Capital Link Gbl Green Energy Trans & Tech Leaders ETF (EKAR) Exchange: NYSE ARCA

Data as of April 18, 2024

$29.01 ($-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 April 18, 2024
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.

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

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.