Capital Link Gbl Green Energy Trans & Tech Leaders ETF (EKAR) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.01 ($-0.05) -0.15%
Capital Link Gbl Green Energy Trans & Tech Leaders ETF - Daily Information
Click for more stock information on Capital Link Gbl Green Energy Trans & Tech Leaders ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.97 |
Previous Close | $29.01 |
High | $29.01 |
Low | $28.95 |
Adjusted Open | $28.97 |
Previous Adjusted Close | $29.01 |
Adjusted High | $29.01 |
Adjusted Low | $28.95 |
About Capital Link Gbl Green Energy Trans & Tech Leaders ETF (EKAR)
The Fund will normally invest at least 80% of its total assets in securities of the Index. The Index is designed to measure the performance of a portfolio of companies that have business involvement in the development or use of or investment in "New Energy Vehicles," such as vehicles propelled by one or more electric motors powered by rechargeable battery packs, or "Autonomously Driven Vehicles," such as vehicles capable of driving themselves from a starting point to a predetermined destination in "autopilot" mode using various in-vehicle technologies and sensors (New Energy Vehicles and Autonomously Driven Vehicles are referred to herein as "Next Generation Vehicles"). The Index is constructed using a proprietary algorithmic stock selection methodology (the "Methodology") developed by Innovation Labs Ltd. (the "Index Creator"). The Index has been licensed by Innovation Shares LLC (the "Index Provider"). The eligible universe of Index components includes companies that: (1) are listed on major stock exchanges of developed and emerging markets countries, as defined by the Index Creator according to the Methodology; (2) have a minimum market capitalization of $100 million and a minimum average daily traded value for the last 6 months greater than or equal to $1 million; and (3) have a minimum free float market capitalization (shares publicly available for purchase on the stock market) equivalent to 10% of shares outstanding. Shares of common stock, units, tracking stocks, American Depository Receipts ("ADRs") and Global Depository Receipts ("GDRs") are eligible for inclusion in the Index. Where securities of eligible companies have multiple share classes listed on major exchanges, the most liquid share class as determined by the average daily traded value for the sixth month period preceding the date companies are screened for inclusion. From this eligible universe, companies are screened according to the Methodology for their investment in, production of materials and components for, or development of technologies for Next Generation Vehicles using the Index Creator's natural language processing ("NLP") algorithm. The NLP algorithm identifies a relationship between certain keywords that are representative of targeted investment trends and themes, as well as investment securities whose short- and long-term values are affected by such trends and themes. The NLP algorithm reads through a large volume of textual data on an online media platform and databases and identifies companies that are strongly tied to Next Generation Vehicles and any derivatives of that technology. Screened companies are then grouped into four "Stakeholder" categories, as determined by the Index Creator's Index Committee: (1) Battery Producers: companies that mine for metals (such as lithium or cobalt) used in the production of batteries, manufacture of materials and specialty chemicals and components used in batteries, and production of battery cells; (2) Original Equipment Manufacturers: ("OEMs") companies that design, manufacture and/or distribute Next Generation Vehicles; (3) Suppliers: companies that produce or distribute parts and components used in Next Generation Vehicles; and (4) Semis and Software: companies that (i) produce semiconductors used in but not limited to advanced driver-assistance systems ("ADAS"), light detection and ranging ("LiDAR") and infotainment systems in Next Generation Vehicles and (ii) develop software necessary for sensing, mapping, and providing driving policy within Next Generation Vehicles. Once eligible companies are grouped into the four Stakeholder categories, companies are ranked within their category based on a score applied using the Methodology. In order to limit overconcentration of the Index in a Stakeholder category, the following rules are applied in constructing the final Index: (1) Index components are selected based on rankings within their Stakeholder category; (2) the maximum number of Index components in each Stakeholder category is capped at 25; (3) the initial weight of an Index component at the time of reconstitution is based on its market capitalization; (4) the individual weighting of an Index component is capped at 5% at the time of reconstitution; (5) if the collective weight of Index components within a category exceeds 40% at the time of reconstitution, the weightings of Index components are reduced proportionally so that their collective weight equals 40%; and (6) if at the time of reconstitution, the sum of the weights of the five largest positions totals more than 22.5%, the individual weights are reduced proportionally so that their collective weight is no more than 22.5% of the Index. Index components are reconstituted semi-annually in June and December and re-balanced on a quarterly basis to their original weights set at the reconstitution preceding the quarterly rebalance. In between each quarterly rebalance, should the weight of the five largest positions grow to more than 25% of the Index, the Index will initiate an extraordinary rebalance to bring the weight of such positions to below 22.5% of the Index. As of March 2, 2020, the Index was comprised of 60 component securities. The Fund employs a "passive management" investment strategy designed to track the performance of the Index. Penserra Capital Management LLC ("Penserra" or the "Sub-Adviser"), the Fund's sub-adviser, generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to their respective weightings in the Index. However, the Sub-Adviser may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. Exchange Traded Concepts, LLC (the "Adviser") expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund may invest up to 20% of its total assets in investments that are not included in the Index, but that the Adviser or the Sub-Adviser believes will help the Fund track the performance of the Index. The Fund will concentrate its investments (i.e., invest more than 25% of its net assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of March 2, 2020, the Index was concentrated in the automobiles industry. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of March 2, 2020, a significant portion of the Index consisted of companies in the consumer discretionary sector. The Index was created by Innovation Labs Ltd. and is provided via license by Innovation Shares LLC, neither of which is an affiliate of the Fund, the Adviser, or the Sub-Adviser. The Index is calculated and administered by Solactive AG, which is not an affiliate of the Fund, the Adviser, the Sub-Adviser or the Index Provider. The Adviser has entered into a license agreement with the Index Provider pursuant to which the Adviser pays a fee to use the Index. The Adviser is sublicensing rights to the Index to the Fund at no charge.
Invest in Capital Link Gbl Green Energy Trans & Tech Leaders ETF (EKAR)
Historical Stock Data for Capital Link Gbl Green Energy Trans & Tech Leaders ETF (EKAR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-01-11 | $28.97 | $29.01 | $28.95 | $29.01 | $29.01 | 12,746 |
2023-01-10 | $29.05 | $29.05 | $29.05 | $29.05 | $28.95 | 60 |
2023-01-09 | $29.02 | $29.04 | $29.02 | $29.04 | $28.94 | 576 |
2023-01-06 | $29.06 | $29.06 | $29.04 | $29.04 | $28.94 | 287 |
2023-01-05 | $29.01 | $29.05 | $29.00 | $29.03 | $28.93 | 3,781 |
2023-01-04 | $29.05 | $29.05 | $29.04 | $29.04 | $28.95 | 126 |
2023-01-03 | $29.06 | $29.06 | $29.01 | $29.03 | $28.93 | 3,349 |
2022-12-30 | $29.03 | $29.05 | $29.03 | $29.05 | $28.95 | 863 |
2022-12-29 | $28.98 | $29.07 | $28.98 | $29.05 | $28.95 | 2,331 |
2022-12-28 | $29.19 | $29.26 | $28.79 | $28.81 | $28.71 | 3,025 |
2022-12-27 | $29.33 | $29.34 | $29.33 | $29.34 | $29.24 | 673 |
2022-12-23 | $31.49 | $31.49 | $31.49 | $31.49 | $30.23 | 169 |
2022-12-22 | $32.00 | $32.00 | $31.28 | $31.59 | $30.33 | 5,857 |
2022-12-21 | $32.08 | $32.32 | $32.08 | $32.32 | $31.03 | 284 |
2022-12-20 | $31.95 | $32.03 | $31.95 | $32.03 | $30.76 | 372 |
2022-12-19 | $32.19 | $32.21 | $32.01 | $32.10 | $30.82 | 4,103 |
2022-12-16 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 262 |
2022-12-15 | $33.45 | $33.45 | $32.74 | $32.74 | $32.74 | 795 |
2022-12-14 | $33.78 | $33.78 | $33.75 | $33.75 | $33.75 | 517 |
2022-12-13 | $34.26 | $34.38 | $33.75 | $33.83 | $33.83 | 1,484 |
2022-12-12 | $33.19 | $33.31 | $33.19 | $33.31 | $33.31 | 411 |
2022-12-09 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 47 |
2022-12-08 | $33.32 | $33.36 | $33.31 | $33.36 | $33.36 | 740 |
2022-12-07 | $33.03 | $33.05 | $33.03 | $33.05 | $33.05 | 146 |
2022-12-06 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 206 |
2022-12-05 | $34.12 | $34.12 | $33.63 | $33.63 | $33.63 | 3,170 |
2022-12-02 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 96 |
2022-12-01 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 5 |
2022-11-30 | $33.34 | $34.05 | $33.34 | $34.05 | $34.05 | 1,684 |
2022-11-29 | $33.00 | $33.00 | $32.73 | $32.73 | $32.73 | 2,706 |
2022-11-28 | $32.90 | $32.90 | $32.53 | $32.53 | $32.53 | 253 |
2022-11-25 | $33.03 | $33.03 | $32.95 | $33.02 | $33.02 | 1,599 |
2022-11-23 | $32.69 | $33.13 | $32.69 | $33.13 | $33.13 | 335 |
2022-11-22 | $32.33 | $32.69 | $32.33 | $32.69 | $32.69 | 1,728 |
2022-11-21 | $32.35 | $32.35 | $32.29 | $32.32 | $32.32 | 1,229 |
2022-11-18 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 119 |
2022-11-17 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 42 |
2022-11-16 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 46 |
2022-11-15 | $33.83 | $33.83 | $33.56 | $33.56 | $33.56 | 271 |
2022-11-14 | $33.00 | $33.09 | $33.00 | $33.09 | $33.09 | 277 |
2022-11-11 | $33.41 | $33.41 | $33.35 | $33.35 | $33.35 | 627 |
2022-11-10 | $32.10 | $32.52 | $32.10 | $32.52 | $32.52 | 3,938 |
2022-11-09 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 22 |
2022-11-08 | $31.47 | $31.51 | $31.32 | $31.32 | $31.32 | 790 |
2022-11-07 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 83 |
2022-11-04 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 16 |
2022-11-03 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 16 |
2022-11-02 | $29.58 | $29.65 | $29.07 | $29.07 | $29.07 | 1,313 |
2022-11-01 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 513 |
2022-10-31 | $29.10 | $29.11 | $29.07 | $29.07 | $29.07 | 790 |
2022-10-28 | $29.05 | $29.39 | $29.05 | $29.39 | $29.39 | 648 |
2022-10-27 | $29.43 | $29.62 | $29.31 | $29.31 | $29.31 | 346 |
2022-10-26 | $29.72 | $30.09 | $29.71 | $29.73 | $29.73 | 3,868 |
2022-10-25 | $29.27 | $29.49 | $29.27 | $29.49 | $29.49 | 1,848 |
2022-10-24 | $28.78 | $28.78 | $28.73 | $28.73 | $28.73 | 790 |
2022-10-21 | $28.93 | $29.16 | $28.92 | $29.16 | $29.16 | 644 |
2022-10-20 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 21 |
2022-10-19 | $28.33 | $28.42 | $28.27 | $28.42 | $28.42 | 3,815 |
2022-10-18 | $29.13 | $29.13 | $28.69 | $28.69 | $28.69 | 557 |
2022-10-17 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 28 |
2022-10-14 | $28.01 | $28.01 | $27.83 | $27.83 | $27.83 | 625 |
2022-10-13 | $27.35 | $28.50 | $27.35 | $28.50 | $28.50 | 779 |
2022-10-12 | $28.01 | $28.01 | $27.95 | $27.95 | $27.95 | 407 |
2022-10-11 | $27.95 | $28.36 | $27.95 | $28.12 | $28.12 | 8,081 |
2022-10-10 | $28.50 | $28.51 | $28.47 | $28.47 | $28.47 | 2,056 |
2022-10-07 | $28.80 | $28.81 | $28.75 | $28.75 | $28.75 | 964 |
2022-10-06 | $29.86 | $29.86 | $29.74 | $29.74 | $29.74 | 331 |
2022-10-05 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 201 |
2022-10-04 | $29.81 | $30.41 | $29.81 | $30.34 | $30.34 | 3,551 |
2022-10-03 | $28.70 | $29.12 | $28.70 | $29.12 | $29.12 | 545 |
2022-09-30 | $28.39 | $28.39 | $28.35 | $28.35 | $28.35 | 111 |
2022-09-29 | $29.13 | $29.13 | $28.46 | $28.63 | $28.63 | 1,230 |
2022-09-28 | $29.17 | $29.81 | $29.17 | $29.79 | $29.79 | 2,353 |
2022-09-27 | $29.80 | $29.86 | $29.19 | $29.33 | $29.33 | 1,756 |
2022-09-26 | $29.41 | $29.61 | $29.31 | $29.31 | $29.31 | 371 |
2022-09-23 | $29.94 | $29.94 | $29.36 | $29.54 | $29.54 | 6,010 |
2022-09-22 | $30.52 | $30.59 | $30.52 | $30.59 | $30.59 | 295 |
2022-09-21 | $31.41 | $31.65 | $31.08 | $31.08 | $31.08 | 2,825 |
2022-09-20 | $31.49 | $31.49 | $31.45 | $31.45 | $31.45 | 212 |
2022-09-19 | $31.37 | $31.98 | $31.37 | $31.97 | $31.97 | 1,286 |
2022-09-16 | $31.58 | $31.69 | $31.58 | $31.69 | $31.69 | 210 |
2022-09-15 | $32.08 | $32.08 | $31.97 | $31.97 | $31.97 | 985 |
2022-09-14 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 365 |
2022-09-13 | $32.72 | $32.72 | $32.37 | $32.37 | $32.37 | 312 |
2022-09-12 | $33.58 | $33.69 | $33.58 | $33.69 | $33.69 | 312 |
2022-09-09 | $33.21 | $33.26 | $33.21 | $33.26 | $33.26 | 1,031 |
2022-09-08 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 56 |
2022-09-07 | $31.75 | $32.37 | $31.75 | $32.37 | $32.37 | 1,411 |
2022-09-06 | $31.98 | $31.98 | $31.62 | $31.66 | $31.66 | 560 |
2022-09-02 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 45 |
2022-09-01 | $32.21 | $32.21 | $31.85 | $32.11 | $32.11 | 4,001 |
2022-08-31 | $33.06 | $33.06 | $32.79 | $32.79 | $32.79 | 2,128 |
2022-08-30 | $33.58 | $33.58 | $32.97 | $32.97 | $32.97 | 737 |
2022-08-29 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 137 |
2022-08-26 | $33.59 | $33.59 | $33.46 | $33.46 | $33.46 | 527 |
2022-08-25 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 49 |
2022-08-24 | $33.61 | $33.85 | $33.61 | $33.70 | $33.70 | 1,048 |
2022-08-23 | $33.66 | $33.72 | $33.59 | $33.59 | $33.59 | 704 |
2022-08-22 | $33.52 | $33.53 | $33.28 | $33.29 | $33.29 | 2,080 |
2022-08-19 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 27 |
2022-08-18 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 3 |
2022-08-17 | $35.18 | $35.18 | $34.90 | $34.90 | $34.90 | 437 |
2022-08-16 | $35.51 | $35.62 | $35.51 | $35.60 | $35.60 | 1,462 |
2022-08-15 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 107 |
2022-08-12 | $35.55 | $35.86 | $35.55 | $35.86 | $35.86 | 372 |
2022-08-11 | $35.63 | $35.63 | $35.19 | $35.19 | $35.19 | 362 |
2022-08-10 | $34.98 | $35.14 | $34.97 | $35.14 | $35.14 | 1,109 |
2022-08-09 | $33.99 | $34.01 | $33.89 | $33.89 | $33.89 | 677 |
2022-08-08 | $34.55 | $34.61 | $34.55 | $34.61 | $34.61 | 697 |
2022-08-05 | $34.15 | $34.42 | $34.15 | $34.42 | $34.42 | 537 |
2022-08-04 | $34.68 | $34.68 | $34.65 | $34.65 | $34.65 | 180 |
2022-08-03 | $34.59 | $34.64 | $34.59 | $34.64 | $34.64 | 131 |
2022-08-02 | $34.21 | $34.45 | $34.21 | $34.32 | $34.32 | 811 |
2022-08-01 | $34.52 | $34.56 | $34.52 | $34.53 | $34.53 | 758 |
2022-07-29 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 58 |
2022-07-28 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 7 |
2022-07-27 | $33.07 | $33.59 | $32.99 | $33.59 | $33.59 | 3,896 |
2022-07-26 | $32.62 | $32.62 | $32.54 | $32.54 | $32.54 | 305 |
2022-07-25 | $33.02 | $33.03 | $32.96 | $33.03 | $33.03 | 2,344 |
2022-07-22 | $33.39 | $33.39 | $32.95 | $33.03 | $33.03 | 853 |
2022-07-21 | $33.22 | $33.48 | $33.22 | $33.48 | $33.48 | 1,004 |
2022-07-20 | $33.18 | $33.18 | $33.12 | $33.12 | $33.12 | 138 |
2022-07-19 | $32.63 | $32.92 | $32.63 | $32.92 | $32.92 | 115 |
2022-07-18 | $32.16 | $32.16 | $31.88 | $31.88 | $31.88 | 211 |
2022-07-15 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 24 |
2022-07-14 | $31.10 | $31.27 | $30.88 | $31.27 | $31.27 | 743 |
2022-07-13 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 24 |
2022-07-12 | $31.37 | $31.54 | $31.37 | $31.46 | $31.46 | 653 |
2022-07-11 | $31.80 | $31.80 | $31.50 | $31.50 | $31.50 | 972 |
2022-07-08 | $32.76 | $32.76 | $32.54 | $32.76 | $32.76 | 1,506 |
2022-07-07 | $32.23 | $32.53 | $32.23 | $32.53 | $32.53 | 2,818 |
2022-07-06 | $31.17 | $31.25 | $31.13 | $31.13 | $31.13 | 3,052 |
2022-07-05 | $31.04 | $31.39 | $30.79 | $31.39 | $31.39 | 1,917 |
2022-07-01 | $31.77 | $31.80 | $31.74 | $31.80 | $31.80 | 3,603 |
2022-06-30 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 77 |
2022-06-29 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 7 |
2022-06-28 | $33.92 | $33.92 | $33.28 | $33.28 | $33.28 | 193 |
2022-06-27 | $33.58 | $33.58 | $33.48 | $33.48 | $33.48 | 696 |
2022-06-24 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 29 |
2022-06-23 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 14 |
2022-06-22 | $32.66 | $32.66 | $32.58 | $32.58 | $32.58 | 290 |
2022-06-21 | $32.79 | $33.15 | $32.79 | $33.09 | $33.09 | 1,406 |
2022-06-17 | $32.22 | $32.26 | $32.10 | $32.26 | $32.26 | 883 |
2022-06-16 | $32.21 | $32.21 | $31.88 | $31.88 | $31.88 | 329 |
2022-06-15 | $32.93 | $33.39 | $32.93 | $33.39 | $33.39 | 841 |
2022-06-14 | $32.78 | $32.84 | $32.73 | $32.73 | $32.73 | 1,618 |
2022-06-13 | $33.10 | $33.10 | $32.44 | $32.52 | $32.52 | 501 |
2022-06-10 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 320 |
2022-06-09 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 59 |
2022-06-08 | $36.00 | $36.12 | $35.83 | $35.83 | $35.83 | 522 |
2022-06-07 | $35.74 | $36.22 | $35.70 | $36.22 | $36.22 | 651 |
2022-06-06 | $36.30 | $36.45 | $36.01 | $36.15 | $36.15 | 1,852 |
2022-06-03 | $35.60 | $35.81 | $35.34 | $35.69 | $35.69 | 4,418 |
2022-06-02 | $35.56 | $36.50 | $35.56 | $36.50 | $36.50 | 787 |
2022-06-01 | $35.39 | $35.47 | $35.13 | $35.29 | $35.29 | 3,109 |
2022-05-31 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 294 |
2022-05-27 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 131 |
2022-05-26 | $34.91 | $34.99 | $34.91 | $34.96 | $34.96 | 1,157 |
2022-05-25 | $33.72 | $33.84 | $33.72 | $33.84 | $33.84 | 578 |
2022-05-24 | $33.43 | $33.43 | $33.38 | $33.38 | $33.38 | 2,064 |
2022-05-23 | $33.91 | $34.00 | $33.91 | $34.00 | $34.00 | 194 |
2022-05-20 | $33.09 | $33.59 | $33.09 | $33.59 | $33.59 | 1,080 |
2022-05-19 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 42 |
2022-05-18 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 265 |
2022-05-17 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 7 |
2022-05-16 | $32.38 | $32.50 | $32.38 | $32.50 | $32.50 | 550 |
2022-05-13 | $32.13 | $32.80 | $32.13 | $32.80 | $32.80 | 1,090 |
2022-05-12 | $31.01 | $31.26 | $31.01 | $31.26 | $31.26 | 446 |
2022-05-11 | $31.78 | $31.87 | $31.21 | $31.21 | $31.21 | 1,248 |
2022-05-10 | $32.04 | $32.05 | $31.61 | $31.61 | $31.61 | 2,251 |
2022-05-09 | $31.69 | $31.69 | $31.27 | $31.27 | $31.27 | 2,401 |
2022-05-06 | $33.00 | $33.00 | $32.50 | $32.71 | $32.71 | 395 |
2022-05-05 | $34.10 | $34.10 | $32.95 | $32.95 | $32.95 | 212 |
2022-05-04 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 74 |
2022-05-03 | $33.69 | $33.81 | $33.69 | $33.81 | $33.81 | 144 |
2022-05-02 | $32.91 | $33.42 | $32.75 | $33.42 | $33.42 | 835 |
2022-04-29 | $33.78 | $33.78 | $33.16 | $33.16 | $33.16 | 213 |
2022-04-28 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 6 |
2022-04-27 | $32.40 | $32.69 | $32.40 | $32.69 | $32.69 | 354 |
2022-04-26 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 102 |
2022-04-25 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 435 |
2022-04-22 | $34.12 | $34.13 | $33.62 | $33.62 | $33.62 | 284 |
2022-04-21 | $34.28 | $34.28 | $34.11 | $34.11 | $34.11 | 163 |
2022-04-20 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 21 |
2022-04-19 | $34.45 | $35.15 | $34.45 | $35.15 | $35.15 | 1,568 |
2022-04-18 | $34.55 | $34.81 | $34.44 | $34.56 | $34.56 | 1,562 |
2022-04-14 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 10 |
2022-04-13 | $34.83 | $34.90 | $34.83 | $34.90 | $34.90 | 297 |
2022-04-12 | $34.42 | $34.42 | $34.12 | $34.12 | $34.12 | 652 |
2022-04-11 | $34.26 | $34.37 | $34.26 | $34.26 | $34.26 | 2,310 |
2022-04-08 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 78 |
2022-04-07 | $34.94 | $35.12 | $34.94 | $35.12 | $35.12 | 393 |
2022-04-06 | $35.65 | $35.65 | $35.32 | $35.32 | $35.32 | 882 |
2022-04-05 | $36.98 | $37.01 | $36.11 | $36.11 | $36.11 | 3,110 |
2022-04-04 | $37.07 | $37.39 | $37.07 | $37.39 | $37.39 | 543 |
2022-04-01 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 174 |
2022-03-31 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 154 |
2022-03-30 | $37.86 | $37.87 | $37.48 | $37.48 | $37.48 | 689 |
2022-03-29 | $37.96 | $37.97 | $37.96 | $37.97 | $37.97 | 993 |
2022-03-28 | $36.65 | $36.85 | $36.65 | $36.85 | $36.85 | 169 |
2022-03-25 | $36.50 | $36.83 | $36.50 | $36.83 | $36.83 | 305 |
2022-03-24 | $36.97 | $37.18 | $36.97 | $37.18 | $37.18 | 414 |
2022-03-23 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 136 |
2022-03-22 | $36.85 | $36.89 | $36.85 | $36.89 | $36.89 | 130 |
2022-03-21 | $36.17 | $36.36 | $36.17 | $36.36 | $36.36 | 986 |
2022-03-18 | $36.32 | $36.67 | $36.32 | $36.67 | $36.67 | 295 |
2022-03-17 | $35.61 | $35.90 | $35.60 | $35.90 | $35.90 | 914 |
2022-03-16 | $34.59 | $35.92 | $34.59 | $35.92 | $35.92 | 6,025 |
2022-03-15 | $32.78 | $33.51 | $32.78 | $33.51 | $33.51 | 951 |
2022-03-14 | $33.45 | $33.45 | $33.02 | $33.08 | $33.08 | 4,799 |
2022-03-11 | $34.25 | $34.25 | $33.91 | $33.91 | $33.91 | 733 |
2022-03-10 | $34.74 | $34.81 | $34.53 | $34.81 | $34.81 | 649 |
2022-03-09 | $35.36 | $35.46 | $35.33 | $35.33 | $35.33 | 2,398 |
2022-03-08 | $33.95 | $34.39 | $33.95 | $34.39 | $34.39 | 474 |
2022-03-07 | $34.70 | $34.70 | $33.87 | $33.90 | $33.90 | 3,897 |
2022-03-04 | $35.71 | $35.71 | $35.37 | $35.47 | $35.47 | 5,216 |
2022-03-03 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 51 |
2022-03-02 | $37.08 | $37.31 | $37.08 | $37.31 | $37.31 | 1,447 |
2022-03-01 | $36.97 | $36.97 | $36.96 | $36.96 | $36.96 | 1,233 |
2022-02-28 | $37.66 | $38.29 | $37.66 | $38.29 | $38.29 | 217 |
2022-02-25 | $37.44 | $38.26 | $37.44 | $38.26 | $38.26 | 403 |
2022-02-24 | $36.00 | $37.54 | $36.00 | $37.54 | $37.54 | 2,784 |
2022-02-23 | $37.48 | $37.48 | $37.38 | $37.38 | $37.38 | 192 |
2022-02-22 | $38.20 | $38.20 | $37.99 | $37.99 | $37.99 | 317 |
2022-02-18 | $39.09 | $39.15 | $38.73 | $38.73 | $38.73 | 1,341 |
2022-02-17 | $39.79 | $39.79 | $39.29 | $39.29 | $39.29 | 741 |
2022-02-16 | $39.89 | $40.26 | $39.89 | $40.26 | $40.26 | 119 |
2022-02-15 | $39.85 | $40.16 | $39.85 | $40.16 | $40.16 | 1,046 |
2022-02-14 | $38.70 | $38.73 | $38.70 | $38.72 | $38.72 | 1,039 |
2022-02-11 | $39.57 | $39.57 | $38.87 | $38.87 | $38.87 | 161 |
2022-02-10 | $39.89 | $40.22 | $39.89 | $40.00 | $40.00 | 678 |
2022-02-09 | $40.06 | $40.58 | $40.06 | $40.58 | $40.58 | 1,270 |
2022-02-08 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 222 |
2022-02-07 | $38.98 | $38.98 | $38.77 | $38.93 | $38.93 | 909 |
2022-02-04 | $38.85 | $39.00 | $38.85 | $39.00 | $39.00 | 531 |
2022-02-03 | $39.14 | $39.15 | $38.85 | $38.85 | $38.85 | 791 |
2022-02-02 | $40.20 | $40.20 | $39.70 | $39.73 | $39.73 | 2,149 |
2022-02-01 | $39.32 | $39.69 | $39.32 | $39.69 | $39.69 | 1,430 |
2022-01-31 | $37.91 | $39.40 | $37.91 | $39.40 | $39.40 | 1,388 |
2022-01-28 | $37.05 | $37.68 | $37.05 | $37.68 | $37.68 | 1,222 |
2022-01-27 | $38.50 | $38.50 | $37.70 | $37.74 | $37.74 | 1,116 |
2022-01-26 | $39.56 | $39.56 | $38.63 | $38.77 | $38.77 | 1,055 |
2022-01-25 | $38.56 | $39.01 | $38.39 | $38.71 | $38.71 | 650 |
2022-01-24 | $38.63 | $39.24 | $37.97 | $39.24 | $39.24 | 3,543 |
2022-01-21 | $40.55 | $40.55 | $39.84 | $39.87 | $39.87 | 2,450 |
2022-01-20 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 92 |
2022-01-19 | $41.79 | $41.79 | $41.15 | $41.15 | $41.15 | 345 |
2022-01-18 | $41.74 | $42.04 | $41.64 | $41.64 | $41.64 | 1,560 |
2022-01-14 | $42.23 | $42.48 | $42.15 | $42.48 | $42.48 | 6,170 |
2022-01-13 | $43.00 | $43.00 | $42.31 | $42.31 | $42.31 | 1,271 |
2022-01-12 | $42.70 | $42.89 | $42.70 | $42.89 | $42.89 | 1,883 |
2022-01-11 | $41.94 | $42.24 | $41.94 | $42.24 | $42.24 | 2,408 |
2022-01-10 | $41.05 | $41.41 | $40.86 | $41.41 | $41.41 | 547 |
2022-01-07 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 200 |
2022-01-06 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 115 |
2022-01-05 | $42.60 | $42.75 | $41.82 | $41.82 | $41.82 | 936 |
2022-01-04 | $42.72 | $42.94 | $42.72 | $42.94 | $42.94 | 736 |
2022-01-03 | $42.55 | $42.83 | $42.55 | $42.83 | $42.83 | 924 |
2021-12-31 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 170 |
2021-12-30 | $42.32 | $42.46 | $42.23 | $42.23 | $42.23 | 1,234 |
2021-12-29 | $42.10 | $42.10 | $42.05 | $42.05 | $42.05 | 490 |
2021-12-28 | $42.53 | $42.53 | $42.24 | $42.26 | $42.26 | 536 |
2021-12-27 | $43.59 | $43.59 | $43.59 | $43.59 | $42.69 | 125 |
2021-12-23 | $43.26 | $43.26 | $43.26 | $43.26 | $42.37 | 226 |
2021-12-22 | $42.56 | $42.56 | $42.56 | $42.56 | $41.68 | 97 |
2021-12-21 | $41.97 | $42.23 | $41.97 | $42.23 | $41.36 | 709 |
2021-12-20 | $41.39 | $41.39 | $41.14 | $41.32 | $40.47 | 2,920 |
2021-12-17 | $42.50 | $42.50 | $42.50 | $42.50 | $41.62 | 31 |
2021-12-16 | $43.96 | $43.96 | $42.68 | $42.68 | $41.80 | 4,514 |
2021-12-15 | $42.50 | $43.41 | $42.50 | $43.41 | $42.52 | 1,120 |
2021-12-14 | $42.57 | $42.57 | $42.57 | $42.57 | $41.70 | 273 |
2021-12-13 | $43.00 | $43.02 | $42.90 | $42.90 | $42.02 | 565 |
2021-12-10 | $43.87 | $43.87 | $43.87 | $43.87 | $42.97 | 114 |
2021-12-09 | $43.58 | $43.58 | $43.58 | $43.58 | $42.68 | 45 |
2021-12-08 | $44.21 | $44.49 | $44.18 | $44.49 | $43.57 | 505 |
2021-12-07 | $44.33 | $44.39 | $44.30 | $44.39 | $43.48 | 5,496 |
2021-12-06 | $42.54 | $43.13 | $42.37 | $43.13 | $42.25 | 2,807 |
2021-12-03 | $43.64 | $43.64 | $42.40 | $42.70 | $41.82 | 475 |
2021-12-02 | $43.15 | $43.56 | $43.15 | $43.43 | $42.54 | 3,480 |
2021-12-01 | $44.16 | $44.16 | $43.01 | $43.01 | $42.13 | 2,479 |
2021-11-30 | $43.16 | $43.16 | $43.16 | $43.16 | $42.27 | 474 |
2021-11-29 | $43.34 | $43.63 | $43.34 | $43.63 | $42.73 | 353 |
2021-11-26 | $43.28 | $43.28 | $42.99 | $43.20 | $42.31 | 602 |
2021-11-24 | $44.32 | $44.81 | $44.32 | $44.81 | $43.89 | 609 |
2021-11-23 | $44.91 | $45.34 | $44.47 | $44.86 | $43.94 | 2,826 |
2021-11-22 | $45.72 | $46.01 | $45.24 | $45.24 | $44.31 | 1,321 |
2021-11-19 | $45.26 | $45.39 | $45.26 | $45.34 | $44.41 | 572 |
2021-11-18 | $45.22 | $45.27 | $45.20 | $45.27 | $44.34 | 737 |
2021-11-17 | $45.32 | $45.32 | $45.15 | $45.15 | $44.23 | 811 |
2021-11-16 | $45.18 | $45.32 | $45.18 | $45.32 | $44.39 | 453 |
2021-11-15 | $44.86 | $44.86 | $44.70 | $44.83 | $43.91 | 832 |
2021-11-12 | $45.07 | $45.08 | $45.07 | $45.08 | $44.16 | 406 |
2021-11-11 | $44.84 | $44.85 | $44.60 | $44.73 | $43.81 | 1,436 |
2021-11-10 | $44.42 | $44.79 | $44.03 | $44.25 | $43.34 | 2,011 |
2021-11-09 | $45.65 | $45.65 | $44.88 | $44.89 | $43.96 | 2,134 |
2021-11-08 | $44.98 | $45.49 | $44.98 | $45.40 | $44.47 | 2,043 |
2021-11-05 | $45.05 | $45.09 | $45.05 | $45.09 | $44.17 | 489 |
2021-11-04 | $44.87 | $45.22 | $44.87 | $45.16 | $44.23 | 1,378 |
2021-11-03 | $44.64 | $44.64 | $44.64 | $44.64 | $43.72 | 103 |
2021-11-02 | $44.05 | $44.05 | $43.93 | $44.02 | $43.11 | 1,023 |
2021-11-01 | $43.56 | $44.02 | $43.56 | $44.02 | $43.11 | 2,842 |
2021-10-29 | $43.00 | $43.26 | $43.00 | $43.26 | $42.37 | 1,439 |
2021-10-28 | $43.20 | $43.26 | $43.20 | $43.26 | $42.37 | 445 |
2021-10-27 | $42.62 | $42.96 | $42.62 | $42.67 | $41.79 | 825 |
2021-10-26 | $43.11 | $43.11 | $42.80 | $42.80 | $41.92 | 527 |
2021-10-25 | $42.38 | $42.74 | $42.38 | $42.74 | $41.86 | 406 |
2021-10-22 | $42.16 | $42.16 | $42.15 | $42.15 | $41.28 | 142 |
2021-10-21 | $42.30 | $42.30 | $42.30 | $42.30 | $41.43 | 93 |
2021-10-20 | $42.37 | $42.59 | $42.37 | $42.50 | $41.63 | 788 |
2021-10-19 | $42.49 | $42.49 | $42.48 | $42.48 | $41.60 | 421 |
2021-10-18 | $41.77 | $42.26 | $41.77 | $42.26 | $41.39 | 209 |
2021-10-15 | $41.95 | $42.01 | $41.95 | $42.01 | $41.15 | 413 |
2021-10-14 | $41.45 | $41.56 | $41.30 | $41.56 | $40.71 | 1,186 |
2021-10-13 | $40.78 | $40.96 | $40.78 | $40.96 | $40.11 | 320 |
2021-10-12 | $40.60 | $40.60 | $40.60 | $40.60 | $39.76 | 108 |
2021-10-11 | $40.69 | $40.69 | $40.58 | $40.58 | $39.74 | 417 |
2021-10-08 | $40.50 | $40.50 | $40.50 | $40.50 | $39.67 | 114 |
2021-10-07 | $40.48 | $40.48 | $40.35 | $40.35 | $39.52 | 762 |
2021-10-06 | $39.55 | $39.55 | $39.55 | $39.55 | $38.73 | 260 |
2021-10-05 | $39.89 | $39.89 | $39.86 | $39.86 | $39.04 | 233 |
2021-10-04 | $39.75 | $39.75 | $39.44 | $39.44 | $38.62 | 293 |
2021-10-01 | $40.27 | $40.27 | $40.12 | $40.12 | $39.30 | 287 |
2021-09-30 | $40.33 | $40.33 | $40.33 | $40.33 | $39.50 | 126 |
2021-09-29 | $40.94 | $40.94 | $40.58 | $40.58 | $39.74 | 1,372 |
2021-09-28 | $40.72 | $40.75 | $40.72 | $40.75 | $39.91 | 351 |
2021-09-27 | $41.40 | $41.63 | $41.40 | $41.63 | $40.78 | 1,841 |
2021-09-24 | $41.51 | $41.52 | $41.43 | $41.48 | $40.63 | 998 |
2021-09-23 | $41.67 | $41.75 | $41.57 | $41.75 | $40.89 | 1,769 |
2021-09-22 | $41.33 | $41.33 | $41.21 | $41.29 | $40.44 | 497 |
2021-09-21 | $40.51 | $40.84 | $40.51 | $40.83 | $39.99 | 531 |
2021-09-20 | $40.54 | $40.54 | $40.35 | $40.46 | $39.63 | 1,034 |
2021-09-17 | $41.68 | $41.68 | $41.68 | $41.68 | $40.82 | 68 |
2021-09-16 | $42.12 | $42.15 | $41.94 | $42.15 | $41.28 | 1,146 |
2021-09-15 | $42.52 | $42.53 | $42.52 | $42.53 | $41.66 | 407 |
2021-09-14 | $42.51 | $42.51 | $42.24 | $42.24 | $41.37 | 1,057 |
2021-09-13 | $42.31 | $42.31 | $42.24 | $42.24 | $41.37 | 372 |
2021-09-10 | $42.27 | $42.27 | $41.89 | $41.89 | $41.03 | 291 |
2021-09-09 | $41.87 | $42.14 | $41.87 | $42.02 | $41.16 | 455 |
2021-09-08 | $42.03 | $42.03 | $41.94 | $41.94 | $41.07 | 265 |
2021-09-07 | $42.50 | $42.53 | $42.39 | $42.44 | $41.56 | 2,098 |
2021-09-03 | $42.33 | $42.35 | $42.33 | $42.33 | $41.45 | 514 |
2021-09-02 | $42.02 | $42.02 | $42.02 | $42.02 | $41.15 | 109 |
2021-09-01 | $41.94 | $41.98 | $41.94 | $41.98 | $41.11 | 615 |
2021-08-31 | $41.88 | $41.88 | $41.71 | $41.73 | $40.86 | 1,143 |
2021-08-30 | $41.65 | $41.68 | $41.65 | $41.67 | $40.81 | 705 |
2021-08-27 | $41.41 | $41.43 | $41.41 | $41.41 | $40.56 | 367 |
2021-08-26 | $40.97 | $40.97 | $40.84 | $40.84 | $39.99 | 557 |
2021-08-25 | $40.96 | $41.18 | $40.96 | $41.18 | $40.33 | 585 |
2021-08-24 | $40.83 | $41.00 | $40.83 | $41.00 | $40.15 | 1,793 |
2021-08-23 | $40.00 | $40.51 | $40.00 | $40.51 | $39.67 | 1,443 |
2021-08-20 | $39.62 | $39.76 | $39.62 | $39.76 | $38.94 | 323 |
2021-08-19 | $39.77 | $39.84 | $39.65 | $39.84 | $39.01 | 1,047 |
2021-08-18 | $40.49 | $40.49 | $40.49 | $40.49 | $39.65 | 60 |
2021-08-17 | $40.91 | $40.91 | $40.60 | $40.60 | $39.76 | 545 |
2021-08-16 | $41.60 | $41.60 | $41.39 | $41.53 | $40.67 | 838 |
2021-08-13 | $42.06 | $42.08 | $42.02 | $42.08 | $41.21 | 1,137 |
2021-08-12 | $42.12 | $42.12 | $42.12 | $42.12 | $41.24 | 114 |
2021-08-11 | $42.09 | $42.09 | $42.09 | $42.09 | $41.22 | 225 |
2021-08-10 | $41.91 | $41.94 | $41.82 | $41.93 | $41.06 | 1,059 |
2021-08-09 | $41.94 | $42.02 | $41.93 | $42.02 | $41.15 | 1,124 |
2021-08-06 | $42.12 | $42.12 | $42.07 | $42.07 | $41.20 | 524 |
2021-08-05 | $42.20 | $42.29 | $42.17 | $42.29 | $41.41 | 1,316 |
2021-08-04 | $42.02 | $42.03 | $41.98 | $41.98 | $41.11 | 1,528 |
2021-08-03 | $41.66 | $41.85 | $41.66 | $41.85 | $40.99 | 442 |
2021-08-02 | $41.72 | $41.75 | $41.57 | $41.57 | $40.71 | 968 |
2021-07-30 | $41.06 | $41.06 | $40.97 | $41.05 | $40.20 | 442 |
2021-07-29 | $40.89 | $41.23 | $40.89 | $41.23 | $40.38 | 1,178 |
2021-07-28 | $40.10 | $40.50 | $40.10 | $40.44 | $39.60 | 2,360 |
2021-07-27 | $39.82 | $39.82 | $39.82 | $39.82 | $39.00 | 47 |
2021-07-26 | $40.26 | $40.31 | $40.26 | $40.31 | $39.48 | 388 |
2021-07-23 | $40.28 | $40.40 | $40.23 | $40.37 | $39.53 | 2,828 |
2021-07-22 | $40.13 | $40.13 | $40.08 | $40.08 | $39.25 | 1,028 |
2021-07-21 | $40.13 | $40.13 | $40.13 | $40.13 | $39.30 | 181 |
2021-07-20 | $39.17 | $39.36 | $39.17 | $39.36 | $38.55 | 157 |
2021-07-19 | $38.81 | $38.86 | $38.66 | $38.86 | $38.06 | 2,945 |
2021-07-16 | $40.18 | $40.18 | $39.57 | $39.57 | $38.76 | 607 |
2021-07-15 | $40.17 | $40.17 | $40.17 | $40.17 | $39.34 | 278 |
2021-07-14 | $40.71 | $40.71 | $40.60 | $40.60 | $39.76 | 352 |
2021-07-13 | $40.90 | $40.90 | $40.81 | $40.81 | $39.96 | 591 |
2021-07-12 | $41.00 | $41.00 | $41.00 | $41.00 | $40.16 | 158 |
2021-07-09 | $40.51 | $40.65 | $40.51 | $40.65 | $39.81 | 1,089 |
2021-07-08 | $39.50 | $39.85 | $39.35 | $39.85 | $39.02 | 1,551 |
2021-07-07 | $40.73 | $40.73 | $40.29 | $40.42 | $39.58 | 3,321 |
2021-07-06 | $40.60 | $40.60 | $40.47 | $40.60 | $39.76 | 733 |
2021-07-02 | $41.08 | $41.08 | $41.08 | $41.08 | $40.23 | 199 |
2021-07-01 | $41.04 | $41.04 | $40.99 | $40.99 | $40.14 | 478 |
2021-06-30 | $41.02 | $41.02 | $40.92 | $41.02 | $40.17 | 749 |
2021-06-29 | $41.02 | $41.23 | $41.02 | $41.23 | $40.37 | 965 |
2021-06-28 | $41.06 | $41.15 | $41.04 | $41.15 | $40.30 | 1,639 |
2021-06-25 | $41.05 | $41.05 | $41.05 | $41.05 | $40.20 | 103 |
2021-06-24 | $41.02 | $41.03 | $41.02 | $41.03 | $40.18 | 362 |
2021-06-23 | $40.48 | $40.53 | $40.46 | $40.46 | $39.62 | 649 |
2021-06-22 | $40.25 | $40.32 | $40.25 | $40.30 | $39.47 | 652 |
2021-06-21 | $39.83 | $40.17 | $39.83 | $40.16 | $39.33 | 1,438 |
2021-06-18 | $39.92 | $39.92 | $39.71 | $39.71 | $38.89 | 1,016 |
2021-06-17 | $40.41 | $40.43 | $40.28 | $40.38 | $39.54 | 1,046 |
2021-06-16 | $40.65 | $40.66 | $40.28 | $40.33 | $39.50 | 2,340 |
2021-06-15 | $40.81 | $40.82 | $40.77 | $40.82 | $39.98 | 1,343 |
2021-06-14 | $40.84 | $40.95 | $40.80 | $40.95 | $40.10 | 1,685 |
2021-06-11 | $40.74 | $40.92 | $40.74 | $40.92 | $40.07 | 722 |
2021-06-10 | $40.68 | $40.68 | $40.45 | $40.62 | $39.78 | 918 |
2021-06-09 | $40.67 | $40.67 | $40.46 | $40.46 | $39.63 | 948 |
2021-06-08 | $40.66 | $40.74 | $40.56 | $40.72 | $39.88 | 1,267 |
2021-06-07 | $40.80 | $40.80 | $40.70 | $40.76 | $39.92 | 659 |
2021-06-04 | $40.55 | $40.89 | $40.55 | $40.89 | $40.04 | 708 |
2021-06-03 | $40.12 | $40.30 | $40.12 | $40.21 | $39.38 | 704 |
2021-06-02 | $40.46 | $40.51 | $40.46 | $40.51 | $39.67 | 1,188 |
2021-06-01 | $40.28 | $40.32 | $40.24 | $40.25 | $39.42 | 1,789 |
2021-05-28 | $39.85 | $39.85 | $39.83 | $39.83 | $39.01 | 513 |
2021-05-27 | $39.39 | $39.57 | $39.39 | $39.57 | $38.75 | 1,317 |
2021-05-26 | $39.04 | $39.22 | $39.04 | $39.17 | $38.36 | 1,114 |
2021-05-25 | $39.05 | $39.05 | $38.93 | $38.93 | $38.13 | 451 |
2021-05-24 | $38.61 | $38.95 | $38.61 | $38.92 | $38.11 | 934 |
2021-05-21 | $38.52 | $38.52 | $38.46 | $38.46 | $37.66 | 431 |
2021-05-20 | $38.02 | $38.38 | $38.02 | $38.38 | $37.59 | 749 |
2021-05-19 | $37.45 | $37.85 | $37.44 | $37.85 | $37.07 | 4,419 |
2021-05-18 | $38.38 | $38.39 | $38.20 | $38.20 | $37.41 | 528 |
2021-05-17 | $38.02 | $38.03 | $37.88 | $38.03 | $37.24 | 1,121 |
2021-05-14 | $37.74 | $38.19 | $37.74 | $38.19 | $37.40 | 742 |
2021-05-13 | $37.44 | $37.59 | $37.28 | $37.39 | $36.62 | 2,349 |
2021-05-12 | $37.37 | $37.46 | $37.25 | $37.25 | $36.48 | 961 |
2021-05-11 | $37.80 | $38.35 | $37.80 | $38.35 | $37.56 | 2,378 |
2021-05-10 | $39.49 | $39.49 | $38.80 | $38.80 | $38.00 | 4,563 |
2021-05-07 | $39.09 | $39.45 | $39.09 | $39.40 | $38.59 | 3,737 |
2021-05-06 | $38.49 | $38.86 | $38.49 | $38.86 | $38.06 | 1,203 |
2021-05-05 | $38.73 | $38.73 | $38.73 | $38.73 | $37.93 | 529 |
2021-05-04 | $38.35 | $38.35 | $38.12 | $38.35 | $37.56 | 1,471 |
2021-05-03 | $39.26 | $39.26 | $38.94 | $38.94 | $38.14 | 1,624 |
2021-04-30 | $39.15 | $39.21 | $38.74 | $38.96 | $38.15 | 1,434 |
2021-04-29 | $39.84 | $39.84 | $39.72 | $39.82 | $39.00 | 634 |
2021-04-28 | $40.10 | $40.17 | $39.95 | $40.06 | $39.23 | 8,482 |
2021-04-27 | $40.23 | $40.29 | $40.16 | $40.16 | $39.33 | 2,252 |
2021-04-26 | $40.09 | $40.36 | $40.09 | $40.36 | $39.53 | 862 |
2021-04-23 | $39.87 | $40.11 | $39.74 | $40.10 | $39.28 | 3,772 |
2021-04-22 | $40.02 | $40.02 | $39.47 | $39.54 | $38.73 | 4,706 |
2021-04-21 | $39.13 | $39.92 | $39.13 | $39.92 | $39.09 | 4,634 |
2021-04-20 | $40.00 | $40.00 | $39.42 | $39.63 | $38.81 | 2,693 |
2021-04-19 | $40.66 | $40.66 | $40.19 | $40.27 | $39.44 | 1,080 |
2021-04-16 | $40.68 | $40.70 | $40.56 | $40.66 | $39.81 | 3,752 |
2021-04-15 | $40.27 | $40.41 | $40.27 | $40.35 | $39.52 | 2,126 |
2021-04-14 | $40.13 | $40.29 | $39.97 | $39.97 | $39.15 | 2,389 |
2021-04-13 | $39.67 | $39.99 | $39.53 | $39.99 | $39.16 | 6,159 |
2021-04-12 | $39.73 | $39.73 | $39.52 | $39.58 | $38.76 | 2,176 |
2021-04-09 | $39.78 | $40.01 | $39.78 | $40.01 | $39.19 | 782 |
2021-04-08 | $40.03 | $40.06 | $39.98 | $39.98 | $39.16 | 1,747 |
2021-04-07 | $39.81 | $39.85 | $39.64 | $39.85 | $39.02 | 11,835 |
2021-04-06 | $40.03 | $40.03 | $39.91 | $39.99 | $39.16 | 1,057 |
2021-04-05 | $40.03 | $40.40 | $40.00 | $40.40 | $39.57 | 5,679 |
2021-04-01 | $39.27 | $39.51 | $39.27 | $39.51 | $38.69 | 3,048 |
2021-03-31 | $38.75 | $38.88 | $38.68 | $38.82 | $38.02 | 2,121 |
2021-03-30 | $38.14 | $38.50 | $38.14 | $38.50 | $37.70 | 640 |
2021-03-29 | $38.00 | $38.13 | $37.95 | $38.10 | $37.31 | 1,102 |
2021-03-26 | $38.03 | $38.40 | $37.85 | $38.40 | $37.60 | 709 |
2021-03-25 | $37.74 | $37.90 | $37.41 | $37.90 | $37.12 | 3,283 |
2021-03-24 | $38.39 | $38.39 | $37.93 | $37.93 | $37.15 | 13,268 |
2021-03-23 | $39.38 | $39.38 | $38.79 | $38.79 | $37.98 | 2,560 |
2021-03-22 | $39.86 | $40.05 | $39.65 | $39.86 | $39.04 | 2,397 |
2021-03-19 | $39.69 | $39.90 | $39.69 | $39.88 | $39.05 | 818 |
2021-03-18 | $40.38 | $40.38 | $39.75 | $39.75 | $38.93 | 1,397 |
2021-03-17 | $39.68 | $40.47 | $39.68 | $40.41 | $39.58 | 1,410 |
2021-03-16 | $40.12 | $40.28 | $40.06 | $40.06 | $39.23 | 5,538 |
2021-03-15 | $39.69 | $39.96 | $39.67 | $39.96 | $39.13 | 3,841 |
2021-03-12 | $39.39 | $39.72 | $39.31 | $39.72 | $38.90 | 1,711 |
2021-03-11 | $39.65 | $39.97 | $39.58 | $39.94 | $39.12 | 21,205 |
2021-03-10 | $39.23 | $39.23 | $38.79 | $38.93 | $38.13 | 4,037 |
2021-03-09 | $38.34 | $39.07 | $38.33 | $39.05 | $38.24 | 4,488 |
2021-03-08 | $38.44 | $38.58 | $37.91 | $37.93 | $37.14 | 6,369 |
2021-03-05 | $38.83 | $38.83 | $37.39 | $38.66 | $37.86 | 6,419 |
2021-03-04 | $39.33 | $39.48 | $38.16 | $38.34 | $37.55 | 7,881 |
2021-03-03 | $40.29 | $40.49 | $39.65 | $39.65 | $38.83 | 3,195 |
2021-03-02 | $40.58 | $40.58 | $40.25 | $40.25 | $39.41 | 2,857 |
2021-03-01 | $40.25 | $40.61 | $40.11 | $40.61 | $39.77 | 2,510 |
2021-02-26 | $39.79 | $39.79 | $39.21 | $39.71 | $38.88 | 6,760 |
2021-02-25 | $40.88 | $40.93 | $39.78 | $39.90 | $39.08 | 3,477 |
2021-02-24 | $40.98 | $41.28 | $40.43 | $41.28 | $40.43 | 10,605 |
2021-02-23 | $40.50 | $41.11 | $39.58 | $41.01 | $40.16 | 37,950 |
2021-02-22 | $41.61 | $42.00 | $41.55 | $41.58 | $40.72 | 5,931 |
2021-02-19 | $41.81 | $42.95 | $41.81 | $42.29 | $41.42 | 21,841 |
2021-02-18 | $41.45 | $41.52 | $41.09 | $41.40 | $40.54 | 6,548 |
2021-02-17 | $42.21 | $42.21 | $41.74 | $42.19 | $41.32 | 4,584 |
2021-02-16 | $42.83 | $42.93 | $42.63 | $42.71 | $41.82 | 12,335 |
2021-02-12 | $41.97 | $42.46 | $41.97 | $42.46 | $41.58 | 5,119 |
2021-02-11 | $42.03 | $42.18 | $41.81 | $42.17 | $41.29 | 4,558 |
2021-02-10 | $41.99 | $41.99 | $41.51 | $41.66 | $40.80 | 3,282 |
2021-02-09 | $41.32 | $41.57 | $41.29 | $41.55 | $40.69 | 5,755 |
2021-02-08 | $41.05 | $41.29 | $41.05 | $41.29 | $40.43 | 8,553 |
2021-02-05 | $40.70 | $40.90 | $40.65 | $40.90 | $40.06 | 2,804 |
2021-02-04 | $40.62 | $40.65 | $40.45 | $40.64 | $39.80 | 8,045 |
2021-02-03 | $40.48 | $40.64 | $40.41 | $40.56 | $39.72 | 4,160 |
2021-02-02 | $39.87 | $40.19 | $39.87 | $40.19 | $39.36 | 5,251 |
2021-02-01 | $39.10 | $39.29 | $38.80 | $39.29 | $38.47 | 4,665 |
2021-01-29 | $39.00 | $39.00 | $38.06 | $38.20 | $37.41 | 5,790 |
2021-01-28 | $38.76 | $39.40 | $38.63 | $39.23 | $38.42 | 23,117 |
2021-01-27 | $39.21 | $39.36 | $38.69 | $38.81 | $38.00 | 15,088 |
2021-01-26 | $40.65 | $40.65 | $40.22 | $40.25 | $39.41 | 9,312 |
2021-01-25 | $40.75 | $40.75 | $39.73 | $40.47 | $39.63 | 11,629 |
2021-01-22 | $40.41 | $40.54 | $40.40 | $40.54 | $39.70 | 2,601 |
2021-01-21 | $40.66 | $40.81 | $40.47 | $40.81 | $39.97 | 6,472 |
2021-01-20 | $40.21 | $40.40 | $40.21 | $40.40 | $39.57 | 3,538 |
2021-01-19 | $39.52 | $39.73 | $39.43 | $39.73 | $38.91 | 9,079 |
2021-01-15 | $39.35 | $39.37 | $38.75 | $38.83 | $38.03 | 9,369 |
2021-01-14 | $39.81 | $40.10 | $39.81 | $39.95 | $39.13 | 6,027 |
2021-01-13 | $39.91 | $40.01 | $39.74 | $39.85 | $39.02 | 8,272 |
2021-01-12 | $39.42 | $39.90 | $39.42 | $39.88 | $39.05 | 4,760 |
2021-01-11 | $39.45 | $39.64 | $39.22 | $39.44 | $38.62 | 21,183 |
2021-01-08 | $40.86 | $40.86 | $39.47 | $40.15 | $39.32 | 9,407 |
2021-01-07 | $38.31 | $38.97 | $38.31 | $38.94 | $38.13 | 6,098 |
2021-01-06 | $37.67 | $38.42 | $37.66 | $38.06 | $37.27 | 14,619 |
2021-01-05 | $37.24 | $37.66 | $37.14 | $37.66 | $36.88 | 4,125 |
2021-01-04 | $38.05 | $38.05 | $36.95 | $37.20 | $36.43 | 15,721 |
2020-12-31 | $37.25 | $37.25 | $36.80 | $36.87 | $36.10 | 6,784 |
2020-12-30 | $36.58 | $36.94 | $36.58 | $36.94 | $36.18 | 2,151 |
2020-12-29 | $36.61 | $36.61 | $36.21 | $36.34 | $35.59 | 4,582 |
2020-12-28 | $36.37 | $36.37 | $36.26 | $36.26 | $35.51 | 8,061 |
2020-12-24 | $36.06 | $36.08 | $35.99 | $36.08 | $35.17 | 3,608 |
2020-12-23 | $35.93 | $36.19 | $35.90 | $36.15 | $35.24 | 8,083 |
2020-12-22 | $36.01 | $36.01 | $35.55 | $35.68 | $34.78 | 5,893 |
2020-12-21 | $35.85 | $35.91 | $35.29 | $35.82 | $34.92 | 16,090 |
2020-12-18 | $36.12 | $36.12 | $35.97 | $35.97 | $35.07 | 1,021 |
2020-12-17 | $35.88 | $35.94 | $35.84 | $35.94 | $35.03 | 4,699 |
2020-12-16 | $35.50 | $35.66 | $35.50 | $35.66 | $34.76 | 3,153 |
2020-12-15 | $35.23 | $35.52 | $35.19 | $35.52 | $34.63 | 5,219 |
2020-12-14 | $34.88 | $34.98 | $34.71 | $34.87 | $33.99 | 5,470 |
2020-12-11 | $34.54 | $34.60 | $34.43 | $34.49 | $33.62 | 2,824 |
2020-12-10 | $34.32 | $34.80 | $34.32 | $34.80 | $33.92 | 2,207 |
2020-12-09 | $35.13 | $35.15 | $34.43 | $34.67 | $33.80 | 6,451 |
2020-12-08 | $35.00 | $35.05 | $34.94 | $35.05 | $34.17 | 3,328 |
2020-12-07 | $34.90 | $35.04 | $34.83 | $35.00 | $34.12 | 12,709 |
2020-12-04 | $34.90 | $35.05 | $34.90 | $35.05 | $34.17 | 1,511 |
2020-12-03 | $34.51 | $34.60 | $34.48 | $34.48 | $33.61 | 8,652 |
2020-12-02 | $33.94 | $34.30 | $33.91 | $34.29 | $33.43 | 1,950 |
2020-12-01 | $34.31 | $34.39 | $34.11 | $34.34 | $33.48 | 1,917 |
2020-11-30 | $34.06 | $34.06 | $33.69 | $33.69 | $32.84 | 8,456 |
2020-11-27 | $34.07 | $34.28 | $34.07 | $34.18 | $33.32 | 4,303 |
2020-11-25 | $33.83 | $33.95 | $33.58 | $33.93 | $33.08 | 8,825 |
2020-11-24 | $33.79 | $34.06 | $33.64 | $34.06 | $33.20 | 3,075 |
2020-11-23 | $33.31 | $33.36 | $33.07 | $33.27 | $32.43 | 6,285 |
2020-11-20 | $32.70 | $32.78 | $32.70 | $32.71 | $31.88 | 3,800 |
2020-11-19 | $32.27 | $32.60 | $32.22 | $32.59 | $31.77 | 3,308 |
2020-11-18 | $32.40 | $32.61 | $32.35 | $32.43 | $31.61 | 7,517 |
2020-11-17 | $32.32 | $32.41 | $32.21 | $32.41 | $31.59 | 3,826 |
2020-11-16 | $32.08 | $32.28 | $32.08 | $32.27 | $31.46 | 8,064 |
2020-11-13 | $31.65 | $31.70 | $31.59 | $31.70 | $30.90 | 1,881 |
2020-11-12 | $31.55 | $31.57 | $31.26 | $31.33 | $30.54 | 2,321 |
2020-11-11 | $31.37 | $31.53 | $31.37 | $31.53 | $30.74 | 1,281 |
2020-11-10 | $31.43 | $31.43 | $31.31 | $31.31 | $30.52 | 356 |
2020-11-09 | $32.45 | $32.45 | $31.50 | $31.50 | $30.71 | 7,687 |
2020-11-06 | $30.54 | $30.81 | $30.54 | $30.81 | $30.04 | 1,287 |
2020-11-05 | $30.42 | $30.69 | $30.42 | $30.69 | $29.92 | 1,401 |
2020-11-04 | $29.55 | $29.85 | $29.55 | $29.66 | $28.92 | 1,729 |
2020-11-03 | $29.03 | $29.36 | $29.00 | $29.36 | $28.62 | 1,828 |
2020-11-02 | $28.66 | $28.69 | $28.58 | $28.59 | $27.87 | 3,902 |
2020-10-30 | $28.04 | $28.04 | $27.95 | $28.03 | $27.32 | 5,223 |
2020-10-29 | $28.30 | $28.46 | $28.30 | $28.33 | $27.62 | 952 |
2020-10-28 | $28.12 | $28.12 | $27.84 | $27.84 | $27.14 | 882 |
2020-10-27 | $28.93 | $28.93 | $28.83 | $28.83 | $28.10 | 702 |
2020-10-26 | $29.17 | $29.17 | $28.78 | $28.99 | $28.26 | 4,285 |
2020-10-23 | $29.37 | $29.37 | $29.21 | $29.36 | $28.63 | 1,577 |
2020-10-22 | $29.06 | $29.32 | $29.04 | $29.32 | $28.58 | 697 |
2020-10-21 | $29.38 | $29.38 | $29.18 | $29.18 | $28.45 | 4,457 |
2020-10-20 | $29.10 | $29.16 | $29.10 | $29.10 | $28.37 | 2,101 |
2020-10-19 | $29.06 | $29.07 | $28.77 | $28.77 | $28.05 | 2,112 |
2020-10-16 | $29.14 | $29.15 | $28.98 | $28.98 | $28.25 | 831 |
2020-10-15 | $28.65 | $28.89 | $28.65 | $28.89 | $28.16 | 700 |
2020-10-14 | $29.06 | $29.17 | $29.06 | $29.12 | $28.38 | 2,130 |
2020-10-13 | $28.98 | $28.98 | $28.95 | $28.95 | $28.23 | 338 |
2020-10-12 | $29.07 | $29.21 | $29.05 | $29.13 | $28.40 | 1,645 |
2020-10-09 | $28.90 | $28.92 | $28.87 | $28.92 | $28.20 | 635 |
2020-10-08 | $28.82 | $28.88 | $28.82 | $28.82 | $28.10 | 1,059 |
2020-10-07 | $28.41 | $28.65 | $28.41 | $28.65 | $27.93 | 710 |
2020-10-06 | $28.50 | $28.50 | $28.15 | $28.15 | $27.44 | 1,026 |
2020-10-05 | $28.21 | $28.28 | $28.18 | $28.28 | $27.57 | 577 |
2020-10-02 | $27.76 | $27.82 | $27.72 | $27.72 | $27.02 | 962 |
2020-10-01 | $27.85 | $28.06 | $27.85 | $28.04 | $27.33 | 1,656 |
2020-09-30 | $27.67 | $27.67 | $27.67 | $27.67 | $26.97 | 280 |
2020-09-29 | $27.37 | $27.42 | $27.37 | $27.40 | $26.71 | 679 |
2020-09-28 | $27.21 | $27.23 | $27.21 | $27.23 | $26.55 | 508 |
2020-09-25 | $26.21 | $26.57 | $26.21 | $26.56 | $25.90 | 513 |
2020-09-24 | $26.06 | $26.59 | $26.06 | $26.27 | $25.61 | 6,108 |
2020-09-23 | $26.85 | $26.85 | $26.33 | $26.47 | $25.81 | 1,484 |
2020-09-22 | $27.08 | $27.09 | $26.78 | $27.09 | $26.40 | 1,637 |
2020-09-21 | $27.15 | $27.16 | $26.68 | $27.16 | $26.47 | 1,447 |
2020-09-18 | $27.74 | $27.80 | $27.60 | $27.76 | $27.06 | 2,441 |
2020-09-17 | $27.83 | $27.84 | $27.83 | $27.84 | $27.14 | 185 |
2020-09-16 | $28.09 | $28.10 | $27.91 | $27.91 | $27.21 | 1,173 |
2020-09-15 | $27.93 | $28.06 | $27.90 | $27.94 | $27.24 | 1,867 |
2020-09-14 | $27.47 | $27.56 | $27.47 | $27.56 | $26.86 | 590 |
2020-09-11 | $26.93 | $26.96 | $26.70 | $26.89 | $26.21 | 2,886 |
2020-09-10 | $26.85 | $26.85 | $26.72 | $26.72 | $26.05 | 672 |
2020-09-09 | $26.68 | $26.91 | $26.68 | $26.91 | $26.23 | 478 |
2020-09-08 | $26.39 | $26.60 | $26.25 | $26.25 | $25.59 | 989 |
2020-09-04 | $27.25 | $27.27 | $26.47 | $27.12 | $26.44 | 3,230 |
2020-09-03 | $27.69 | $27.69 | $26.96 | $26.96 | $26.28 | 4,096 |
2020-09-02 | $28.01 | $28.05 | $27.77 | $28.05 | $27.35 | 6,497 |
2020-09-01 | $27.73 | $27.94 | $27.73 | $27.83 | $27.13 | 1,653 |
2020-08-31 | $27.29 | $27.63 | $27.29 | $27.62 | $26.92 | 2,390 |
2020-08-28 | $27.30 | $27.38 | $27.30 | $27.38 | $26.69 | 379 |
2020-08-27 | $27.23 | $27.23 | $27.07 | $27.07 | $26.39 | 1,351 |
2020-08-26 | $26.84 | $27.17 | $26.84 | $27.17 | $26.49 | 477 |
2020-08-25 | $26.61 | $26.78 | $26.57 | $26.78 | $26.10 | 1,192 |
2020-08-24 | $26.44 | $26.44 | $26.44 | $26.44 | $25.77 | 165 |
2020-08-21 | $26.12 | $26.12 | $26.12 | $26.12 | $25.47 | 110 |
2020-08-20 | $25.84 | $26.14 | $25.82 | $26.14 | $25.49 | 1,630 |
2020-08-19 | $26.43 | $26.43 | $26.25 | $26.25 | $25.59 | 622 |
2020-08-18 | $26.32 | $26.40 | $26.32 | $26.38 | $25.72 | 1,169 |
2020-08-17 | $26.14 | $26.46 | $26.14 | $26.46 | $25.79 | 2,598 |
2020-08-14 | $25.95 | $25.96 | $25.95 | $25.96 | $25.30 | 402 |
2020-08-13 | $26.21 | $26.22 | $26.12 | $26.14 | $25.48 | 969 |
2020-08-12 | $26.10 | $26.21 | $26.10 | $26.21 | $25.55 | 1,454 |
2020-08-11 | $25.88 | $25.96 | $25.59 | $25.59 | $24.95 | 1,325 |
2020-08-10 | $25.32 | $25.52 | $25.32 | $25.52 | $24.88 | 636 |
2020-08-07 | $25.36 | $25.48 | $25.16 | $25.27 | $24.63 | 1,117 |
2020-08-06 | $25.51 | $25.51 | $25.51 | $25.51 | $24.87 | 209 |
2020-08-05 | $25.32 | $25.37 | $25.28 | $25.30 | $24.67 | 1,491 |
2020-08-04 | $24.90 | $25.03 | $24.90 | $25.03 | $24.40 | 783 |
2020-08-03 | $24.35 | $24.68 | $24.35 | $24.63 | $24.01 | 1,427 |
2020-07-31 | $24.14 | $24.14 | $23.93 | $24.05 | $23.44 | 1,470 |
2020-07-30 | $24.56 | $24.60 | $24.53 | $24.59 | $23.97 | 3,334 |
2020-07-29 | $24.79 | $24.87 | $24.79 | $24.87 | $24.25 | 164 |
2020-07-28 | $24.68 | $24.69 | $24.59 | $24.59 | $23.97 | 1,444 |
2020-07-27 | $24.62 | $24.87 | $24.62 | $24.87 | $24.24 | 752 |
2020-07-24 | $24.32 | $24.50 | $24.21 | $24.43 | $23.81 | 2,062 |
2020-07-23 | $25.13 | $25.13 | $24.75 | $24.77 | $24.14 | 596 |
2020-07-22 | $24.92 | $24.94 | $24.92 | $24.94 | $24.31 | 957 |
2020-07-21 | $25.01 | $25.01 | $24.84 | $24.84 | $24.22 | 1,360 |
2020-07-20 | $24.45 | $24.90 | $24.43 | $24.90 | $24.28 | 1,179 |
2020-07-17 | $24.25 | $24.36 | $24.25 | $24.35 | $23.73 | 939 |
2020-07-16 | $24.19 | $24.22 | $24.15 | $24.19 | $23.59 | 918 |
2020-07-15 | $24.57 | $24.57 | $24.31 | $24.52 | $23.91 | 1,410 |
2020-07-14 | $23.91 | $24.33 | $23.91 | $24.33 | $23.72 | 1,644 |
2020-07-13 | $24.61 | $24.88 | $24.07 | $24.09 | $23.49 | 2,400 |
2020-07-10 | $23.81 | $24.11 | $23.81 | $24.11 | $23.50 | 1,544 |
2020-07-09 | $23.69 | $23.75 | $23.33 | $23.65 | $23.06 | 1,487 |
2020-07-08 | $23.54 | $23.68 | $23.48 | $23.59 | $22.99 | 2,260 |
2020-07-07 | $23.55 | $23.55 | $23.48 | $23.48 | $22.89 | 298 |
2020-07-06 | $23.33 | $23.61 | $23.33 | $23.61 | $23.02 | 2,250 |
2020-07-02 | $22.46 | $22.66 | $22.46 | $22.59 | $22.02 | 1,473 |
2020-07-01 | $22.15 | $22.23 | $22.00 | $22.12 | $21.56 | 12,300 |
2020-06-30 | $22.10 | $22.21 | $22.10 | $22.21 | $21.65 | 1,232 |
2020-06-29 | $21.88 | $21.90 | $21.88 | $21.90 | $21.35 | 136 |
2020-06-26 | $21.80 | $21.80 | $21.66 | $21.66 | $21.11 | 1,171 |
2020-06-25 | $21.76 | $22.07 | $21.76 | $22.07 | $21.52 | 261 |
2020-06-24 | $22.04 | $22.04 | $21.87 | $21.87 | $21.32 | 740 |
2020-06-23 | $22.42 | $22.46 | $22.37 | $22.37 | $21.81 | 1,485 |
2020-06-22 | $22.04 | $22.20 | $22.04 | $22.17 | $21.61 | 722 |
2020-06-19 | $22.31 | $22.31 | $21.97 | $21.97 | $21.42 | 2,228 |
2020-06-18 | $22.08 | $22.08 | $22.08 | $22.08 | $21.52 | 70 |
2020-06-17 | $22.10 | $22.10 | $22.10 | $22.10 | $21.55 | 242 |
2020-06-16 | $22.08 | $22.08 | $22.08 | $22.08 | $21.53 | 118 |
2020-06-15 | $21.28 | $21.73 | $21.28 | $21.73 | $21.18 | 881 |
2020-06-12 | $21.86 | $21.86 | $21.35 | $21.67 | $21.12 | 1,127 |
2020-06-11 | $21.98 | $21.98 | $21.35 | $21.35 | $20.81 | 349 |
2020-06-10 | $22.82 | $22.93 | $22.82 | $22.93 | $22.35 | 1,273 |
2020-06-09 | $22.76 | $22.91 | $22.71 | $22.86 | $22.29 | 1,365 |
2020-06-08 | $23.00 | $23.18 | $22.92 | $23.18 | $22.60 | 3,331 |
2020-06-05 | $22.60 | $22.75 | $22.60 | $22.75 | $22.17 | 1,161 |
2020-06-04 | $21.90 | $21.95 | $21.90 | $21.95 | $21.40 | 697 |
2020-06-03 | $21.91 | $22.12 | $21.91 | $22.12 | $21.56 | 421 |
2020-06-02 | $21.28 | $21.54 | $21.28 | $21.54 | $21.00 | 396 |
2020-06-01 | $21.21 | $21.21 | $21.21 | $21.21 | $20.68 | 316 |
2020-05-29 | $20.81 | $20.81 | $20.81 | $20.81 | $20.28 | 157 |
2020-05-28 | $21.05 | $21.05 | $20.86 | $20.86 | $20.33 | 497 |
2020-05-27 | $20.96 | $20.96 | $20.96 | $20.96 | $20.43 | 345 |
2020-05-26 | $20.73 | $20.74 | $20.61 | $20.61 | $20.09 | 2,424 |
2020-05-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.35 | 38 |
2020-05-21 | $19.93 | $19.93 | $19.93 | $19.93 | $19.43 | 134 |
2020-05-20 | $20.16 | $20.17 | $20.16 | $20.17 | $19.66 | 734 |
2020-05-19 | $19.90 | $19.90 | $19.80 | $19.80 | $19.30 | 214 |
2020-05-18 | $19.76 | $19.76 | $19.76 | $19.76 | $19.27 | 100 |
2020-05-15 | $18.88 | $18.88 | $18.88 | $18.88 | $18.41 | 26 |
2020-05-14 | $18.73 | $18.73 | $18.73 | $18.73 | $18.26 | 192 |
2020-05-13 | $19.14 | $19.14 | $18.81 | $18.81 | $18.34 | 107 |
2020-05-12 | $19.40 | $19.40 | $19.14 | $19.14 | $18.66 | 161 |
2020-05-11 | $19.52 | $19.60 | $19.52 | $19.60 | $19.11 | 232 |
2020-05-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.52 | 286 |
2020-05-07 | $18.98 | $19.06 | $18.98 | $19.00 | $18.52 | 1,455 |
2020-05-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 5 |
2020-05-05 | $18.86 | $18.86 | $18.75 | $18.75 | $18.28 | 305 |
2020-05-04 | $18.41 | $18.55 | $18.41 | $18.55 | $18.08 | 626 |
2020-05-01 | $19.35 | $19.35 | $19.35 | $19.35 | $18.87 | 30 |
2020-04-30 | $19.67 | $19.67 | $19.67 | $19.67 | $19.18 | 124 |
2020-04-29 | $19.67 | $19.67 | $19.67 | $19.67 | $19.18 | 845 |
2020-04-28 | $18.99 | $18.99 | $18.90 | $18.90 | $18.42 | 340 |
2020-04-27 | $18.76 | $18.82 | $18.76 | $18.82 | $18.35 | 299 |
2020-04-24 | $18.30 | $18.32 | $18.25 | $18.32 | $17.86 | 801 |
2020-04-23 | $18.27 | $18.27 | $18.14 | $18.14 | $17.69 | 124 |
2020-04-22 | $17.86 | $18.09 | $17.86 | $18.09 | $17.64 | 1,539 |
2020-04-21 | $17.92 | $17.92 | $17.69 | $17.70 | $17.26 | 487 |
2020-04-20 | $18.37 | $18.37 | $18.35 | $18.35 | $17.89 | 254 |
2020-04-17 | $18.60 | $18.60 | $18.45 | $18.59 | $18.12 | 1,132 |
2020-04-16 | $17.92 | $18.04 | $17.91 | $18.04 | $17.59 | 2,015 |
2020-04-15 | $18.05 | $18.09 | $18.00 | $18.09 | $17.63 | 267 |
2020-04-14 | $18.77 | $18.77 | $18.66 | $18.66 | $18.19 | 267 |
2020-04-13 | $17.93 | $18.12 | $17.88 | $18.12 | $17.66 | 4,116 |
2020-04-09 | $18.07 | $18.11 | $18.07 | $18.11 | $17.66 | 256 |
2020-04-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.06 | 39 |
2020-04-07 | $17.20 | $17.20 | $17.20 | $17.20 | $16.77 | 26 |
2020-04-06 | $16.87 | $17.20 | $16.87 | $17.20 | $16.77 | 273 |
2020-04-03 | $16.30 | $16.30 | $16.30 | $16.30 | $15.89 | 94 |
2020-04-02 | $16.33 | $16.33 | $16.30 | $16.30 | $15.89 | 188 |
2020-04-01 | $16.61 | $16.61 | $16.18 | $16.18 | $15.77 | 823 |
2020-03-31 | $17.16 | $17.16 | $17.16 | $17.16 | $16.73 | 13 |
2020-03-30 | $17.07 | $17.38 | $16.96 | $17.38 | $16.94 | 932 |
2020-03-27 | $17.25 | $17.25 | $17.25 | $17.25 | $16.81 | 20 |
2020-03-26 | $17.51 | $17.94 | $17.51 | $17.94 | $17.49 | 634 |
2020-03-25 | $17.03 | $17.45 | $17.03 | $17.22 | $16.79 | 716 |
2020-03-24 | $16.22 | $16.57 | $16.22 | $16.57 | $16.15 | 1,471 |
2020-03-23 | $14.85 | $15.04 | $14.85 | $15.04 | $14.66 | 928 |
2020-03-20 | $15.72 | $15.72 | $15.04 | $15.04 | $14.66 | 770 |
2020-03-19 | $14.98 | $15.00 | $14.98 | $15.00 | $14.62 | 254 |
2020-03-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.18 | 113 |
2020-03-17 | $15.91 | $15.91 | $15.91 | $15.91 | $15.51 | 112 |
2020-03-16 | $16.21 | $16.21 | $15.40 | $15.40 | $15.02 | 563 |
2020-03-13 | $17.19 | $17.51 | $16.90 | $17.51 | $17.07 | 700 |
2020-03-12 | $17.31 | $17.70 | $16.81 | $16.84 | $16.41 | 1,212 |
2020-03-11 | $18.94 | $18.94 | $18.94 | $18.94 | $18.46 | 132 |
2020-03-10 | $19.30 | $19.73 | $19.22 | $19.73 | $19.23 | 371 |
2020-03-09 | $19.07 | $19.22 | $19.01 | $19.01 | $18.53 | 2,130 |
2020-03-06 | $20.55 | $20.66 | $20.55 | $20.66 | $20.14 | 435 |
2020-03-05 | $21.19 | $21.33 | $21.08 | $21.08 | $20.55 | 1,840 |
2020-03-04 | $21.55 | $21.82 | $21.55 | $21.82 | $21.27 | 242 |
2020-03-03 | $21.83 | $21.83 | $21.33 | $21.33 | $20.80 | 403 |
2020-03-02 | $21.25 | $21.61 | $20.98 | $21.61 | $21.07 | 561 |
2020-02-28 | $20.47 | $21.03 | $20.47 | $21.03 | $20.50 | 940 |
2020-02-27 | $21.59 | $21.61 | $21.21 | $21.21 | $20.67 | 2,496 |
2020-02-26 | $22.27 | $22.43 | $22.17 | $22.17 | $21.61 | 1,655 |
2020-02-25 | $22.49 | $22.49 | $22.14 | $22.14 | $21.59 | 277 |
2020-02-24 | $22.51 | $22.74 | $22.51 | $22.57 | $22.01 | 953 |
2020-02-21 | $23.74 | $23.74 | $23.70 | $23.70 | $23.11 | 122 |
2020-02-20 | $24.15 | $24.15 | $23.85 | $24.06 | $23.45 | 2,053 |
2020-02-19 | $24.19 | $24.19 | $24.11 | $24.16 | $23.55 | 10,490 |
2020-02-18 | $23.78 | $23.78 | $23.78 | $23.78 | $23.18 | 131 |
2020-02-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.15 | 16 |
2020-02-13 | $23.87 | $23.87 | $23.84 | $23.84 | $23.24 | 721 |
2020-02-12 | $24.01 | $24.01 | $23.97 | $23.97 | $23.37 | 268 |
2020-02-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.21 | 40 |
2020-02-10 | $23.52 | $23.52 | $23.52 | $23.52 | $22.93 | 28 |
2020-02-07 | $23.36 | $23.36 | $23.30 | $23.30 | $22.71 | 311 |
2020-02-06 | $23.56 | $23.72 | $23.56 | $23.60 | $23.01 | 1,389 |
2020-02-05 | $23.51 | $23.51 | $23.40 | $23.48 | $22.89 | 1,669 |
2020-02-04 | $23.58 | $23.75 | $23.58 | $23.60 | $23.00 | 400 |
2020-02-03 | $22.41 | $22.82 | $22.41 | $22.82 | $22.24 | 976 |
2020-01-31 | $22.56 | $22.56 | $22.30 | $22.34 | $21.78 | 2,230 |
2020-01-30 | $22.78 | $22.86 | $22.66 | $22.86 | $22.28 | 1,725 |
2020-01-29 | $22.83 | $22.83 | $22.83 | $22.83 | $22.26 | 112 |
2020-01-28 | $22.69 | $22.91 | $22.69 | $22.91 | $22.33 | 507 |
2020-01-27 | $22.59 | $22.62 | $22.57 | $22.62 | $22.05 | 952 |
2020-01-24 | $23.50 | $23.50 | $23.30 | $23.36 | $22.77 | 4,268 |
2020-01-23 | $23.46 | $23.46 | $23.46 | $23.46 | $22.87 | 142 |
2020-01-22 | $23.59 | $23.59 | $23.48 | $23.48 | $22.89 | 2,496 |
2020-01-21 | $23.32 | $23.37 | $23.32 | $23.34 | $22.76 | 2,021 |
2020-01-17 | $23.42 | $23.45 | $23.42 | $23.45 | $22.86 | 308 |
2020-01-16 | $23.21 | $23.34 | $23.21 | $23.34 | $22.75 | 127 |
2020-01-15 | $23.30 | $23.30 | $23.25 | $23.25 | $22.66 | 211 |
2020-01-14 | $23.41 | $23.42 | $23.33 | $23.40 | $22.81 | 2,629 |
2020-01-13 | $23.24 | $23.41 | $23.24 | $23.41 | $22.82 | 1,915 |
2020-01-10 | $23.11 | $23.15 | $23.06 | $23.06 | $22.48 | 564 |
2020-01-09 | $23.18 | $23.18 | $23.10 | $23.12 | $22.53 | 1,683 |
2020-01-08 | $22.93 | $23.04 | $22.93 | $23.04 | $22.46 | 245 |
2020-01-07 | $22.92 | $23.03 | $22.91 | $22.91 | $22.33 | 1,689 |
2020-01-06 | $22.82 | $22.84 | $22.82 | $22.84 | $22.26 | 1,012 |
2020-01-03 | $22.91 | $22.91 | $22.79 | $22.79 | $22.22 | 1,053 |
2020-01-02 | $23.11 | $23.11 | $23.11 | $23.11 | $22.53 | 67 |
2019-12-31 | $22.71 | $22.71 | $22.71 | $22.71 | $22.14 | 32 |
2019-12-30 | $22.60 | $22.60 | $22.60 | $22.60 | $22.03 | 18 |
2019-12-27 | $22.80 | $22.80 | $22.73 | $22.73 | $22.16 | 763 |
2019-12-26 | $22.71 | $22.71 | $22.71 | $22.71 | $22.14 | 32 |
2019-12-24 | $22.61 | $22.61 | $22.61 | $22.61 | $22.04 | 127 |
2019-12-23 | $22.90 | $22.90 | $22.89 | $22.89 | $22.07 | 149 |
2019-12-20 | $22.88 | $22.88 | $22.84 | $22.88 | $22.06 | 441 |
2019-12-19 | $22.85 | $22.86 | $22.84 | $22.86 | $22.04 | 793 |
2019-12-18 | $22.78 | $22.78 | $22.78 | $22.78 | $21.96 | 14 |
2019-12-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.03 | 9 |
2019-12-16 | $22.84 | $22.84 | $22.82 | $22.82 | $22.00 | 188 |
2019-12-13 | $22.56 | $22.56 | $22.55 | $22.55 | $21.74 | 510 |
2019-12-12 | $22.44 | $22.54 | $22.44 | $22.54 | $21.73 | 126 |
2019-12-11 | $22.07 | $22.16 | $22.07 | $22.16 | $21.37 | 130 |
2019-12-10 | $21.91 | $21.92 | $21.91 | $21.92 | $21.13 | 644 |
2019-12-09 | $21.92 | $21.92 | $21.89 | $21.89 | $21.10 | 268 |
2019-12-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.16 | 25 |
2019-12-05 | $21.78 | $21.78 | $21.78 | $21.78 | $21.00 | 25 |
2019-12-04 | $21.83 | $21.83 | $21.83 | $21.83 | $21.05 | 1 |
2019-12-03 | $21.57 | $21.67 | $21.57 | $21.67 | $20.89 | 376 |
2019-12-02 | $21.91 | $21.91 | $21.75 | $21.77 | $20.99 | 377 |
2019-11-29 | $21.93 | $21.93 | $21.88 | $21.88 | $21.10 | 307 |
2019-11-27 | $22.09 | $22.13 | $22.09 | $22.13 | $21.34 | 251 |
2019-11-26 | $22.13 | $22.13 | $22.12 | $22.12 | $21.33 | 230 |
2019-11-25 | $22.00 | $22.18 | $22.00 | $22.18 | $21.38 | 152 |
2019-11-22 | $21.86 | $21.87 | $21.86 | $21.87 | $21.08 | 1,294 |
2019-11-21 | $21.91 | $21.91 | $21.91 | $21.91 | $21.13 | 3 |
2019-11-20 | $21.89 | $21.89 | $21.89 | $21.89 | $21.11 | 36 |
2019-11-19 | $22.05 | $22.05 | $22.05 | $22.05 | $21.26 | 145 |
2019-11-18 | $22.02 | $22.05 | $22.02 | $22.05 | $21.26 | 233 |
2019-11-15 | $22.02 | $22.03 | $22.02 | $22.03 | $21.24 | 286 |
2019-11-14 | $21.89 | $21.92 | $21.89 | $21.92 | $21.13 | 152 |
2019-11-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.21 | 1 |
2019-11-12 | $22.19 | $22.19 | $22.12 | $22.12 | $21.32 | 226 |
2019-11-11 | $22.14 | $22.14 | $22.13 | $22.13 | $21.33 | 116 |
2019-11-08 | $22.14 | $22.21 | $22.14 | $22.21 | $21.41 | 259 |
2019-11-07 | $22.15 | $22.15 | $22.15 | $22.15 | $21.35 | 0 |
2019-11-06 | $21.78 | $21.79 | $21.78 | $21.78 | $21.00 | 1,512 |
2019-11-05 | $21.78 | $21.78 | $21.78 | $21.78 | $21.00 | 17 |
2019-11-04 | $21.72 | $21.72 | $21.72 | $21.72 | $20.94 | 2 |
2019-11-01 | $21.38 | $21.38 | $21.38 | $21.38 | $20.61 | 0 |
2019-10-31 | $21.03 | $21.03 | $21.03 | $21.03 | $20.28 | 38 |
2019-10-30 | $21.21 | $21.21 | $21.21 | $21.21 | $20.45 | 26 |
2019-10-29 | $21.27 | $21.27 | $21.25 | $21.25 | $20.49 | 302 |
2019-10-28 | $21.24 | $21.34 | $21.24 | $21.34 | $20.58 | 259 |
2019-10-25 | $21.07 | $21.09 | $21.07 | $21.09 | $20.34 | 159 |
2019-10-24 | $20.77 | $20.77 | $20.77 | $20.77 | $20.03 | 0 |
2019-10-23 | $20.46 | $20.46 | $20.46 | $20.46 | $19.72 | 1 |
2019-10-22 | $20.43 | $20.43 | $20.43 | $20.43 | $19.70 | 37 |
2019-10-21 | $20.43 | $20.43 | $20.43 | $20.43 | $19.70 | 15 |
2019-10-18 | $20.29 | $20.29 | $20.16 | $20.16 | $19.44 | 200 |
2019-10-17 | $20.31 | $20.31 | $20.31 | $20.31 | $19.59 | 6 |
2019-10-16 | $20.31 | $20.31 | $20.31 | $20.31 | $19.59 | 6 |
2019-10-15 | $20.27 | $20.27 | $20.27 | $20.27 | $19.55 | 0 |
2019-10-14 | $19.98 | $19.98 | $19.97 | $19.97 | $19.26 | 102 |
2019-10-11 | $20.00 | $20.02 | $19.99 | $20.00 | $19.29 | 2,960 |
2019-10-10 | $19.62 | $19.62 | $19.62 | $19.62 | $18.92 | 0 |
2019-10-09 | $19.42 | $19.42 | $19.42 | $19.42 | $18.72 | 100 |
2019-10-08 | $19.27 | $19.27 | $19.27 | $19.27 | $18.58 | 0 |
2019-10-07 | $19.54 | $19.54 | $19.48 | $19.48 | $18.78 | 218 |
2019-10-04 | $19.50 | $19.55 | $19.50 | $19.55 | $18.85 | 100 |
2019-10-03 | $19.46 | $19.46 | $19.46 | $19.46 | $18.76 | 64 |
2019-10-02 | $19.36 | $19.36 | $19.36 | $19.36 | $18.66 | 2 |
2019-10-01 | $19.70 | $19.70 | $19.70 | $19.70 | $18.99 | 75 |
2019-09-30 | $19.84 | $19.84 | $19.84 | $19.84 | $19.13 | 5 |
2019-09-27 | $19.74 | $19.75 | $19.74 | $19.75 | $19.05 | 332 |
2019-09-26 | $19.94 | $19.94 | $19.94 | $19.94 | $19.22 | 0 |
2019-09-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.19 | 55 |
2019-09-24 | $19.82 | $19.82 | $19.82 | $19.82 | $19.11 | 3 |
2019-09-23 | $20.07 | $20.13 | $20.07 | $20.12 | $19.40 | 1,649 |
2019-09-20 | $20.21 | $20.21 | $20.21 | $20.21 | $19.48 | 30 |
2019-09-19 | $20.47 | $20.47 | $20.41 | $20.41 | $19.68 | 398 |
2019-09-18 | $20.41 | $20.41 | $20.41 | $20.41 | $19.68 | 15 |
2019-09-17 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 266 |
2019-09-16 | $20.53 | $20.53 | $20.53 | $20.53 | $19.79 | 30 |
2019-09-13 | $20.73 | $20.73 | $20.73 | $20.73 | $19.98 | 25 |
2019-09-12 | $20.58 | $20.58 | $20.58 | $20.58 | $19.84 | 258 |
2019-09-11 | $20.44 | $20.44 | $20.44 | $20.44 | $19.71 | 298 |
2019-09-10 | $20.19 | $20.19 | $20.19 | $20.19 | $19.46 | 10 |
2019-09-09 | $19.94 | $19.98 | $19.94 | $19.98 | $19.26 | 369 |
2019-09-06 | $19.73 | $19.73 | $19.73 | $19.73 | $19.02 | 1 |
2019-09-05 | $19.68 | $19.68 | $19.68 | $19.68 | $18.97 | 100 |
2019-09-04 | $19.23 | $19.23 | $19.23 | $19.23 | $18.54 | 100 |
2019-09-03 | $18.94 | $18.94 | $18.94 | $18.94 | $18.26 | 100 |
2019-08-30 | $19.11 | $19.11 | $19.11 | $19.11 | $18.42 | 200 |
2019-08-29 | $18.93 | $18.98 | $18.93 | $18.97 | $18.29 | 670 |
2019-08-28 | $18.73 | $18.73 | $18.73 | $18.73 | $18.06 | 3 |
2019-08-27 | $18.69 | $18.69 | $18.69 | $18.69 | $18.02 | 0 |
2019-08-26 | $18.74 | $18.74 | $18.74 | $18.74 | $18.06 | 59 |
2019-08-23 | $18.90 | $18.97 | $18.51 | $18.51 | $17.85 | 767 |
2019-08-22 | $19.11 | $19.11 | $19.03 | $19.03 | $18.35 | 106 |
2019-08-21 | $19.12 | $19.12 | $19.12 | $19.12 | $18.43 | 54 |
2019-08-20 | $18.98 | $18.98 | $18.98 | $18.98 | $18.30 | 48 |
2019-08-19 | $19.02 | $19.02 | $19.02 | $19.02 | $18.33 | 15 |
2019-08-16 | $18.58 | $18.74 | $18.58 | $18.74 | $18.07 | 122 |
2019-08-15 | $18.45 | $18.45 | $18.45 | $18.45 | $17.79 | 166 |
2019-08-14 | $18.53 | $18.53 | $18.53 | $18.53 | $17.87 | 46 |
2019-08-13 | $19.21 | $19.21 | $19.18 | $19.18 | $18.50 | 524 |
2019-08-12 | $18.89 | $18.89 | $18.89 | $18.89 | $18.22 | 400 |
2019-08-09 | $19.17 | $19.17 | $19.17 | $19.17 | $18.49 | 2 |
2019-08-08 | $19.40 | $19.40 | $19.40 | $19.40 | $18.71 | 162 |
2019-08-07 | $18.99 | $19.05 | $18.99 | $19.05 | $18.36 | 609 |
2019-08-06 | $18.97 | $18.97 | $18.97 | $18.97 | $18.29 | 101 |
2019-08-05 | $19.06 | $19.06 | $18.84 | $18.84 | $18.17 | 509 |
2019-08-02 | $19.50 | $19.50 | $19.46 | $19.46 | $18.76 | 405 |
2019-08-01 | $19.76 | $19.76 | $19.73 | $19.73 | $19.02 | 100 |
2019-07-31 | $20.01 | $20.02 | $20.01 | $20.02 | $19.30 | 322 |
2019-07-30 | $20.25 | $20.25 | $20.25 | $20.25 | $19.52 | 66 |
2019-07-29 | $20.38 | $20.38 | $20.38 | $20.38 | $19.65 | 45 |
2019-07-26 | $20.43 | $20.49 | $20.43 | $20.49 | $19.75 | 222 |
2019-07-25 | $20.40 | $20.40 | $20.40 | $20.40 | $19.67 | 44 |
2019-07-24 | $20.80 | $20.81 | $20.80 | $20.81 | $20.06 | 235 |
2019-07-23 | $20.60 | $20.60 | $20.60 | $20.60 | $19.86 | 80 |
2019-07-22 | $20.23 | $20.23 | $20.23 | $20.23 | $19.51 | 305 |
2019-07-19 | $20.18 | $20.18 | $20.18 | $20.18 | $19.45 | 4 |
2019-07-18 | $20.02 | $20.11 | $19.98 | $20.11 | $19.39 | 1,892 |
2019-07-17 | $20.16 | $20.16 | $20.16 | $20.16 | $19.44 | 97 |
2019-07-16 | $20.15 | $20.16 | $20.15 | $20.16 | $19.44 | 150 |
2019-07-15 | $20.16 | $20.19 | $20.16 | $20.19 | $19.47 | 1,365 |
2019-07-12 | $20.08 | $20.08 | $20.08 | $20.08 | $19.36 | 7 |
2019-07-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.19 | 36 |
2019-07-10 | $19.96 | $19.96 | $19.96 | $19.96 | $19.24 | 0 |
2019-07-09 | $19.82 | $19.82 | $19.82 | $19.82 | $19.11 | 0 |
2019-07-08 | $19.91 | $19.91 | $19.91 | $19.91 | $19.20 | 152 |
2019-07-05 | $20.08 | $20.08 | $20.04 | $20.07 | $19.35 | 1,354 |
2019-07-03 | $20.23 | $20.23 | $20.23 | $20.23 | $19.50 | 70 |
2019-07-02 | $20.23 | $20.23 | $20.22 | $20.22 | $19.50 | 142 |
2019-07-01 | $20.52 | $20.52 | $20.30 | $20.30 | $19.58 | 357 |
2019-06-28 | $20.13 | $20.13 | $20.13 | $20.13 | $19.41 | 0 |
2019-06-27 | $20.03 | $20.03 | $20.03 | $20.03 | $19.31 | 68 |
2019-06-26 | $19.84 | $19.84 | $19.84 | $19.84 | $19.13 | 12 |
2019-06-25 | $19.81 | $19.81 | $19.71 | $19.71 | $19.00 | 531 |
2019-06-24 | $19.92 | $19.92 | $19.87 | $19.88 | $19.17 | 986 |
2019-06-21 | $19.87 | $19.87 | $19.87 | $19.87 | $19.16 | 10 |
2019-06-20 | $19.91 | $19.91 | $19.91 | $19.91 | $19.20 | 106 |
2019-06-19 | $19.66 | $19.72 | $19.66 | $19.72 | $19.02 | 260 |
2019-06-18 | $19.59 | $19.59 | $19.57 | $19.57 | $18.87 | 701 |
2019-06-17 | $19.28 | $19.33 | $19.25 | $19.28 | $18.59 | 3,255 |
2019-06-14 | $19.24 | $19.24 | $19.24 | $19.24 | $18.55 | 11 |
2019-06-13 | $19.46 | $19.46 | $19.46 | $19.46 | $18.76 | 10 |
2019-06-12 | $19.48 | $19.48 | $19.48 | $19.48 | $18.78 | 312 |
2019-06-11 | $19.72 | $19.72 | $19.72 | $19.72 | $19.01 | 31 |
2019-06-10 | $19.48 | $19.48 | $19.48 | $19.48 | $18.79 | 0 |
2019-06-07 | $19.28 | $19.28 | $19.28 | $19.28 | $18.59 | 5 |
2019-06-06 | $19.07 | $19.07 | $19.07 | $19.07 | $18.38 | 119 |
2019-06-05 | $18.93 | $18.99 | $18.93 | $18.99 | $18.31 | 709 |
2019-06-04 | $19.02 | $19.02 | $19.02 | $19.02 | $18.34 | 105 |
2019-06-03 | $18.44 | $18.48 | $18.44 | $18.48 | $17.81 | 350 |
2019-05-31 | $18.50 | $18.54 | $18.47 | $18.47 | $17.81 | 222 |
2019-05-30 | $18.78 | $18.78 | $18.78 | $18.78 | $18.10 | 60 |
2019-05-29 | $18.66 | $18.71 | $18.64 | $18.71 | $18.04 | 882 |
2019-05-28 | $18.91 | $18.91 | $18.84 | $18.84 | $18.17 | 165 |
2019-05-24 | $18.84 | $18.84 | $18.79 | $18.79 | $18.11 | 691 |
2019-05-23 | $18.75 | $18.75 | $18.72 | $18.72 | $18.05 | 217 |
2019-05-22 | $19.05 | $19.05 | $19.05 | $19.05 | $18.37 | 41 |
2019-05-21 | $19.19 | $19.27 | $19.19 | $19.27 | $18.58 | 167 |
2019-05-20 | $19.13 | $19.13 | $19.11 | $19.11 | $18.42 | 102 |
2019-05-17 | $19.49 | $19.49 | $19.49 | $19.49 | $18.79 | 27 |
2019-05-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.23 | 40 |
2019-05-15 | $19.98 | $19.98 | $19.98 | $19.98 | $19.26 | 58 |
2019-05-14 | $19.84 | $19.84 | $19.82 | $19.82 | $19.11 | 280 |
2019-05-13 | $19.82 | $19.82 | $19.62 | $19.62 | $18.91 | 616 |
2019-05-10 | $20.29 | $20.29 | $20.29 | $20.29 | $19.56 | 28 |
2019-05-09 | $20.25 | $20.33 | $20.25 | $20.33 | $19.60 | 475 |
2019-05-08 | $20.76 | $20.77 | $20.74 | $20.74 | $20.00 | 327 |
2019-05-07 | $20.85 | $20.85 | $20.83 | $20.83 | $20.08 | 366 |
2019-05-06 | $20.99 | $21.28 | $20.99 | $21.28 | $20.52 | 1,996 |
2019-05-03 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 10 |
2019-05-02 | $21.37 | $21.37 | $21.36 | $21.36 | $20.60 | 856 |
2019-05-01 | $21.55 | $21.57 | $21.37 | $21.37 | $20.61 | 1,519 |
2019-04-30 | $21.51 | $21.54 | $21.51 | $21.54 | $20.76 | 250 |
2019-04-29 | $21.68 | $21.68 | $21.65 | $21.65 | $20.87 | 1,628 |
2019-04-26 | $21.52 | $21.58 | $21.52 | $21.58 | $20.81 | 259 |
2019-04-25 | $21.75 | $21.75 | $21.68 | $21.68 | $20.90 | 103 |
2019-04-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.15 | 169 |
2019-04-23 | $22.17 | $22.24 | $22.17 | $22.24 | $21.44 | 2,362 |
2019-04-22 | $22.29 | $22.33 | $22.29 | $22.33 | $21.53 | 1,013 |
2019-04-18 | $22.37 | $22.37 | $22.37 | $22.37 | $21.57 | 57 |
2019-04-17 | $22.33 | $22.33 | $22.33 | $22.33 | $21.53 | 25 |
2019-04-16 | $21.99 | $21.99 | $21.96 | $21.96 | $21.18 | 507 |
2019-04-15 | $21.78 | $21.78 | $21.78 | $21.78 | $21.00 | 81 |
2019-04-12 | $21.87 | $21.87 | $21.87 | $21.87 | $21.09 | 7 |
2019-04-11 | $21.66 | $21.66 | $21.66 | $21.66 | $20.88 | 173 |
2019-04-10 | $21.71 | $21.71 | $21.71 | $21.71 | $20.93 | 47 |
2019-04-09 | $21.63 | $21.63 | $21.59 | $21.59 | $20.82 | 131 |
2019-04-08 | $21.72 | $21.76 | $21.70 | $21.76 | $20.98 | 485 |
2019-04-05 | $21.72 | $21.72 | $21.72 | $21.72 | $20.94 | 110 |
2019-04-04 | $21.60 | $21.60 | $21.60 | $21.60 | $20.82 | 25 |
2019-04-03 | $21.49 | $21.49 | $21.49 | $21.49 | $20.72 | 5 |
2019-04-02 | $21.07 | $21.10 | $21.07 | $21.10 | $20.34 | 336 |
2019-04-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.25 | 84 |
2019-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $19.76 | 16 |
2019-03-28 | $20.41 | $20.41 | $20.41 | $20.41 | $19.68 | 10 |
2019-03-27 | $20.37 | $20.37 | $20.32 | $20.37 | $19.64 | 361 |
2019-03-26 | $20.46 | $20.46 | $20.46 | $20.46 | $19.73 | 1 |
2019-03-25 | $20.38 | $20.38 | $20.38 | $20.38 | $19.65 | 126 |
2019-03-22 | $20.83 | $20.83 | $20.49 | $20.49 | $19.76 | 1,302 |
2019-03-21 | $21.01 | $21.01 | $21.01 | $21.01 | $20.26 | 185 |
2019-03-20 | $20.77 | $20.77 | $20.77 | $20.77 | $20.02 | 35 |
2019-03-19 | $20.98 | $20.98 | $20.78 | $20.80 | $20.05 | 1,105 |
2019-03-18 | $20.60 | $20.60 | $20.60 | $20.60 | $19.86 | 22 |
2019-03-15 | $20.59 | $20.59 | $20.58 | $20.58 | $19.84 | 203 |
2019-03-14 | $20.46 | $20.46 | $20.36 | $20.36 | $19.63 | 391 |
2019-03-13 | $20.66 | $20.66 | $20.60 | $20.60 | $19.86 | 735 |
2019-03-12 | $20.49 | $20.49 | $20.47 | $20.47 | $19.73 | 141 |
2019-03-11 | $20.16 | $20.41 | $20.16 | $20.41 | $19.68 | 549 |
2019-03-08 | $20.02 | $20.10 | $20.02 | $20.10 | $19.38 | 489 |
2019-03-07 | $20.42 | $20.42 | $20.16 | $20.16 | $19.44 | 1,059 |
2019-03-06 | $20.68 | $20.68 | $20.68 | $20.68 | $19.94 | 2 |
2019-03-05 | $20.88 | $20.88 | $20.88 | $20.88 | $20.13 | 59 |
2019-03-04 | $20.88 | $20.88 | $20.85 | $20.85 | $20.11 | 289 |
2019-03-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.23 | 199 |
2019-02-28 | $20.93 | $20.93 | $20.91 | $20.91 | $20.16 | 360 |
2019-02-27 | $21.10 | $21.10 | $21.10 | $21.10 | $20.35 | 67 |
2019-02-26 | $21.18 | $21.22 | $21.18 | $21.22 | $20.46 | 104 |
2019-02-25 | $21.27 | $21.27 | $21.18 | $21.18 | $20.42 | 1,952 |
2019-02-22 | $20.99 | $20.99 | $20.99 | $20.99 | $20.24 | 1 |
2019-02-21 | $20.78 | $20.81 | $20.77 | $20.77 | $20.02 | 1,323 |
2019-02-20 | $20.77 | $20.81 | $20.77 | $20.81 | $20.07 | 1,202 |
2019-02-19 | $20.74 | $20.84 | $20.69 | $20.69 | $19.95 | 3,210 |
2019-02-15 | $20.62 | $20.62 | $20.62 | $20.62 | $19.88 | 1 |
2019-02-14 | $20.45 | $20.51 | $20.45 | $20.45 | $19.71 | 373 |
2019-02-13 | $20.42 | $20.48 | $20.42 | $20.42 | $19.68 | 906 |
2019-02-12 | $20.26 | $20.26 | $20.26 | $20.26 | $19.53 | 25 |
2019-02-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.17 | 2 |
2019-02-08 | $19.85 | $19.89 | $19.85 | $19.86 | $19.15 | 406 |
2019-02-07 | $20.12 | $20.12 | $20.12 | $20.12 | $19.40 | 40 |
2019-02-06 | $20.64 | $20.64 | $20.59 | $20.59 | $19.85 | 204 |
2019-02-05 | $20.65 | $20.66 | $20.65 | $20.66 | $19.92 | 485 |
2019-02-04 | $20.45 | $20.57 | $20.45 | $20.56 | $19.82 | 1,165 |
2019-02-01 | $20.53 | $20.53 | $20.53 | $20.53 | $19.79 | 6 |
2019-01-31 | $20.50 | $20.50 | $20.50 | $20.50 | $19.77 | 11 |
2019-01-30 | $20.37 | $20.37 | $20.37 | $20.37 | $19.64 | 16 |
2019-01-29 | $20.07 | $20.07 | $19.96 | $19.96 | $19.25 | 545 |
2019-01-28 | $20.13 | $20.13 | $20.08 | $20.12 | $19.40 | 248 |
2019-01-25 | $20.39 | $20.39 | $20.39 | $20.39 | $19.65 | 170 |
2019-01-24 | $20.00 | $20.00 | $19.99 | $19.99 | $19.27 | 143 |
2019-01-23 | $19.69 | $19.69 | $19.69 | $19.69 | $18.98 | 97 |
2019-01-22 | $19.86 | $19.86 | $19.63 | $19.63 | $18.93 | 3,383 |
2019-01-18 | $20.10 | $20.10 | $20.10 | $20.10 | $19.38 | 84 |
2019-01-17 | $19.87 | $19.87 | $19.87 | $19.87 | $19.16 | 10 |
2019-01-16 | $19.91 | $19.91 | $19.91 | $19.91 | $19.20 | 15 |
2019-01-15 | $19.84 | $19.84 | $19.83 | $19.83 | $19.12 | 207 |
2019-01-14 | $19.72 | $19.72 | $19.66 | $19.66 | $18.96 | 114 |
2019-01-11 | $19.72 | $19.72 | $19.72 | $19.72 | $19.01 | 271 |
2019-01-10 | $19.61 | $19.82 | $19.61 | $19.82 | $19.11 | 356 |
2019-01-09 | $19.70 | $19.77 | $19.70 | $19.72 | $19.01 | 610 |
2019-01-08 | $19.30 | $19.34 | $19.30 | $19.33 | $18.64 | 2,441 |
2019-01-07 | $19.00 | $19.24 | $19.00 | $19.22 | $18.54 | 2,100 |
2019-01-04 | $18.71 | $19.00 | $18.70 | $19.00 | $18.32 | 1,246 |
2019-01-03 | $18.25 | $18.30 | $18.25 | $18.30 | $17.65 | 261 |
2019-01-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.07 | 177 |
2018-12-31 | $19.00 | $19.00 | $18.79 | $18.85 | $18.17 | 748 |
2018-12-28 | $18.83 | $18.83 | $18.83 | $18.83 | $18.16 | 102 |
2018-12-27 | $18.62 | $18.62 | $18.62 | $18.62 | $17.96 | 58 |
2018-12-26 | $18.54 | $18.68 | $18.54 | $18.68 | $18.01 | 105 |
2018-12-24 | $18.29 | $18.29 | $18.17 | $18.17 | $17.52 | 511 |
2018-12-21 | $19.07 | $19.07 | $19.07 | $19.07 | $17.77 | 15 |
2018-12-20 | $19.36 | $19.36 | $19.36 | $19.36 | $18.04 | 49 |
2018-12-19 | $19.59 | $19.59 | $19.59 | $19.59 | $18.26 | 60 |
2018-12-18 | $19.72 | $19.72 | $19.72 | $19.72 | $18.38 | 3 |
2018-12-17 | $19.93 | $20.02 | $19.72 | $19.72 | $18.38 | 989 |
2018-12-14 | $20.11 | $20.11 | $20.06 | $20.06 | $18.70 | 250 |
2018-12-13 | $20.38 | $20.38 | $20.38 | $20.38 | $19.00 | 11 |
2018-12-12 | $20.32 | $20.32 | $20.32 | $20.32 | $18.94 | 0 |
2018-12-11 | $20.02 | $20.02 | $20.02 | $20.02 | $18.66 | 28 |
2018-12-10 | $20.02 | $20.02 | $20.02 | $20.02 | $18.66 | 129 |
2018-12-07 | $20.12 | $20.12 | $20.12 | $20.12 | $18.75 | 59 |
2018-12-06 | $20.12 | $20.12 | $20.12 | $20.12 | $18.75 | 146 |
2018-12-04 | $21.39 | $21.39 | $20.98 | $20.98 | $19.55 | 806 |
2018-12-03 | $21.38 | $21.38 | $21.38 | $21.38 | $19.92 | 168 |
2018-11-30 | $20.91 | $21.10 | $20.91 | $21.10 | $19.67 | 446 |
2018-11-29 | $20.92 | $20.92 | $20.92 | $20.92 | $19.49 | 101 |
2018-11-28 | $20.68 | $20.68 | $20.68 | $20.68 | $19.27 | 152 |
2018-11-27 | $20.28 | $20.28 | $20.28 | $20.28 | $18.90 | 20 |
2018-11-26 | $20.28 | $20.28 | $20.28 | $20.28 | $18.90 | 1 |
2018-11-23 | $20.28 | $20.28 | $20.28 | $20.28 | $18.90 | 26 |
2018-11-21 | $20.28 | $20.28 | $20.28 | $20.28 | $18.90 | 26 |
2018-11-20 | $20.28 | $20.28 | $20.28 | $20.28 | $18.90 | 600 |
2018-11-19 | $20.95 | $20.95 | $20.95 | $20.95 | $19.53 | 82 |
2018-11-16 | $20.95 | $20.95 | $20.95 | $20.95 | $19.53 | 5 |
2018-11-15 | $20.95 | $20.95 | $20.95 | $20.95 | $19.53 | 17 |
2018-11-14 | $20.88 | $20.95 | $20.88 | $20.95 | $19.53 | 496 |
2018-11-13 | $21.12 | $21.12 | $21.12 | $21.12 | $19.69 | 75 |
2018-11-12 | $21.12 | $21.12 | $21.12 | $21.12 | $19.69 | 34 |
2018-11-09 | $21.12 | $21.12 | $21.12 | $21.12 | $19.69 | 192 |
2018-11-08 | $21.57 | $21.57 | $21.57 | $21.57 | $20.10 | 277 |
2018-11-07 | $21.91 | $21.91 | $21.91 | $21.91 | $20.42 | 103 |
2018-11-06 | $21.91 | $21.91 | $21.91 | $21.91 | $20.42 | 52 |
2018-11-05 | $21.91 | $21.91 | $21.91 | $21.91 | $20.42 | 50 |
2018-11-02 | $21.91 | $21.91 | $21.91 | $21.91 | $20.42 | 642 |
2018-11-01 | $20.38 | $20.38 | $20.38 | $20.38 | $19.00 | 6 |
2018-10-31 | $20.38 | $20.38 | $20.38 | $20.38 | $19.00 | 94 |
2018-10-30 | $20.38 | $20.38 | $20.38 | $20.38 | $19.00 | 32 |
2018-10-29 | $20.38 | $20.38 | $20.38 | $20.38 | $19.00 | 95 |
2018-10-26 | $20.41 | $20.41 | $20.38 | $20.38 | $19.00 | 548 |
2018-10-25 | $21.50 | $21.50 | $21.50 | $21.50 | $20.04 | 41 |
2018-10-24 | $21.50 | $21.50 | $21.50 | $21.50 | $20.04 | 25 |
2018-10-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.04 | 61 |
2018-10-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.04 | 187 |
2018-10-19 | $21.21 | $21.21 | $21.21 | $21.21 | $19.77 | 485 |
2018-10-18 | $21.49 | $21.49 | $21.49 | $21.49 | $20.03 | 603 |
2018-10-17 | $21.55 | $21.55 | $21.55 | $21.55 | $20.09 | 97 |
2018-10-16 | $21.55 | $21.55 | $21.55 | $21.55 | $20.09 | 23 |
2018-10-15 | $21.55 | $21.55 | $21.55 | $21.55 | $20.09 | 89 |
2018-10-12 | $21.55 | $21.55 | $21.55 | $21.55 | $20.09 | 5 |
2018-10-11 | $21.67 | $21.67 | $21.55 | $21.55 | $20.09 | 465 |
2018-10-10 | $22.32 | $22.32 | $22.32 | $22.32 | $20.80 | 345 |
2018-10-09 | $22.38 | $22.51 | $22.38 | $22.51 | $20.98 | 382 |
2018-10-08 | $22.61 | $22.61 | $22.57 | $22.57 | $21.04 | 653 |
2018-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.44 | 586 |
2018-10-04 | $23.88 | $23.88 | $23.88 | $23.88 | $22.26 | 50 |
2018-10-03 | $23.88 | $23.88 | $23.88 | $23.88 | $22.26 | 64 |
2018-10-02 | $23.88 | $23.88 | $23.88 | $23.88 | $22.26 | 136 |
2018-10-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.37 | 250 |
2018-09-28 | $23.99 | $23.99 | $23.99 | $23.99 | $22.36 | 10 |
2018-09-27 | $23.99 | $23.99 | $23.99 | $23.99 | $22.36 | 325 |
2018-09-26 | $24.07 | $24.07 | $24.07 | $24.07 | $22.43 | 76 |
2018-09-25 | $24.07 | $24.07 | $24.07 | $24.07 | $22.43 | 224 |
2018-09-24 | $24.25 | $24.25 | $24.25 | $24.25 | $22.60 | 41 |
2018-09-21 | $24.27 | $24.27 | $24.25 | $24.25 | $22.60 | 245 |
2018-09-20 | $24.08 | $24.08 | $24.08 | $24.08 | $22.44 | 909 |
2018-09-19 | $23.62 | $23.62 | $23.62 | $23.62 | $22.02 | 187 |
2018-09-18 | $23.62 | $23.62 | $23.62 | $23.62 | $22.02 | 180 |
2018-09-17 | $23.43 | $23.43 | $23.43 | $23.43 | $21.84 | 26 |
2018-09-14 | $23.43 | $23.43 | $23.43 | $23.43 | $21.84 | 585 |
2018-09-13 | $23.32 | $23.32 | $23.23 | $23.31 | $21.73 | 470 |
2018-09-12 | $23.04 | $23.04 | $23.04 | $23.04 | $21.47 | 222 |
2018-09-11 | $22.90 | $23.00 | $22.90 | $22.97 | $21.41 | 1,491 |
2018-09-10 | $23.41 | $23.41 | $23.41 | $23.41 | $21.82 | 16 |
2018-09-07 | $23.41 | $23.41 | $23.41 | $23.41 | $21.82 | 19 |
2018-09-06 | $23.35 | $23.41 | $23.35 | $23.41 | $21.82 | 317 |
2018-09-05 | $23.30 | $23.35 | $23.30 | $23.35 | $21.76 | 612 |
2018-09-04 | $23.89 | $23.89 | $23.89 | $23.89 | $22.26 | 1 |
2018-08-31 | $23.89 | $23.89 | $23.89 | $23.89 | $22.26 | 150 |
2018-08-30 | $24.11 | $24.11 | $24.08 | $24.08 | $22.44 | 637 |
2018-08-29 | $24.19 | $24.29 | $24.19 | $24.29 | $22.64 | 1,126 |
2018-08-28 | $24.25 | $24.25 | $24.25 | $24.25 | $22.60 | 273 |
2018-08-27 | $24.16 | $24.16 | $24.16 | $24.16 | $22.52 | 172 |
2018-08-24 | $23.63 | $23.63 | $23.63 | $23.63 | $22.02 | 601 |
2018-08-23 | $23.48 | $23.48 | $23.47 | $23.47 | $21.88 | 461 |
2018-08-22 | $23.60 | $23.61 | $23.60 | $23.61 | $22.01 | 858 |
2018-08-21 | $23.62 | $23.69 | $23.62 | $23.69 | $22.08 | 539 |
2018-08-20 | $23.41 | $23.41 | $23.41 | $23.41 | $21.82 | 119 |
2018-08-17 | $23.41 | $23.41 | $23.41 | $23.41 | $21.82 | 15 |
2018-08-16 | $23.38 | $23.47 | $23.38 | $23.41 | $21.82 | 770 |
2018-08-15 | $23.17 | $23.24 | $23.17 | $23.24 | $21.66 | 740 |
2018-08-14 | $23.78 | $23.78 | $23.78 | $23.78 | $22.16 | 80 |
2018-08-13 | $23.78 | $23.78 | $23.78 | $23.78 | $22.16 | 283 |
2018-08-10 | $24.48 | $24.48 | $24.48 | $24.48 | $22.82 | 134 |
2018-08-09 | $24.48 | $24.48 | $24.48 | $24.48 | $22.82 | 10 |
2018-08-08 | $24.48 | $24.48 | $24.48 | $24.48 | $22.82 | 156 |
2018-08-07 | $24.50 | $24.52 | $24.50 | $24.52 | $22.85 | 1,963 |
2018-08-06 | $24.19 | $24.28 | $24.19 | $24.28 | $22.63 | 896 |
2018-08-03 | $24.28 | $24.36 | $24.28 | $24.36 | $22.70 | 1,220 |
2018-08-02 | $24.11 | $24.11 | $24.11 | $24.11 | $22.47 | 700 |
2018-08-01 | $24.65 | $24.65 | $24.65 | $24.65 | $22.98 | 26 |
2018-07-31 | $24.65 | $24.65 | $24.65 | $24.65 | $22.98 | 451 |
2018-07-30 | $24.71 | $24.71 | $24.62 | $24.62 | $22.95 | 400 |
2018-07-27 | $24.68 | $24.68 | $24.68 | $24.68 | $23.00 | 724 |
2018-07-26 | $24.84 | $24.90 | $24.84 | $24.90 | $23.21 | 265 |
2018-07-25 | $24.56 | $24.56 | $24.56 | $24.56 | $22.89 | 114 |
2018-07-24 | $24.88 | $24.88 | $24.78 | $24.78 | $23.10 | 403 |
2018-07-23 | $24.52 | $24.52 | $24.52 | $24.52 | $22.85 | 46 |
2018-07-20 | $24.45 | $24.52 | $24.45 | $24.52 | $22.85 | 2,126 |
2018-07-19 | $24.61 | $24.61 | $24.61 | $24.61 | $22.94 | 204 |
2018-07-18 | $24.62 | $24.62 | $24.62 | $24.62 | $22.95 | 10 |
2018-07-17 | $24.53 | $24.62 | $24.53 | $24.62 | $22.95 | 1,407 |
2018-07-16 | $24.52 | $24.55 | $24.52 | $24.55 | $22.88 | 1,212 |
2018-07-13 | $24.45 | $24.45 | $24.45 | $24.45 | $22.79 | 7 |
2018-07-12 | $24.45 | $24.45 | $24.45 | $24.45 | $22.79 | 101 |
2018-07-11 | $24.35 | $24.35 | $24.35 | $24.35 | $22.70 | 209 |
2018-07-10 | $24.66 | $24.66 | $24.64 | $24.64 | $22.97 | 674 |
2018-07-09 | $24.38 | $24.51 | $24.38 | $24.51 | $22.84 | 920 |
2018-07-06 | $23.90 | $23.90 | $23.90 | $23.90 | $22.27 | 42 |
2018-07-05 | $23.90 | $23.90 | $23.90 | $23.90 | $22.27 | 60 |
2018-07-03 | $23.90 | $23.90 | $23.90 | $23.90 | $22.27 | 57 |
2018-07-02 | $23.90 | $23.90 | $23.90 | $23.90 | $22.27 | 428 |
2018-06-29 | $24.28 | $24.28 | $24.28 | $24.28 | $22.63 | 301 |
2018-06-28 | $23.99 | $24.00 | $23.99 | $24.00 | $22.37 | 251 |
2018-06-27 | $24.34 | $24.34 | $24.34 | $24.34 | $22.69 | 616 |
2018-06-26 | $24.30 | $24.32 | $24.30 | $24.31 | $22.66 | 2,529 |
2018-06-25 | $24.60 | $24.60 | $24.28 | $24.28 | $22.63 | 8,306 |
2018-06-22 | $24.90 | $24.90 | $24.90 | $24.90 | $23.21 | 101 |
2018-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.30 | 511 |
2018-06-20 | $25.38 | $25.38 | $25.38 | $25.38 | $23.66 | 224 |
2018-06-19 | $25.62 | $25.62 | $25.62 | $25.62 | $23.88 | 75 |
2018-06-18 | $25.62 | $25.62 | $25.62 | $25.62 | $23.88 | 438 |
2018-06-15 | $25.90 | $25.90 | $25.90 | $25.90 | $24.14 | 111 |
2018-06-14 | $26.13 | $26.18 | $26.10 | $26.11 | $24.34 | 806 |
2018-06-13 | $26.16 | $26.16 | $26.08 | $26.08 | $24.31 | 638 |
2018-06-12 | $26.12 | $26.12 | $26.12 | $26.12 | $24.35 | 105 |
2018-06-11 | $26.12 | $26.12 | $26.12 | $26.12 | $24.35 | 387 |
2018-06-08 | $26.06 | $26.06 | $26.06 | $26.06 | $24.29 | 510 |
2018-06-07 | $26.28 | $26.29 | $26.19 | $26.19 | $24.41 | 1,509 |
2018-06-06 | $25.95 | $25.95 | $25.95 | $25.95 | $24.19 | 27 |
2018-06-05 | $25.96 | $25.96 | $25.95 | $25.95 | $24.19 | 6,762 |
2018-06-04 | $25.93 | $25.93 | $25.93 | $25.93 | $24.17 | 133 |
2018-06-01 | $25.55 | $25.55 | $25.55 | $25.55 | $23.82 | 501 |
2018-05-31 | $25.12 | $25.12 | $25.12 | $25.12 | $23.41 | 314 |
2018-05-30 | $24.76 | $24.95 | $24.76 | $24.95 | $23.25 | 356 |
2018-05-29 | $24.95 | $25.00 | $24.95 | $25.00 | $23.30 | 4,092 |
2018-05-25 | $25.24 | $25.24 | $25.24 | $25.24 | $23.52 | 34 |
2018-05-24 | $25.24 | $25.24 | $25.24 | $25.24 | $23.52 | 118 |
2018-05-23 | $25.67 | $25.67 | $25.67 | $25.67 | $23.92 | 2 |
2018-05-22 | $25.67 | $25.67 | $25.67 | $25.67 | $23.92 | 110 |
2018-05-21 | $25.76 | $25.76 | $25.66 | $25.66 | $23.92 | 1,805 |
2018-05-18 | $25.59 | $25.59 | $25.58 | $25.58 | $23.84 | 399 |
2018-05-17 | $25.59 | $25.59 | $25.59 | $25.59 | $23.85 | 2 |
2018-05-16 | $25.59 | $25.59 | $25.59 | $25.59 | $23.85 | 139 |
2018-05-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.77 | 380 |
2018-05-14 | $25.96 | $25.98 | $25.85 | $25.85 | $24.09 | 1,864 |
2018-05-11 | $25.80 | $25.80 | $25.80 | $25.80 | $24.05 | 56 |
2018-05-10 | $25.71 | $25.82 | $25.67 | $25.80 | $24.05 | 1,512 |
2018-05-09 | $25.46 | $25.48 | $25.44 | $25.47 | $23.74 | 3,101 |
2018-05-08 | $25.28 | $25.30 | $25.28 | $25.29 | $23.57 | 1,619 |
2018-05-07 | $25.29 | $25.36 | $25.29 | $25.34 | $23.62 | 562 |
2018-05-04 | $24.70 | $25.05 | $24.70 | $25.04 | $23.34 | 2,382 |
2018-05-03 | $24.73 | $24.73 | $24.59 | $24.59 | $22.92 | 435 |
2018-05-02 | $25.01 | $25.01 | $25.01 | $25.01 | $23.31 | 281 |
2018-05-01 | $24.56 | $24.56 | $24.56 | $24.56 | $22.89 | 1,084 |
2018-04-30 | $24.71 | $24.73 | $24.69 | $24.69 | $23.01 | 1,017 |
2018-04-27 | $24.92 | $24.92 | $24.87 | $24.90 | $23.21 | 1,593 |
2018-04-26 | $24.68 | $24.87 | $24.68 | $24.87 | $23.18 | 625 |
2018-04-25 | $24.66 | $24.66 | $24.50 | $24.62 | $22.95 | 1,880 |
2018-04-24 | $24.93 | $24.93 | $24.88 | $24.88 | $23.19 | 1,148 |
2018-04-23 | $24.95 | $24.95 | $24.95 | $24.95 | $23.25 | 189 |
2018-04-20 | $25.10 | $25.10 | $25.02 | $25.02 | $23.32 | 824 |
2018-04-19 | $25.37 | $25.37 | $25.25 | $25.25 | $23.53 | 1,487 |
2018-04-18 | $25.38 | $25.51 | $25.38 | $25.49 | $23.75 | 4,745 |
2018-04-17 | $25.17 | $25.17 | $25.17 | $25.17 | $23.46 | 111 |
2018-04-16 | $25.17 | $25.17 | $25.17 | $25.17 | $23.46 | 167 |
2018-04-13 | $25.15 | $25.17 | $25.15 | $25.17 | $23.46 | 3,001 |
2018-04-12 | $25.22 | $25.22 | $25.19 | $25.19 | $23.48 | 423 |
2018-04-11 | $25.05 | $25.05 | $25.05 | $25.05 | $23.35 | 101 |
2018-04-10 | $25.11 | $25.11 | $25.11 | $25.11 | $23.40 | 416 |
2018-04-09 | $24.50 | $24.50 | $24.50 | $24.50 | $22.84 | 3 |
2018-04-06 | $24.67 | $24.70 | $24.50 | $24.50 | $22.84 | 619 |
2018-04-05 | $24.94 | $24.94 | $24.94 | $24.94 | $23.25 | 100 |
2018-04-04 | $24.32 | $24.57 | $24.32 | $24.57 | $22.90 | 477 |
2018-04-03 | $24.57 | $24.57 | $24.57 | $24.57 | $22.90 | 136 |
2018-04-02 | $24.56 | $24.56 | $24.44 | $24.44 | $22.78 | 321 |
2018-03-29 | $24.65 | $24.65 | $24.65 | $24.65 | $22.98 | 0 |
2018-03-28 | $24.65 | $24.65 | $24.65 | $24.65 | $22.98 | 240 |
2018-03-27 | $24.97 | $24.97 | $24.92 | $24.92 | $23.23 | 1,161 |
2018-03-26 | $24.99 | $24.99 | $24.91 | $24.91 | $23.22 | 520 |
2018-03-23 | $25.20 | $25.30 | $24.68 | $24.68 | $23.01 | 890 |
2018-03-22 | $25.20 | $25.30 | $25.20 | $25.30 | $23.58 | 2,012 |
2018-03-21 | $25.79 | $25.84 | $25.79 | $25.84 | $24.09 | 662 |
2018-03-20 | $25.85 | $25.85 | $25.83 | $25.83 | $24.08 | 590 |
2018-03-19 | $25.95 | $25.95 | $25.88 | $25.88 | $24.12 | 632 |
2018-03-16 | $26.11 | $26.11 | $26.11 | $26.11 | $24.34 | 334 |
2018-03-15 | $26.17 | $26.17 | $26.17 | $26.17 | $24.39 | 0 |
2018-03-14 | $26.16 | $26.18 | $26.16 | $26.17 | $24.39 | 651 |
2018-03-13 | $26.38 | $26.38 | $26.20 | $26.20 | $24.42 | 1,669 |
2018-03-12 | $26.44 | $26.44 | $26.35 | $26.39 | $24.60 | 902 |
2018-03-09 | $26.06 | $26.08 | $26.06 | $26.08 | $24.31 | 1,309 |
2018-03-08 | $25.83 | $25.84 | $25.78 | $25.84 | $24.08 | 1,484 |
2018-03-07 | $25.74 | $25.75 | $25.63 | $25.75 | $24.00 | 1,180 |
2018-03-06 | $25.85 | $25.88 | $25.80 | $25.81 | $24.05 | 2,041 |
2018-03-05 | $25.13 | $25.49 | $25.13 | $25.49 | $23.76 | 702 |
2018-03-02 | $25.10 | $25.30 | $25.10 | $25.30 | $23.58 | 778 |
2018-03-01 | $25.57 | $25.57 | $25.30 | $25.30 | $23.58 | 739 |
2018-02-28 | $26.05 | $26.20 | $26.05 | $26.20 | $24.42 | 25,646 |
2018-02-27 | $26.50 | $26.51 | $26.20 | $26.20 | $24.42 | 2,615 |
2018-02-26 | $26.33 | $26.50 | $26.27 | $26.50 | $24.70 | 3,794 |
2018-02-23 | $26.07 | $26.20 | $26.05 | $26.20 | $24.42 | 1,437 |
2018-02-22 | $25.88 | $26.02 | $25.88 | $25.93 | $24.17 | 4,368 |
2018-02-21 | $26.03 | $26.03 | $25.93 | $25.93 | $24.17 | 1,187 |
2018-02-20 | $26.02 | $26.04 | $25.94 | $25.94 | $24.18 | 565 |
2018-02-16 | $25.95 | $26.16 | $25.95 | $26.05 | $24.28 | 524 |
2018-02-15 | $25.95 | $25.97 | $25.84 | $25.85 | $24.09 | 4,656 |
2018-02-14 | $25.13 | $25.13 | $25.13 | $25.13 | $23.42 | 102 |
2018-02-13 | $25.14 | $25.15 | $25.12 | $25.13 | $23.42 | 2,498 |
Capital Link Gbl Green Energy Trans & Tech Leaders ETF (EKAR) News Headlines
Recent Capital Link Gbl Green Energy Trans & Tech Leaders ETF (EKAR) News
Similar Companies to Capital Link Gbl Green Energy Trans & Tech Leaders ETF (EKAR) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |