VANECK VECTORS GENERIC DRUGS ETF (GNRX) Exchange: NASDAQ
Data as of July 16, 2025
$22.42 ($0.00) 0.00%
VANECK VECTORS GENERIC DRUGS ETF - Daily Information
Click for more stock information on VANECK VECTORS GENERIC DRUGS ETF.Daily Information | Data |
---|---|
Date | July 16, 2025 |
Open | $22.42 |
Previous Close | $22.42 |
High | $22.42 |
Low | $22.42 |
Adjusted Open | $22.42 |
Previous Adjusted Close | $22.42 |
Adjusted High | $22.42 |
Adjusted Low | $22.42 |
About VANECK VECTORS GENERIC DRUGS ETF (GNRX)
DELISTED - The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Generic Drugs Index includes exchange-listed companies, on a global basis, that derive a significant proportion (as determined by Indxx, LLC (“Indxx”)) of their revenues (or that have the potential to derive a significant proportion of their revenues) from the generic drug industry, or that have a primary business focus on the generic drug industry. A company is deemed to derive a significant proportion of its revenue from the generic drug industry if (i), according to a public filing, it generates a majority of its revenue from the sale of generic drugs, (ii), in the absence of a revenue segment breakdown, it has stated its primary business to be the development and production of generic drugs or (iii) has a drug pipeline composed of generic drug filings. The universe of companies in the generic drug industry is determined based on proprietary research and analysis conducted by Indxx. Indxx uses a variety of publicly available sources for such analysis, including financial statements and other reports published by companies to determine whether the company is actively engaged in the generic drug industry. Products of these companies are pharmaceuticals that are identical, or bioequivalent in the dosage form, safety, strength, quality and intended usage to brand name pharmaceuticals. Such companies may include small- and medium-capitalization companies and U.S., foreign and emerging market issuers. American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) are eligible for inclusion in the Generic Drugs Index. As of December 31, 2018, the Generic Drugs Index included 39 securities of companies with a minimum market capitalization of $1.64 billion and a weighted average market capitalization of $14.34 billion. As of September 30, 2018, approximately 44% of the Fund’s assets were invested in securities of Asian issuers. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts before fees and expenses to approximate the investment performance of the Generic Drugs Index by investing in a portfolio of securities that generally replicates the Generic Drugs Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Generic Drugs Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Generic Drugs Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Generic Drugs Index concentrates in an industry or group of industries. As of September 30, 2018, the Fund was concentrated in the pharmaceutical industry, and the biotechnology industry represented a significant portion of the Fund.
Invest in VANECK VECTORS GENERIC DRUGS ETF (GNRX)
Historical Stock Data for VANECK VECTORS GENERIC DRUGS ETF (GNRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-04-05 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 4 |
2019-04-04 | $22.17 | $22.42 | $22.17 | $22.42 | $22.42 | 3,340 |
2019-04-03 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
2019-04-02 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 6 |
2019-04-01 | $22.32 | $22.43 | $22.26 | $22.43 | $22.43 | 1,448 |
2019-03-29 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 405 |
2019-03-28 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 356 |
2019-03-27 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 60 |
2019-03-26 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 638 |
2019-03-25 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 45 |
2019-03-22 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 110 |
2019-03-21 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 1,001 |
2019-03-20 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
2019-03-19 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 450 |
2019-03-18 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 15 |
2019-03-15 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 20 |
2019-03-14 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 315 |
2019-03-13 | $21.99 | $22.12 | $21.99 | $22.12 | $22.12 | 1,745 |
2019-03-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1,856 |
2019-03-11 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 97 |
2019-03-08 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 46 |
2019-03-07 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
2019-03-06 | $22.54 | $22.54 | $22.14 | $22.14 | $22.14 | 382 |
2019-03-05 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 38 |
2019-03-04 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 20 |
2019-03-01 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 105 |
2019-02-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 450 |
2019-02-27 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 11 |
2019-02-26 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 100 |
2019-02-25 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 69 |
2019-02-22 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 610 |
2019-02-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 500 |
2019-02-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 215 |
2019-02-19 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 454 |
2019-02-15 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 3 |
2019-02-14 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
2019-02-13 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
2019-02-12 | $22.32 | $22.33 | $22.29 | $22.33 | $22.33 | 1,254 |
2019-02-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 28 |
2019-02-08 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 102 |
2019-02-07 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
2019-02-06 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 50 |
2019-02-05 | $22.18 | $22.29 | $22.18 | $22.29 | $22.29 | 1,636 |
2019-02-04 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2019-02-01 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 156 |
2019-01-31 | $21.83 | $22.14 | $21.83 | $22.07 | $22.07 | 14,572 |
2019-01-30 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 20 |
2019-01-29 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 150 |
2019-01-28 | $21.71 | $21.71 | $21.56 | $21.57 | $21.57 | 846 |
2019-01-25 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
2019-01-24 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 9 |
2019-01-23 | $21.78 | $21.78 | $21.72 | $21.72 | $21.72 | 355 |
2019-01-22 | $21.50 | $21.55 | $21.50 | $21.55 | $21.55 | 451 |
2019-01-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
2019-01-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 5 |
2019-01-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
2019-01-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 25 |
2019-01-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 27 |
2019-01-11 | $21.71 | $21.78 | $21.70 | $21.75 | $21.75 | 2,090 |
2019-01-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 301 |
2019-01-09 | $21.59 | $21.67 | $21.59 | $21.67 | $21.67 | 580 |
2019-01-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 158 |
2019-01-07 | $21.33 | $21.83 | $21.17 | $21.78 | $21.78 | 7,059 |
2019-01-04 | $20.95 | $20.96 | $20.94 | $20.96 | $20.96 | 411 |
2019-01-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 130 |
2019-01-02 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 100 |
2018-12-31 | $20.81 | $21.62 | $20.63 | $20.70 | $20.70 | 13,732 |
2018-12-28 | $20.75 | $20.75 | $20.56 | $20.56 | $20.56 | 1,504 |
2018-12-27 | $20.42 | $20.42 | $20.17 | $20.18 | $20.18 | 2,072 |
2018-12-26 | $20.65 | $20.75 | $20.61 | $20.61 | $20.61 | 1,565 |
2018-12-24 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 5 |
2018-12-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 102 |
2018-12-20 | $20.95 | $21.03 | $20.90 | $20.95 | $20.95 | 1,048 |
2018-12-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.84 | 0 |
2018-12-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.84 | 144 |
2018-12-14 | $21.94 | $21.94 | $21.86 | $21.86 | $21.86 | 853 |
2018-12-13 | $22.68 | $22.68 | $22.68 | $22.68 | $22.67 | 0 |
2018-12-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.67 | 2,127 |
2018-12-11 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 205 |
2018-12-10 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 351 |
2018-12-07 | $24.34 | $24.34 | $24.34 | $24.34 | $24.33 | 1 |
2018-12-06 | $24.34 | $24.34 | $24.34 | $24.34 | $24.33 | 1 |
2018-12-04 | $24.34 | $24.34 | $24.34 | $24.34 | $24.33 | 127 |
2018-12-03 | $24.34 | $24.34 | $24.34 | $24.34 | $24.33 | 305 |
2018-11-30 | $24.08 | $24.18 | $24.08 | $24.18 | $24.17 | 421 |
2018-11-29 | $24.03 | $24.03 | $24.03 | $24.03 | $24.02 | 250 |
2018-11-28 | $23.50 | $23.87 | $23.50 | $23.87 | $23.86 | 1,228 |
2018-11-27 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 43 |
2018-11-26 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 100 |
2018-11-23 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 304 |
2018-11-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.76 | 0 |
2018-11-20 | $23.77 | $23.77 | $23.77 | $23.77 | $23.76 | 31 |
2018-11-19 | $23.77 | $23.77 | $23.77 | $23.77 | $23.76 | 0 |
2018-11-16 | $23.77 | $23.77 | $23.77 | $23.77 | $23.76 | 0 |
2018-11-15 | $23.77 | $23.77 | $23.77 | $23.77 | $23.76 | 40 |
2018-11-14 | $23.77 | $23.77 | $23.77 | $23.77 | $23.76 | 40 |
2018-11-13 | $23.80 | $23.80 | $23.77 | $23.77 | $23.76 | 203 |
2018-11-12 | $24.33 | $24.33 | $24.33 | $24.33 | $24.32 | 28 |
2018-11-09 | $24.33 | $24.33 | $24.33 | $24.33 | $24.32 | 450 |
2018-11-08 | $24.09 | $24.09 | $24.09 | $24.09 | $24.08 | 0 |
2018-11-07 | $24.09 | $24.09 | $24.09 | $24.09 | $24.08 | 30 |
2018-11-06 | $24.09 | $24.09 | $24.09 | $24.09 | $24.08 | 0 |
2018-11-05 | $24.09 | $24.09 | $24.09 | $24.09 | $24.08 | 96 |
2018-11-02 | $24.00 | $24.09 | $24.00 | $24.09 | $24.08 | 1,230 |
2018-11-01 | $23.41 | $23.41 | $23.41 | $23.41 | $23.40 | 54 |
2018-10-31 | $23.41 | $23.41 | $23.41 | $23.41 | $23.40 | 1,047 |
2018-10-30 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 150 |
2018-10-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.79 | 200 |
2018-10-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.99 | 14 |
2018-10-25 | $23.08 | $23.08 | $23.00 | $23.00 | $22.99 | 7,340 |
2018-10-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.61 | 495 |
2018-10-23 | $23.63 | $23.63 | $23.63 | $23.63 | $23.62 | 250 |
2018-10-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.10 | 357 |
2018-10-19 | $24.24 | $24.24 | $24.24 | $24.24 | $24.23 | 0 |
2018-10-18 | $24.24 | $24.24 | $24.24 | $24.24 | $24.23 | 0 |
2018-10-17 | $24.24 | $24.24 | $24.24 | $24.24 | $24.23 | 59 |
2018-10-16 | $24.10 | $24.25 | $24.10 | $24.24 | $24.23 | 655 |
2018-10-15 | $24.10 | $24.10 | $24.10 | $24.10 | $24.09 | 100 |
2018-10-12 | $23.92 | $24.10 | $23.75 | $24.10 | $24.09 | 4,674 |
2018-10-11 | $23.49 | $23.71 | $23.49 | $23.61 | $23.61 | 3,066 |
2018-10-10 | $24.14 | $24.14 | $23.85 | $23.85 | $23.84 | 2,700 |
2018-10-09 | $24.38 | $24.38 | $24.38 | $24.38 | $24.37 | 0 |
2018-10-08 | $24.25 | $24.38 | $24.25 | $24.38 | $24.37 | 1,521 |
2018-10-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.34 | 215 |
2018-10-04 | $25.06 | $25.06 | $24.90 | $24.92 | $24.91 | 455 |
2018-10-03 | $25.27 | $25.27 | $25.12 | $25.12 | $25.11 | 502 |
2018-10-02 | $25.14 | $25.28 | $25.14 | $25.28 | $25.27 | 1,719 |
2018-10-01 | $25.37 | $25.37 | $25.37 | $25.37 | $25.36 | 211 |
2018-09-28 | $25.55 | $25.55 | $25.36 | $25.36 | $25.35 | 274 |
2018-09-27 | $25.53 | $25.53 | $25.53 | $25.53 | $25.52 | 171 |
2018-09-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.52 | 273 |
2018-09-25 | $25.53 | $25.53 | $25.53 | $25.53 | $25.52 | 199 |
2018-09-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.44 | 52 |
2018-09-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.44 | 27 |
2018-09-20 | $25.45 | $25.45 | $25.45 | $25.45 | $25.44 | 53 |
2018-09-19 | $25.45 | $25.45 | $25.45 | $25.45 | $25.44 | 0 |
2018-09-18 | $25.55 | $25.55 | $25.45 | $25.45 | $25.44 | 1,036 |
2018-09-17 | $25.61 | $25.61 | $25.25 | $25.25 | $25.24 | 1,100 |
2018-09-14 | $25.48 | $25.48 | $25.48 | $25.48 | $25.47 | 6 |
2018-09-13 | $25.48 | $25.48 | $25.48 | $25.48 | $25.47 | 34 |
2018-09-12 | $25.48 | $25.48 | $25.48 | $25.48 | $25.47 | 200 |
2018-09-11 | $25.38 | $25.40 | $25.38 | $25.40 | $25.39 | 200 |
2018-09-10 | $25.87 | $25.87 | $25.87 | $25.87 | $25.86 | 92 |
2018-09-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.86 | 150 |
2018-09-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 40 |
2018-09-05 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 100 |
2018-09-04 | $25.93 | $26.07 | $25.88 | $25.88 | $25.87 | 906 |
2018-08-31 | $26.18 | $26.18 | $26.18 | $26.18 | $26.17 | 0 |
2018-08-30 | $26.18 | $26.18 | $26.18 | $26.18 | $26.17 | 0 |
2018-08-29 | $26.18 | $26.18 | $26.18 | $26.18 | $26.17 | 2 |
2018-08-28 | $26.18 | $26.18 | $26.18 | $26.18 | $26.17 | 200 |
2018-08-27 | $26.02 | $26.02 | $26.02 | $26.02 | $26.01 | 84 |
2018-08-24 | $26.19 | $26.19 | $26.02 | $26.02 | $26.01 | 500 |
2018-08-23 | $26.01 | $26.01 | $25.79 | $25.87 | $25.87 | 960 |
2018-08-22 | $25.88 | $25.88 | $25.88 | $25.88 | $25.87 | 1 |
2018-08-21 | $25.72 | $25.88 | $25.72 | $25.88 | $25.87 | 1,315 |
2018-08-20 | $25.46 | $25.47 | $25.44 | $25.47 | $25.46 | 1,099 |
2018-08-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.98 | 34 |
2018-08-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.98 | 300 |
2018-08-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.89 | 203 |
2018-08-14 | $25.12 | $25.22 | $25.11 | $25.11 | $25.10 | 2,855 |
2018-08-13 | $25.04 | $25.53 | $25.04 | $25.07 | $25.06 | 2,879 |
2018-08-10 | $25.06 | $25.06 | $25.06 | $25.06 | $25.05 | 200 |
2018-08-09 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 100 |
2018-08-08 | $25.35 | $25.38 | $25.34 | $25.36 | $25.35 | 400 |
2018-08-07 | $25.64 | $25.66 | $25.64 | $25.66 | $25.65 | 400 |
2018-08-06 | $25.34 | $25.34 | $25.13 | $25.13 | $25.12 | 517 |
2018-08-03 | $25.34 | $25.35 | $25.32 | $25.35 | $25.34 | 4,329 |
2018-08-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.19 | 80 |
2018-08-01 | $25.20 | $25.20 | $25.20 | $25.20 | $25.19 | 0 |
2018-07-31 | $25.20 | $25.20 | $25.20 | $25.20 | $25.19 | 79 |
2018-07-30 | $25.25 | $25.25 | $25.20 | $25.20 | $25.19 | 716 |
2018-07-27 | $25.22 | $25.22 | $25.22 | $25.22 | $25.21 | 0 |
2018-07-26 | $25.22 | $25.22 | $25.22 | $25.22 | $25.21 | 112 |
2018-07-25 | $25.21 | $25.22 | $25.21 | $25.22 | $25.21 | 309 |
2018-07-24 | $25.10 | $25.10 | $25.07 | $25.07 | $25.06 | 1,215 |
2018-07-23 | $25.17 | $25.17 | $25.17 | $25.17 | $25.16 | 45 |
2018-07-20 | $25.17 | $25.17 | $25.17 | $25.17 | $25.16 | 206 |
2018-07-19 | $25.03 | $25.03 | $24.81 | $24.81 | $24.81 | 870 |
2018-07-18 | $25.14 | $25.27 | $25.14 | $25.27 | $25.26 | 802 |
2018-07-17 | $25.21 | $25.21 | $25.21 | $25.21 | $25.20 | 426 |
2018-07-16 | $25.03 | $25.03 | $25.03 | $25.03 | $25.02 | 200 |
2018-07-13 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
2018-07-12 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 500 |
2018-07-11 | $25.29 | $25.29 | $25.29 | $25.29 | $25.28 | 1 |
2018-07-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.28 | 50 |
2018-07-09 | $25.37 | $25.46 | $25.29 | $25.29 | $25.28 | 542 |
2018-07-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 75 |
2018-07-05 | $24.78 | $24.78 | $24.64 | $24.73 | $24.73 | 2,055 |
2018-07-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 0 |
2018-07-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.69 | 100 |
2018-06-29 | $24.60 | $24.60 | $24.60 | $24.60 | $24.59 | 137 |
2018-06-28 | $24.70 | $24.70 | $24.60 | $24.60 | $24.59 | 529 |
2018-06-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.01 | 175 |
2018-06-26 | $25.28 | $25.28 | $25.28 | $25.28 | $25.27 | 14 |
2018-06-25 | $25.17 | $25.28 | $25.17 | $25.28 | $25.27 | 780 |
2018-06-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.44 | 57 |
2018-06-21 | $25.47 | $25.47 | $25.45 | $25.45 | $25.44 | 330 |
2018-06-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.35 | 244 |
2018-06-19 | $25.42 | $25.42 | $25.42 | $25.42 | $25.41 | 293 |
2018-06-18 | $25.81 | $25.82 | $25.80 | $25.82 | $25.81 | 1,839 |
2018-06-15 | $25.74 | $25.74 | $25.74 | $25.74 | $25.73 | 0 |
2018-06-14 | $25.74 | $25.74 | $25.74 | $25.74 | $25.73 | 200 |
2018-06-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 211 |
2018-06-12 | $25.83 | $25.85 | $25.83 | $25.85 | $25.84 | 679 |
2018-06-11 | $25.42 | $25.42 | $25.42 | $25.42 | $25.41 | 137 |
2018-06-08 | $25.06 | $25.06 | $25.06 | $25.06 | $25.05 | 451 |
2018-06-07 | $25.28 | $25.28 | $25.28 | $25.28 | $25.27 | 77 |
2018-06-06 | $25.23 | $25.28 | $25.10 | $25.28 | $25.27 | 1,500 |
2018-06-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.83 | 12 |
2018-06-04 | $24.84 | $24.84 | $24.84 | $24.84 | $24.83 | 149 |
2018-06-01 | $24.84 | $24.84 | $24.84 | $24.84 | $24.83 | 0 |
2018-05-31 | $24.84 | $24.84 | $24.84 | $24.84 | $24.83 | 10 |
2018-05-30 | $24.84 | $24.84 | $24.84 | $24.84 | $24.83 | 700 |
2018-05-29 | $24.51 | $24.51 | $24.51 | $24.51 | $24.50 | 525 |
2018-05-25 | $24.12 | $24.12 | $24.12 | $24.12 | $24.11 | 100 |
2018-05-24 | $24.12 | $24.12 | $24.12 | $24.12 | $24.11 | 1,003 |
2018-05-23 | $24.39 | $24.39 | $24.39 | $24.39 | $24.38 | 101 |
2018-05-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.65 | 50 |
2018-05-21 | $24.66 | $24.66 | $24.66 | $24.66 | $24.65 | 99 |
2018-05-18 | $24.63 | $24.66 | $24.63 | $24.66 | $24.65 | 453 |
2018-05-17 | $24.72 | $24.72 | $24.60 | $24.60 | $24.59 | 1,400 |
2018-05-16 | $24.45 | $24.61 | $24.45 | $24.53 | $24.53 | 942 |
2018-05-15 | $24.47 | $24.47 | $24.41 | $24.41 | $24.40 | 800 |
2018-05-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1,034 |
2018-05-11 | $24.15 | $24.31 | $24.15 | $24.31 | $24.30 | 2,966 |
2018-05-10 | $23.79 | $23.79 | $23.79 | $23.79 | $23.78 | 0 |
2018-05-09 | $23.79 | $23.79 | $23.79 | $23.79 | $23.78 | 0 |
2018-05-08 | $23.82 | $23.84 | $23.79 | $23.79 | $23.78 | 300 |
2018-05-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.44 | 5 |
2018-05-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.44 | 0 |
2018-05-03 | $23.43 | $23.45 | $23.42 | $23.45 | $23.44 | 1,997 |
2018-05-02 | $23.66 | $23.66 | $23.66 | $23.66 | $23.65 | 101 |
2018-05-01 | $24.23 | $24.23 | $23.95 | $23.95 | $23.95 | 500 |
2018-04-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.86 | 0 |
2018-04-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.86 | 0 |
2018-04-26 | $23.75 | $23.87 | $23.75 | $23.87 | $23.86 | 1,100 |
2018-04-25 | $23.53 | $23.53 | $23.53 | $23.53 | $23.52 | 463 |
2018-04-24 | $24.27 | $24.27 | $24.00 | $24.00 | $23.99 | 1,079 |
2018-04-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.99 | 561 |
2018-04-20 | $24.07 | $24.07 | $24.07 | $24.07 | $24.06 | 668 |
2018-04-19 | $24.07 | $24.07 | $24.07 | $24.07 | $24.06 | 101 |
2018-04-18 | $24.82 | $24.82 | $24.82 | $24.82 | $24.81 | 1 |
2018-04-17 | $24.82 | $24.82 | $24.82 | $24.82 | $24.81 | 1 |
2018-04-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.81 | 10 |
2018-04-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.81 | 55 |
2018-04-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.81 | 0 |
2018-04-11 | $24.82 | $24.82 | $24.82 | $24.82 | $24.81 | 20 |
2018-04-10 | $24.49 | $24.82 | $24.49 | $24.82 | $24.81 | 733 |
2018-04-09 | $24.79 | $24.80 | $24.68 | $24.68 | $24.67 | 680 |
2018-04-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 8 |
2018-04-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 200 |
2018-04-04 | $24.09 | $24.09 | $24.09 | $24.09 | $24.08 | 0 |
2018-04-03 | $24.09 | $24.09 | $24.09 | $24.09 | $24.08 | 300 |
2018-04-02 | $24.04 | $24.04 | $24.04 | $24.04 | $24.03 | 2 |
2018-03-29 | $24.04 | $24.04 | $24.04 | $24.04 | $24.03 | 0 |
2018-03-28 | $24.06 | $24.06 | $24.04 | $24.04 | $24.03 | 1,140 |
2018-03-27 | $24.36 | $24.36 | $24.36 | $24.36 | $24.35 | 1 |
2018-03-26 | $24.36 | $24.36 | $24.36 | $24.36 | $24.35 | 400 |
2018-03-23 | $24.00 | $24.03 | $24.00 | $24.03 | $24.02 | 645 |
2018-03-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.86 | 0 |
2018-03-21 | $24.87 | $24.87 | $24.87 | $24.87 | $24.86 | 51 |
2018-03-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.86 | 400 |
2018-03-19 | $24.85 | $24.85 | $24.85 | $24.85 | $24.84 | 21 |
2018-03-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.84 | 0 |
2018-03-15 | $24.84 | $24.85 | $24.84 | $24.85 | $24.84 | 4,000 |
2018-03-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.87 | 45 |
2018-03-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.87 | 100 |
2018-03-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.95 | 161 |
2018-03-09 | $24.88 | $24.96 | $24.88 | $24.96 | $24.95 | 399 |
2018-03-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.54 | 90 |
2018-03-07 | $24.55 | $24.55 | $24.55 | $24.55 | $24.54 | 20 |
2018-03-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.54 | 0 |
2018-03-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.54 | 21 |
2018-03-02 | $24.55 | $24.55 | $24.55 | $24.55 | $24.54 | 10 |
2018-03-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.54 | 300 |
2018-02-28 | $24.96 | $24.96 | $24.96 | $24.96 | $24.95 | 442 |
2018-02-27 | $25.24 | $25.24 | $25.13 | $25.13 | $25.12 | 730 |
2018-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.99 | 50 |
2018-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.99 | 221 |
2018-02-22 | $24.93 | $24.93 | $24.87 | $24.87 | $24.86 | 576 |
2018-02-21 | $24.91 | $25.13 | $24.88 | $25.13 | $25.12 | 2,579 |
2018-02-20 | $25.27 | $25.27 | $25.02 | $25.02 | $25.02 | 2,268 |
2018-02-16 | $25.50 | $25.60 | $25.49 | $25.59 | $25.58 | 2,107 |
2018-02-15 | $25.65 | $25.65 | $25.43 | $25.44 | $25.43 | 4,426 |
2018-02-14 | $25.14 | $25.14 | $25.06 | $25.06 | $25.05 | 2,419 |
2018-02-13 | $24.42 | $24.42 | $24.32 | $24.40 | $24.39 | 604 |
2018-02-12 | $23.48 | $24.57 | $22.73 | $24.57 | $24.56 | 5,668 |
2018-02-09 | $23.50 | $23.70 | $23.42 | $23.48 | $23.47 | 8,220 |
2018-02-08 | $23.89 | $24.03 | $23.57 | $23.57 | $23.56 | 1,355 |
2018-02-07 | $24.52 | $24.74 | $24.14 | $24.14 | $24.13 | 5,289 |
2018-02-06 | $23.94 | $24.30 | $23.94 | $24.27 | $24.27 | 1,787 |
2018-02-05 | $24.70 | $24.71 | $24.45 | $24.45 | $24.44 | 2,574 |
2018-02-02 | $25.09 | $25.34 | $25.08 | $25.10 | $25.09 | 3,657 |
2018-02-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.49 | 1,151 |
2018-01-31 | $26.01 | $26.01 | $25.62 | $25.70 | $25.69 | 884 |
2018-01-30 | $26.05 | $26.10 | $26.01 | $26.10 | $26.09 | 1,393 |
2018-01-29 | $26.46 | $26.49 | $26.43 | $26.43 | $26.42 | 1,377 |
2018-01-26 | $26.49 | $26.63 | $26.36 | $26.55 | $26.54 | 6,632 |
2018-01-25 | $26.31 | $26.31 | $26.31 | $26.31 | $26.30 | 270 |
2018-01-24 | $26.25 | $26.30 | $26.16 | $26.23 | $26.22 | 2,371 |
2018-01-23 | $26.26 | $26.29 | $26.23 | $26.29 | $26.28 | 879 |
2018-01-22 | $25.88 | $25.97 | $25.83 | $25.96 | $25.95 | 6,185 |
2018-01-19 | $25.62 | $25.62 | $25.62 | $25.62 | $25.61 | 61 |
2018-01-18 | $26.00 | $26.00 | $25.62 | $25.62 | $25.61 | 9,424 |
2018-01-17 | $26.30 | $26.30 | $26.30 | $26.30 | $26.29 | 145 |
2018-01-16 | $26.68 | $26.68 | $26.30 | $26.30 | $26.29 | 3,005 |
2018-01-12 | $26.34 | $26.48 | $26.34 | $26.44 | $26.43 | 691 |
2018-01-11 | $26.05 | $26.10 | $26.03 | $26.03 | $26.02 | 1,587 |
2018-01-10 | $25.59 | $25.59 | $25.53 | $25.53 | $25.52 | 332 |
2018-01-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.56 | 3 |
2018-01-08 | $25.57 | $25.57 | $25.57 | $25.57 | $25.56 | 346 |
2018-01-05 | $25.61 | $25.61 | $25.21 | $25.25 | $25.24 | 1,530 |
2018-01-04 | $25.03 | $25.12 | $25.03 | $25.12 | $25.11 | 352 |
2018-01-03 | $25.01 | $25.11 | $25.01 | $25.11 | $25.10 | 1,071 |
2018-01-02 | $24.47 | $24.47 | $24.47 | $24.47 | $24.46 | 181 |
2017-12-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 10 |
2017-12-28 | $24.36 | $24.36 | $24.19 | $24.30 | $24.30 | 1,212 |
2017-12-27 | $24.08 | $24.24 | $24.08 | $24.24 | $24.24 | 2,609 |
2017-12-26 | $23.81 | $23.81 | $23.81 | $23.81 | $23.80 | 217 |
2017-12-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.51 | 0 |
2017-12-21 | $23.52 | $23.52 | $23.52 | $23.52 | $23.51 | 29 |
2017-12-20 | $23.73 | $23.73 | $23.52 | $23.52 | $23.51 | 353 |
2017-12-19 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 16 |
2017-12-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 10 |
2017-12-15 | $23.91 | $23.93 | $23.80 | $23.91 | $23.54 | 3,469 |
2017-12-14 | $23.99 | $23.99 | $23.81 | $23.81 | $23.44 | 986 |
2017-12-13 | $23.57 | $23.57 | $23.57 | $23.57 | $23.20 | 599 |
2017-12-12 | $23.55 | $23.55 | $23.51 | $23.51 | $23.14 | 1,526 |
2017-12-11 | $23.55 | $23.55 | $23.55 | $23.55 | $23.18 | 1,059 |
2017-12-08 | $22.87 | $22.87 | $22.87 | $22.87 | $22.52 | 4 |
2017-12-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.52 | 225 |
2017-12-06 | $23.00 | $23.00 | $22.66 | $22.66 | $22.31 | 2,023 |
2017-12-05 | $23.29 | $23.29 | $23.29 | $23.29 | $22.93 | 0 |
2017-12-04 | $23.29 | $23.29 | $23.29 | $23.29 | $22.93 | 32 |
2017-12-01 | $23.29 | $23.29 | $23.29 | $23.29 | $22.93 | 20 |
2017-11-30 | $23.29 | $23.29 | $23.29 | $23.29 | $22.93 | 10 |
2017-11-29 | $23.48 | $23.48 | $23.29 | $23.29 | $22.93 | 595 |
2017-11-28 | $23.56 | $23.56 | $23.52 | $23.52 | $23.15 | 300 |
2017-11-27 | $23.60 | $23.60 | $23.57 | $23.57 | $23.20 | 511 |
2017-11-24 | $23.48 | $23.48 | $23.48 | $23.48 | $23.11 | 500 |
2017-11-22 | $23.45 | $23.48 | $23.45 | $23.47 | $23.10 | 397 |
2017-11-21 | $23.48 | $23.49 | $23.47 | $23.47 | $23.10 | 765 |
2017-11-20 | $23.19 | $23.19 | $23.19 | $23.19 | $22.83 | 100 |
2017-11-17 | $23.21 | $23.44 | $23.21 | $23.44 | $23.07 | 300 |
2017-11-16 | $23.21 | $23.21 | $23.21 | $23.21 | $22.85 | 205 |
2017-11-15 | $22.78 | $22.84 | $22.78 | $22.84 | $22.48 | 1,201 |
2017-11-14 | $23.03 | $23.03 | $22.73 | $22.78 | $22.42 | 995 |
2017-11-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.44 | 3 |
2017-11-10 | $22.97 | $23.03 | $22.80 | $22.80 | $22.44 | 2,211 |
2017-11-09 | $22.88 | $22.88 | $22.88 | $22.88 | $22.53 | 200 |
2017-11-08 | $23.23 | $23.23 | $23.14 | $23.14 | $22.78 | 4,640 |
2017-11-07 | $23.15 | $23.15 | $23.06 | $23.08 | $22.72 | 5,500 |
2017-11-06 | $23.18 | $23.18 | $23.18 | $23.18 | $22.82 | 2 |
2017-11-03 | $23.27 | $23.27 | $23.18 | $23.18 | $22.82 | 204 |
2017-11-02 | $22.96 | $23.42 | $22.96 | $23.42 | $23.05 | 1,512 |
2017-11-01 | $23.05 | $23.48 | $23.05 | $23.48 | $23.11 | 601 |
2017-10-31 | $23.16 | $23.16 | $23.16 | $23.16 | $22.80 | 0 |
2017-10-30 | $23.16 | $23.16 | $23.16 | $23.16 | $22.80 | 52 |
2017-10-27 | $23.62 | $23.62 | $23.03 | $23.16 | $22.80 | 2,786 |
2017-10-26 | $22.87 | $23.08 | $22.87 | $23.06 | $22.70 | 3,975 |
2017-10-25 | $23.33 | $23.33 | $23.33 | $23.33 | $22.97 | 8 |
2017-10-24 | $23.33 | $23.33 | $23.33 | $23.33 | $22.97 | 404 |
2017-10-23 | $23.68 | $23.68 | $23.68 | $23.68 | $23.31 | 145 |
2017-10-20 | $23.93 | $23.93 | $23.13 | $23.33 | $22.97 | 3,421 |
2017-10-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.09 | 157 |
2017-10-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.33 | 31 |
2017-10-17 | $24.00 | $24.00 | $23.70 | $23.70 | $23.33 | 4,123 |
2017-10-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.13 | 100 |
2017-10-13 | $23.17 | $23.17 | $23.17 | $23.17 | $22.81 | 650 |
2017-10-12 | $22.92 | $22.93 | $22.92 | $22.93 | $22.57 | 3,013 |
2017-10-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.44 | 0 |
2017-10-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.44 | 250 |
2017-10-09 | $22.63 | $22.63 | $22.63 | $22.63 | $22.28 | 0 |
2017-10-06 | $22.63 | $22.63 | $22.63 | $22.63 | $22.28 | 0 |
2017-10-05 | $22.63 | $22.63 | $22.63 | $22.63 | $22.28 | 2,436 |
2017-10-04 | $22.93 | $22.93 | $22.93 | $22.93 | $22.57 | 1,278 |
2017-10-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.25 | 600 |
2017-10-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.20 | 323 |
2017-09-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.76 | 50 |
2017-09-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.76 | 985 |
2017-09-27 | $22.04 | $22.06 | $22.04 | $22.06 | $21.72 | 309 |
2017-09-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.14 | 0 |
2017-09-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.14 | 875 |
2017-09-22 | $22.39 | $22.39 | $22.39 | $22.39 | $22.04 | 0 |
2017-09-21 | $22.39 | $22.39 | $22.39 | $22.39 | $22.04 | 0 |
2017-09-20 | $22.50 | $22.50 | $22.39 | $22.39 | $22.04 | 701 |
2017-09-19 | $22.39 | $22.39 | $22.39 | $22.39 | $22.04 | 160 |
2017-09-18 | $22.57 | $22.57 | $22.57 | $22.57 | $22.21 | 442 |
2017-09-15 | $22.44 | $22.44 | $22.44 | $22.44 | $22.09 | 0 |
2017-09-14 | $22.27 | $22.44 | $22.27 | $22.44 | $22.09 | 619 |
2017-09-13 | $21.84 | $21.84 | $21.84 | $21.84 | $21.50 | 0 |
2017-09-12 | $21.84 | $21.84 | $21.84 | $21.84 | $21.50 | 0 |
2017-09-11 | $21.84 | $21.84 | $21.84 | $21.84 | $21.50 | 76 |
2017-09-08 | $22.05 | $22.14 | $21.84 | $21.84 | $21.50 | 2,677 |
2017-09-07 | $22.08 | $22.16 | $22.08 | $22.16 | $21.81 | 1,140 |
2017-09-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.16 | 13 |
2017-09-05 | $21.90 | $21.95 | $21.50 | $21.50 | $21.16 | 2,710 |
2017-09-01 | $21.82 | $22.06 | $21.82 | $22.06 | $21.72 | 495 |
2017-08-31 | $21.82 | $21.82 | $21.82 | $21.82 | $21.48 | 101 |
2017-08-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.16 | 0 |
2017-08-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.16 | 1,001 |
2017-08-28 | $21.66 | $21.84 | $21.66 | $21.84 | $21.50 | 436 |
2017-08-25 | $21.64 | $21.64 | $21.64 | $21.64 | $21.30 | 0 |
2017-08-24 | $21.25 | $21.71 | $21.25 | $21.64 | $21.30 | 4,073 |
2017-08-23 | $21.25 | $21.25 | $21.25 | $21.25 | $20.92 | 500 |
2017-08-22 | $21.08 | $21.08 | $21.08 | $21.08 | $20.75 | 370 |
2017-08-21 | $20.94 | $20.94 | $20.94 | $20.94 | $20.61 | 0 |
2017-08-18 | $21.12 | $21.12 | $20.78 | $20.94 | $20.61 | 3,300 |
2017-08-17 | $21.24 | $21.36 | $21.24 | $21.36 | $21.02 | 270 |
2017-08-16 | $21.19 | $21.19 | $21.19 | $21.19 | $20.86 | 10 |
2017-08-15 | $21.14 | $21.19 | $21.14 | $21.19 | $20.86 | 259 |
2017-08-14 | $20.91 | $21.14 | $20.91 | $21.14 | $20.81 | 773 |
2017-08-11 | $20.67 | $20.75 | $20.60 | $20.74 | $20.42 | 4,336 |
2017-08-10 | $21.10 | $21.19 | $21.00 | $21.00 | $20.67 | 3,220 |
2017-08-09 | $21.11 | $21.25 | $21.11 | $21.25 | $20.92 | 2,231 |
2017-08-08 | $21.55 | $21.55 | $21.50 | $21.50 | $21.16 | 364 |
2017-08-07 | $21.71 | $21.82 | $21.62 | $21.62 | $21.28 | 1,007 |
2017-08-04 | $21.69 | $22.02 | $21.69 | $21.79 | $21.45 | 992 |
2017-08-03 | $22.49 | $22.49 | $21.88 | $21.88 | $21.54 | 4,400 |
2017-08-02 | $22.98 | $22.98 | $22.98 | $22.98 | $22.62 | 8 |
2017-08-01 | $23.04 | $23.04 | $22.98 | $22.98 | $22.62 | 1,100 |
2017-07-31 | $23.10 | $23.10 | $23.10 | $23.10 | $22.74 | 200 |
2017-07-28 | $23.05 | $23.05 | $23.05 | $23.05 | $22.69 | 4,330 |
2017-07-27 | $23.15 | $23.15 | $23.15 | $23.15 | $22.79 | 222 |
2017-07-26 | $23.10 | $23.11 | $23.10 | $23.11 | $22.75 | 221 |
2017-07-25 | $22.98 | $22.98 | $22.98 | $22.98 | $22.63 | 272 |
2017-07-24 | $23.10 | $23.10 | $23.10 | $23.10 | $22.74 | 640 |
2017-07-21 | $22.88 | $22.88 | $22.88 | $22.88 | $22.52 | 314 |
2017-07-20 | $23.14 | $23.14 | $23.14 | $23.14 | $22.78 | 0 |
2017-07-19 | $23.00 | $23.14 | $23.00 | $23.14 | $22.78 | 1,422 |
2017-07-18 | $22.87 | $22.87 | $22.87 | $22.87 | $22.51 | 100 |
2017-07-17 | $23.10 | $23.10 | $22.87 | $22.87 | $22.51 | 24,843 |
2017-07-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.74 | 0 |
2017-07-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.74 | 140 |
2017-07-12 | $22.63 | $22.88 | $22.63 | $22.88 | $22.52 | 568 |
2017-07-11 | $22.55 | $22.55 | $22.47 | $22.51 | $22.16 | 1,026 |
2017-07-10 | $22.60 | $22.60 | $22.60 | $22.60 | $22.25 | 0 |
2017-07-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.25 | 0 |
2017-07-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.25 | 300 |
2017-07-05 | $22.55 | $22.76 | $22.55 | $22.76 | $22.41 | 813 |
2017-07-03 | $22.69 | $22.69 | $22.69 | $22.69 | $22.34 | 200 |
2017-06-30 | $22.53 | $22.53 | $22.53 | $22.53 | $22.18 | 0 |
2017-06-29 | $22.85 | $22.85 | $22.53 | $22.53 | $22.18 | 901 |
2017-06-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.39 | 0 |
2017-06-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.39 | 0 |
2017-06-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.39 | 1 |
2017-06-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.39 | 907 |
2017-06-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.34 | 381 |
2017-06-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 2,315 |
2017-06-20 | $22.32 | $22.50 | $22.32 | $22.50 | $22.15 | 350 |
2017-06-19 | $22.25 | $22.41 | $22.25 | $22.41 | $22.06 | 635 |
2017-06-16 | $22.13 | $22.18 | $22.13 | $22.18 | $21.83 | 570 |
2017-06-15 | $22.20 | $22.24 | $22.16 | $22.18 | $21.83 | 11,345 |
2017-06-14 | $22.39 | $22.41 | $22.39 | $22.41 | $22.06 | 800 |
2017-06-13 | $22.24 | $22.24 | $22.24 | $22.24 | $21.89 | 151 |
2017-06-12 | $22.53 | $22.53 | $22.53 | $22.53 | $22.18 | 1 |
2017-06-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.18 | 1 |
2017-06-08 | $22.46 | $22.53 | $22.46 | $22.53 | $22.18 | 435 |
2017-06-07 | $22.41 | $22.41 | $22.41 | $22.41 | $22.06 | 1 |
2017-06-06 | $22.41 | $22.41 | $22.41 | $22.41 | $22.06 | 4 |
2017-06-05 | $22.32 | $22.41 | $22.32 | $22.41 | $22.06 | 881 |
2017-06-02 | $22.32 | $22.32 | $22.32 | $22.32 | $21.97 | 0 |
2017-06-01 | $22.30 | $22.37 | $22.30 | $22.32 | $21.97 | 521 |
2017-05-31 | $21.96 | $21.96 | $21.96 | $21.96 | $21.62 | 20 |
2017-05-30 | $21.96 | $21.96 | $21.96 | $21.96 | $21.62 | 462 |
2017-05-26 | $22.20 | $22.20 | $22.20 | $22.20 | $21.85 | 40 |
2017-05-25 | $22.20 | $22.20 | $22.20 | $22.20 | $21.85 | 351 |
2017-05-24 | $22.22 | $22.22 | $22.22 | $22.22 | $21.87 | 400 |
2017-05-23 | $22.37 | $22.37 | $22.37 | $22.37 | $22.02 | 270 |
2017-05-22 | $22.52 | $22.52 | $22.45 | $22.45 | $22.10 | 910 |
2017-05-19 | $22.66 | $22.66 | $22.66 | $22.66 | $22.31 | 130 |
2017-05-18 | $22.66 | $22.66 | $22.66 | $22.66 | $22.31 | 969 |
2017-05-17 | $23.51 | $23.51 | $22.69 | $22.69 | $22.34 | 1,232 |
2017-05-16 | $23.04 | $23.04 | $23.04 | $23.04 | $22.68 | 310 |
2017-05-15 | $23.23 | $23.23 | $23.23 | $23.23 | $22.87 | 360 |
2017-05-12 | $22.92 | $23.09 | $22.92 | $23.09 | $22.73 | 920 |
2017-05-11 | $22.78 | $22.78 | $22.78 | $22.78 | $22.43 | 13 |
2017-05-10 | $22.78 | $22.78 | $22.78 | $22.78 | $22.43 | 0 |
2017-05-09 | $22.60 | $22.78 | $22.60 | $22.78 | $22.43 | 1,158 |
2017-05-08 | $22.47 | $22.60 | $22.47 | $22.59 | $22.24 | 319 |
2017-05-05 | $22.49 | $22.55 | $22.49 | $22.52 | $22.17 | 1,456 |
2017-05-04 | $22.46 | $22.46 | $22.46 | $22.46 | $22.11 | 4 |
2017-05-03 | $22.46 | $22.46 | $22.46 | $22.46 | $22.11 | 235 |
2017-05-02 | $22.72 | $22.72 | $22.72 | $22.72 | $22.36 | 101 |
2017-05-01 | $22.70 | $22.72 | $22.69 | $22.72 | $22.36 | 1,038 |
2017-04-28 | $22.63 | $22.67 | $22.63 | $22.67 | $22.32 | 1,000 |
2017-04-27 | $22.54 | $22.54 | $22.54 | $22.54 | $22.19 | 0 |
2017-04-26 | $22.54 | $22.54 | $22.54 | $22.54 | $22.19 | 1,966 |
2017-04-25 | $22.37 | $22.37 | $22.37 | $22.37 | $22.02 | 657 |
2017-04-24 | $22.15 | $22.15 | $22.15 | $22.15 | $21.80 | 24 |
2017-04-21 | $22.15 | $22.15 | $22.15 | $22.15 | $21.80 | 178 |
2017-04-20 | $22.26 | $22.26 | $22.26 | $22.26 | $21.91 | 77 |
2017-04-19 | $22.21 | $22.26 | $22.21 | $22.26 | $21.91 | 463 |
2017-04-18 | $22.23 | $22.23 | $22.23 | $22.23 | $21.88 | 1,548 |
2017-04-17 | $22.56 | $22.56 | $22.56 | $22.56 | $22.21 | 347 |
2017-04-13 | $22.27 | $22.39 | $22.27 | $22.35 | $22.00 | 856 |
2017-04-12 | $22.28 | $22.28 | $22.28 | $22.28 | $21.94 | 0 |
2017-04-11 | $22.28 | $22.28 | $22.28 | $22.28 | $21.94 | 1,011 |
2017-04-10 | $22.38 | $22.38 | $22.38 | $22.38 | $22.03 | 266 |
2017-04-07 | $22.38 | $22.38 | $22.38 | $22.38 | $22.03 | 1,680 |
2017-04-06 | $22.51 | $22.51 | $22.51 | $22.51 | $22.16 | 0 |
2017-04-05 | $22.51 | $22.51 | $22.51 | $22.51 | $22.16 | 16 |
2017-04-04 | $22.51 | $22.51 | $22.51 | $22.51 | $22.16 | 100 |
2017-04-03 | $22.53 | $22.60 | $22.53 | $22.60 | $22.25 | 8,801 |
2017-03-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.20 | 329 |
2017-03-30 | $22.74 | $22.74 | $22.74 | $22.74 | $22.39 | 1 |
2017-03-29 | $22.88 | $22.88 | $22.74 | $22.74 | $22.39 | 830 |
2017-03-28 | $22.63 | $22.63 | $22.63 | $22.63 | $22.28 | 101 |
2017-03-27 | $22.61 | $22.63 | $22.45 | $22.63 | $22.28 | 1,941 |
2017-03-24 | $22.79 | $22.79 | $22.64 | $22.64 | $22.29 | 1,004 |
2017-03-23 | $22.56 | $22.56 | $22.56 | $22.56 | $22.21 | 250 |
2017-03-22 | $22.42 | $22.48 | $21.17 | $22.41 | $22.06 | 9,980 |
2017-03-21 | $22.81 | $22.81 | $22.81 | $22.81 | $22.45 | 0 |
2017-03-20 | $22.81 | $22.81 | $22.81 | $22.81 | $22.45 | 384 |
2017-03-17 | $22.76 | $22.82 | $22.76 | $22.82 | $22.46 | 370 |
2017-03-16 | $22.93 | $22.93 | $22.93 | $22.93 | $22.57 | 131 |
2017-03-15 | $22.81 | $22.81 | $22.81 | $22.81 | $22.45 | 211 |
2017-03-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 234 |
2017-03-13 | $22.54 | $22.59 | $22.51 | $22.51 | $22.16 | 1,823 |
2017-03-10 | $22.35 | $22.51 | $22.35 | $22.51 | $22.16 | 710 |
2017-03-09 | $22.43 | $22.43 | $22.43 | $22.43 | $22.08 | 2 |
2017-03-08 | $22.43 | $22.43 | $22.43 | $22.43 | $22.08 | 201 |
2017-03-07 | $22.33 | $22.33 | $22.27 | $22.27 | $21.92 | 569 |
2017-03-06 | $22.76 | $22.76 | $22.76 | $22.76 | $22.40 | 38 |
2017-03-03 | $22.76 | $22.76 | $22.76 | $22.76 | $22.40 | 0 |
2017-03-02 | $22.81 | $22.81 | $22.76 | $22.76 | $22.40 | 2,781 |
2017-03-01 | $23.13 | $23.13 | $22.91 | $23.00 | $22.64 | 2,341 |
2017-02-28 | $22.55 | $22.82 | $22.55 | $22.74 | $22.38 | 2,929 |
2017-02-27 | $22.48 | $22.70 | $22.48 | $22.70 | $22.34 | 1,288 |
2017-02-24 | $22.52 | $22.53 | $22.52 | $22.53 | $22.18 | 331 |
2017-02-23 | $22.70 | $22.92 | $22.70 | $22.92 | $22.56 | 2,795 |
2017-02-22 | $22.69 | $22.69 | $22.62 | $22.66 | $22.31 | 2,992 |
2017-02-21 | $22.56 | $22.86 | $22.42 | $22.86 | $22.50 | 4,445 |
2017-02-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.19 | 0 |
2017-02-16 | $22.43 | $22.54 | $22.43 | $22.54 | $22.19 | 452 |
2017-02-15 | $22.22 | $22.48 | $22.16 | $22.48 | $22.13 | 1,128 |
2017-02-14 | $22.09 | $22.39 | $22.00 | $22.27 | $21.92 | 14,225 |
2017-02-13 | $22.00 | $22.10 | $22.00 | $22.10 | $21.76 | 1,745 |
2017-02-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.54 | 54 |
2017-02-09 | $21.80 | $22.08 | $21.80 | $21.88 | $21.54 | 1,309 |
2017-02-08 | $21.93 | $21.95 | $21.50 | $21.95 | $21.61 | 21,486 |
2017-02-07 | $22.04 | $22.15 | $22.01 | $22.01 | $21.67 | 863 |
2017-02-06 | $22.14 | $22.14 | $22.14 | $22.14 | $21.79 | 206 |
2017-02-03 | $21.93 | $21.93 | $21.93 | $21.93 | $21.59 | 1 |
2017-02-02 | $21.93 | $21.93 | $21.93 | $21.93 | $21.59 | 304 |
2017-02-01 | $21.77 | $21.77 | $21.62 | $21.62 | $21.29 | 1,642 |
2017-01-31 | $21.25 | $21.30 | $21.25 | $21.30 | $20.97 | 3,039 |
2017-01-30 | $21.41 | $21.41 | $21.26 | $21.26 | $20.93 | 658 |
2017-01-27 | $21.48 | $21.51 | $21.48 | $21.51 | $21.18 | 504 |
2017-01-26 | $21.67 | $21.67 | $21.67 | $21.67 | $21.33 | 0 |
2017-01-25 | $21.37 | $21.68 | $21.37 | $21.67 | $21.33 | 1,380 |
2017-01-24 | $21.38 | $21.38 | $21.34 | $21.38 | $21.05 | 593 |
2017-01-23 | $21.38 | $21.38 | $21.38 | $21.38 | $21.04 | 275 |
2017-01-20 | $21.48 | $21.50 | $21.47 | $21.47 | $21.13 | 906 |
2017-01-19 | $21.46 | $21.51 | $21.46 | $21.51 | $21.17 | 615 |
2017-01-18 | $21.56 | $21.64 | $21.56 | $21.58 | $21.24 | 700 |
2017-01-17 | $21.78 | $21.78 | $21.78 | $21.78 | $21.44 | 540 |
2017-01-13 | $21.52 | $21.52 | $21.52 | $21.52 | $21.19 | 0 |
2017-01-12 | $21.48 | $21.65 | $21.48 | $21.52 | $21.19 | 1,169 |
2017-01-11 | $21.94 | $21.94 | $21.52 | $21.55 | $21.22 | 2,121 |
2017-01-10 | $21.78 | $21.98 | $21.78 | $21.86 | $21.52 | 1,071 |
2017-01-09 | $21.85 | $21.92 | $21.85 | $21.92 | $21.58 | 458 |
2017-01-06 | $22.00 | $22.09 | $21.92 | $21.98 | $21.64 | 1,784 |
2017-01-05 | $22.20 | $22.20 | $22.00 | $22.07 | $21.73 | 1,142 |
2017-01-04 | $21.72 | $22.08 | $21.72 | $21.86 | $21.52 | 2,386 |
2017-01-03 | $21.81 | $21.81 | $21.47 | $21.72 | $21.38 | 6,993 |
2016-12-30 | $21.48 | $21.50 | $21.46 | $21.47 | $21.13 | 1,349 |
2016-12-29 | $21.31 | $21.35 | $21.31 | $21.35 | $21.02 | 21,145 |
2016-12-28 | $21.50 | $21.50 | $21.31 | $21.31 | $20.97 | 728 |
2016-12-27 | $21.49 | $21.49 | $21.20 | $21.43 | $21.10 | 3,220 |
2016-12-23 | $21.22 | $21.22 | $21.22 | $21.22 | $20.89 | 325 |
2016-12-22 | $21.22 | $21.33 | $21.22 | $21.33 | $21.00 | 562 |
2016-12-21 | $21.22 | $21.36 | $21.22 | $21.35 | $21.02 | 2,088 |
2016-12-20 | $21.57 | $21.57 | $21.25 | $21.25 | $20.92 | 1,035 |
2016-12-19 | $21.55 | $21.56 | $21.41 | $21.56 | $21.22 | 820 |
2016-12-16 | $21.67 | $21.69 | $21.66 | $21.68 | $21.24 | 2,899 |
2016-12-15 | $21.58 | $21.86 | $21.58 | $21.86 | $21.42 | 4,734 |
2016-12-14 | $23.55 | $23.55 | $21.71 | $21.71 | $21.28 | 2,435 |
2016-12-13 | $21.98 | $22.19 | $21.98 | $22.00 | $21.56 | 4,602 |
2016-12-12 | $22.10 | $22.10 | $21.72 | $21.72 | $21.28 | 5,013 |
2016-12-09 | $21.68 | $21.96 | $21.66 | $21.71 | $21.27 | 6,870 |
2016-12-08 | $21.60 | $21.70 | $21.59 | $21.63 | $21.20 | 1,723 |
2016-12-07 | $21.78 | $21.78 | $21.62 | $21.62 | $21.19 | 2,749 |
2016-12-06 | $21.77 | $21.80 | $21.64 | $21.80 | $21.36 | 5,095 |
2016-12-05 | $21.81 | $21.81 | $21.81 | $21.81 | $21.37 | 12 |
2016-12-02 | $21.80 | $21.81 | $21.80 | $21.81 | $21.37 | 727 |
2016-12-01 | $22.08 | $22.13 | $21.84 | $21.90 | $21.46 | 4,706 |
2016-11-30 | $22.00 | $22.26 | $22.00 | $22.26 | $21.81 | 775 |
2016-11-29 | $21.98 | $22.13 | $21.98 | $22.13 | $21.69 | 693 |
2016-11-28 | $21.80 | $22.80 | $21.80 | $22.16 | $21.72 | 2,890 |
2016-11-25 | $26.56 | $26.56 | $21.80 | $21.80 | $21.36 | 450 |
2016-11-23 | $21.69 | $23.21 | $21.53 | $22.13 | $21.69 | 6,756 |
2016-11-22 | $21.97 | $22.04 | $21.84 | $21.91 | $21.47 | 3,558 |
2016-11-21 | $21.95 | $22.15 | $21.93 | $21.98 | $21.54 | 2,940 |
2016-11-18 | $22.13 | $22.13 | $22.13 | $22.13 | $21.69 | 59 |
2016-11-17 | $21.89 | $22.29 | $21.89 | $22.13 | $21.69 | 3,070 |
2016-11-16 | $22.25 | $22.25 | $21.99 | $21.99 | $21.55 | 780 |
2016-11-15 | $22.30 | $22.65 | $22.30 | $22.65 | $22.20 | 2,566 |
2016-11-14 | $22.05 | $22.15 | $22.05 | $22.15 | $21.71 | 300 |
2016-11-11 | $22.50 | $22.50 | $22.06 | $22.30 | $21.85 | 4,305 |
2016-11-10 | $23.04 | $23.04 | $22.60 | $22.78 | $22.32 | 3,698 |
2016-11-09 | $24.03 | $24.03 | $22.60 | $22.71 | $22.25 | 7,982 |
2016-11-08 | $22.36 | $22.83 | $21.80 | $22.82 | $22.36 | 6,066 |
2016-11-07 | $21.88 | $22.17 | $21.88 | $22.17 | $21.72 | 1,020 |
2016-11-04 | $21.78 | $21.95 | $21.78 | $21.88 | $21.44 | 3,746 |
2016-11-03 | $22.66 | $22.66 | $21.96 | $22.06 | $21.62 | 5,932 |
2016-11-02 | $23.14 | $23.14 | $22.54 | $22.65 | $22.20 | 1,604 |
2016-11-01 | $22.75 | $22.98 | $22.75 | $22.96 | $22.50 | 13,214 |
2016-10-31 | $22.99 | $22.99 | $22.77 | $22.81 | $22.36 | 1,236 |
2016-10-28 | $23.25 | $23.25 | $23.03 | $23.08 | $22.62 | 8,757 |
2016-10-27 | $23.35 | $23.37 | $23.27 | $23.32 | $22.85 | 23,269 |
2016-10-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.08 | 102 |
2016-10-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.08 | 0 |
2016-10-24 | $23.35 | $23.55 | $23.35 | $23.55 | $23.08 | 610 |
2016-10-21 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 100 |
2016-10-20 | $23.55 | $23.56 | $23.45 | $23.56 | $23.09 | 787 |
2016-10-19 | $23.34 | $23.42 | $23.34 | $23.42 | $22.95 | 294 |
2016-10-18 | $23.34 | $23.34 | $23.34 | $23.34 | $22.87 | 100 |
2016-10-17 | $23.30 | $23.30 | $23.30 | $23.30 | $22.83 | 28 |
2016-10-14 | $23.30 | $23.30 | $23.30 | $23.30 | $22.83 | 200 |
2016-10-13 | $23.52 | $23.52 | $23.38 | $23.52 | $23.05 | 1,438 |
2016-10-12 | $23.49 | $23.58 | $23.47 | $23.50 | $23.03 | 791 |
2016-10-11 | $23.61 | $23.61 | $23.57 | $23.61 | $23.14 | 800 |
2016-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.52 | 81 |
2016-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.52 | 1,485 |
2016-10-06 | $24.27 | $24.27 | $24.27 | $24.27 | $23.78 | 25 |
2016-10-05 | $24.27 | $24.27 | $24.27 | $24.27 | $23.78 | 50 |
2016-10-04 | $24.27 | $24.27 | $24.27 | $24.27 | $23.78 | 700 |
2016-10-03 | $24.50 | $24.50 | $24.34 | $24.41 | $23.92 | 1,638 |
2016-09-30 | $24.45 | $24.45 | $24.45 | $24.45 | $23.96 | 86 |
2016-09-29 | $24.45 | $24.45 | $24.45 | $24.45 | $23.96 | 593 |
2016-09-28 | $24.86 | $24.86 | $24.86 | $24.86 | $24.36 | 1 |
2016-09-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.36 | 0 |
2016-09-26 | $24.88 | $24.95 | $24.86 | $24.86 | $24.36 | 2,448 |
2016-09-23 | $25.29 | $25.29 | $25.29 | $25.29 | $24.78 | 208 |
2016-09-22 | $25.28 | $25.28 | $25.28 | $25.28 | $24.77 | 150 |
2016-09-21 | $24.64 | $24.64 | $24.64 | $24.64 | $24.15 | 2 |
2016-09-20 | $24.64 | $24.64 | $24.64 | $24.64 | $24.15 | 67 |
2016-09-19 | $24.64 | $24.64 | $24.64 | $24.64 | $24.15 | 267 |
2016-09-16 | $24.52 | $24.52 | $24.52 | $24.52 | $24.03 | 0 |
2016-09-15 | $24.52 | $24.52 | $24.52 | $24.52 | $24.03 | 51 |
2016-09-14 | $24.33 | $24.52 | $24.33 | $24.52 | $24.03 | 1,011 |
2016-09-13 | $24.31 | $24.31 | $24.31 | $24.31 | $23.82 | 89 |
2016-09-12 | $24.31 | $24.31 | $24.31 | $24.31 | $23.82 | 0 |
2016-09-09 | $24.39 | $24.39 | $24.31 | $24.31 | $23.82 | 528 |
2016-09-08 | $24.86 | $24.86 | $24.86 | $24.86 | $24.36 | 0 |
2016-09-07 | $24.86 | $24.86 | $24.86 | $24.86 | $24.36 | 20 |
2016-09-06 | $24.86 | $24.86 | $24.85 | $24.86 | $24.36 | 924 |
2016-09-02 | $24.40 | $24.40 | $24.40 | $24.40 | $23.91 | 25 |
2016-09-01 | $24.36 | $24.40 | $24.36 | $24.40 | $23.91 | 430 |
2016-08-31 | $24.54 | $24.54 | $24.54 | $24.54 | $24.05 | 0 |
2016-08-30 | $24.54 | $24.54 | $24.54 | $24.54 | $24.05 | 61 |
2016-08-29 | $24.54 | $24.54 | $24.54 | $24.54 | $24.05 | 247 |
2016-08-26 | $24.85 | $24.85 | $24.78 | $24.78 | $24.28 | 520 |
2016-08-25 | $24.62 | $24.63 | $24.62 | $24.63 | $24.14 | 1,089 |
2016-08-24 | $25.45 | $25.45 | $25.45 | $25.45 | $24.94 | 646 |
2016-08-23 | $25.40 | $25.40 | $25.30 | $25.30 | $24.79 | 655 |
2016-08-22 | $25.36 | $25.36 | $25.36 | $25.36 | $24.85 | 10 |
2016-08-19 | $25.36 | $25.36 | $25.36 | $25.36 | $24.85 | 100 |
2016-08-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.21 | 0 |
2016-08-17 | $25.73 | $25.73 | $25.73 | $25.73 | $25.21 | 81 |
2016-08-16 | $25.73 | $25.73 | $25.73 | $25.73 | $25.21 | 110 |
2016-08-15 | $25.46 | $25.75 | $25.46 | $25.73 | $25.21 | 1,280 |
2016-08-12 | $25.56 | $25.56 | $25.56 | $25.56 | $25.05 | 50 |
2016-08-11 | $25.50 | $25.56 | $25.50 | $25.56 | $25.05 | 253 |
2016-08-10 | $25.56 | $25.56 | $25.56 | $25.56 | $25.04 | 58 |
2016-08-09 | $25.56 | $25.56 | $25.56 | $25.56 | $25.04 | 35 |
2016-08-08 | $25.90 | $25.90 | $25.56 | $25.56 | $25.04 | 1,219 |
2016-08-05 | $25.68 | $25.68 | $25.68 | $25.68 | $25.17 | 50 |
2016-08-04 | $25.65 | $25.68 | $25.64 | $25.68 | $25.17 | 761 |
2016-08-03 | $25.24 | $25.64 | $25.24 | $25.64 | $25.13 | 2,921 |
2016-08-02 | $25.32 | $25.44 | $25.32 | $25.44 | $24.93 | 1,757 |
2016-08-01 | $25.43 | $25.43 | $25.38 | $25.38 | $24.87 | 841 |
2016-07-29 | $25.35 | $25.53 | $25.35 | $25.44 | $24.93 | 1,100 |
2016-07-28 | $25.44 | $25.44 | $25.41 | $25.41 | $24.90 | 2,041 |
2016-07-27 | $25.28 | $25.42 | $25.28 | $25.42 | $24.91 | 1,362 |
2016-07-26 | $25.27 | $25.28 | $25.27 | $25.28 | $24.77 | 444 |
2016-07-25 | $25.34 | $25.34 | $25.34 | $25.34 | $24.84 | 1 |
2016-07-22 | $25.28 | $25.34 | $25.28 | $25.34 | $24.84 | 510 |
2016-07-21 | $25.27 | $25.27 | $25.27 | $25.27 | $24.76 | 8 |
2016-07-20 | $25.30 | $25.30 | $25.27 | $25.27 | $24.76 | 1,043 |
2016-07-19 | $24.90 | $24.90 | $24.90 | $24.90 | $24.40 | 20 |
2016-07-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.40 | 701 |
2016-07-15 | $25.00 | $25.00 | $24.86 | $24.93 | $24.44 | 845 |
2016-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.50 | 108 |
2016-07-13 | $24.92 | $25.00 | $24.92 | $25.00 | $24.50 | 430 |
2016-07-12 | $25.27 | $25.27 | $24.94 | $24.94 | $24.44 | 775 |
2016-07-11 | $25.28 | $25.28 | $25.28 | $25.28 | $24.77 | 109 |
2016-07-08 | $24.61 | $24.74 | $24.61 | $24.74 | $24.24 | 457 |
2016-07-07 | $24.30 | $24.32 | $24.30 | $24.32 | $23.83 | 500 |
2016-07-06 | $23.90 | $24.10 | $23.90 | $24.05 | $23.57 | 700 |
2016-07-05 | $23.95 | $23.95 | $23.89 | $23.89 | $23.41 | 869 |
2016-07-01 | $24.19 | $24.21 | $24.19 | $24.21 | $23.72 | 256 |
2016-06-30 | $23.85 | $23.85 | $23.85 | $23.85 | $23.37 | 510 |
2016-06-29 | $23.79 | $23.79 | $23.79 | $23.79 | $23.31 | 1,500 |
2016-06-28 | $22.65 | $23.22 | $22.65 | $23.22 | $22.75 | 1,667 |
2016-06-27 | $23.28 | $23.28 | $22.60 | $22.60 | $22.15 | 377 |
2016-06-24 | $23.34 | $23.34 | $23.30 | $23.30 | $22.83 | 620 |
2016-06-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.29 | 160 |
2016-06-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.29 | 290 |
2016-06-21 | $23.60 | $23.76 | $23.59 | $23.76 | $23.29 | 1,680 |
2016-06-20 | $23.65 | $23.65 | $23.64 | $23.65 | $23.18 | 660 |
2016-06-17 | $23.53 | $23.53 | $23.51 | $23.53 | $23.06 | 650 |
2016-06-16 | $23.63 | $23.63 | $23.36 | $23.49 | $23.02 | 1,241 |
2016-06-15 | $24.24 | $24.24 | $23.95 | $23.95 | $23.47 | 397 |
2016-06-14 | $23.65 | $23.86 | $23.65 | $23.86 | $23.39 | 696 |
2016-06-13 | $23.97 | $24.03 | $23.93 | $23.93 | $23.45 | 5,535 |
2016-06-10 | $24.53 | $24.53 | $24.12 | $24.12 | $23.64 | 1,107 |
2016-06-09 | $24.62 | $24.62 | $24.46 | $24.51 | $24.02 | 935 |
2016-06-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.11 | 0 |
2016-06-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.11 | 290 |
2016-06-06 | $24.41 | $24.41 | $24.41 | $24.41 | $23.92 | 351 |
2016-06-03 | $24.77 | $24.77 | $24.30 | $24.41 | $23.92 | 1,041 |
2016-06-02 | $24.32 | $24.32 | $24.32 | $24.32 | $23.84 | 300 |
2016-06-01 | $24.06 | $24.26 | $24.06 | $24.23 | $23.74 | 1,084 |
2016-05-31 | $24.00 | $24.00 | $23.97 | $23.97 | $23.49 | 1,030 |
2016-05-27 | $24.03 | $24.10 | $24.03 | $24.07 | $23.59 | 713 |
2016-05-26 | $23.79 | $23.79 | $23.79 | $23.79 | $23.32 | 202 |
2016-05-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.26 | 120 |
2016-05-24 | $23.45 | $23.48 | $23.42 | $23.48 | $23.01 | 1,684 |
2016-05-23 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 71 |
2016-05-20 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 2,250 |
2016-05-19 | $23.04 | $23.04 | $23.04 | $23.04 | $22.58 | 100 |
2016-05-18 | $23.36 | $23.38 | $23.36 | $23.38 | $22.91 | 1,007 |
2016-05-17 | $23.32 | $23.32 | $23.27 | $23.27 | $22.81 | 561 |
2016-05-16 | $22.92 | $22.92 | $22.92 | $22.92 | $22.46 | 115 |
2016-05-13 | $22.95 | $22.96 | $22.92 | $22.92 | $22.46 | 1,397 |
2016-05-12 | $23.01 | $23.02 | $22.85 | $22.96 | $22.50 | 926 |
2016-05-11 | $23.34 | $23.34 | $23.20 | $23.20 | $22.74 | 381 |
2016-05-10 | $23.44 | $23.44 | $23.44 | $23.44 | $22.97 | 195 |
2016-05-09 | $23.36 | $23.36 | $23.14 | $23.14 | $22.68 | 506 |
2016-05-06 | $23.25 | $23.25 | $22.78 | $22.78 | $22.32 | 1,405 |
2016-05-05 | $23.47 | $23.47 | $23.47 | $23.47 | $23.00 | 139 |
2016-05-04 | $23.55 | $23.55 | $23.47 | $23.47 | $23.00 | 297 |
2016-05-03 | $23.75 | $23.93 | $23.75 | $23.93 | $23.45 | 1,000 |
2016-05-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.37 | 0 |
2016-04-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.37 | 42 |
2016-04-28 | $24.07 | $24.10 | $23.78 | $23.85 | $23.37 | 4,936 |
2016-04-27 | $24.11 | $24.20 | $24.08 | $24.20 | $23.72 | 1,500 |
2016-04-26 | $24.34 | $24.34 | $24.34 | $24.34 | $23.85 | 0 |
2016-04-25 | $24.64 | $24.64 | $24.34 | $24.34 | $23.85 | 1,687 |
2016-04-22 | $25.08 | $25.13 | $24.89 | $24.89 | $24.39 | 1,158 |
2016-04-21 | $25.02 | $25.02 | $25.02 | $25.02 | $24.52 | 200 |
2016-04-20 | $25.16 | $25.16 | $24.81 | $24.81 | $24.31 | 1,138 |
2016-04-19 | $24.88 | $24.88 | $24.88 | $24.88 | $24.38 | 124 |
2016-04-18 | $24.56 | $24.81 | $24.56 | $24.81 | $24.31 | 389 |
2016-04-15 | $24.62 | $24.62 | $24.55 | $24.55 | $24.05 | 4,295 |
2016-04-14 | $24.58 | $24.58 | $24.58 | $24.58 | $24.09 | 100 |
2016-04-13 | $24.12 | $24.58 | $24.12 | $24.58 | $24.09 | 1,600 |
2016-04-12 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 0 |
2016-04-11 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 0 |
2016-04-08 | $24.39 | $24.39 | $24.39 | $24.39 | $23.90 | 25 |
2016-04-07 | $24.46 | $24.59 | $24.39 | $24.39 | $23.90 | 520 |
2016-04-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.42 | 134 |
2016-04-05 | $24.05 | $24.05 | $23.90 | $23.90 | $23.42 | 600 |
2016-04-04 | $24.05 | $24.05 | $24.05 | $24.05 | $23.57 | 105 |
2016-04-01 | $24.05 | $24.05 | $24.05 | $24.05 | $23.57 | 0 |
2016-03-31 | $24.02 | $24.05 | $24.02 | $24.05 | $23.57 | 430 |
2016-03-30 | $24.04 | $24.08 | $24.04 | $24.08 | $23.60 | 260 |
2016-03-29 | $23.51 | $23.82 | $23.51 | $23.82 | $23.34 | 1,354 |
2016-03-28 | $23.79 | $23.79 | $23.51 | $23.59 | $23.12 | 585 |
2016-03-24 | $23.42 | $23.81 | $23.42 | $23.81 | $23.33 | 1,350 |
2016-03-23 | $24.06 | $24.06 | $23.74 | $23.74 | $23.26 | 1,431 |
2016-03-22 | $23.82 | $25.10 | $23.82 | $24.01 | $23.53 | 1,101 |
2016-03-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.08 | 211 |
2016-03-18 | $23.52 | $23.52 | $23.52 | $23.52 | $23.04 | 380 |
2016-03-17 | $23.85 | $23.85 | $23.48 | $23.58 | $23.11 | 3,728 |
2016-03-16 | $23.54 | $23.72 | $23.54 | $23.72 | $23.24 | 520 |
2016-03-15 | $24.20 | $24.20 | $23.65 | $23.65 | $23.18 | 2,176 |
2016-03-14 | $24.43 | $24.43 | $24.43 | $24.43 | $23.94 | 1,639 |
2016-03-11 | $24.08 | $24.08 | $24.08 | $24.08 | $23.60 | 1 |
2016-03-10 | $24.21 | $24.23 | $23.97 | $24.08 | $23.60 | 514 |
2016-03-09 | $23.91 | $24.00 | $23.91 | $23.98 | $23.50 | 715 |
2016-03-08 | $23.95 | $23.95 | $23.82 | $23.86 | $23.38 | 3,052 |
2016-03-07 | $24.09 | $24.18 | $23.92 | $24.11 | $23.63 | 1,546 |
2016-03-04 | $24.10 | $24.24 | $23.94 | $24.10 | $23.62 | 6,537 |
2016-03-03 | $24.32 | $24.32 | $24.10 | $24.10 | $23.62 | 1,809 |
2016-03-02 | $23.93 | $24.02 | $23.91 | $23.91 | $23.43 | 1,999 |
2016-03-01 | $23.79 | $23.87 | $23.79 | $23.87 | $23.39 | 1,520 |
2016-02-29 | $23.73 | $23.73 | $23.46 | $23.55 | $23.08 | 2,544 |
2016-02-26 | $23.94 | $23.94 | $23.88 | $23.88 | $23.40 | 513 |
2016-02-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.18 | 142 |
2016-02-24 | $23.47 | $23.50 | $23.31 | $23.50 | $23.03 | 1,000 |
2016-02-23 | $23.92 | $24.07 | $23.66 | $23.81 | $23.33 | 2,874 |
2016-02-22 | $24.09 | $24.11 | $23.91 | $23.95 | $23.47 | 9,111 |
2016-02-19 | $23.54 | $23.57 | $23.54 | $23.57 | $23.09 | 957 |
2016-02-18 | $25.40 | $25.40 | $23.65 | $23.74 | $23.26 | 8,195 |
2016-02-17 | $23.75 | $23.96 | $23.58 | $23.85 | $23.37 | 4,977 |
2016-02-16 | $23.44 | $23.44 | $23.17 | $23.38 | $22.91 | 5,311 |
2016-02-12 | $22.87 | $23.32 | $22.86 | $22.86 | $22.40 | 8,522 |
2016-02-11 | $22.92 | $23.24 | $22.89 | $23.24 | $22.77 | 6,391 |
2016-02-10 | $23.60 | $23.60 | $23.60 | $23.60 | $23.13 | 100 |
2016-02-09 | $23.34 | $23.34 | $23.29 | $23.30 | $22.83 | 1,300 |
2016-02-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.03 | 100 |
2016-02-05 | $24.12 | $24.17 | $24.08 | $24.08 | $23.60 | 1,300 |
2016-02-04 | $24.27 | $24.27 | $24.19 | $24.19 | $23.70 | 503 |
2016-02-03 | $24.20 | $24.20 | $24.20 | $24.20 | $23.72 | 110 |
2016-02-02 | $24.38 | $24.38 | $24.30 | $24.30 | $23.81 | 449 |
2016-02-01 | $24.36 | $24.53 | $24.36 | $24.53 | $24.04 | 350 |
2016-01-29 | $24.26 | $24.42 | $24.26 | $24.42 | $23.93 | 1,400 |
2016-01-28 | $24.68 | $24.68 | $24.02 | $24.17 | $23.69 | 1,550 |
2016-01-27 | $25.11 | $25.11 | $24.70 | $24.85 | $24.35 | 1,000 |
2016-01-26 | $24.85 | $24.85 | $24.85 | $24.85 | $24.35 | 101 |
2016-01-25 | $24.85 | $24.94 | $24.85 | $24.85 | $24.35 | 721 |
2016-01-22 | $24.46 | $24.46 | $24.46 | $24.46 | $23.97 | 0 |
2016-01-21 | $24.47 | $24.48 | $24.46 | $24.46 | $23.97 | 1,354 |
2016-01-20 | $24.14 | $24.14 | $24.14 | $24.14 | $23.66 | 1,000 |
2016-01-19 | $25.22 | $25.22 | $24.66 | $24.78 | $24.29 | 2,431 |
2016-01-15 | $24.75 | $24.78 | $24.50 | $24.50 | $24.01 | 1,638 |
2016-01-14 | $24.89 | $25.27 | $24.89 | $25.24 | $24.73 | 4,790 |
2016-01-13 | $25.33 | $25.33 | $25.13 | $25.13 | $24.63 | 518 |
VANECK VECTORS GENERIC DRUGS ETF (GNRX) News Headlines
Recent VANECK VECTORS GENERIC DRUGS ETF (GNRX) News
Similar Companies to VANECK VECTORS GENERIC DRUGS ETF (GNRX) 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 | -- | -- | -- |