020-02-20 $17.74 $17.81 $17.70 $17.75 $46.56 3,586
2020-02-19 $17.86 $17.86 $17.61 $17.82 $46.75 2,797
2020-02-18 $17.60 $17.67 $17.48 $17.59 $46.14 5,117
2020-02-14 $17.35 $17.66 $17.35 $17.66 $46.33 3,283
2020-02-13 $17.68 $17.70 $17.57 $17.62 $46.22 1,226
2020-02-12 $17.92 $17.92 $17.66 $17.66 $46.33 2,122
2020-02-11 $17.55 $17.73 $17.55 $17.56 $46.07 1,293
2020-02-10 $17.18 $17.48 $17.18 $17.31 $45.41 3,709
2020-02-07 $17.85 $17.93 $17.75 $17.92 $46.25 4,281
2020-02-06 $18.17 $18.17 $17.77 $17.87 $46.12 5,025
2020-02-05 $17.65 $18.05 $17.60 $17.96 $46.34 2,482
2020-02-04 $17.76 $17.85 $17.52 $17.55 $45.30 7,136
2020-02-03 $17.76 $17.87 $17.76 $17.77 $45.86 1,073
2020-01-31 $17.99 $17.99 $17.86 $17.90 $46.20 1,240
2020-01-30 $18.00 $18.08 $18.00 $18.08 $46.65 1,446
2020-01-29 $18.20 $18.35 $18.04 $18.04 $46.56 1,049
2020-01-28 $18.31 $18.31 $18.01 $18.14 $46.82 1,503
2020-01-27 $18.01 $18.26 $17.98 $18.00 $46.46 7,472
2020-01-24 $18.27 $18.40 $18.20 $18.21 $47.00 5,009
2020-01-23 $18.18 $18.36 $18.12 $18.36 $47.39 3,085
2020-01-22 $18.57 $18.63 $18.25 $18.32 $47.28 3,734
2020-01-21 $18.75 $18.79 $18.61 $18.68 $48.21 852
2020-01-17 $19.13 $19.13 $18.75 $18.83 $48.60 2,558
2020-01-16 $18.82 $18.98 $18.80 $18.94 $48.88 1,675
2020-01-15 $18.75 $18.85 $18.75 $18.85 $48.65 613
2020-01-14 $18.69 $18.72 $18.61 $18.70 $48.26 3,891
2020-01-13 $18.46 $18.69 $18.46 $18.68 $48.21 3,888
2020-01-10 $18.30 $18.54 $18.30 $18.45 $47.62 2,333
2020-01-09 $18.54 $18.72 $18.54 $18.65 $48.13 738
2020-01-08 $18.68 $18.68 $18.56 $18.56 $47.90 1,506
2020-01-07 $18.75 $18.75 $18.59 $18.71 $48.29 7,210
2020-01-06 $18.50 $18.77 $18.50 $18.73 $48.34 1,272
2020-01-03 $18.37 $18.48 $18.33 $18.46 $47.64 3,656
2020-01-02 $18.27 $18.46 $18.27 $18.35 $47.36 1,946
2019-12-31 $18.10 $18.38 $18.10 $18.28 $47.18 31,958
2019-12-30 $18.13 $18.36 $18.13 $18.25 $47.10 10,447
2019-12-27 $18.42 $18.50 $18.28 $18.36 $47.39 5,439
2019-12-26 $18.39 $18.52 $18.39 $18.51 $47.77 2,001
2019-12-24 $18.59 $18.59 $18.29 $18.39 $47.46 1,992
2019-12-23 $18.32 $18.67 $18.19 $18.63 $48.08 4,300
2019-12-20 $18.13 $18.35 $18.13 $18.25 $47.10 3,863
2019-12-19 $18.20 $18.21 $18.01 $18.09 $46.69 3,838
2019-12-18 $18.02 $18.19 $18.00 $18.04 $46.56 2,692
2019-12-17 $17.79 $18.00 $17.78 $17.87 $46.12 5,765
2019-12-16 $17.43 $17.74 $17.43 $17.65 $45.55 5,146
2019-12-13 $17.31 $17.52 $17.30 $17.30 $44.65 4,075
2019-12-12 $17.28 $17.72 $17.28 $17.63 $45.50 1,382
2019-12-11 $17.49 $17.50 $17.30 $17.40 $44.91 2,494
2019-12-10 $17.04 $17.53 $16.81 $17.40 $44.91 1,754
2019-12-09 $16.76 $17.18 $16.76 $17.18 $44.34 1,798
2019-12-06 $16.99 $17.18 $16.85 $16.85 $43.49 3,953
2019-12-05 $16.91 $16.91 $16.77 $16.85 $43.49 2,794
2019-12-04 $16.86 $17.19 $16.76 $16.93 $43.70 5,117
2019-12-03 $17.65 $17.65 $16.75 $16.95 $43.75 5,155
2019-12-02 $17.10 $17.20 $16.93 $16.93 $43.70 2,547
2019-11-29 $17.17 $17.18 $17.07 $17.14 $44.24 962
2019-11-27 $17.37 $17.37 $17.17 $17.17 $44.31 9,703
2019-11-26 $17.46 $17.47 $17.20 $17.22 $44.44 4,206
2019-11-25 $17.49 $17.49 $17.40 $17.45 $45.04 1,179
2019-11-22 $17.38 $17.44 $17.32 $17.35 $44.78 2,420
2019-11-21 $17.26 $17.30 $17.17 $17.29 $44.62 3,855
2019-11-20 $17.32 $17.37 $17.17 $17.24 $44.50 1,619
2019-11-19 $17.51 $17.58 $17.26 $17.34 $44.75 2,462
2019-11-18 $17.92 $17.92 $17.28 $17.48 $45.11 2,543
2019-11-15 $17.55 $17.81 $17.55 $17.80 $45.94 2,117
2019-11-14 $17.95 $17.98 $17.61 $17.66 $45.58 4,538
2019-11-13 $17.76 $17.83 $17.69 $17.72 $45.73 1,162
2019-11-12 $18.15 $18.15 $17.80 $17.80 $45.94 2,372
2019-11-11 $18.11 $18.15 $18.04 $18.15 $45.92 879
2019-11-08 $18.16 $18.16 $17.96 $18.01 $45.57 4,728
2019-11-07 $18.34 $18.40 $18.16 $18.17 $45.97 2,915
2019-11-06 $18.45 $18.45 $18.36 $18.39 $46.53 998
2019-11-05 $18.60 $18.68 $18.55 $18.60 $47.06 1,948
2019-11-04 $18.40 $18.56 $18.40 $18.42 $46.61 3,115
2019-11-01 $18.30 $18.51 $18.29 $18.43 $46.63 895
2019-10-31 $18.16 $18.21 $18.08 $18.19 $46.02 1,546
2019-10-30 $18.28 $18.30 $18.19 $18.21 $46.07 611
2019-10-29 $18.51 $18.57 $18.39 $18.39 $46.53 3,139
2019-10-28 $18.65 $18.65 $18.51 $18.52 $46.86 1,540
2019-10-25 $18.63 $18.69 $18.50 $18.55 $46.93 1,357
2019-10-24 $18.58 $18.68 $18.50 $18.54 $46.91 785
2019-10-23 $18.68 $18.76 $18.65 $18.68 $47.26 892
2019-10-22 $18.23 $18.70 $18.23 $18.60 $47.06 886
2019-10-21 $18.10 $18.30 $18.10 $18.23 $46.12 1,319
2019-10-18 $18.02 $18.10 $18.02 $18.06 $45.69 4,289
2019-10-17 $18.03 $18.15 $18.00 $18.08 $45.75 2,428
2019-10-16 $18.17 $18.17 $18.17 $18.17 $45.97 136
2019-10-15 $18.13 $18.28 $18.12 $18.23 $46.12 1,078
2019-10-14 $18.24 $18.24 $18.01 $18.11 $45.82 811
2019-10-11 $18.33 $18.33 $18.16 $18.28 $46.25 1,654
2019-10-10 $18.00 $18.10 $17.98 $18.09 $45.77 258
2019-10-09 $18.05 $18.05 $17.91 $17.98 $45.49 800
2019-10-08 $18.12 $18.13 $17.91 $18.03 $45.62 458
2019-10-07 $18.25 $18.32 $18.20 $18.28 $46.25 1,203
2019-10-04 $18.09 $18.19 $18.09 $18.19 $46.02 310
2019-10-03 $18.02 $18.07 $17.89 $18.07 $45.72 1,264
2019-10-02 $18.20 $18.24 $18.00 $18.06 $45.69 1,514
2019-10-01 $18.42 $18.50 $18.21 $18.23 $46.12 812
2019-09-30 $18.40 $18.54 $18.40 $18.44 $46.66 1,240
2019-09-27 $18.54 $18.65 $18.54 $18.60 $47.06 1,565
2019-09-26 $18.46 $18.54 $18.40 $18.52 $46.86 2,601
2019-09-25 $18.63 $18.71 $18.57 $18.63 $47.14 1,563
2019-09-24 $18.70 $18.75 $18.70 $18.75 $47.44 73
2019-09-23 $18.83 $18.91 $18.83 $18.87 $47.74 694
2019-09-20 $18.85 $18.85 $18.74 $18.81 $47.59 879
2019-09-19 $18.96 $19.01 $18.70 $18.71 $47.34 4,307
2019-09-18 $19.01 $19.01 $18.72 $18.80 $47.57 10,399
2019-09-17 $19.04 $19.05 $18.91 $19.02 $48.12 2,586
2019-09-16 $19.11 $19.19 $18.91 $19.16 $48.48 11,215
2019-09-13 $18.84 $19.00 $18.84 $19.00 $48.07 2,566
2019-09-12 $18.75 $18.75 $18.59 $18.64 $47.16 1,627
2019-09-11 $18.84 $18.84 $18.75 $18.77 $47.49 220
2019-09-10 $18.68 $18.71 $18.63 $18.70 $47.31 733
2019-09-09 $18.30 $18.62 $18.30 $18.62 $47.11 1,164
2019-09-06 $18.26 $18.31 $18.22 $18.27 $46.23 1,233
2019-09-05 $18.33 $18.50 $18.33 $18.34 $46.40 999
2019-09-04 $18.32 $18.32 $18.26 $18.27 $46.23 490
2019-09-03 $18.49 $18.49 $18.19 $18.27 $46.23 666
2019-08-30 $18.49 $18.51 $18.49 $18.49 $46.78 711
2019-08-29 $18.32 $18.52 $18.32 $18.49 $46.78 2,144
2019-08-28 $18.16 $18.30 $18.16 $18.25 $46.18 6,688
2019-08-27 $18.31 $18.31 $18.00 $18.07 $45.72 1,795
2019-08-26 $18.21 $18.34 $18.20 $18.27 $46.23 430
2019-08-23 $18.07 $18.34 $18.07 $18.18 $46.00 697
2019-08-22 $18.39 $18.57 $18.32 $18.32 $46.35 605
2019-08-21 $18.43 $18.51 $18.40 $18.44 $46.66 2,489
2019-08-20 $18.41 $18.41 $18.35 $18.39 $46.53 582
2019-08-19 $18.09 $18.37 $18.09 $18.36 $46.45 1,812
2019-08-16 $17.95 $18.00 $17.86 $17.99 $45.51 586
2019-08-15 $17.75 $17.85 $17.75 $17.76 $44.94 3,392
2019-08-14 $18.29 $18.35 $17.76 $17.84 $45.14 3,646
2019-08-13 $18.04 $18.35 $18.04 $18.29 $46.28 2,600
2019-08-12 $18.30 $18.34 $18.12 $18.15 $45.92 7,833
2019-08-09 $19.02 $19.02 $18.84 $18.89 $46.51 1,449
2019-08-08 $18.99 $18.99 $18.84 $18.97 $46.71 1,538
2019-08-07 $19.14 $19.14 $18.84 $18.96 $46.69 2,444
2019-08-06 $19.16 $19.44 $19.16 $19.25 $47.40 1,161
2019-08-05 $19.66 $19.66 $19.18 $19.27 $47.45 1,308
2019-08-02 $19.91 $19.91 $19.74 $19.74 $48.61 758
2019-08-01 $20.03 $20.13 $19.91 $19.95 $49.12 1,332
2019-07-31 $20.07 $20.26 $20.03 $20.03 $49.32 1,614
2019-07-30 $19.88 $20.05 $19.88 $20.05 $49.37 422
2019-07-29 $20.06 $20.17 $19.91 $19.94 $49.10 2,332
2019-07-26 $20.27 $20.27 $20.16 $20.20 $49.74 947
2019-07-25 $20.32 $20.32 $20.24 $20.27 $49.91 574
2019-07-24 $20.03 $20.31 $20.03 $20.26 $49.89 2,526
2019-07-23 $20.16 $20.20 $20.08 $20.18 $49.69 1,196
2019-07-22 $19.94 $20.07 $19.94 $20.07 $49.42 1,009
2019-07-19 $19.94 $19.97 $19.87 $19.94 $49.10 1,675
2019-07-18 $19.96 $19.99 $19.94 $19.99 $49.22 476
2019-07-17 $20.23 $20.25 $20.03 $20.07 $49.42 781
2019-07-16 $20.18 $20.24 $20.16 $20.23 $49.81 612
2019-07-15 $20.27 $20.27 $20.14 $20.16 $49.64 682
2019-07-12 $20.18 $20.20 $20.10 $20.19 $49.71 1,124
2019-07-11 $20.25 $20.25 $20.06 $20.10 $49.49 1,408
2019-07-10 $20.08 $20.20 $20.06 $20.16 $49.64 2,293
2019-07-09 $19.95 $20.08 $19.95 $20.06 $49.39 1,925
2019-07-08 $20.00 $20.08 $19.99 $20.07 $49.42 1,568
2019-07-05 $19.90 $20.04 $19.90 $20.00 $49.25 4,021
2019-07-03 $19.70 $19.80 $19.70 $19.80 $48.75 2,696
2019-07-02 $19.99 $19.99 $19.70 $19.81 $48.78 1,171
2019-07-01 $19.83 $19.91 $19.75 $19.77 $48.68 1,657
2019-06-28 $19.67 $19.80 $19.67 $19.76 $48.66 858
2019-06-27 $19.30 $19.61 $19.30 $19.60 $48.26 1,154
2019-06-26 $19.41 $19.60 $19.34 $19.58 $48.21 2,351
2019-06-25 $19.50 $19.51 $19.43 $19.47 $47.94 822
2019-06-24 $19.60 $19.60 $19.40 $19.47 $47.94 1,566
2019-06-21 $19.50 $19.52 $19.38 $19.52 $48.06 654
2019-06-20 $19.72 $19.72 $19.47 $19.49 $47.99 790
2019-06-19 $19.37 $19.45 $19.31 $19.43 $47.85 3,266
2019-06-18 $19.36 $19.48 $19.36 $19.40 $47.77 1,414
2019-06-17 $19.37 $19.43 $19.30 $19.38 $47.72 1,042
2019-06-14 $19.42 $19.44 $19.35 $19.39 $47.74 1,362
2019-06-13 $19.39 $19.44 $19.39 $19.44 $47.87 633
2019-06-12 $19.52 $19.52 $19.27 $19.28 $47.47 695
2019-06-11 $19.51 $19.60 $19.51 $19.53 $48.09 1,089
2019-06-10 $19.55 $19.63 $19.51 $19.51 $48.05 895
2019-06-07 $19.55 $19.66 $19.54 $19.59 $48.24 2,036
2019-06-06 $19.51 $19.55 $19.46 $19.50 $48.02 3,797
2019-06-05 $19.48 $19.58 $19.46 $19.52 $48.06 1,594
2019-06-04 $19.58 $19.68 $19.58 $19.68 $48.45 893
2019-06-03 $19.24 $19.45 $19.24 $19.39 $47.74 955
2019-05-31 $19.26 $19.32 $19.18 $19.29 $47.50 1,443
2019-05-30 $19.35 $19.40 $19.28 $19.28 $47.47 746
2019-05-29 $19.45 $19.45 $19.30 $19.40 $47.77 372
2019-05-28 $19.63 $19.70 $19.63 $19.66 $48.41 1,075
2019-05-24 $19.71 $19.71 $19.61 $19.71 $48.53 1,002
2019-05-23 $19.85 $19.85 $19.51 $19.57 $48.19 931
2019-05-22 $19.95 $19.95 $19.86 $19.86 $48.90 167
2019-05-21 $19.87 $19.96 $19.78 $19.95 $49.12 1,873
2019-05-20 $19.87 $19.97 $19.85 $19.88 $48.95 1,947
2019-05-17 $19.92 $20.15 $19.92 $19.95 $49.12 2,415
2019-05-16 $20.11 $20.11 $20.02 $20.04 $49.34 1,060
2019-05-15 $19.83 $20.01 $19.77 $19.95 $49.12 1,306
2019-05-14 $19.82 $19.92 $19.78 $19.84 $48.85 1,888
2019-05-13 $19.68 $19.77 $19.55 $19.57 $48.19 2,124
2019-05-10 $19.77 $20.33 $19.77 $20.32 $48.87 3,125
2019-05-09 $20.00 $20.07 $19.83 $20.00 $48.10 2,023
2019-05-08 $20.11 $20.21 $20.05 $20.05 $48.22 1,687
2019-05-07 $20.11 $20.15 $20.04 $20.11 $48.36 2,277
2019-05-06 $20.11 $20.46 $20.11 $20.42 $49.11 1,288
2019-05-03 $20.40 $20.50 $20.40 $20.48 $49.25 498
2019-05-02 $20.38 $20.38 $20.22 $20.26 $48.73 338
2019-05-01 $20.51 $20.51 $20.30 $20.30 $48.82 962
2019-04-30 $20.40 $20.43 $20.36 $20.37 $48.99 1,546
2019-04-29 $20.31 $20.46 $20.30 $20.43 $49.13 672
2019-04-26 $20.36 $20.38 $20.35 $20.38 $49.01 136
2019-04-25 $20.47 $20.47 $20.37 $20.41 $49.09 8,013
2019-04-24 $20.34 $20.43 $20.32 $20.37 $48.99 2,303
2019-04-23 $20.31 $20.42 $20.31 $20.38 $49.01 637
2019-04-22 $20.18 $20.32 $20.15 $20.32 $48.87 1,603
2019-04-18 $20.04 $20.08 $20.02 $20.08 $48.29 841
2019-04-17 $20.39 $20.39 $20.03 $20.09 $48.32 827
2019-04-16 $20.32 $20.32 $20.19 $20.28 $48.77 1,644
2019-04-15 $20.28 $20.29 $20.24 $20.29 $48.80 384
2019-04-12 $20.28 $20.37 $20.28 $20.31 $48.85 304
2019-04-11 $20.18 $20.25 $20.18 $20.25 $48.70 1,025
2019-04-10 $20.28 $20.28 $20.21 $20.23 $48.65 2,319
2019-04-09 $20.29 $20.29 $20.15 $20.18 $48.53 1,261
2019-04-08 $20.14 $20.35 $19.87 $20.34 $48.92 2,361
2019-04-05 $20.21 $20.26 $20.20 $20.26 $48.73 540
2019-04-04 $20.12 $20.17 $20.11 $20.12 $48.39 1,268
2019-04-03 $20.20 $20.30 $20.10 $20.17 $48.51 3,904
2019-04-02 $20.20 $20.34 $20.20 $20.33 $48.89 1,106
2019-04-01 $19.96 $20.19 $19.96 $20.11 $48.36 558
2019-03-29 $20.08 $20.08 $19.90 $19.98 $48.05 728
2019-03-28 $19.97 $19.97 $19.88 $19.92 $47.91 713
2019-03-27 $19.94 $19.98 $19.87 $19.93 $47.93 1,289
2019-03-26 $19.90 $19.99 $19.86 $19.92 $47.91 611
2019-03-25 $19.82 $19.89 $19.81 $19.85 $47.74 950
2019-03-22 $19.87 $19.90 $19.76 $19.81 $47.64 3,288
2019-03-21 $19.92 $20.11 $19.92 $20.08 $48.29 769
2019-03-20 $19.87 $20.06 $19.87 $19.99 $48.08 1,547
2019-03-19 $20.16 $20.16 $19.98 $19.98 $48.06 554
2019-03-18 $19.94 $20.01 $19.93 $20.01 $48.12 3,648
2019-03-15 $19.73 $19.78 $19.57 $19.78 $47.57 1,402
2019-03-14 $19.67 $19.78 $19.64 $19.70 $47.38 1,555
2019-03-13 $19.48 $19.68 $19.48 $19.67 $47.31 625
2019-03-12 $19.50 $19.61 $19.48 $19.57 $47.07 3,072
2019-03-11 $19.25 $19.43 $19.25 $19.42 $46.71 1,020
2019-03-08 $19.31 $19.31 $19.02 $19.27 $46.34 1,092
2019-03-07 $19.20 $19.37 $19.20 $19.29 $46.39 1,135
2019-03-06 $19.28 $19.28 $19.16 $19.24 $46.27 562
2019-03-05 $19.56 $19.56 $19.26 $19.42 $46.71 657
2019-03-04 $19.56 $19.56 $19.29 $19.42 $46.71 815
2019-03-01 $19.49 $19.56 $19.35 $19.36 $46.56 1,221
2019-02-28 $19.64 $19.64 $19.50 $19.53 $46.97 1,283
2019-02-27 $19.78 $19.83 $19.69 $19.69 $47.35 932
2019-02-26 $19.68 $19.83 $19.68 $19.78 $47.57 492
2019-02-25 $19.80 $19.80 $19.70 $19.73 $47.46 1,261
2019-02-22 $19.87 $19.97 $19.78 $19.78 $47.57 1,966
2019-02-21 $19.71 $19.80 $19.71 $19.75 $47.49 614
2019-02-20 $19.72 $19.85 $19.70 $19.77 $47.55 1,535
2019-02-19 $19.64 $20.00 $19.64 $19.77 $47.55 2,263
2019-02-15 $19.80 $19.81 $19.67 $19.74 $47.48 1,711
2019-02-14 $19.48 $19.66 $19.41 $19.61 $47.16 2,673
2019-02-13 $19.47 $19.50 $19.39 $19.47 $46.83 2,718
2019-02-12 $19.16 $19.29 $19.16 $19.28 $46.37 2,031
2019-02-11 $19.32 $19.32 $18.89 $19.06 $45.84 5,079
2019-02-08 $19.44 $19.44 $19.22 $19.38 $45.55 1,041
2019-02-07 $19.58 $19.62 $19.20 $19.28 $45.32 956
2019-02-06 $19.75 $19.75 $19.57 $19.60 $46.07 1,905
2019-02-05 $19.84 $19.89 $19.72 $19.79 $46.52 3,032
2019-02-04 $19.48 $19.82 $19.48 $19.76 $46.45 2,460
2019-02-01 $19.71 $19.71 $19.59 $19.68 $46.26 1,744
2019-01-31 $19.61 $19.61 $19.37 $19.47 $45.76 1,631
2019-01-30 $19.23 $19.56 $19.23 $19.46 $45.74 4,059
2019-01-29 $19.14 $19.22 $19.14 $19.22 $45.18 411
2019-01-28 $18.98 $19.15 $18.81 $19.15 $45.01 1,335
2019-01-25 $18.80 $19.04 $18.80 $18.98 $44.61 2,357
2019-01-24 $18.78 $18.88 $18.78 $18.86 $44.33 5,977
2019-01-23 $18.77 $18.88 $18.70 $18.74 $44.05 2,782
2019-01-22 $18.75 $18.90 $18.75 $18.75 $44.08 11,744
2019-01-18 $18.66 $19.00 $18.66 $19.00 $44.66 2,987
2019-01-17 $18.63 $18.73 $18.43 $18.69 $43.93 4,003
2019-01-16 $18.60 $18.67 $18.51 $18.58 $43.67 3,452
2019-01-15 $18.47 $18.47 $18.40 $18.46 $43.39 2,667
2019-01-14 $18.45 $18.45 $18.39 $18.39 $43.23 2,710
2019-01-11 $18.50 $18.57 $18.37 $18.46 $43.39 1,836
2019-01-10 $18.99 $18.99 $18.63 $18.68 $43.91 956
2019-01-09 $18.94 $19.02 $18.83 $18.84 $44.28 2,924
2019-01-08 $18.69 $18.97 $18.68 $18.91 $44.45 8,360
2019-01-07 $18.15 $18.66 $18.15 $18.56 $43.63 6,268
2019-01-04 $17.85 $18.19 $17.85 $18.16 $42.69 4,510
2019-01-03 $17.43 $17.62 $17.31 $17.44 $40.99 9,203
2019-01-02 $17.07 $17.60 $17.07 $17.55 $41.25 1,633
2018-12-31 $16.95 $17.15 $16.95 $17.15 $40.31 9,732
2018-12-28 $16.49 $17.00 $16.49 $16.95 $39.84 8,092
2018-12-27 $16.41 $16.65 $16.32 $16.59 $39.00 3,135
2018-12-26 $16.08 $16.81 $16.08 $16.81 $39.51 4,925
2018-12-24 $16.50 $16.55 $16.27 $16.27 $38.24 2,740
2018-12-21 $17.15 $17.21 $16.71 $16.71 $39.28 9,882
2018-12-20 $17.27 $17.51 $16.80 $16.89 $39.70 10,619
2018-12-19 $17.51 $17.85 $17.49 $17.54 $41.23 9,597
2018-12-18 $17.94 $17.97 $17.47 $17.55 $41.25 8,668
2018-12-17 $18.49 $18.50 $17.78 $17.82 $41.88 4,688
2018-12-14 $18.41 $18.71 $18.41 $18.51 $43.51 560
2018-12-13 $18.61 $18.73 $18.61 $18.73 $44.03 2,851
2018-12-12 $18.60 $18.77 $18.59 $18.67 $43.88 2,918
2018-12-11 $18.82 $18.87 $18.58 $18.61 $43.74 2,006
2018-12-10 $18.81 $19.02 $18.60 $18.74 $44.05 3,587
2018-12-07 $19.20 $19.29 $19.07 $19.07 $44.82 1,262
2018-12-06 $18.92 $19.00 $18.76 $18.99 $44.64 8,757
2018-12-04 $19.64 $19.64 $19.21 $19.22 $45.18 1,725
2018-12-03 $19.44 $19.70 $19.32 $19.53 $45.91 13,152
2018-11-30 $19.37 $19.50 $19.37 $19.42 $45.65 1,168
2018-11-29 $19.38 $19.57 $19.38 $19.48 $45.79 2,464
2018-11-28 $19.37 $19.50 $19.32 $19.45 $45.72 6,801
2018-11-27 $19.41 $19.54 $19.39 $19.45 $45.72 1,232
2018-11-26 $19.40 $19.65 $19.40 $19.48 $45.79 2,197
2018-11-23 $19.40 $19.44 $19.36 $19.44 $45.69 256
2018-11-21 $19.43 $19.57 $19.43 $19.57 $46.00 857
2018-11-20 $19.50 $19.50 $19.26 $19.36 $45.51 4,330
2018-11-19 $19.83 $19.99 $19.80 $19.84 $46.63 3,030
2018-11-16 $20.30 $20.30 $19.92 $20.08 $47.21 4,539
2018-11-15 $20.18 $20.21 $20.00 $20.21 $47.50 1,709
2018-11-14 $20.04 $20.21 $19.92 $20.13 $47.32 3,876
2018-11-13 $20.21 $20.26 $19.92 $19.92 $46.82 2,502
2018-11-12 $20.40 $20.47 $20.33 $20.33 $47.79 3,208
2018-11-09 $20.50 $20.50 $20.16 $20.40 $47.95 1,285
2018-11-08 $20.98 $20.98 $20.85 $20.85 $48.20 1,853
2018-11-07 $20.93 $21.01 $20.85 $20.95 $48.44 4,314
2018-11-06 $20.80 $20.82 $20.74 $20.74 $47.95 1,977
2018-11-05 $20.50 $20.74 $20.50 $20.68 $47.81 948
2018-11-02 $21.00 $21.00 $20.57 $20.57 $47.56 2,061
2018-11-01 $20.64 $20.76 $20.56 $20.67 $47.79 3,123
2018-10-31 $20.28 $20.55 $20.28 $20.44 $47.26 853
2018-10-30 $20.43 $20.44 $20.03 $20.22 $46.75 1,821
2018-10-29 $20.61 $20.79 $20.32 $20.32 $46.98 5,524
2018-10-26 $20.50 $20.60 $20.39 $20.59 $47.60 2,086
2018-10-25 $20.67 $20.70 $20.60 $20.69 $47.84 2,279
2018-10-24 $20.93 $20.93 $20.61 $20.66 $47.77 5,973
2018-10-23 $21.11 $21.11 $20.75 $21.00 $48.55 1,510
2018-10-22 $21.24 $21.29 $21.20 $21.23 $49.08 1,210
2018-10-19 $21.48 $21.48 $21.30 $21.35 $49.36 1,685
2018-10-18 $21.50 $21.58 $21.32 $21.32 $49.29 1,285
2018-10-17 $21.56 $21.56 $21.45 $21.45 $49.59 796
2018-10-16 $21.64 $21.76 $21.64 $21.70 $50.17 2,593
2018-10-15 $21.26 $21.47 $21.26 $21.38 $49.43 3,644
2018-10-12 $21.51 $21.55 $21.26 $21.32 $49.29 2,300
2018-10-11 $21.52 $21.64 $21.41 $21.41 $49.50 2,032
2018-10-10 $21.70 $21.74 $21.54 $21.54 $49.80 1,032
2018-10-09 $21.89 $22.01 $21.89 $21.99 $50.84 3,309
2018-10-08 $21.75 $22.05 $21.75 $21.95 $50.75 1,707
2018-10-05 $22.05 $22.05 $21.83 $21.87 $50.56 1,286
2018-10-04 $22.20 $22.20 $21.87 $21.88 $50.59 888
2018-10-03 $22.22 $22.22 $22.13 $22.20 $51.33 2,780
2018-10-02 $22.17 $22.24 $22.04 $22.09 $51.07 7,307
2018-10-01 $21.88 $22.24 $21.87 $22.15 $51.21 3,232
2018-09-28 $21.57 $21.89 $21.57 $21.86 $50.54 1,265
2018-09-27 $21.71 $21.71 $21.52 $21.66 $50.08 2,159
2018-09-26 $21.68 $21.76 $21.65 $21.65 $50.05 432
2018-09-25 $21.84 $21.84 $21.70 $21.75 $50.29 939
2018-09-24 $21.97 $21.97 $21.77 $21.81 $50.42 709
2018-09-21 $21.84 $21.84 $21.74 $21.74 $50.26 607
2018-09-20 $21.76 $21.80 $21.72 $21.72 $50.22 1,117
2018-09-19 $21.82 $21.82 $21.68 $21.72 $50.22 12,312
2018-09-18 $21.92 $21.92 $21.71 $21.71 $50.19 2,908
2018-09-17 $21.69 $21.83 $21.69 $21.76 $50.31 3,335
2018-09-14 $21.59 $21.68 $21.52 $21.61 $49.96 1,034
2018-09-13 $21.78 $21.78 $21.59 $21.59 $49.92 3,350
2018-09-12 $21.77 $21.82 $21.70 $21.70 $50.17 1,911
2018-09-11 $21.78 $21.78 $21.58 $21.67 $50.10 2,296
2018-09-10 $21.60 $21.69 $21.58 $21.63 $50.01 2,790
2018-09-07 $21.46 $21.54 $21.38 $21.44 $49.57 1,062
2018-09-06 $21.65 $21.73 $21.48 $21.48 $49.66 1,843
2018-09-05 $21.61 $21.71 $21.61 $21.65 $50.05 11,486
2018-09-04 $21.86 $21.90 $21.68 $21.77 $50.33 5,825
2018-08-31 $21.84 $21.84 $21.71 $21.73 $50.24 2,962
2018-08-30 $22.01 $22.01 $21.82 $21.87 $50.56 2,414
2018-08-29 $22.24 $22.24 $22.11 $22.11 $51.12 2,970
2018-08-28 $22.38 $22.47 $22.32 $22.41 $51.81 1,548
2018-08-27 $22.50 $22.56 $22.43 $22.45 $51.90 4,981
2018-08-24 $22.61 $22.62 $22.53 $22.55 $52.14 3,126
2018-08-23 $22.76 $22.78 $22.57 $22.63 $52.32 2,657
2018-08-22 $22.84 $22.95 $22.67 $22.95 $53.06 7,451
2018-08-21 $22.85 $22.85 $22.70 $22.70 $52.48 739
2018-08-20 $22.83 $22.88 $22.65 $22.88 $52.90 3,875
2018-08-17 $22.42 $22.70 $22.42 $22.59 $52.23 3,574
2018-08-16 $22.45 $22.57 $22.45 $22.53 $52.09 2,338
2018-08-15 $22.75 $22.75 $22.40 $22.40 $51.79 3,502
2018-08-14 $22.82 $22.89 $22.63 $22.72 $52.53 6,085
2018-08-13 $22.82 $22.82 $22.53 $22.66 $52.39 1,195
2018-08-10 $22.82 $23.35 $22.82 $23.30 $52.89 969
2018-08-09 $22.90 $23.07 $22.90 $23.07 $52.37 1,341
2018-08-08 $22.80 $22.82 $22.76 $22.79 $51.73 1,198
2018-08-07 $22.83 $22.90 $22.80 $22.84 $51.84 1,743
2018-08-06 $22.79 $22.88 $22.74 $22.75 $51.64 2,161
2018-08-03 $22.52 $23.04 $22.52 $22.78 $51.71 1,398
2018-08-02 $22.52 $23.04 $22.52 $23.02 $52.25 1,825
2018-08-01 $22.70 $22.83 $22.58 $22.70 $51.53 3,869
2018-07-31 $22.48 $22.75 $22.42 $22.71 $51.55 1,986
2018-07-30 $22.50 $22.50 $22.37 $22.45 $50.96 1,096
2018-07-27 $22.46 $22.56 $22.20 $22.20 $50.39 963
2018-07-26 $22.35 $22.58 $22.35 $22.52 $51.12 5,756
2018-07-25 $22.27 $22.28 $22.07 $22.28 $50.57 1,510
2018-07-24 $22.12 $22.27 $22.01 $22.13 $50.23 1,662
2018-07-23 $21.84 $22.05 $21.79 $21.96 $49.85 4,107
2018-07-20 $21.93 $22.00 $21.80 $21.81 $49.51 643
2018-07-19 $21.85 $21.98 $21.84 $21.98 $49.89 3,132
2018-07-18 $21.40 $21.80 $21.40 $21.73 $49.33 2,066
2018-07-17 $21.57 $21.58 $21.51 $21.55 $48.92 1,695
2018-07-16 $21.54 $21.58 $21.47 $21.58 $48.98 3,435
2018-07-13 $21.54 $21.65 $21.52 $21.52 $48.85 2,966
2018-07-12 $21.53 $21.57 $21.52 $21.52 $48.85 2,645
2018-07-11 $21.66 $21.78 $21.53 $21.53 $48.87 2,815
2018-07-10 $21.96 $21.96 $21.78 $21.78 $49.44 8,421
2018-07-09 $21.96 $22.00 $21.88 $21.92 $49.76 31,377
2018-07-06 $21.70 $21.83 $21.70 $21.83 $49.55 780
2018-07-05 $21.78 $21.86 $21.76 $21.82 $49.52 1,520
2018-07-03 $21.65 $21.72 $21.65 $21.68 $49.21 1,553
2018-07-02 $21.66 $21.66 $21.51 $21.51 $48.83 1,158
2018-06-29 $21.51 $21.70 $21.51 $21.66 $49.17 3,819
2018-06-28 $21.86 $21.86 $21.54 $21.54 $48.89 936
2018-06-27 $21.77 $21.89 $21.69 $21.75 $49.37 5,193
2018-06-26 $21.50 $21.63 $21.50 $21.61 $49.05 2,196
2018-06-25 $21.76 $21.76 $21.53 $21.54 $48.89 1,782
2018-06-22 $21.88 $21.95 $21.76 $21.76 $49.39 1,796
2018-06-21 $21.82 $21.82 $21.63 $21.63 $49.10 4,159
2018-06-20 $21.80 $21.98 $21.79 $21.92 $49.76 1,448
2018-06-19 $21.88 $21.88 $21.80 $21.81 $49.51 2,308
2018-06-18 $21.86 $22.01 $21.81 $22.00 $49.94 4,474
2018-06-15 $21.95 $21.98 $21.82 $21.83 $49.55 3,800
2018-06-14 $22.05 $22.05 $21.99 $22.03 $50.01 1,290
2018-06-13 $22.15 $22.15 $21.95 $22.05 $50.05 3,922
2018-06-12 $22.29 $22.30 $22.16 $22.21 $50.41 3,036
2018-06-11 $22.14 $22.29 $22.08 $22.29 $50.60 2,618
2018-06-08 $22.09 $22.22 $22.00 $22.01 $49.96 2,078
2018-06-07 $22.14 $22.34 $22.14 $22.25 $50.51 975
2018-06-06 $22.15 $22.28 $22.10 $22.17 $50.32 388
2018-06-05 $22.18 $22.28 $22.18 $22.19 $50.37 1,106
2018-06-04 $22.15 $22.28 $22.09 $22.28 $50.57 33,849
2018-06-01 $22.06 $22.06 $21.92 $21.98 $49.89 5,146
2018-05-31 $22.39 $22.42 $22.09 $22.15 $50.28 1,289
2018-05-30 $22.36 $22.36 $22.30 $22.35 $50.73 1,060
2018-05-29 $21.89 $22.17 $21.89 $22.12 $50.21 1,005
2018-05-25 $21.81 $22.21 $21.80 $22.09 $50.14 3,186
2018-05-24 $22.15 $22.25 $22.07 $22.25 $50.51 311
2018-05-23 $21.99 $22.26 $21.99 $22.25 $50.51 2,520
2018-05-22 $22.27 $22.36 $22.22 $22.35 $50.73 2,513
2018-05-21 $22.16 $22.16 $22.06 $22.09 $50.14 4,291
2018-05-18 $22.37 $22.37 $22.07 $22.07 $50.10 1,132
2018-05-17 $22.27 $22.52 $22.22 $22.22 $50.44 2,537
2018-05-16 $22.26 $22.36 $22.22 $22.22 $50.44 4,421
2018-05-15 $22.34 $22.34 $22.16 $22.19 $50.37 2,217
2018-05-14 $22.30 $22.41 $22.30 $22.37 $50.78 1,708
2018-05-11 $22.52 $22.82 $22.52 $22.62 $50.38 1,658
2018-05-10 $22.72 $22.72 $22.47 $22.62 $50.38 1,360
2018-05-09 $22.42 $22.60 $22.42 $22.57 $50.27 1,371
2018-05-08 $22.23 $22.39 $21.95 $22.32 $49.71 1,949
2018-05-07 $22.45 $22.59 $22.36 $22.42 $49.93 3,927
2018-05-04 $21.83 $22.18 $21.83 $22.12 $49.26 1,154
2018-05-03 $22.12 $22.12 $21.96 $21.96 $48.91 1,404
2018-05-02 $22.34 $22.38 $22.14 $22.23 $49.51 1,151
2018-05-01 $22.26 $22.26 $22.13 $22.26 $49.58 847
2018-04-30 $22.16 $22.25 $22.16 $22.24 $49.53 1,248
2018-04-27 $22.01 $22.11 $22.01 $22.04 $49.09 610
2018-04-26 $22.08 $22.16 $21.97 $22.11 $49.24 773
2018-04-25 $21.84 $22.06 $21.84 $22.04 $49.09 1,896
2018-04-24 $22.14 $22.31 $21.84 $21.95 $48.89 12,993
2018-04-23 $22.20 $22.36 $22.11 $22.17 $49.37 2,403
2018-04-20 $22.00 $22.25 $22.00 $22.23 $49.51 1,229
2018-04-19 $22.26 $22.29 $22.04 $22.04 $49.09 1,984
2018-04-18 $22.20 $22.30 $22.19 $22.29 $49.64 1,580
2018-04-17 $22.15 $22.20 $22.01 $22.13 $49.29 1,050
2018-04-16 $21.54 $22.03 $21.54 $21.97 $48.93 2,113
2018-04-13 $21.60 $21.68 $21.60 $21.61 $48.13 1,114
2018-04-12 $21.60 $21.72 $21.57 $21.65 $48.22 2,660
2018-04-11 $21.58 $21.74 $21.58 $21.69 $48.31 1,663
2018-04-10 $20.99 $21.54 $20.99 $21.54 $47.97 1,744
2018-04-09 $20.98 $21.16 $20.87 $20.87 $46.48 941
2018-04-06 $21.17 $21.24 $20.86 $20.89 $46.52 1,007
2018-04-05 $21.02 $21.20 $21.02 $21.06 $46.90 952
2018-04-04 $20.51 $20.85 $20.51 $20.84 $46.41 1,245
2018-04-03 $20.69 $20.80 $20.56 $20.78 $46.28 1,913
2018-04-02 $20.79 $20.85 $20.51 $20.63 $45.95 2,689
2018-03-29 $20.67 $20.95 $20.67 $20.79 $46.30 7,607
2018-03-28 $20.89 $20.91 $20.71 $20.71 $46.12 876
2018-03-27 $21.15 $21.15 $20.93 $21.10 $46.99 881
2018-03-26 $21.35 $21.35 $20.89 $21.11 $47.01 2,397
2018-03-23 $21.46 $21.51 $21.20 $21.20 $47.21 1,723
2018-03-22 $21.56 $21.60 $21.38 $21.38 $47.62 1,089
2018-03-21 $21.35 $21.70 $21.35 $21.63 $48.17 1,707
2018-03-20 $21.65 $21.75 $21.34 $21.37 $47.59 2,247
2018-03-19 $22.20 $22.20 $21.53 $21.58 $48.06 4,054
2018-03-16 $22.00 $22.23 $22.00 $22.20 $49.44 5,651
2018-03-15 $22.18 $22.19 $21.67 $21.95 $48.89 13,179
2018-03-14 $22.41 $22.41 $22.20 $22.20 $49.44 1,088
2018-03-13 $22.44 $22.59 $22.42 $22.54 $50.20 3,093
2018-03-12 $22.50 $22.58 $22.46 $22.56 $50.24 2,597
2018-03-09 $22.25 $22.40 $22.25 $22.39 $49.86 2,305
2018-03-08 $22.32 $22.51 $22.23 $22.23 $49.51 2,042
2018-03-07 $22.42 $22.44 $22.19 $22.26 $49.58 1,675
2018-03-06 $22.59 $22.59 $22.36 $22.40 $49.89 1,386
2018-03-05 $22.47 $22.65 $22.37 $22.40 $49.89 17,704
2018-03-02 $22.52 $22.53 $22.29 $22.41 $49.91 1,988
2018-03-01 $22.36 $22.47 $22.36 $22.41 $49.91 1,459
2018-02-28 $22.58 $22.58 $22.29 $22.29 $49.64 1,684
2018-02-27 $22.95 $22.96 $22.69 $22.71 $50.58 4,493
2018-02-26 $22.91 $23.02 $22.91 $22.95 $51.11 5,275
2018-02-23 $22.77 $22.90 $22.76 $22.84 $50.87 5,182
2018-02-22 $22.82 $22.96 $22.71 $22.71 $50.58 2,151
2018-02-21 $22.82 $22.95 $22.72 $22.75 $50.67 11,371
2018-02-20 $23.00 $23.13 $22.75 $22.77 $50.71 4,379
2018-02-16 $23.19 $23.38 $22.98 $22.99 $51.20 3,236
2018-02-15 $23.16 $23.23 $22.99 $23.15 $51.56 8,708
2018-02-14 $23.02 $23.30 $23.02 $23.15 $51.56 2,271
2018-02-13 $22.73 $23.07 $22.73 $23.07 $51.38 1,193
2018-02-12 $22.30 $23.06 $22.30 $23.06 $51.36 3,410
2018-02-09 $23.63 $23.63 $22.67 $23.05 $49.72 3,553
2018-02-08 $23.87 $23.87 $23.56 $23.56 $50.82 833
2018-02-07 $24.03 $24.18 $23.88 $23.94 $51.64 3,269
2018-02-06 $23.74 $24.13 $23.72 $24.09 $51.96 5,959
2018-02-05 $24.11 $24.14 $23.55 $23.74 $51.21 1,440
2018-02-02 $24.64 $24.64 $24.24 $24.24 $52.28 5,173
2018-02-01 $24.62 $24.75 $24.55 $24.71 $53.30 4,239
2018-01-31 $24.51 $24.76 $24.51 $24.69 $53.26 1,815
2018-01-30 $24.80 $24.80 $24.39 $24.52 $52.89 4,874
2018-01-29 $25.32 $25.32 $24.89 $24.89 $53.69 2,902
2018-01-26 $25.34 $25.34 $25.23 $25.25 $54.46 2,819
2018-01-25 $25.38 $25.44 $25.25 $25.25 $54.46 5,067
2018-01-24 $25.40 $25.47 $25.32 $25.45 $54.89 4,027
2018-01-23 $25.19 $25.48 $25.19 $25.41 $54.81 2,582
2018-01-22 $24.81 $25.29 $24.81 $25.29 $54.55 3,355
2018-01-19 $24.62 $24.90 $24.62 $24.86 $53.62 3,211
2018-01-18 $24.84 $24.84 $24.62 $24.63 $53.13 2,158
2018-01-17 $24.98 $24.98 $24.77 $24.84 $53.58 3,856
2018-01-16 $24.83 $25.14 $24.81 $24.81 $53.51 4,395
2018-01-12 $24.87 $24.94 $24.76 $24.92 $53.75 2,238
2018-01-11 $24.64 $24.89 $24.64 $24.81 $53.51 1,201
2018-01-10 $24.55 $24.64 $24.48 $24.51 $52.87 2,452
2018-01-09 $24.50 $24.58 $24.41 $24.55 $52.95 1,893
2018-01-08 $24.38 $24.47 $24.38 $24.47 $52.78 740
2018-01-05 $24.47 $24.47 $24.24 $24.37 $52.56 3,336
2018-01-04 $24.40 $24.50 $24.39 $24.50 $52.85 3,107
2018-01-03 $24.01 $24.36 $24.01 $24.36 $52.54 1,755
2018-01-02 $23.54 $24.16 $23.54 $24.10 $51.98 2,304
2017-12-29 $23.21 $23.39 $23.11 $23.34 $50.34 8,677
2017-12-28 $23.02 $23.23 $23.02 $23.23 $50.11 4,118
2017-12-27 $23.23 $23.27 $23.08 $23.09 $49.80 4,360
2017-12-26 $23.18 $23.32 $23.18 $23.22 $50.08 4,105
2017-12-22 $23.14 $23.20 $22.92 $23.18 $50.00 6,464
2017-12-21 $22.95 $23.13 $22.80 $23.06 $49.74 3,247
2017-12-20 $22.95 $23.00 $22.84 $22.96 $49.52 4,515
2017-12-19 $23.16 $23.16 $22.90 $22.90 $49.39 3,308
2017-12-18 $22.92 $23.19 $22.92 $23.19 $50.02 6,002
2017-12-15 $22.80 $22.94 $22.77 $22.84 $49.26 18,505
2017-12-14 $22.92 $22.97 $22.76 $22.81 $49.20 16,052
2017-12-13 $22.73 $22.88 $22.72 $22.86 $49.31 3,228
2017-12-12 $22.69 $22.82 $22.63 $22.71 $48.98 3,762
2017-12-11 $22.62 $22.82 $22.61 $22.74 $49.05 4,348
2017-12-08 $22.73 $22.73 $22.52 $22.59 $48.73 6,112
2017-12-07 $22.32 $22.62 $22.02 $22.57 $48.69 7,616
2017-12-06 $22.61 $22.64 $22.35 $22.41 $48.34 5,053
2017-12-05 $22.94 $22.94 $22.75 $22.82 $49.22 1,482
2017-12-04 $23.00 $23.07 $22.85 $22.85 $49.29 6,689
2017-12-01 $22.93 $22.97 $22.87 $22.97 $49.55 1,224
2017-11-30 $22.76 $22.88 $22.64 $22.79 $49.16 7,057
2017-11-29 $22.69 $22.79 $22.59 $22.64 $48.83 4,022
2017-11-28 $22.82 $22.82 $22.69 $22.79 $49.16 11,574
2017-11-27 $22.95 $22.96 $22.78 $22.78 $49.14 3,482
2017-11-24 $22.99 $23.00 $22.89 $22.99 $49.59 1,687
2017-11-22 $22.92 $22.93 $22.76 $22.82 $49.22 7,706
2017-11-21 $23.00 $23.00 $22.76 $22.79 $49.15 5,909
2017-11-20 $23.13 $23.13 $22.75 $22.91 $49.42 3,836
2017-11-17 $22.83 $23.08 $22.82 $23.05 $49.72 10,019
2017-11-16 $22.95 $23.00 $22.83 $22.86 $49.31 3,454
2017-11-15 $22.88 $23.03 $22.71 $23.03 $49.67 2,772
2017-11-14 $23.00 $23.08 $22.89 $22.92 $49.44 2,360
2017-11-13 $23.53 $23.80 $23.15 $23.20 $50.04 6,121
2017-11-10 $23.85 $24.03 $23.85 $23.91 $50.65 4,312
2017-11-09 $24.07 $24.07 $23.91 $23.92 $50.67 1,938
2017-11-08 $24.11 $24.11 $23.92 $23.95 $50.74 2,402
2017-11-07 $23.99 $24.12 $23.99 $24.04 $50.93 1,554
2017-11-06 $23.90 $24.05 $23.90 $24.05 $50.95 2,202
2017-11-03 $23.76 $23.85 $23.75 $23.82 $50.46 1,497
2017-11-02 $23.94 $23.94 $23.69 $23.79 $50.39 1,641
2017-11-01 $23.82 $24.07 $23.82 $23.95 $50.74 7,991
2017-10-31 $23.89 $23.89 $23.76 $23.82 $50.46 2,831
2017-10-30 $24.02 $24.18 $23.95 $23.95 $50.74 2,842
2017-10-27 $23.73 $24.00 $23.69 $23.93 $50.69 2,281
2017-10-26 $23.51 $23.72 $23.51 $23.65 $50.10 691
2017-10-25 $23.89 $23.89 $23.53 $23.60 $49.99 2,025
2017-10-24 $23.97 $23.97 $23.88 $23.88 $50.60 1,728
2017-10-23 $24.12 $24.15 $23.86 $23.87 $50.56 5,947
2017-10-20 $24.12 $24.18 $24.00 $24.12 $51.10 3,051
2017-10-19 $24.03 $24.11 $24.00 $24.08 $51.00 1,380
2017-10-18 $24.42 $24.42 $24.02 $24.05 $50.95 2,470
2017-10-17 $24.44 $24.44 $24.19 $24.25 $51.37 1,144
2017-10-16 $24.44 $24.46 $24.32 $24.32 $51.52 3,873
2017-10-13 $24.30 $24.38 $24.13 $24.15 $51.16 1,357
2017-10-12 $24.24 $24.43 $24.15 $24.29 $51.46 3,496
2017-10-11 $24.10 $24.24 $24.10 $24.24 $51.35 1,862
2017-10-10 $24.15 $24.30 $24.09 $24.13 $51.12 2,209
2017-10-09 $24.18 $24.18 $24.10 $24.15 $51.15 1,002
2017-10-06 $24.16 $24.16 $24.08 $24.14 $51.14 1,862
2017-10-05 $24.03 $24.25 $24.03 $24.20 $51.26 7,169
2017-10-04 $23.89 $24.03 $23.89 $23.99 $50.82 6,164
2017-10-03 $23.81 $23.99 $23.81 $23.98 $50.80 1,503
2017-10-02 $23.83 $23.93 $23.83 $23.89 $50.60 1,856
2017-09-29 $23.49 $23.94 $23.49 $23.89 $50.61 6,636
2017-09-28 $23.64 $23.64 $23.48 $23.59 $49.97 2,809
2017-09-27 $23.74 $23.85 $23.60 $23.64 $50.08 2,538
2017-09-26 $23.64 $23.96 $23.64 $23.81 $50.44 2,759
2017-09-25 $23.52 $23.83 $23.52 $23.83 $50.48 1,448
2017-09-22 $23.45 $23.54 $23.45 $23.54 $49.87 1,242
2017-09-21 $23.48 $23.58 $23.36 $23.37 $49.52 1,374
2017-09-20 $23.58 $23.69 $23.51 $23.58 $49.95 1,895
2017-09-19 $23.57 $23.57 $23.42 $23.56 $49.91 3,332
2017-09-18 $23.42 $23.60 $23.42 $23.54 $49.87 1,734
2017-09-15 $23.44 $23.59 $23.38 $23.45 $49.68 3,741
2017-09-14 $23.47 $23.65 $23.43 $23.56 $49.90 2,604
2017-09-13 $23.30 $23.47 $23.30 $23.40 $49.58 3,300
2017-09-12 $23.12 $23.29 $23.12 $23.22 $49.18 1,750
2017-09-11 $23.22 $23.28 $23.16 $23.20 $49.15 1,151
2017-09-08 $23.37 $23.37 $23.15 $23.17 $49.08 1,615
2017-09-07 $23.35 $23.41 $23.32 $23.37 $49.51 549
2017-09-06 $23.25 $23.43 $23.21 $23.40 $49.57 7,824
2017-09-05 $23.62 $23.62 $23.12 $23.20 $49.15 5,404
2017-09-01 $23.46 $23.58 $23.42 $23.48 $49.74 3,949
2017-08-31 $23.50 $23.56 $23.33 $23.45 $49.68 3,866
2017-08-30 $23.12 $23.33 $23.10 $23.29 $49.33 3,145
2017-08-29 $23.12 $23.36 $23.07 $23.23 $49.21 2,880
2017-08-28 $23.25 $23.35 $23.06 $23.17 $49.08 10,345
2017-08-25 $23.14 $23.30 $23.12 $23.20 $49.14 6,888
2017-08-24 $23.00 $23.18 $23.00 $23.09 $48.91 5,816
2017-08-23 $22.65 $23.14 $22.65 $23.14 $49.02 3,375
2017-08-22 $22.67 $22.92 $22.67 $22.84 $48.38 7,537
2017-08-21 $22.82 $22.91 $22.66 $22.71 $48.11 4,364
2017-08-18 $22.76 $23.02 $22.70 $22.90 $48.51 5,458
2017-08-17 $22.86 $23.09 $22.70 $22.70 $48.09 9,427
2017-08-16 $23.11 $23.20 $22.82 $22.86 $48.43 5,117
2017-08-15 $23.21 $23.30 $22.96 $23.16 $49.06 3,564
2017-08-14 $23.35 $23.83 $23.26 $23.30 $49.37 5,045
2017-08-11 $23.70 $23.95 $23.65 $23.85 $49.46 2,580
2017-08-10 $24.00 $24.17 $23.82 $23.82 $49.40 3,350
2017-08-09 $23.83 $24.06 $23.83 $23.98 $49.72 2,282
2017-08-08 $24.15 $24.24 $23.81 $23.83 $49.42 5,335
2017-08-07 $24.19 $24.26 $24.03 $24.18 $50.15 4,243
2017-08-04 $24.14 $24.29 $24.10 $24.11 $50.00 3,002
2017-08-03 $24.51 $24.51 $24.04 $24.04 $49.86 3,634
2017-08-02 $24.34 $24.59 $24.34 $24.48 $50.77 4,153
2017-08-01 $24.63 $24.65 $24.52 $24.61 $51.04 1,650
2017-07-31 $24.54 $24.74 $24.48 $24.70 $51.22 1,742
2017-07-28 $24.53 $24.59 $24.45 $24.53 $50.87 5,698
2017-07-27 $24.62 $24.68 $24.43 $24.43 $50.66 2,202
2017-07-26 $24.41 $24.55 $24.39 $24.55 $50.91 3,085
2017-07-25 $24.40 $24.58 $24.40 $24.46 $50.73 2,554
2017-07-24 $24.09 $24.26 $24.09 $24.24 $50.27 2,893
2017-07-21 $24.08 $24.18 $24.05 $24.12 $50.02 2,094
2017-07-20 $24.34 $24.35 $24.10 $24.21 $50.20 1,946
2017-07-19 $24.39 $24.45 $24.21 $24.34 $50.48 8,359
2017-07-18 $24.11 $24.28 $24.11 $24.21 $50.21 2,496
2017-07-17 $24.00 $24.23 $24.00 $24.17 $50.13 3,564
2017-07-14 $24.00 $24.13 $23.95 $24.13 $50.04 3,415
2017-07-13 $23.93 $24.00 $23.79 $23.91 $49.59 3,371
2017-07-12 $23.75 $24.00 $23.75 $23.87 $49.50 4,093
2017-07-11 $23.48 $23.77 $23.46 $23.73 $49.21 5,926
2017-07-10 $23.36 $23.75 $23.36 $23.57 $48.88 4,725
2017-07-07 $23.68 $23.68 $23.36 $23.46 $48.65 25,521
2017-07-06 $23.80 $23.92 $23.69 $23.69 $49.13 6,372
2017-07-05 $24.11 $24.11 $23.80 $23.85 $49.46 1,319
2017-07-03 $23.76 $24.28 $23.76 $24.20 $50.19 453
2017-06-30 $23.61 $23.97 $23.57 $23.60 $48.94 1,300
2017-06-29 $23.70 $23.75 $23.56 $23.65 $49.05 1,854
2017-06-28 $23.35 $23.69 $23.35 $23.50 $48.73 1,691
2017-06-27 $23.30 $23.63 $23.19 $23.22 $48.15 3,720
2017-06-26 $23.10 $23.36 $23.06 $23.30 $48.32 3,553
2017-06-23 $22.74 $23.06 $22.66 $23.06 $47.82 4,725
2017-06-22 $22.30 $22.93 $22.30 $22.78 $47.24 2,251
2017-06-21 $22.55 $22.77 $22.35 $22.35 $46.35 3,071
2017-06-20 $23.03 $23.08 $22.54 $22.62 $46.91 9,120
2017-06-19 $23.22 $23.37 $23.05 $23.08 $47.87 6,197
2017-06-16 $23.24 $23.35 $23.20 $23.26 $48.24 3,434
2017-06-15 $23.64 $23.64 $23.10 $23.18 $48.07 21,721
2017-06-14 $24.02 $24.02 $23.68 $23.68 $49.11 1,585
2017-06-13 $24.00 $24.27 $24.00 $24.13 $50.04 1,694
2017-06-12 $23.45 $24.00 $23.45 $23.92 $49.61 2,780
2017-06-09 $23.49 $23.59 $23.35 $23.50 $48.73 3,493
2017-06-08 $23.60 $23.74 $23.49 $23.51 $48.76 3,531
2017-06-07 $23.88 $23.96 $23.44 $23.44 $48.61 3,390
2017-06-06 $23.80 $23.99 $23.65 $23.91 $49.59 2,859
2017-06-05 $23.66 $23.95 $23.66 $23.83 $49.42 3,475
2017-06-02 $24.10 $24.10 $23.83 $23.86 $49.47 3,861
2017-06-01 $23.54 $24.19 $23.54 $24.01 $49.79 5,849
2017-05-31 $23.59 $23.77 $23.47 $23.62 $48.99 13,092
2017-05-30 $24.22 $24.27 $23.74 $23.79 $49.34 4,644
2017-05-26 $24.17 $24.38 $24.17 $24.28 $50.35 2,459
2017-05-25 $24.42 $24.53 $24.09 $24.31 $50.41 3,728
2017-05-24 $24.58 $24.63 $24.28 $24.41 $50.63 5,661
2017-05-23 $24.77 $24.77 $24.55 $24.70 $51.22 3,401
2017-05-22 $24.60 $24.68 $24.42 $24.62 $51.06 5,477
2017-05-19 $24.46 $24.76 $24.46 $24.53 $50.87 4,802
2017-05-18 $24.45 $24.59 $24.29 $24.42 $50.64 6,553
2017-05-17 $24.85 $24.85 $24.52 $24.61 $51.04 2,040
2017-05-16 $25.14 $25.18 $24.85 $24.85 $51.53 3,492
2017-05-15 $25.27 $25.30 $25.00 $25.14 $52.14 2,042
2017-05-12 $25.81 $25.81 $25.61 $25.63 $52.06 2,675
2017-05-11 $25.74 $25.80 $25.60 $25.66 $52.13 2,512
2017-05-10 $25.71 $25.82 $25.65 $25.74 $52.28 16,977
2017-05-09 $25.58 $25.63 $25.36 $25.43 $51.65 2,979
2017-05-08 $25.83 $25.83 $25.46 $25.58 $51.96 4,118
2017-05-05 $24.96 $25.60 $24.96 $25.43 $51.65 11,779
2017-05-04 $25.27 $25.36 $25.02 $25.06 $50.90 2,642
2017-05-03 $25.50 $25.50 $25.30 $25.44 $51.68 3,510
2017-05-02 $25.82 $25.82 $25.50 $25.59 $51.98 1,579
2017-05-01 $25.70 $25.84 $25.68 $25.83 $52.47 2,792
2017-04-28 $25.66 $25.70 $25.30 $25.59 $51.98 3,812
2017-04-27 $25.75 $25.92 $25.62 $25.71 $52.22 3,729
2017-04-26 $25.78 $26.03 $25.78 $25.92 $52.65 2,964
2017-04-25 $26.10 $26.10 $25.85 $25.85 $52.51 1,686
2017-04-24 $26.30 $26.30 $26.06 $26.19 $53.20 4,113
2017-04-21 $25.97 $26.14 $25.97 $26.04 $52.89 914
2017-04-20 $25.92 $26.11 $25.88 $26.07 $52.95 4,417
2017-04-19 $25.98 $26.07 $25.72 $25.76 $52.32 2,892
2017-04-18 $25.68 $26.10 $25.38 $26.05 $52.91 2,052
2017-04-17 $25.81 $25.96 $25.79 $25.83 $52.47 2,311
2017-04-13 $26.03 $26.03 $25.79 $25.83 $52.46 4,115
2017-04-12 $26.03 $26.15 $25.92 $26.00 $52.81 16,135
2017-04-11 $26.25 $26.25 $26.08 $26.12 $53.05 1,483
2017-04-10 $26.21 $26.25 $26.11 $26.17 $53.16 1,443
2017-04-07 $26.02 $26.20 $26.02 $26.10 $53.02 2,491
2017-04-06 $26.00 $26.20 $25.97 $26.08 $52.98 8,511
2017-04-05 $25.93 $26.07 $25.61 $25.65 $52.10 4,045
2017-04-04 $25.94 $25.94 $25.75 $25.90 $52.61 2,530
2017-04-03 $25.80 $25.92 $25.75 $25.89 $52.58 898
2017-03-31 $25.76 $25.86 $25.60 $25.85 $52.51 1,941
2017-03-30 $25.91 $25.91 $25.70 $25.70 $52.20 2,368
2017-03-29 $25.39 $25.84 $25.39 $25.71 $52.22 3,370
2017-03-28 $25.24 $25.60 $25.14 $25.39 $51.57 6,362
2017-03-27 $25.22 $25.22 $24.95 $25.13 $51.05 4,456
2017-03-24 $25.45 $25.45 $25.19 $25.21 $51.21 2,740
2017-03-23 $24.99 $25.48 $24.99 $25.30 $51.39 3,038
2017-03-22 $25.03 $25.25 $24.60 $25.09 $50.96 6,575
2017-03-21 $25.51 $25.74 $25.20 $25.23 $51.25 6,536
2017-03-20 $25.46 $25.71 $25.46 $25.71 $52.22 2,740
2017-03-17 $25.78 $25.92 $25.64 $25.71 $52.22 4,680
2017-03-16 $25.74 $25.96 $25.74 $25.94 $52.68 2,970
2017-03-15 $25.40 $25.96 $25.40 $25.81 $52.43 32,102
2017-03-14 $25.60 $25.60 $25.23 $25.45 $51.69 9,560
2017-03-13 $25.54 $25.81 $25.54 $25.73 $52.26 3,619
2017-03-10 $25.30 $25.68 $24.93 $25.68 $52.17 6,324
2017-03-09 $25.60 $25.64 $25.37 $25.53 $51.86 8,111
2017-03-08 $26.00 $26.14 $25.73 $25.74 $52.29 5,467
2017-03-07 $26.21 $26.30 $26.10 $26.12 $53.06 2,343
2017-03-06 $26.31 $26.40 $26.20 $26.32 $53.46 1,963
2017-03-03 $26.33 $26.40 $26.28 $26.39 $53.61 5,248
2017-03-02 $26.40 $26.45 $26.19 $26.33 $53.49 7,968
2017-03-01 $26.47 $26.61 $26.40 $26.49 $53.81 6,385
2017-02-28 $26.40 $26.41 $26.23 $26.28 $53.38 15,090
2017-02-27 $26.51 $26.67 $26.43 $26.47 $53.77 4,117
2017-02-24 $26.67 $27.05 $26.33 $26.43 $53.69 6,865
2017-02-23 $27.00 $27.00 $26.61 $26.67 $54.18 23,605
2017-02-22 $27.02 $27.21 $26.82 $26.92 $54.68 3,569
2017-02-21 $27.22 $27.40 $27.04 $27.27 $55.39 5,626
2017-02-17 $27.16 $27.26 $27.02 $27.20 $55.25 5,210
2017-02-16 $27.25 $27.40 $27.15 $27.31 $55.47 7,714
2017-02-15 $27.20 $27.41 $27.12 $27.41 $55.68 4,819
2017-02-14 $27.20 $27.28 $27.10 $27.26 $55.37 4,431
2017-02-13 $27.55 $27.55 $27.04 $27.21 $55.27 5,168
2017-02-10 $28.08 $28.08 $27.84 $27.91 $55.59 4,651
2017-02-09 $27.57 $27.83 $27.57 $27.75 $55.27 2,814
2017-02-08 $27.67 $27.72 $27.51 $27.54 $54.85 1,121
2017-02-07 $27.73 $28.04 $27.73 $27.90 $55.57 7,122
2017-02-06 $27.99 $28.12 $27.99 $28.03 $55.83 6,298
2017-02-03 $27.73 $28.04 $27.73 $27.99 $55.75 3,270
2017-02-02 $27.54 $27.73 $27.54 $27.66 $55.09 2,015
2017-02-01 $27.91 $27.91 $27.39 $27.68 $55.13 3,910
2017-01-31 $27.64 $27.68 $27.43 $27.68 $55.13 18,249
2017-01-30 $27.72 $27.76 $27.39 $27.70 $55.17 3,568
2017-01-27 $27.65 $27.95 $27.61 $27.85 $55.47 7,076
2017-01-26 $27.78 $27.85 $27.65 $27.76 $55.29 3,307
2017-01-25 $27.52 $27.74 $27.37 $27.66 $55.09 4,652
2017-01-24 $26.86 $27.41 $26.86 $27.34 $54.45 3,322
2017-01-23 $27.02 $27.08 $26.78 $26.91 $53.60 4,984
2017-01-20 $26.72 $27.15 $26.72 $27.00 $53.78 3,870
2017-01-19 $26.54 $26.80 $26.54 $26.74 $53.26 1,441
2017-01-18 $26.81 $27.10 $26.69 $26.69 $53.16 2,751
2017-01-17 $26.84 $27.05 $26.84 $27.01 $53.80 3,005
2017-01-13 $26.75 $26.97 $26.75 $26.88 $53.54 2,319
2017-01-12 $26.75 $26.96 $26.62 $26.75 $53.28 4,804
2017-01-11 $26.37 $26.91 $26.37 $26.78 $53.34 9,523
2017-01-10 $26.39 $26.67 $26.39 $26.45 $52.67 9,890
2017-01-09 $26.80 $26.80 $26.47 $26.47 $52.72 3,528
2017-01-06 $26.63 $26.86 $26.63 $26.74 $53.26 3,748
2017-01-05 $26.83 $26.88 $26.62 $26.63 $53.04 10,773
2017-01-04 $26.69 $26.99 $26.66 $26.99 $53.76 2,509
2017-01-03 $26.03 $26.62 $26.03 $26.61 $53.00 10,683
2016-12-30 $25.83 $26.18 $25.78 $26.17 $52.12 7,484
2016-12-29 $25.64 $25.99 $25.64 $25.88 $51.55 4,076
2016-12-28 $26.10 $26.14 $25.72 $25.80 $51.39 8,245
2016-12-27 $25.66 $26.12 $25.66 $26.06 $51.90 6,564
2016-12-23 $25.75 $25.94 $25.72 $25.76 $51.31 3,942
2016-12-22 $25.51 $25.89 $25.40 $25.75 $51.29 8,126
2016-12-21 $25.03 $25.58 $25.03 $25.33 $50.44 10,718
2016-12-20 $25.52 $25.60 $25.03 $25.03 $49.85 19,055
2016-12-19 $25.15 $25.53 $25.06 $25.34 $50.47 8,091
2016-12-16 $25.13 $25.59 $25.11 $25.31 $50.41 4,326
2016-12-15 $25.18 $25.36 $25.00 $25.25 $50.29 4,483
2016-12-14 $25.46 $25.57 $25.19 $25.35 $50.48 4,987
2016-12-13 $25.65 $25.71 $25.39 $25.52 $50.83 4,558
2016-12-12 $25.71 $25.91 $25.60 $25.63 $51.05 10,332
2016-12-09 $25.97 $26.22 $25.57 $25.57 $50.93 5,922
2016-12-08 $26.06 $26.24 $25.92 $25.97 $51.73 3,476
2016-12-07 $25.78 $26.17 $25.78 $26.05 $51.88 5,081
2016-12-06 $25.83 $25.90 $25.76 $25.76 $51.31 8,225
2016-12-05 $25.38 $25.91 $25.38 $25.84 $51.47 10,465
2016-12-02 $25.01 $25.48 $25.01 $25.39 $50.57 3,079
2016-12-01 $25.51 $25.60 $25.10 $25.13 $50.05 6,857
2016-11-30 $25.49 $25.55 $25.25 $25.37 $50.53 14,917
2016-11-29 $24.78 $24.95 $24.52 $24.90 $49.59 4,308
2016-11-28 $25.40 $25.40 $24.97 $25.08 $49.95 5,724
2016-11-25 $25.63 $25.79 $25.26 $25.46 $50.71 1,224
2016-11-23 $25.56 $25.83 $25.56 $25.82 $51.43 2,168
2016-11-22 $25.64 $25.90 $25.56 $25.71 $51.21 3,452
2016-11-21 $25.75 $25.94 $25.45 $25.83 $51.45 4,194
2016-11-18 $25.37 $25.71 $25.25 $25.61 $51.01 17,105
2016-11-17 $25.70 $25.75 $25.11 $25.17 $50.13 3,605
2016-11-16 $25.33 $25.71 $25.18 $25.18 $50.15 2,410
2016-11-15 $24.90 $25.70 $24.90 $25.68 $51.15 4,635
2016-11-14 $25.47 $25.65 $24.97 $25.31 $50.41 3,524
2016-11-11 $25.58 $25.77 $25.08 $25.77 $50.35 4,445
2016-11-10 $26.05 $26.31 $25.66 $25.93 $50.66 6,858
2016-11-09 $24.79 $26.26 $24.70 $26.14 $51.08 6,747
2016-11-08 $25.03 $25.16 $24.90 $24.91 $48.67 6,267
2016-11-07 $25.10 $25.31 $25.00 $25.03 $48.91 3,408
2016-11-04 $24.75 $25.03 $24.75 $24.86 $48.57 5,138
2016-11-03 $25.12 $25.60 $24.79 $24.88 $48.61 10,307
2016-11-02 $25.03 $25.42 $24.60 $25.12 $49.08 17,276
2016-11-01 $25.66 $26.13 $25.22 $25.36 $49.55 6,073
2016-10-31 $25.80 $25.85 $25.50 $25.66 $50.14 5,887
2016-10-28 $26.23 $26.28 $25.75 $25.83 $50.47 2,584
2016-10-27 $25.85 $26.07 $25.85 $25.95 $50.70 2,508
2016-10-26 $25.95 $26.13 $25.86 $25.91 $50.63 2,688
2016-10-25 $26.31 $26.31 $26.05 $26.10 $51.00 1,232
2016-10-24 $26.06 $26.40 $26.06 $26.20 $51.19 1,469
2016-10-21 $26.04 $26.39 $26.00 $26.21 $51.21 3,305
2016-10-20 $26.00 $26.32 $26.00 $26.32 $51.43 6,034
2016-10-19 $26.00 $26.48 $25.87 $26.33 $51.45 2,407
2016-10-18 $25.97 $26.03 $25.61 $25.90 $50.61 3,683
2016-10-17 $25.64 $25.86 $25.62 $25.79 $50.39 11,494
2016-10-14 $25.33 $25.88 $25.33 $25.64 $50.10 2,791
2016-10-13 $25.13 $25.75 $25.13 $25.41 $49.65 1,674
2016-10-12 $25.30 $25.69 $25.30 $25.47 $49.77 6,395
2016-10-11 $25.75 $25.75 $25.50 $25.50 $49.82 4,454
2016-10-10 $25.76 $25.94 $25.70 $25.74 $50.29 1,691
2016-10-07 $25.50 $25.72 $25.46 $25.53 $49.88 2,647
2016-10-06 $25.54 $25.74 $25.54 $25.64 $50.10 4,711
2016-10-05 $25.40 $25.75 $25.37 $25.62 $50.06 3,236
2016-10-04 $25.50 $25.56 $25.22 $25.37 $49.57 5,601
2016-10-03 $25.67 $25.76 $25.50 $25.62 $50.06 3,889
2016-09-30 $25.77 $25.91 $25.74 $25.82 $50.45 1,924
2016-09-29 $25.69 $26.00 $25.68 $25.77 $50.35 2,907
2016-09-28 $25.73 $25.82 $25.06 $25.82 $50.46 5,418
2016-09-27 $25.73 $25.73 $25.25 $25.45 $49.73 3,883
2016-09-26 $25.62 $25.87 $25.58 $25.68 $50.18 5,263
2016-09-23 $25.83 $25.83 $25.37 $25.51 $49.83 4,583
2016-09-22 $25.43 $25.69 $25.43 $25.68 $50.18 4,170
2016-09-21 $25.23 $25.38 $25.03 $25.36 $49.55 5,485
2016-09-20 $24.78 $25.16 $24.78 $25.00 $48.85 3,377
2016-09-19 $24.80 $25.20 $24.64 $25.00 $48.85 4,096
2016-09-16 $24.61 $24.88 $24.61 $24.82 $48.50 6,294
2016-09-15 $24.66 $25.04 $24.66 $24.98 $48.81 1,755
2016-09-14 $25.00 $25.08 $24.72 $24.83 $48.52 4,655
2016-09-13 $25.10 $25.26 $24.59 $24.76 $48.38 18,973
2016-09-12 $25.25 $25.52 $25.24 $25.51 $49.84 5,551
2016-09-09 $25.70 $25.82 $25.45 $25.45 $49.73 3,084
2016-09-08 $25.57 $25.99 $25.57 $25.87 $50.55 5,151
2016-09-07 $25.51 $25.68 $25.51 $25.57 $49.96 8,262
2016-09-06 $25.30 $25.66 $25.30 $25.66 $50.14 6,163
2016-09-02 $25.08 $25.39 $25.07 $25.36 $49.55 2,735
2016-09-01 $25.01 $25.13 $24.88 $25.13 $49.10 6,316
2016-08-31 $25.17 $25.23 $24.85 $25.21 $49.26 20,051
2016-08-30 $25.24 $25.25 $25.05 $25.10 $49.04 4,427
2016-08-29 $24.82 $25.14 $24.72 $25.06 $48.96 4,942
2016-08-26 $24.76 $25.00 $24.64 $24.69 $48.24 7,314
2016-08-25 $24.95 $24.95 $24.75 $24.85 $48.55 4,118
2016-08-24 $25.39 $25.39 $24.80 $24.86 $48.57 3,607
2016-08-23 $25.16 $25.37 $25.03 $25.37 $49.57 4,925
2016-08-22 $25.29 $25.56 $24.88 $24.99 $48.83 9,250
2016-08-19 $25.30 $25.67 $24.88 $25.13 $49.10 10,369
2016-08-18 $24.82 $25.27 $24.82 $25.27 $49.38 7,993
2016-08-17 $24.89 $24.90 $24.59 $24.89 $48.63 5,356
2016-08-16 $25.05 $25.18 $25.00 $25.00 $48.85 7,120
2016-08-15 $24.82 $25.10 $24.82 $25.04 $48.93 4,453
2016-08-12 $25.26 $25.52 $25.26 $25.49 $48.64 8,997
2016-08-11 $25.40 $25.47 $25.24 $25.38 $48.43 10,330
2016-08-10 $25.32 $25.43 $25.13 $25.18 $48.05 9,510
2016-08-09 $25.60 $25.60 $25.25 $25.44 $48.54 5,365
2016-08-08 $25.21 $25.76 $25.21 $25.58 $48.81 8,635
2016-08-05 $24.96 $25.39 $24.95 $25.19 $48.07 7,186
2016-08-04 $24.54 $25.11 $24.54 $24.99 $47.69 6,227
2016-08-03 $24.37 $24.80 $24.06 $24.69 $47.11 5,768
2016-08-02 $24.50 $24.50 $24.01 $24.20 $46.18 17,708
2016-08-01 $24.75 $25.00 $24.34 $24.42 $46.60 6,164
2016-07-29 $24.44 $24.91 $24.29 $24.91 $47.52 3,896
2016-07-28 $24.32 $24.68 $24.32 $24.59 $46.92 2,538
2016-07-27 $24.70 $24.92 $24.51 $24.51 $46.77 3,247
2016-07-26 $24.15 $24.80 $24.00 $24.72 $47.17 17,016
2016-07-25 $24.36 $24.37 $24.16 $24.32 $46.41 7,659
2016-07-22 $24.41 $24.69 $24.39 $24.64 $47.02 3,385
2016-07-21 $24.90 $24.90 $24.50 $24.50 $46.75 5,404
2016-07-20 $24.23 $24.79 $24.23 $24.79 $47.30 7,717
2016-07-19 $24.42 $24.60 $24.38 $24.51 $46.77 12,851
2016-07-18 $24.20 $24.59 $24.12 $24.54 $46.83 5,986
2016-07-15 $24.33 $24.46 $24.24 $24.38 $46.52 15,091
2016-07-14 $24.28 $24.45 $24.28 $24.32 $46.41 10,149
2016-07-13 $24.34 $24.49 $24.13 $24.24 $46.25 5,735
2016-07-12 $24.15 $24.62 $24.14 $24.46 $46.67 16,296
2016-07-11 $24.06 $24.36 $23.94 $23.95 $45.70 31,895
2016-07-08 $23.66 $24.20 $23.44 $24.11 $46.01 22,849
2016-07-07 $24.01 $24.18 $23.58 $23.59 $45.01 10,041
2016-07-06 $23.34 $24.01 $23.30 $24.00 $45.80 19,890
2016-07-05 $23.50 $23.97 $23.33 $23.62 $45.07 19,499
2016-07-01 $23.50 $24.14 $23.50 $24.05 $45.89 9,929
2016-06-30 $23.78 $23.78 $23.10 $23.75 $45.32 15,634
2016-06-29 $23.93 $23.93 $23.41 $23.78 $45.37 14,821
2016-06-28 $4.59 $4.69 $4.58 $4.68 $44.65 5,391
2016-06-27 $4.57 $4.60 $4.43 $4.45 $42.46 19,937
2016-06-24 $4.60 $4.74 $4.55 $4.66 $44.47 8,365
2016-06-23 $4.70 $4.76 $4.69 $4.75 $45.32 7,815
2016-06-22 $4.70 $4.78 $4.67 $4.69 $44.73 5,282
2016-06-21 $4.67 $4.75 $4.67 $4.71 $44.94 7,290
2016-06-20 $4.74 $4.75 $4.60 $4.70 $44.84 3,961
2016-06-17 $4.64 $4.70 $4.64 $4.65 $44.37 3,859
2016-06-16 $4.61 $4.61 $4.50 $4.60 $43.89 6,921
2016-06-15 $4.51 $4.66 $4.51 $4.62 $44.08 7,699
2016-06-14 $4.60 $4.60 $4.50 $4.56 $43.51 12,423
2016-06-13 $4.62 $4.68 $4.60 $4.60 $43.89 11,320
2016-06-10 $4.75 $4.76 $4.66 $4.68 $44.65 6,576
2016-06-09 $4.85 $4.86 $4.74 $4.78 $45.61 4,952
2016-06-08 $4.94 $4.96 $4.85 $4.87 $46.46 15,237
2016-06-07 $4.83 $4.91 $4.83 $4.89 $46.66 8,259
2016-06-06 $4.83 $4.87 $4.80 $4.85 $46.27 12,920
2016-06-03 $4.76 $4.82 $4.74 $4.79 $45.68 4,305
2016-06-02 $4.60 $4.76 $4.60 $4.76 $45.39 7,991
2016-06-01 $4.51 $4.67 $4.51 $4.65 $44.37 4,461
2016-05-31 $4.53 $4.63 $4.53 $4.58 $43.70 5,797
2016-05-27 $4.51 $4.57 $4.51 $4.56 $43.48 1,960
2016-05-26 $4.57 $4.65 $4.53 $4.54 $43.32 7,362
2016-05-25 $4.51 $4.64 $4.51 $4.57 $43.60 13,137
2016-05-24 $4.56 $4.57 $4.48 $4.51 $43.03 49,964
2016-05-23 $4.52 $4.55 $4.46 $4.54 $43.27 19,780
2016-05-20 $4.53 $4.55 $4.48 $4.53 $43.22 9,032
2016-05-19 $4.41 $4.53 $4.40 $4.50 $42.93 13,772
2016-05-18 $4.53 $4.58 $4.44 $4.47 $42.65 5,551
2016-05-17 $4.47 $4.58 $4.47 $4.56 $43.51 11,690
2016-05-16 $4.55 $4.55 $4.45 $4.50 $42.93 13,382
2016-05-13 $4.52 $4.75 $4.50 $4.53 $42.28 6,803
2016-05-12 $4.64 $4.65 $4.55 $4.57 $42.65 4,758
2016-05-11 $4.46 $4.61 $4.42 $4.58 $42.75 7,496
2016-05-10 $4.43 $4.53 $4.43 $4.52 $42.19 5,431
2016-05-09 $4.56 $4.56 $4.40 $4.45 $41.53 38,097
2016-05-06 $4.45 $4.55 $4.43 $4.55 $42.47 5,561
2016-05-05 $4.48 $4.62 $4.42 $4.45 $41.53 6,372
2016-05-04 $4.39 $4.46 $4.37 $4.42 $41.25 8,935
2016-05-03 $4.44 $4.44 $4.30 $4.41 $41.16 10,031
2016-05-02 $4.68 $4.68 $4.42 $4.50 $42.00 17,435
2016-04-29 $4.67 $4.67 $4.47 $4.52 $42.19 20,228
2016-04-28 $4.55 $4.64 $4.55 $4.59 $42.84 17,218
2016-04-27 $4.55 $4.62 $4.52 $4.58 $42.75 24,269
2016-04-26 $4.42 $4.53 $4.40 $4.51 $42.09 29,736
2016-04-25 $4.48 $4.52 $4.40 $4.42 $41.25 9,830
2016-04-22 $4.34 $4.53 $4.34 $4.48 $41.81 8,092
2016-04-21 $4.36 $4.40 $4.32 $4.34 $40.51 13,898
2016-04-20 $4.27 $4.35 $4.22 $4.32 $40.32 18,908
2016-04-19 $4.15 $4.26 $4.15 $4.26 $39.76 13,239
2016-04-18 $4.10 $4.16 $4.05 $4.15 $38.73 11,113
2016-04-15 $4.15 $4.19 $4.10 $4.16 $38.83 13,834
2016-04-14 $4.25 $4.25 $4.15 $4.17 $38.92 12,201
2016-04-13 $4.25 $4.25 $4.18 $4.23 $39.48 13,042
2016-04-12 $4.14 $4.21 $4.11 $4.21 $39.29 13,979
2016-04-11 $4.12 $4.14 $4.10 $4.10 $38.27 15,333
2016-04-08 $4.00 $4.10 $4.00 $4.05 $37.80 6,125
2016-04-07 $3.98 $4.01 $3.94 $3.98 $37.15 4,788
2016-04-06 $3.94 $3.98 $3.89 $3.94 $36.80 3,523
2016-04-05 $3.87 $3.93 $3.87 $3.90 $36.40 2,651
2016-04-04 $3.92 $3.99 $3.86 $3.86 $36.03 10,248
2016-04-01 $3.95 $4.06 $3.93 $3.95 $36.87 8,849
2016-03-31 $4.00 $4.04 $4.00 $4.04 $37.71 15,603
2016-03-30 $4.00 $4.06 $4.00 $4.02 $37.52 6,108
2016-03-29 $3.85 $4.00 $3.80 $3.99 $37.24 3,893
2016-03-28 $3.94 $3.98 $3.87 $3.92 $36.59 3,667
2016-03-24 $3.82 $3.96 $3.80 $3.95 $36.87 8,001
2016-03-23 $4.05 $4.06 $3.91 $3.92 $36.59 4,980
2016-03-22 $4.07 $4.08 $4.00 $4.06 $37.89 4,336
2016-03-21 $4.15 $4.24 $4.01 $4.07 $37.99 5,742
2016-03-18 $4.18 $4.23 $4.08 $4.12 $38.45 15,496
2016-03-17 $3.98 $4.18 $3.86 $4.16 $38.83 12,419
2016-03-16 $3.90 $3.99 $3.86 $3.99 $37.23 4,452
2016-03-15 $3.87 $3.87 $3.77 $3.83 $35.75 6,640
2016-03-14 $3.82 $3.93 $3.80 $3.91 $36.49 7,044
2016-03-11 $3.88 $3.98 $3.85 $3.88 $36.21 9,011
2016-03-10 $3.93 $3.93 $3.78 $3.85 $35.93 6,861
2016-03-09 $3.92 $4.05 $3.85 $3.93 $36.68 13,815
2016-03-08 $4.13 $4.15 $3.87 $3.91 $36.49 16,929
2016-03-07 $3.96 $4.16 $3.90 $4.13 $38.55 10,601
2016-03-04 $4.00 $4.10 $3.93 $4.00 $37.33 10,020
2016-03-03 $3.80 $3.97 $3.80 $3.96 $36.94 6,778
2016-03-02 $3.62 $3.81 $3.62 $3.81 $35.56 6,255
2016-03-01 $3.56 $3.72 $3.50 $3.69 $34.44 7,633
2016-02-29 $3.56 $3.69 $3.51 $3.57 $33.32 5,994
2016-02-26 $3.51 $3.57 $3.47 $3.50 $32.67 4,419
2016-02-25 $3.34 $3.51 $3.31 $3.42 $31.97 7,002
2016-02-24 $3.28 $3.44 $3.24 $3.41 $31.83 6,747
2016-02-23 $3.48 $3.57 $3.38 $3.39 $31.64 18,806
2016-02-22 $3.64 $3.64 $3.43 $3.58 $33.41 8,791
2016-02-19 $3.44 $3.59 $3.32 $3.39 $31.64 10,697
2016-02-18 $3.60 $3.64 $3.45 $3.49 $32.57 19,701
2016-02-17 $3.50 $3.63 $3.50 $3.58 $33.41 6,436
2016-02-16 $3.38 $3.48 $3.32 $3.45 $32.20 9,459
2016-02-12 $3.13 $3.32 $3.09 $3.29 $30.71 8,085
2016-02-11 $3.45 $3.47 $3.25 $3.32 $29.29 11,266
2016-02-10 $3.65 $3.65 $3.48 $3.50 $30.88 7,067
2016-02-09 $3.71 $3.72 $3.50 $3.58 $31.59 9,441
2016-02-08 $3.97 $3.97 $3.68 $3.76 $33.18 12,033
2016-02-05 $4.08 $4.10 $3.98 $3.99 $35.21 3,723
2016-02-04 $4.10 $4.20 $4.04 $4.08 $36.00 6,508
2016-02-03 $4.11 $4.11 $3.91 $4.08 $36.00 8,184
2016-02-02 $4.05 $4.10 $3.98 $4.08 $36.00 20,131
2016-02-01 $4.18 $4.19 $4.11 $4.18 $36.88 4,976
2016-01-29 $4.20 $4.36 $4.20 $4.27 $37.68 8,463
2016-01-28 $4.37 $4.37 $4.10 $4.22 $37.24 10,296
2016-01-27 $4.11 $4.20 $4.02 $4.09 $36.09 7,173
2016-01-26 $3.91 $4.11 $3.86 $4.08 $36.00 3,831
2016-01-25 $3.97 $4.11 $3.84 $3.87 $34.15 3,903
2016-01-22 $3.70 $4.03 $3.70 $3.97 $35.03 6,963
2016-01-21 $3.37 $3.73 $3.37 $3.61 $31.85 5,881
2016-01-20 $3.45 $3.47 $3.11 $3.42 $30.18 15,940
2016-01-19 $3.74 $3.81 $3.46 $3.48 $30.71 30,839
2016-01-15 $3.75 $3.90 $3.70 $3.78 $33.35 10,330
2016-01-14 $3.84 $3.95 $3.71 $3.93 $34.68 16,665
2016-01-13 $4.03 $4.10 $3.80 $3.81 $33.62 11,244
2016-01-12 $4.19 $4.24 $3.89 $4.03 $35.56 13,384
2016-01-11 $4.42 $4.43 $4.13 $4.19 $36.97 8,501
2016-01-08 $4.24 $4.44 $4.24 $4.37 $38.56 2,783
2016-01-07 $4.35 $4.38 $4.23 $4.24 $37.41 4,511
2016-01-06 $4.54 $4.57 $4.44 $4.45 $39.27 4,977
2016-01-05 $4.64 $4.75 $4.60 $4.66 $41.12 4,615
2016-01-04 $4.67 $4.80 $4.58 $4.69 $41.38 5,609
2015-12-31 $4.46 $4.69 $4.46 $4.68 $41.30 12,028
2015-12-30 $4.50 $4.57 $4.47 $4.50 $39.71 12,595
2015-12-29 $4.64 $4.64 $4.54 $4.57 $40.33 15,487
2015-12-28 $4.55 $4.66 $4.55 $4.61 $40.68 12,917
2015-12-24 $4.51 $4.80 $4.51 $4.73 $41.74 6,561
2015-12-23 $4.49 $4.71 $4.49 $4.71 $41.56 35,464
2015-12-22 $4.27 $4.45 $4.20 $4.41 $38.91 18,413
2015-12-21 $4.26 $4.39 $4.09 $4.39 $38.74 39,843
2015-12-18 $4.10 $4.26 $4.09 $4.19 $36.97 27,047
2015-12-17 $4.60 $4.60 $4.09 $4.12 $36.35 12,481
2015-12-16 $4.50 $4.69 $4.50 $4.64 $40.94 14,993
2015-12-15 $4.65 $4.70 $4.57 $4.58 $40.41 12,113
2015-12-14 $4.77 $4.87 $4.60 $4.60 $40.59 15,981
2015-12-11 $5.05 $5.05 $4.80 $4.80 $42.36 29,587
2015-12-10 $5.08 $5.28 $5.01 $5.11 $45.07 11,786
2015-12-09 $5.01 $5.32 $5.00 $5.15 $45.44 6,998
2015-12-08 $5.02 $5.13 $4.98 $5.03 $44.38 10,819
2015-12-07 $5.40 $5.48 $4.98 $5.06 $44.65 19,254
2015-12-04 $5.70 $5.71 $5.54 $5.54 $48.88 24,377
2015-12-03 $5.90 $5.91 $5.68 $5.76 $50.83 12,172
2015-12-02 $6.05 $6.08 $5.82 $5.89 $51.97 10,409
2015-12-01 $6.16 $6.24 $6.09 $6.11 $53.91 15,112
2015-11-30 $6.24 $6.34 $6.19 $6.20 $54.71 8,885
2015-11-27 $6.21 $6.32 $6.21 $6.25 $55.15 2,535
2015-11-25 $6.21 $6.35 $6.20 $6.27 $55.33 8,168
2015-11-24 $6.24 $6.38 $6.22 $6.27 $55.33 9,090
2015-11-23 $6.36 $6.36 $6.22 $6.22 $54.89 8,485
2015-11-20 $6.48 $6.53 $6.34 $6.36 $56.16 9,550
2015-11-19 $6.54 $6.58 $6.47 $6.52 $57.53 9,263
2015-11-18 $6.55 $6.69 $6.46 $6.59 $58.14 20,886
2015-11-17 $6.69 $6.99 $6.53 $6.55 $57.80 10,153
2015-11-16 $6.53 $6.73 $6.53 $6.69 $59.03 9,361
2015-11-13 $6.38 $6.55 $6.36 $6.53 $57.64 10,899
2015-11-12 $6.65 $6.65 $6.40 $6.43 $56.74 16,373
2015-11-11 $7.00 $7.00 $6.80 $6.87 $57.96 8,653
2015-11-10 $7.06 $7.12 $7.00 $7.00 $59.06 4,014
2015-11-09 $7.31 $7.32 $7.07 $7.07 $59.65 6,623
2015-11-06 $7.35 $7.43 $7.30 $7.32 $61.76 5,616
2015-11-05 $7.54 $7.60 $7.39 $7.40 $62.44 3,982
2015-11-04 $7.70 $7.77 $7.53 $7.61 $64.20 5,033
2015-11-03 $7.64 $7.86 $7.58 $7.67 $64.71 4,316
2015-11-02 $7.50 $7.70 $7.50 $7.67 $64.71 12,231
2015-10-30 $7.52 $7.58 $7.45 $7.58 $63.95 2,371
2015-10-29 $7.51 $7.63 $7.47 $7.48 $63.11 3,501
2015-10-28 $7.30 $7.63 $7.30 $7.52 $63.45 6,046
2015-10-27 $7.38 $7.38 $7.26 $7.30 $61.59 12,104
2015-10-26 $7.58 $7.60 $7.46 $7.50 $63.28 3,243
2015-10-23 $7.70 $7.74 $7.60 $7.65 $64.54 7,627
2015-10-22 $7.67 $7.78 $7.65 $7.73 $65.22 3,458
2015-10-21 $7.79 $7.87 $7.70 $7.70 $64.96 3,406
2015-10-20 $7.71 $7.88 $7.71 $7.88 $66.48 3,670
2015-10-19 $7.78 $7.80 $7.68 $7.74 $65.30 1,697
2015-10-16 $7.88 $7.94 $7.79 $7.85 $66.23 3,178
2015-10-15 $7.75 $7.85 $7.65 $7.82 $65.98 3,638
2015-10-14 $7.69 $7.81 $7.67 $7.80 $65.81 5,167
2015-10-13 $7.78 $7.83 $7.69 $7.69 $64.88 4,305
2015-10-12 $8.00 $8.09 $7.77 $7.80 $65.79 9,151
2015-10-09 $8.09 $8.18 $7.95 $7.98 $67.33 5,865
2015-10-08 $7.93 $8.10 $7.87 $8.06 $68.00 10,788
2015-10-07 $7.81 $8.00 $7.77 $7.92 $66.82 5,306
2015-10-06 $7.51 $7.79 $7.51 $7.77 $65.55 6,185
2015-10-05 $7.19 $7.48 $7.19 $7.45 $62.86 6,419
2015-10-02 $6.84 $7.20 $6.84 $7.17 $60.49 3,985
2015-10-01 $6.95 $7.11 $6.92 $6.99 $58.97 3,084
2015-09-30 $6.74 $6.92 $6.72 $6.91 $58.30 5,462
2015-09-29 $6.97 $7.02 $6.64 $6.65 $56.11 11,963
2015-09-28 $7.18 $7.28 $6.91 $6.93 $58.47 12,674
2015-09-25 $7.44 $7.45 $7.27 $7.28 $61.42 4,350
2015-09-24 $7.36 $7.45 $7.25 $7.38 $62.26 8,926
2015-09-23 $7.70 $7.80 $7.43 $7.47 $63.02 4,107
2015-09-22 $7.83 $7.90 $7.70 $7.72 $65.13 5,473
2015-09-21 $8.00 $8.05 $7.91 $7.93 $66.90 4,417
2015-09-18 $8.00 $8.11 $7.69 $7.94 $66.99 5,966
2015-09-17 $7.96 $8.14 $7.95 $8.06 $68.00 2,982
2015-09-16 $7.84 $8.04 $7.84 $8.00 $67.50 4,632
2015-09-15 $7.69 $7.83 $7.69 $7.76 $65.47 7,348
2015-09-14 $7.71 $7.78 $7.66 $7.69 $64.88 5,603
2015-09-11 $7.87 $7.92 $7.72 $7.76 $65.47 10,636
2015-09-10 $8.05 $8.05 $7.89 $7.94 $66.99 6,984
2015-09-09 $8.18 $8.30 $8.00 $8.00 $67.50 2,600
2015-09-08 $8.27 $8.30 $8.13 $8.16 $68.85 4,088
2015-09-04 $8.05 $8.18 $8.05 $8.16 $68.85 23,855
2015-09-03 $8.26 $8.47 $8.07 $8.25 $69.60 24,527
2015-09-02 $8.40 $8.40 $8.10 $8.23 $69.44 10,903

VanEck Energy Income ETF (EINC) News Headlines

Recent VanEck Energy Income ETF (EINC) News
Similar Companies to VanEck Energy Income ETF (EINC) 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.