VanEck Oil Services ETF (OIH) Exchange: NYSE ARCA

Data as of April 25, 2024

$326.16 ($1.08) 0.33%

VanEck Oil Services ETF - Daily Information
Click for more stock information on VanEck Oil Services ETF.
Daily Information Data
Date April 25, 2024
Open $323.99
Previous Close $326.16
High $327.16
Low $320.59
Adjusted Open $323.99
Previous Adjusted Close $326.16
Adjusted High $327.16
Adjusted Low $320.59

About VanEck Oil Services ETF (OIH)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Oil Services Index includes common stocks and depositary receipts of U.S. exchange-listed companies in the oil services segment. Such companies may include small- and medium-capitalization companies and foreign companies that are listed on a U.S. exchange. To be initially eligible for inclusion in the Oil Services Index, companies must generate at least 50% of their revenues from oil services to the upstream oil sector, which includes companies engaged primarily in oil equipment, oil services or oil drilling. Of the largest 50 stocks in the oil services sector by full market capitalization, the top 25 by free-float market capitalization ( e.g. , includes only shares that are readily available for trading in the market) and three month average daily trading volume are included in the Oil Services Index. As of December 31, 2019, the Oil Services Index included 25 securities of companies with a market capitalization range of between approximately $123.0 million and $55.7 billion and a weighted average market capitalization of $16.4 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Oil Services Index by investing in a portfolio of securities that generally replicates the Oil Services Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Oil Services Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Oil Services 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 will concentrate its investments in a particular industry or group of industries to the extent that the Oil Services Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the energy sector and oil and gas equipment and services sub-industry, and the oil and gas drilling sub-industry represented a significant portion of the Fund.

Historical Stock Data for VanEck Oil Services ETF (OIH)

Date Open High Low Close Adj.Close Volume
2024-04-25 $323.99 $327.16 $320.59 $326.16 $326.16 395,695
2024-04-24 $325.21 $328.21 $321.80 $325.08 $325.08 339,595
2024-04-23 $321.54 $327.30 $319.51 $326.89 $326.89 278,973
2024-04-22 $321.75 $326.31 $316.48 $322.51 $322.51 340,161
2024-04-19 $319.04 $324.66 $317.01 $323.86 $323.86 303,181
2024-04-18 $323.86 $326.99 $320.77 $321.23 $321.23 275,721
2024-04-17 $325.24 $329.00 $321.11 $321.34 $321.34 397,314
2024-04-16 $327.69 $328.50 $322.25 $325.29 $325.29 425,860
2024-04-15 $336.22 $338.40 $328.53 $329.50 $329.50 605,578
2024-04-12 $344.98 $347.22 $332.31 $334.17 $334.17 607,689
2024-04-11 $346.66 $347.31 $338.69 $342.34 $342.34 313,434
2024-04-10 $341.02 $347.37 $340.51 $345.80 $345.80 585,587
2024-04-09 $347.24 $348.77 $342.40 $344.43 $344.43 410,274
2024-04-08 $351.87 $353.25 $345.59 $345.88 $345.88 280,774
2024-04-05 $344.91 $351.24 $343.86 $349.35 $349.35 337,813
2024-04-04 $348.78 $349.48 $343.16 $344.65 $344.65 437,978
2024-04-03 $344.71 $349.16 $344.59 $348.91 $348.91 465,251
2024-04-02 $341.92 $342.90 $335.82 $342.87 $342.87 356,806
2024-04-01 $338.26 $340.12 $333.53 $338.02 $338.02 260,209
2024-03-28 $338.00 $340.12 $336.33 $336.33 $336.33 545,261
2024-03-27 $330.32 $335.31 $330.32 $335.27 $335.27 195,450
2024-03-26 $335.60 $336.21 $330.53 $330.64 $330.64 211,582
2024-03-25 $332.58 $336.80 $332.26 $334.32 $334.32 343,176
2024-03-22 $333.80 $336.12 $330.54 $331.71 $331.71 366,842
2024-03-21 $331.51 $334.50 $330.80 $333.80 $333.80 343,757
2024-03-20 $328.14 $333.31 $327.33 $331.73 $331.73 354,657
2024-03-19 $323.54 $331.50 $323.54 $331.28 $331.28 458,215
2024-03-18 $325.05 $325.57 $321.41 $324.12 $324.12 403,177
2024-03-15 $321.16 $326.95 $321.16 $323.28 $323.28 292,363
2024-03-14 $320.33 $323.85 $318.83 $322.30 $322.30 757,980
2024-03-13 $317.01 $321.51 $314.61 $318.44 $318.44 407,150
2024-03-12 $314.69 $314.69 $310.67 $314.02 $314.02 319,514
2024-03-11 $308.00 $314.77 $307.18 $314.15 $314.15 441,537
2024-03-08 $311.21 $312.93 $306.64 $309.39 $309.39 226,118
2024-03-07 $305.59 $311.45 $304.79 $310.91 $310.91 290,542
2024-03-06 $306.60 $308.14 $302.36 $303.92 $303.92 215,433
2024-03-05 $300.62 $304.74 $300.09 $302.90 $302.90 233,684
2024-03-04 $305.79 $306.48 $300.66 $301.32 $301.32 247,399
2024-03-01 $300.81 $307.03 $300.01 $305.01 $305.01 414,565
2024-02-29 $301.09 $304.11 $295.44 $297.08 $297.08 388,750
2024-02-28 $300.59 $302.22 $296.03 $298.02 $298.02 259,837
2024-02-27 $301.42 $302.23 $298.49 $300.53 $300.53 224,453
2024-02-26 $299.46 $302.16 $297.73 $299.96 $299.96 218,196
2024-02-23 $298.51 $301.69 $295.32 $300.69 $300.69 339,639
2024-02-22 $299.77 $303.61 $298.29 $302.37 $302.37 428,567
2024-02-21 $294.89 $300.55 $294.89 $298.50 $298.50 446,572
2024-02-20 $295.70 $297.22 $292.00 $294.49 $294.49 414,277
2024-02-16 $297.72 $299.26 $293.92 $297.26 $297.26 404,431
2024-02-15 $289.17 $298.47 $288.84 $297.28 $297.28 485,459
2024-02-14 $289.14 $290.87 $286.19 $288.21 $288.21 280,579
2024-02-13 $290.48 $291.28 $283.84 $287.04 $287.04 405,073
2024-02-12 $288.36 $293.80 $288.25 $292.00 $292.00 620,086
2024-02-09 $289.56 $290.89 $286.33 $287.89 $287.89 523,389
2024-02-08 $287.50 $291.50 $286.59 $290.54 $290.54 519,985
2024-02-07 $288.45 $290.63 $284.68 $286.97 $286.97 348,185
2024-02-06 $285.02 $289.24 $283.52 $287.36 $287.36 509,181
2024-02-05 $284.00 $284.45 $279.37 $282.55 $282.55 449,060
2024-02-02 $290.00 $291.48 $285.43 $285.63 $285.63 620,567
2024-02-01 $294.55 $297.00 $289.11 $291.64 $291.64 457,330
2024-01-31 $300.06 $300.60 $292.08 $292.52 $292.52 431,558
2024-01-30 $293.84 $301.14 $289.48 $299.31 $299.31 919,246
2024-01-29 $304.81 $306.64 $301.54 $306.64 $306.64 233,535
2024-01-26 $303.97 $308.61 $302.81 $306.47 $306.47 207,931
2024-01-25 $303.59 $305.08 $297.91 $304.21 $304.21 364,316
2024-01-24 $296.07 $301.61 $294.33 $300.46 $300.46 444,075
2024-01-23 $291.56 $298.21 $291.29 $294.28 $294.28 412,947
2024-01-22 $288.60 $294.86 $286.96 $292.75 $292.75 498,059
2024-01-19 $288.76 $289.57 $285.50 $288.23 $288.23 402,573
2024-01-18 $283.49 $287.36 $281.53 $286.31 $286.31 580,059
2024-01-17 $280.46 $285.76 $278.63 $282.71 $282.71 601,837
2024-01-16 $290.00 $291.07 $283.86 $284.12 $284.12 314,468
2024-01-12 $293.56 $294.50 $288.54 $291.83 $291.83 590,915
2024-01-11 $288.61 $288.61 $284.48 $287.75 $287.75 506,817
2024-01-10 $289.42 $289.50 $285.05 $286.45 $286.45 532,989
2024-01-09 $297.38 $297.38 $288.97 $290.22 $290.22 674,569
2024-01-08 $298.68 $298.68 $291.67 $297.87 $297.87 656,948
2024-01-05 $303.98 $306.95 $303.20 $305.29 $305.29 275,522
2024-01-04 $310.46 $312.42 $301.49 $301.93 $301.93 446,008
2024-01-03 $306.72 $312.09 $305.43 $308.86 $308.86 387,325
2024-01-02 $312.14 $314.66 $306.34 $307.59 $307.59 363,758
2023-12-29 $311.81 $312.12 $308.89 $309.52 $309.52 306,468
2023-12-28 $314.38 $315.89 $311.55 $311.81 $311.81 379,448
2023-12-27 $319.00 $320.81 $315.88 $316.24 $316.24 290,492
2023-12-26 $317.95 $320.70 $315.78 $319.44 $319.44 348,097
2023-12-22 $315.00 $316.12 $310.85 $312.38 $312.38 377,976
2023-12-21 $309.94 $312.05 $308.63 $312.00 $312.00 304,362
2023-12-20 $312.94 $317.94 $309.79 $310.16 $310.16 708,430
2023-12-19 $309.91 $313.53 $308.36 $313.07 $313.07 369,072
2023-12-18 $311.79 $315.15 $307.84 $307.92 $307.92 554,140
2023-12-15 $311.66 $311.99 $306.00 $310.20 $306.00 603,081
2023-12-14 $304.80 $312.57 $304.79 $311.68 $307.46 788,839
2023-12-13 $294.51 $299.71 $292.17 $299.71 $295.65 400,290
2023-12-12 $292.93 $294.94 $289.81 $293.42 $289.45 522,674
2023-12-11 $296.65 $300.91 $295.71 $297.16 $293.14 321,030
2023-12-08 $295.39 $299.67 $294.51 $297.08 $297.08 647,846
2023-12-07 $296.41 $297.82 $291.26 $293.12 $293.12 473,914
2023-12-06 $304.00 $306.09 $294.56 $294.61 $294.61 855,258
2023-12-05 $312.32 $312.54 $305.30 $305.43 $305.43 500,869
2023-12-04 $311.70 $314.06 $308.74 $312.61 $312.61 291,179
2023-12-01 $310.99 $319.39 $309.62 $315.11 $315.11 442,253
2023-11-30 $314.42 $321.18 $308.56 $312.30 $312.30 682,473
2023-11-29 $314.41 $314.76 $308.88 $310.64 $310.64 418,296
2023-11-28 $315.19 $315.74 $311.48 $312.28 $312.28 433,212
2023-11-27 $314.03 $315.50 $310.80 $313.67 $313.67 207,987
2023-11-24 $313.83 $318.56 $313.83 $315.78 $315.78 230,807
2023-11-22 $308.03 $313.98 $304.16 $313.06 $313.06 529,032
2023-11-21 $314.21 $316.64 $312.98 $314.87 $314.87 322,296
2023-11-20 $318.98 $320.70 $316.50 $316.85 $316.85 327,937
2023-11-17 $312.79 $318.09 $312.29 $316.06 $316.06 724,429
2023-11-16 $317.13 $320.00 $304.71 $309.23 $309.23 915,794
2023-11-15 $324.79 $329.21 $321.04 $321.18 $321.18 534,669
2023-11-14 $323.72 $327.44 $321.64 $326.33 $326.33 654,332
2023-11-13 $318.81 $322.69 $316.84 $321.18 $321.18 325,127
2023-11-10 $319.33 $320.43 $316.07 $318.89 $318.89 504,297
2023-11-09 $316.92 $319.82 $314.00 $314.48 $314.48 534,801
2023-11-08 $312.36 $318.33 $312.00 $314.13 $314.13 721,105
2023-11-07 $324.87 $325.25 $314.79 $315.60 $315.60 1,036,418
2023-11-06 $337.60 $339.03 $329.05 $330.06 $330.06 476,322
2023-11-03 $337.66 $340.47 $334.08 $335.35 $335.35 316,160
2023-11-02 $330.41 $337.47 $329.99 $336.69 $336.69 686,202
2023-11-01 $326.73 $331.60 $323.61 $326.67 $326.67 594,996
2023-10-31 $325.33 $327.86 $320.82 $324.40 $324.40 472,592
2023-10-30 $327.91 $330.87 $321.41 $325.72 $325.72 387,816
2023-10-27 $327.86 $328.43 $321.01 $325.87 $325.87 559,356
2023-10-26 $326.29 $329.64 $321.97 $325.78 $325.78 548,414
2023-10-25 $332.90 $334.04 $326.25 $329.90 $329.90 756,203
2023-10-24 $338.03 $339.09 $333.66 $334.56 $334.56 400,962
2023-10-23 $337.77 $340.70 $334.10 $338.52 $338.52 471,022
2023-10-20 $345.10 $347.71 $334.25 $340.54 $340.54 616,048
2023-10-19 $346.82 $352.13 $341.32 $347.79 $347.79 294,161
2023-10-18 $352.51 $354.44 $347.76 $349.27 $349.27 453,382
2023-10-17 $342.00 $351.90 $342.00 $350.37 $350.37 313,111
2023-10-16 $345.73 $347.54 $341.33 $344.54 $344.54 311,705
2023-10-13 $346.39 $347.80 $341.49 $345.01 $345.01 427,282
2023-10-12 $346.69 $347.00 $336.00 $339.68 $339.68 381,030
2023-10-11 $337.41 $342.72 $335.37 $342.41 $342.41 368,668
2023-10-10 $340.14 $342.42 $338.08 $340.34 $340.34 499,152
2023-10-09 $335.39 $341.17 $333.73 $339.62 $339.62 685,155
2023-10-06 $321.27 $328.06 $318.12 $325.08 $325.08 584,292
2023-10-05 $319.91 $326.13 $319.30 $321.18 $321.18 634,619
2023-10-04 $332.10 $333.36 $320.70 $322.79 $322.79 1,062,541
2023-10-03 $333.70 $338.31 $333.50 $337.71 $337.71 663,035
2023-10-02 $343.81 $344.66 $333.46 $336.53 $336.53 930,927
2023-09-29 $356.06 $356.06 $343.40 $345.04 $345.04 861,246
2023-09-28 $356.95 $359.33 $352.71 $355.38 $355.38 552,531
2023-09-27 $352.29 $359.55 $350.61 $357.47 $357.47 563,626
2023-09-26 $346.14 $350.61 $345.67 $346.92 $346.92 426,745
2023-09-25 $343.41 $351.12 $343.35 $350.15 $350.15 428,835
2023-09-22 $345.54 $348.42 $344.32 $345.23 $345.23 348,365
2023-09-21 $350.66 $350.66 $342.47 $342.90 $342.90 609,630
2023-09-20 $350.09 $356.45 $348.82 $348.82 $348.82 527,160
2023-09-19 $362.20 $363.21 $349.60 $351.25 $351.25 562,612
2023-09-18 $359.58 $361.60 $357.02 $358.69 $358.69 506,175
2023-09-15 $357.17 $361.21 $354.73 $356.93 $356.93 563,802
2023-09-14 $360.02 $361.81 $358.62 $359.72 $359.72 620,970
2023-09-13 $362.98 $362.98 $353.25 $354.58 $354.58 566,063
2023-09-12 $358.28 $364.08 $357.05 $362.30 $362.30 755,185
2023-09-11 $355.74 $358.37 $352.33 $353.66 $353.66 369,531
2023-09-08 $353.86 $357.37 $352.00 $353.07 $353.07 357,252
2023-09-07 $353.00 $355.21 $349.90 $352.01 $352.01 446,709
2023-09-06 $352.29 $356.50 $350.21 $353.81 $353.81 765,531
2023-09-05 $353.51 $359.05 $352.20 $352.57 $352.57 946,383
2023-09-01 $346.28 $351.33 $346.07 $349.68 $349.68 692,953
2023-08-31 $343.35 $343.35 $337.76 $340.73 $340.73 333,791
2023-08-30 $341.13 $343.97 $339.25 $341.85 $341.85 446,070
2023-08-29 $337.46 $340.92 $333.06 $339.44 $339.44 523,512
2023-08-28 $332.83 $339.01 $332.14 $336.39 $336.39 404,172
2023-08-25 $334.30 $334.30 $328.60 $331.14 $331.14 488,403
2023-08-24 $332.64 $337.02 $331.08 $331.44 $331.44 344,361
2023-08-23 $329.17 $337.18 $325.86 $335.35 $335.35 519,433
2023-08-22 $336.43 $336.92 $331.67 $332.23 $332.23 385,679
2023-08-21 $340.47 $342.40 $333.33 $336.39 $336.39 336,106
2023-08-18 $332.08 $339.38 $330.65 $338.71 $338.71 663,706
2023-08-17 $342.09 $343.35 $334.97 $335.52 $335.52 816,162
2023-08-16 $337.77 $342.74 $335.93 $336.70 $336.70 400,346
2023-08-15 $340.07 $341.85 $336.01 $337.94 $337.94 431,767
2023-08-14 $344.95 $345.63 $341.36 $344.03 $344.03 402,026
2023-08-11 $343.43 $349.14 $343.21 $347.26 $347.26 424,678
2023-08-10 $345.02 $348.99 $340.90 $343.56 $343.56 715,208
2023-08-09 $344.23 $351.46 $342.73 $345.58 $345.58 945,648
2023-08-08 $333.00 $341.76 $329.23 $341.42 $341.42 719,101
2023-08-07 $342.05 $343.44 $337.18 $339.40 $339.40 1,221,954
2023-08-04 $344.33 $345.76 $340.72 $341.83 $341.83 486,641
2023-08-03 $338.23 $345.18 $338.00 $342.26 $342.26 493,770
2023-08-02 $339.12 $340.28 $333.37 $339.25 $339.25 449,964
2023-08-01 $341.02 $342.36 $336.24 $341.70 $341.70 322,900
2023-07-31 $340.00 $344.82 $340.00 $343.74 $343.74 456,943
2023-07-28 $333.29 $337.50 $331.85 $337.50 $337.50 336,729
2023-07-27 $339.21 $341.41 $331.48 $332.62 $332.62 508,010
2023-07-26 $332.99 $339.50 $332.70 $337.63 $337.63 346,658
2023-07-25 $335.91 $340.33 $333.77 $338.74 $338.74 398,823
2023-07-24 $329.40 $337.23 $329.40 $336.50 $336.50 589,408
2023-07-21 $326.77 $329.79 $323.88 $329.06 $329.06 381,235
2023-07-20 $331.47 $333.08 $326.07 $329.10 $329.10 420,605
2023-07-19 $328.89 $333.70 $328.19 $330.82 $330.82 423,974
2023-07-18 $323.92 $333.50 $323.75 $331.49 $331.49 825,627
2023-07-17 $318.71 $325.05 $318.65 $323.53 $323.53 457,155
2023-07-14 $323.57 $324.16 $319.05 $320.67 $320.67 558,568
2023-07-13 $325.54 $328.37 $322.36 $325.92 $325.92 1,257,229
2023-07-12 $325.20 $326.35 $321.93 $323.79 $323.79 716,006
2023-07-11 $312.08 $321.84 $311.17 $321.25 $321.25 1,281,178
2023-07-10 $306.79 $310.81 $305.72 $310.49 $310.49 523,746
2023-07-07 $286.67 $309.19 $286.67 $307.70 $307.70 952,017
2023-07-06 $287.76 $290.80 $282.00 $288.02 $288.02 425,032
2023-07-05 $293.81 $293.81 $288.40 $290.33 $290.33 491,271
2023-07-03 $289.20 $292.28 $287.50 $290.67 $290.67 249,983
2023-06-30 $286.21 $290.44 $283.81 $287.60 $287.60 464,473
2023-06-29 $279.85 $282.87 $278.00 $282.69 $282.69 387,239
2023-06-28 $276.19 $279.11 $271.59 $277.36 $277.36 353,749
2023-06-27 $274.16 $278.69 $271.53 $277.06 $277.06 433,096
2023-06-26 $266.67 $276.05 $266.67 $273.46 $273.46 329,736
2023-06-23 $265.19 $267.84 $262.75 $267.40 $267.40 406,015
2023-06-22 $271.47 $273.00 $268.22 $270.54 $270.54 823,829
2023-06-21 $271.09 $278.63 $270.01 $275.62 $275.62 521,800
2023-06-20 $273.31 $273.31 $267.81 $272.10 $272.10 394,156
2023-06-16 $280.01 $280.06 $275.48 $276.31 $276.31 346,366
2023-06-15 $274.00 $280.26 $274.00 $278.45 $278.45 466,517
2023-06-14 $278.65 $279.55 $270.52 $273.26 $273.26 327,996
2023-06-13 $275.25 $282.79 $274.42 $275.35 $275.35 646,770
2023-06-12 $270.28 $274.89 $268.91 $269.47 $269.47 675,118
2023-06-09 $277.42 $280.66 $274.51 $276.40 $276.40 417,685
2023-06-08 $279.14 $281.64 $274.70 $278.19 $278.19 554,268
2023-06-07 $273.52 $280.33 $272.47 $279.21 $279.21 506,527
2023-06-06 $263.59 $272.45 $262.85 $271.06 $271.06 608,399
2023-06-05 $275.45 $275.45 $265.53 $267.75 $267.75 577,900
2023-06-02 $265.24 $275.41 $263.41 $272.45 $272.45 1,918,872
2023-06-01 $247.27 $261.15 $247.27 $259.18 $259.18 740,667
2023-05-31 $250.05 $252.41 $246.04 $246.78 $246.78 943,178
2023-05-30 $254.47 $256.47 $251.84 $256.03 $256.03 435,228
2023-05-26 $262.53 $264.64 $257.95 $259.80 $259.80 429,172
2023-05-25 $262.79 $263.50 $257.80 $261.12 $261.12 498,832
2023-05-24 $266.31 $270.10 $263.89 $267.92 $267.92 463,917
2023-05-23 $267.30 $268.64 $263.98 $265.65 $265.65 322,255
2023-05-22 $260.20 $266.80 $260.20 $264.87 $264.87 661,382
2023-05-19 $262.76 $263.01 $258.19 $260.01 $260.01 437,409
2023-05-18 $254.65 $259.73 $250.55 $259.26 $259.26 423,584
2023-05-17 $251.88 $257.08 $250.25 $255.71 $255.71 691,480
2023-05-16 $255.38 $255.38 $248.83 $249.07 $249.07 403,540
2023-05-15 $254.83 $258.97 $253.54 $255.92 $255.92 517,613
2023-05-12 $254.47 $257.41 $251.31 $253.00 $253.00 400,672
2023-05-11 $255.61 $255.61 $250.40 $252.37 $252.37 703,645
2023-05-10 $265.53 $265.53 $257.00 $259.83 $259.83 411,091
2023-05-09 $260.22 $265.79 $259.02 $263.13 $263.13 455,270
2023-05-08 $265.92 $268.68 $261.29 $262.10 $262.10 376,677
2023-05-05 $262.63 $264.91 $260.93 $261.58 $261.58 685,633
2023-05-04 $254.21 $256.48 $249.42 $254.58 $254.58 642,278
2023-05-03 $252.50 $258.50 $252.25 $253.53 $253.53 772,995
2023-05-02 $269.36 $269.67 $255.47 $256.75 $256.75 1,005,584
2023-05-01 $270.30 $274.99 $269.30 $273.29 $273.29 360,212
2023-04-28 $267.38 $276.49 $265.64 $274.13 $274.13 519,750
2023-04-27 $265.94 $270.85 $264.02 $268.08 $268.08 572,966
2023-04-26 $274.33 $277.32 $266.95 $268.80 $268.80 757,450
2023-04-25 $281.21 $282.27 $272.60 $274.46 $274.46 652,273
2023-04-24 $277.67 $288.38 $277.67 $286.18 $286.18 512,989
2023-04-21 $283.97 $283.97 $275.69 $277.82 $277.82 685,682
2023-04-20 $283.12 $284.69 $279.51 $282.82 $282.82 533,824
2023-04-19 $284.54 $288.65 $281.31 $287.21 $287.21 644,289
2023-04-18 $285.00 $288.55 $283.23 $286.77 $286.77 318,614
2023-04-17 $287.86 $289.62 $283.91 $286.68 $286.68 335,448
2023-04-14 $290.40 $291.35 $285.05 $288.08 $288.08 414,782
2023-04-13 $288.37 $291.24 $287.61 $288.72 $288.72 340,260
2023-04-12 $288.20 $290.13 $283.41 $287.85 $287.85 304,391
2023-04-11 $283.67 $288.35 $280.99 $286.19 $286.19 367,985
2023-04-10 $278.76 $286.22 $278.76 $282.04 $282.04 304,550
2023-04-06 $282.97 $283.17 $277.99 $278.33 $278.33 338,495
2023-04-05 $283.42 $285.85 $279.08 $282.67 $282.67 410,445
2023-04-04 $295.63 $295.63 $280.41 $284.11 $284.11 856,624
2023-04-03 $295.00 $298.82 $290.57 $293.50 $293.50 999,828
2023-03-31 $275.43 $278.50 $274.17 $277.13 $277.13 351,229
2023-03-30 $281.03 $281.58 $273.18 $274.30 $274.30 596,154
2023-03-29 $278.92 $279.00 $274.87 $277.38 $277.38 530,427
2023-03-28 $267.91 $276.17 $267.50 $275.07 $275.07 655,812
2023-03-27 $262.45 $269.86 $258.50 $268.62 $268.62 767,498
2023-03-24 $252.23 $258.90 $250.69 $257.38 $257.38 869,203
2023-03-23 $267.97 $270.33 $255.51 $258.64 $258.64 705,458
2023-03-22 $276.65 $276.87 $265.57 $265.76 $265.76 926,579
2023-03-21 $274.42 $278.44 $272.62 $275.25 $275.25 895,529
2023-03-20 $259.50 $267.62 $258.67 $265.45 $265.45 842,484
2023-03-17 $264.19 $264.19 $253.97 $257.59 $257.59 1,021,714
2023-03-16 $256.53 $266.89 $253.75 $265.48 $265.48 1,334,290
2023-03-15 $269.87 $269.87 $257.08 $262.71 $262.71 1,710,548
2023-03-14 $283.92 $292.82 $277.63 $283.46 $283.46 985,675
2023-03-13 $284.75 $292.18 $278.38 $281.53 $281.53 1,336,077
2023-03-10 $301.75 $306.76 $292.91 $294.39 $294.39 991,582
2023-03-09 $318.04 $321.80 $301.38 $301.98 $301.98 939,024
2023-03-08 $321.83 $324.60 $313.32 $317.06 $317.06 516,892
2023-03-07 $328.25 $329.17 $321.87 $322.31 $322.31 772,196
2023-03-06 $329.16 $331.45 $327.70 $329.44 $329.44 487,224
2023-03-03 $320.16 $331.64 $319.50 $330.41 $330.41 568,033
2023-03-02 $317.45 $327.69 $315.12 $326.06 $326.06 804,168
2023-03-01 $310.78 $320.81 $310.78 $319.39 $319.39 634,686
2023-02-28 $317.91 $318.94 $310.56 $310.90 $310.90 527,392
2023-02-27 $310.04 $316.32 $308.70 $314.73 $314.73 426,067
2023-02-24 $300.07 $310.70 $297.18 $309.95 $309.95 703,433
2023-02-23 $304.91 $307.55 $299.67 $303.62 $303.62 522,926
2023-02-22 $302.89 $306.99 $294.55 $297.75 $297.75 1,490,197
2023-02-21 $310.81 $316.02 $306.16 $306.57 $306.57 569,412
2023-02-17 $322.58 $322.76 $309.61 $312.48 $312.48 1,239,775
2023-02-16 $326.41 $332.42 $324.94 $327.45 $327.45 373,287
2023-02-15 $326.28 $326.28 $319.65 $326.13 $326.13 407,834
2023-02-14 $327.85 $335.40 $325.15 $330.72 $330.72 680,161
2023-02-13 $325.63 $333.26 $321.82 $331.44 $331.44 929,606
2023-02-10 $320.12 $329.53 $320.11 $329.24 $329.24 719,597
2023-02-09 $328.54 $328.54 $316.83 $317.69 $317.69 718,407
2023-02-08 $325.76 $330.49 $322.53 $329.01 $329.01 487,436
2023-02-07 $319.94 $324.73 $316.41 $323.86 $323.86 672,969
2023-02-06 $317.17 $318.24 $311.59 $316.56 $316.56 291,101
2023-02-03 $314.99 $326.20 $314.63 $315.68 $315.68 742,238
2023-02-02 $325.23 $326.35 $310.91 $313.87 $313.87 969,355
2023-02-01 $328.49 $330.99 $317.58 $327.36 $327.36 823,957
2023-01-31 $322.08 $330.35 $321.60 $330.05 $330.05 348,397
2023-01-30 $323.38 $326.54 $320.57 $323.17 $323.17 797,274
2023-01-27 $329.52 $332.18 $324.40 $325.94 $325.94 904,537
2023-01-26 $327.95 $329.61 $319.64 $329.49 $329.49 828,503
2023-01-25 $314.66 $326.16 $310.50 $324.85 $324.85 917,268
2023-01-24 $317.94 $317.94 $308.50 $316.77 $316.77 900,960
2023-01-23 $322.97 $323.04 $317.02 $318.58 $318.58 957,607
2023-01-20 $317.85 $323.20 $313.78 $320.51 $320.51 837,490
2023-01-19 $315.68 $318.95 $310.88 $315.90 $315.90 1,117,082
2023-01-18 $333.40 $336.30 $316.35 $316.64 $316.64 1,287,211
2023-01-17 $328.81 $330.99 $326.24 $330.09 $330.09 558,898
2023-01-13 $326.66 $328.64 $320.19 $327.94 $327.94 517,588
2023-01-12 $319.20 $330.94 $318.60 $325.62 $325.62 1,286,718
2023-01-11 $320.15 $321.18 $313.33 $317.74 $317.74 837,286
2023-01-10 $312.25 $319.38 $308.31 $318.06 $318.06 953,469
2023-01-09 $313.13 $318.58 $310.90 $312.23 $312.23 1,131,432
2023-01-06 $301.03 $309.67 $299.77 $305.58 $305.58 1,247,484
2023-01-05 $290.83 $297.99 $289.49 $296.14 $296.14 670,342
2023-01-04 $284.70 $293.03 $283.70 $290.66 $290.66 828,554
2023-01-03 $301.82 $303.97 $284.61 $289.59 $289.59 762,571
2022-12-30 $298.19 $304.89 $298.19 $304.05 $304.05 439,512
2022-12-29 $292.94 $302.99 $292.52 $301.88 $301.88 357,147
2022-12-28 $303.12 $303.12 $292.16 $294.19 $294.19 538,877
2022-12-27 $303.46 $305.99 $300.96 $303.81 $303.81 420,225
2022-12-23 $295.68 $302.07 $292.77 $302.03 $302.03 348,660
2022-12-22 $299.66 $299.94 $284.91 $291.03 $291.03 425,147
2022-12-21 $299.84 $301.15 $294.70 $299.80 $299.80 561,514
2022-12-20 $283.11 $294.66 $283.11 $293.33 $293.33 428,976
2022-12-19 $287.23 $289.25 $281.03 $283.19 $283.19 423,115
2022-12-16 $281.02 $286.58 $279.75 $285.93 $283.04 653,189
2022-12-15 $289.49 $291.99 $285.60 $290.62 $287.69 440,137
2022-12-14 $296.48 $297.32 $289.72 $292.70 $289.74 588,274
2022-12-13 $289.85 $295.86 $288.70 $294.41 $291.44 1,065,772
2022-12-12 $272.01 $283.93 $272.01 $282.58 $279.73 730,770
2022-12-09 $283.88 $286.62 $270.67 $270.88 $268.14 1,000,259
2022-12-08 $290.57 $292.96 $281.89 $283.43 $280.57 688,738
2022-12-07 $291.00 $293.57 $282.00 $282.53 $279.68 822,516
2022-12-06 $292.14 $298.10 $287.95 $289.98 $289.98 866,432
2022-12-05 $311.84 $313.16 $292.03 $293.31 $293.31 1,020,022
2022-12-02 $299.97 $308.84 $299.09 $308.27 $308.27 730,859
2022-12-01 $307.77 $311.72 $302.77 $302.80 $302.80 731,465
2022-11-30 $304.41 $305.23 $298.00 $304.15 $304.15 695,887
2022-11-29 $297.20 $300.64 $295.83 $299.18 $299.18 582,922
2022-11-28 $289.24 $297.45 $288.13 $292.38 $292.38 847,184
2022-11-25 $301.00 $303.02 $298.51 $299.06 $299.06 262,080
2022-11-23 $302.70 $306.28 $297.68 $302.13 $302.13 803,229
2022-11-22 $306.26 $311.08 $304.36 $309.97 $309.97 757,756
2022-11-21 $298.41 $301.85 $284.52 $300.60 $300.60 1,830,574
2022-11-18 $306.17 $309.52 $299.00 $308.41 $308.41 837,990
2022-11-17 $304.47 $313.43 $303.76 $311.00 $311.00 769,396
2022-11-16 $316.21 $317.54 $310.86 $312.28 $312.28 686,645
2022-11-15 $315.38 $320.13 $311.15 $319.02 $319.02 877,986
2022-11-14 $317.92 $322.79 $312.29 $312.68 $312.68 793,972
2022-11-11 $315.97 $322.31 $315.13 $318.45 $318.45 699,530
2022-11-10 $308.88 $310.17 $302.47 $308.28 $308.28 1,146,215
2022-11-09 $312.71 $312.86 $300.31 $301.48 $301.48 1,317,741
2022-11-08 $317.95 $319.70 $313.32 $317.76 $317.76 725,185
2022-11-07 $309.43 $318.43 $309.00 $317.80 $317.80 809,716
2022-11-04 $308.97 $313.56 $303.07 $307.15 $307.15 1,075,700
2022-11-03 $289.15 $301.90 $288.38 $300.63 $300.63 944,473
2022-11-02 $296.48 $302.17 $291.05 $291.92 $291.92 939,228
2022-11-01 $304.78 $305.00 $297.98 $298.12 $298.12 1,658,887
2022-10-31 $286.53 $300.14 $286.53 $298.70 $298.70 1,025,742
2022-10-28 $292.86 $295.09 $283.70 $289.97 $289.97 1,242,574
2022-10-27 $297.95 $302.58 $291.13 $292.49 $292.49 1,731,435
2022-10-26 $287.50 $298.27 $287.46 $293.66 $293.66 1,543,708
2022-10-25 $280.49 $285.71 $278.28 $283.06 $283.06 870,130
2022-10-24 $276.34 $282.81 $274.67 $281.88 $281.88 733,940
2022-10-21 $267.65 $278.81 $265.63 $277.28 $277.28 2,243,595
2022-10-20 $265.00 $266.67 $261.84 $264.00 $264.00 1,294,814
2022-10-19 $254.06 $262.54 $251.67 $261.67 $261.67 1,623,202
2022-10-18 $249.04 $253.37 $244.68 $250.07 $250.07 534,299
2022-10-17 $244.27 $250.15 $243.55 $246.38 $246.38 603,082
2022-10-14 $247.54 $251.02 $239.77 $239.99 $239.99 689,915
2022-10-13 $234.55 $252.53 $234.55 $251.58 $251.58 1,169,314
2022-10-12 $236.74 $240.52 $232.57 $238.76 $238.76 669,421
2022-10-11 $235.92 $244.01 $235.00 $239.22 $239.22 509,120
2022-10-10 $246.28 $249.78 $239.32 $241.29 $241.29 481,339
2022-10-07 $248.65 $251.71 $244.25 $247.29 $247.29 824,033
2022-10-06 $242.68 $251.11 $242.68 $248.72 $248.72 893,739
2022-10-05 $234.74 $246.82 $234.00 $245.38 $245.38 979,653
2022-10-04 $231.03 $235.49 $229.49 $235.00 $235.00 911,649
2022-10-03 $221.69 $227.30 $220.96 $226.28 $226.28 928,003
2022-09-30 $210.03 $215.55 $207.85 $211.21 $211.21 837,181
2022-09-29 $209.61 $212.37 $204.55 $212.12 $212.12 625,077
2022-09-28 $205.28 $213.32 $204.04 $212.24 $212.24 1,127,232
2022-09-27 $204.36 $208.92 $201.83 $202.82 $202.82 684,992
2022-09-26 $203.16 $207.50 $198.59 $198.76 $198.76 1,002,092
2022-09-23 $213.10 $213.10 $201.49 $203.97 $203.97 1,525,672
2022-09-22 $228.93 $231.73 $223.34 $223.41 $223.41 550,364
2022-09-21 $234.16 $235.81 $224.57 $224.74 $224.74 526,595
2022-09-20 $233.34 $233.34 $226.11 $229.18 $229.18 685,585
2022-09-19 $226.14 $236.70 $225.28 $235.65 $235.65 404,676
2022-09-16 $240.10 $240.11 $229.92 $233.88 $233.88 896,309
2022-09-15 $243.05 $244.99 $239.24 $242.06 $242.06 485,706
2022-09-14 $241.40 $250.00 $241.40 $248.57 $248.57 572,040
2022-09-13 $245.78 $249.77 $238.20 $239.88 $239.88 796,106
2022-09-12 $250.12 $251.84 $246.05 $250.24 $250.24 436,656
2022-09-09 $241.44 $247.92 $241.44 $246.61 $246.61 780,478
2022-09-08 $235.16 $238.69 $232.18 $235.24 $235.24 386,305
2022-09-07 $231.47 $235.07 $227.45 $234.25 $234.25 606,498
2022-09-06 $243.45 $244.57 $234.91 $237.54 $237.54 442,932
2022-09-02 $238.19 $243.83 $235.36 $240.90 $240.90 696,942
2022-09-01 $235.00 $236.56 $228.37 $230.75 $230.75 1,044,781
2022-08-31 $236.41 $245.25 $234.48 $239.67 $239.67 626,549
2022-08-30 $248.79 $248.79 $239.50 $242.22 $242.22 955,553
2022-08-29 $248.72 $256.86 $248.43 $254.10 $254.10 809,662
2022-08-26 $255.87 $256.85 $247.50 $249.84 $249.84 736,818
2022-08-25 $255.00 $258.53 $254.41 $255.97 $255.97 716,560
2022-08-24 $247.67 $254.57 $247.15 $253.54 $253.54 863,433
2022-08-23 $240.40 $251.53 $240.35 $248.13 $248.13 999,803
2022-08-22 $234.46 $237.99 $229.40 $236.23 $236.23 693,615
2022-08-19 $238.77 $239.55 $235.20 $237.65 $237.65 569,842
2022-08-18 $234.81 $242.10 $234.77 $241.15 $241.15 813,250
2022-08-17 $228.20 $233.01 $226.02 $230.39 $230.39 485,277
2022-08-16 $234.65 $237.81 $227.77 $229.62 $229.62 626,359
2022-08-15 $232.31 $233.37 $226.66 $233.04 $233.04 666,527
2022-08-12 $238.43 $242.92 $235.43 $242.82 $242.82 358,535
2022-08-11 $235.58 $241.32 $235.58 $239.44 $239.44 648,177
2022-08-10 $229.82 $232.08 $222.78 $230.09 $230.09 606,025
2022-08-09 $230.47 $233.41 $226.88 $228.71 $228.71 351,495
2022-08-08 $224.85 $228.50 $224.01 $226.26 $226.26 493,188
2022-08-05 $217.14 $230.36 $216.78 $225.20 $225.20 830,210
2022-08-04 $231.28 $231.28 $219.19 $219.57 $219.57 1,149,943
2022-08-03 $240.50 $241.00 $229.03 $231.89 $231.89 791,889
2022-08-02 $236.54 $241.97 $235.64 $237.99 $237.99 705,177
2022-08-01 $236.54 $236.88 $230.61 $235.19 $235.19 719,019
2022-07-29 $235.06 $242.66 $233.77 $241.72 $241.72 847,672
2022-07-28 $233.18 $234.90 $224.78 $230.68 $230.68 724,632
2022-07-27 $224.06 $231.76 $220.79 $230.80 $230.80 733,659
2022-07-26 $225.08 $227.31 $218.58 $219.97 $219.97 520,671
2022-07-25 $215.12 $221.83 $211.81 $221.67 $221.67 623,390
2022-07-22 $214.65 $219.16 $209.67 $211.05 $211.05 1,583,323
2022-07-21 $212.49 $213.00 $205.71 $211.25 $211.25 1,627,121
2022-07-20 $215.73 $220.40 $213.22 $219.89 $219.89 750,790
2022-07-19 $213.85 $222.20 $213.63 $221.64 $221.64 1,065,639
2022-07-18 $211.64 $216.12 $211.18 $213.79 $213.79 1,164,423
2022-07-15 $205.83 $206.39 $199.96 $205.41 $205.41 724,894
2022-07-14 $198.90 $201.64 $195.77 $201.04 $201.04 905,650
2022-07-13 $206.29 $213.50 $206.19 $207.95 $207.95 777,129
2022-07-12 $210.51 $213.46 $206.95 $209.64 $209.64 1,637,972
2022-07-11 $218.13 $220.62 $214.94 $217.45 $217.45 649,121
2022-07-08 $225.12 $226.32 $219.34 $222.68 $222.68 727,044
2022-07-07 $217.02 $224.49 $217.02 $221.59 $221.59 963,510
2022-07-06 $211.51 $216.47 $202.24 $210.11 $210.11 1,314,844
2022-07-05 $224.00 $224.53 $210.44 $214.29 $214.29 1,428,937
2022-07-01 $234.13 $235.07 $221.79 $231.63 $231.63 704,364
2022-06-30 $231.88 $238.76 $229.57 $232.60 $232.60 911,663
2022-06-29 $246.23 $246.55 $236.19 $238.29 $238.29 625,838
2022-06-28 $243.57 $246.91 $239.30 $242.62 $242.62 912,774
2022-06-27 $232.90 $238.31 $229.43 $237.52 $237.52 662,159
2022-06-24 $224.85 $232.75 $221.35 $228.80 $228.80 1,219,303
2022-06-23 $234.22 $234.97 $217.62 $221.34 $221.34 2,248,950
2022-06-22 $233.70 $238.01 $229.10 $233.81 $233.81 1,109,321
2022-06-21 $242.40 $251.26 $239.97 $246.42 $246.42 1,242,479
2022-06-17 $246.12 $249.00 $233.81 $235.16 $235.16 1,420,894
2022-06-16 $252.58 $254.83 $244.32 $245.64 $245.64 980,765
2022-06-15 $266.40 $268.58 $255.69 $259.94 $259.94 784,526
2022-06-14 $277.73 $278.71 $260.63 $265.38 $265.38 1,510,419
2022-06-13 $280.00 $281.37 $266.06 $271.07 $271.07 1,557,096
2022-06-10 $293.56 $297.94 $284.58 $290.95 $290.95 1,309,090
2022-06-09 $306.57 $307.03 $299.78 $300.08 $300.08 1,024,983
2022-06-08 $313.75 $317.00 $308.26 $310.87 $310.87 1,295,210
2022-06-07 $302.21 $313.30 $300.92 $312.59 $312.59 1,009,709
2022-06-06 $304.98 $306.74 $300.08 $303.87 $303.87 556,643
2022-06-03 $296.62 $303.34 $293.66 $302.76 $302.76 1,078,884
2022-06-02 $297.43 $301.09 $294.18 $296.33 $296.33 1,020,951
2022-06-01 $297.99 $302.48 $293.59 $299.31 $299.31 884,104
2022-05-31 $304.13 $308.31 $289.30 $293.46 $293.46 1,243,439
2022-05-27 $292.69 $301.38 $292.02 $300.83 $300.83 778,444
2022-05-26 $290.01 $297.99 $290.01 $295.57 $295.57 1,102,536
2022-05-25 $281.48 $287.91 $281.48 $286.92 $286.92 584,873
2022-05-24 $276.20 $283.27 $272.47 $281.70 $281.70 723,098
2022-05-23 $270.73 $281.16 $268.57 $280.44 $280.44 752,522
2022-05-20 $270.00 $272.98 $262.07 $266.89 $266.89 587,655
2022-05-19 $259.83 $270.99 $259.13 $266.54 $266.54 696,874
2022-05-18 $280.11 $280.37 $263.60 $266.87 $266.87 860,641
2022-05-17 $275.25 $280.33 $274.18 $276.69 $276.69 692,841
2022-05-16 $263.49 $273.99 $263.00 $271.89 $271.89 1,021,890
2022-05-13 $256.24 $263.79 $255.78 $262.42 $262.42 953,778
2022-05-12 $248.70 $250.91 $242.19 $250.77 $250.77 938,910
2022-05-11 $252.84 $263.60 $250.92 $251.55 $251.55 883,804
2022-05-10 $250.31 $257.10 $242.34 $248.09 $248.09 1,042,411
2022-05-09 $269.45 $269.45 $246.17 $247.19 $247.19 1,628,050
2022-05-06 $277.15 $278.76 $269.48 $276.80 $276.80 664,174
2022-05-05 $285.74 $286.72 $265.52 $273.57 $273.57 1,088,863
2022-05-04 $277.29 $284.79 $270.12 $283.85 $283.85 1,061,307
2022-05-03 $264.28 $273.43 $263.24 $271.21 $271.21 1,298,608
2022-05-02 $261.05 $267.24 $257.25 $263.81 $263.81 827,375
2022-04-29 $274.55 $277.10 $261.91 $263.76 $263.76 1,489,698
2022-04-28 $269.63 $276.82 $258.30 $273.13 $273.13 955,619
2022-04-27 $267.12 $270.20 $260.82 $266.74 $266.74 670,755
2022-04-26 $265.57 $274.14 $262.17 $264.67 $264.67 1,151,682
2022-04-25 $268.93 $270.40 $252.95 $264.59 $264.59 1,497,339
2022-04-22 $284.10 $293.69 $278.82 $280.34 $280.34 1,370,097
2022-04-21 $305.79 $306.62 $284.00 $286.91 $286.91 1,710,827
2022-04-20 $304.80 $305.51 $292.74 $300.64 $300.64 833,482
2022-04-19 $304.53 $312.08 $301.00 $304.88 $304.88 887,242
2022-04-18 $305.12 $312.52 $302.00 $308.48 $308.48 1,120,236
2022-04-14 $297.15 $303.86 $295.48 $302.08 $302.08 1,069,447
2022-04-13 $295.11 $298.76 $290.11 $297.68 $297.68 1,065,981
2022-04-12 $289.50 $297.19 $288.68 $290.86 $290.86 1,137,647
2022-04-11 $288.72 $289.35 $283.66 $284.07 $284.07 872,353
2022-04-08 $282.46 $292.95 $282.46 $292.15 $292.15 1,022,022
2022-04-07 $280.52 $283.50 $271.37 $280.72 $280.72 697,097
2022-04-06 $282.75 $284.61 $276.23 $278.81 $278.81 812,489
2022-04-05 $289.80 $294.38 $278.44 $279.62 $279.62 1,327,780
2022-04-04 $291.80 $295.62 $283.61 $288.90 $288.90 1,033,829
2022-04-01 $283.04 $290.61 $282.77 $288.61 $288.61 713,725
2022-03-31 $281.26 $291.21 $281.26 $282.55 $282.55 911,945
2022-03-30 $288.00 $292.36 $283.77 $285.77 $285.77 912,302
2022-03-29 $273.01 $285.92 $267.94 $284.79 $284.79 1,679,174
2022-03-28 $285.15 $285.69 $278.38 $281.09 $281.09 815,015
2022-03-25 $281.84 $294.20 $281.84 $293.52 $293.52 1,012,298
2022-03-24 $282.50 $288.30 $280.77 $283.31 $283.31 929,044
2022-03-23 $282.90 $286.79 $280.31 $282.09 $282.09 931,859
2022-03-22 $279.11 $282.35 $273.56 $277.40 $277.40 638,308
2022-03-21 $276.15 $284.42 $275.80 $278.72 $278.72 1,387,915
2022-03-18 $267.88 $270.50 $265.87 $269.38 $269.38 846,785
2022-03-17 $263.41 $271.55 $260.00 $269.49 $269.49 1,794,054
2022-03-16 $263.69 $265.11 $253.36 $257.30 $257.30 1,584,315
2022-03-15 $262.00 $268.78 $259.85 $262.47 $262.47 1,460,018
2022-03-14 $279.43 $280.14 $270.13 $274.16 $274.16 1,290,254
2022-03-11 $285.96 $292.64 $283.34 $287.30 $287.30 2,109,844
2022-03-10 $282.61 $292.86 $280.12 $291.63 $291.63 1,853,792
2022-03-09 $279.95 $285.85 $271.06 $278.95 $278.95 2,740,825
2022-03-08 $290.04 $306.19 $281.49 $291.18 $291.18 2,948,881
2022-03-07 $265.80 $290.43 $264.01 $282.50 $282.50 3,229,354
2022-03-04 $250.98 $261.60 $250.72 $261.37 $261.37 1,015,604
2022-03-03 $249.62 $253.53 $246.70 $253.25 $253.25 1,013,362
2022-03-02 $246.38 $254.77 $246.02 $252.79 $252.79 1,211,667
2022-03-01 $251.25 $252.87 $235.93 $241.30 $241.30 1,780,964
2022-02-28 $241.07 $248.15 $239.09 $248.15 $248.15 636,111
2022-02-25 $237.06 $242.67 $235.48 $242.45 $242.45 637,701
2022-02-24 $240.00 $241.12 $229.10 $236.95 $236.95 984,257
2022-02-23 $237.88 $241.68 $235.52 $237.81 $237.81 1,027,211
2022-02-22 $245.83 $246.46 $234.30 $236.73 $236.73 1,048,898
2022-02-18 $240.90 $244.74 $236.34 $240.01 $240.01 1,004,557
2022-02-17 $245.92 $249.10 $242.85 $245.63 $245.63 618,997
2022-02-16 $244.90 $252.81 $244.72 $248.54 $248.54 1,046,153
2022-02-15 $232.94 $243.52 $231.28 $242.92 $242.92 1,657,339
2022-02-14 $244.02 $244.88 $236.67 $239.35 $239.35 998,434
2022-02-11 $236.37 $246.51 $235.67 $245.51 $245.51 1,431,074
2022-02-10 $233.82 $241.85 $232.65 $235.00 $235.00 987,397
2022-02-09 $232.00 $237.42 $230.69 $235.26 $235.26 504,602
2022-02-08 $235.16 $236.17 $228.61 $231.50 $231.50 1,096,988
2022-02-07 $232.00 $239.76 $230.49 $236.60 $236.60 1,117,736
2022-02-04 $231.46 $236.39 $229.91 $234.40 $234.40 1,042,093
2022-02-03 $232.15 $232.64 $226.84 $229.72 $229.72 751,999
2022-02-02 $234.35 $234.76 $229.71 $232.65 $232.65 1,109,795
2022-02-01 $224.69 $235.50 $224.56 $235.16 $235.16 1,090,484
2022-01-31 $225.73 $229.48 $221.00 $225.83 $225.83 779,187
2022-01-28 $225.76 $231.35 $221.46 $227.35 $227.35 1,137,565
2022-01-27 $234.37 $238.51 $222.50 $226.32 $226.32 1,340,916
2022-01-26 $233.11 $236.20 $226.23 $230.42 $230.42 1,734,889
2022-01-25 $216.10 $231.72 $210.72 $229.44 $229.44 1,283,796
2022-01-24 $206.49 $218.20 $201.96 $217.57 $217.57 1,590,641
2022-01-21 $215.61 $219.11 $210.82 $213.46 $213.46 1,489,274
2022-01-20 $219.65 $227.41 $217.95 $218.57 $218.57 1,058,459
2022-01-19 $227.66 $227.66 $218.89 $221.45 $221.45 1,020,382
2022-01-18 $231.26 $231.90 $223.00 $225.10 $225.10 1,387,598
2022-01-14 $218.70 $228.60 $218.30 $228.21 $228.21 1,255,374
2022-01-13 $219.56 $224.11 $217.78 $218.61 $218.61 1,206,976
2022-01-12 $221.33 $222.35 $217.32 $219.56 $219.56 1,010,962
2022-01-11 $213.17 $221.47 $211.56 $220.64 $220.64 1,222,516
2022-01-10 $211.69 $212.70 $206.90 $211.90 $211.90 799,173
2022-01-07 $209.79 $212.46 $208.48 $211.88 $211.88 822,326
2022-01-06 $208.72 $211.10 $205.00 $209.06 $209.06 975,410
2022-01-05 $208.99 $210.95 $202.93 $202.99 $202.99 1,001,306
2022-01-04 $199.84 $207.79 $199.81 $205.90 $205.90 1,358,218
2022-01-03 $185.84 $197.53 $185.84 $197.29 $197.29 965,158
2021-12-31 $184.00 $185.77 $182.66 $184.84 $184.84 423,723
2021-12-30 $185.46 $187.63 $184.08 $184.45 $184.45 581,223
2021-12-29 $188.24 $188.87 $185.25 $185.45 $185.45 471,831
2021-12-28 $189.79 $192.00 $187.21 $188.68 $188.68 470,581
2021-12-27 $186.81 $189.84 $182.89 $189.61 $189.61 453,000
2021-12-23 $187.66 $189.25 $186.66 $187.05 $187.05 583,887
2021-12-22 $185.17 $187.90 $183.00 $186.97 $186.97 371,771
2021-12-21 $179.06 $186.21 $179.06 $186.13 $186.13 755,166
2021-12-20 $176.21 $178.00 $171.30 $176.85 $176.85 781,708
2021-12-17 $184.20 $185.37 $178.75 $182.81 $180.96 679,561
2021-12-16 $187.49 $191.44 $185.10 $185.95 $184.07 821,072
2021-12-15 $184.89 $186.39 $178.16 $185.15 $183.28 889,235
2021-12-14 $186.74 $192.07 $185.19 $185.44 $183.56 867,029
2021-12-13 $194.40 $195.01 $187.69 $188.77 $186.86 509,122
2021-12-10 $195.58 $197.89 $191.88 $197.24 $195.24 1,195,159
2021-12-09 $192.17 $194.14 $190.03 $193.49 $191.53 986,118
2021-12-08 $192.62 $196.14 $191.53 $195.09 $193.12 564,553
2021-12-07 $189.03 $194.35 $189.03 $192.11 $190.17 656,459
2021-12-06 $183.33 $188.56 $180.29 $186.19 $184.31 943,753
2021-12-03 $184.21 $185.50 $177.86 $180.11 $178.29 795,803
2021-12-02 $174.81 $181.94 $172.32 $181.34 $179.51 1,257,381
2021-12-01 $184.36 $185.66 $174.80 $174.93 $173.16 1,194,593
2021-11-30 $179.45 $181.77 $175.48 $178.36 $176.56 1,455,207
2021-11-29 $187.30 $188.49 $181.89 $183.62 $181.76 768,129
2021-11-26 $179.64 $182.34 $176.56 $181.73 $179.89 1,092,563
2021-11-24 $190.31 $194.97 $190.03 $192.40 $190.45 712,877
2021-11-23 $189.37 $194.24 $189.23 $192.31 $190.36 1,339,056
2021-11-22 $183.80 $189.89 $183.80 $185.79 $183.91 1,106,965
2021-11-19 $188.43 $189.21 $183.02 $183.77 $181.91 1,324,544
2021-11-18 $198.00 $199.70 $191.88 $194.14 $192.18 959,507
2021-11-17 $203.60 $205.18 $197.88 $198.97 $196.96 928,346
2021-11-16 $205.90 $209.15 $203.75 $206.64 $204.55 526,310
2021-11-15 $205.70 $206.88 $202.20 $204.41 $202.34 670,655
2021-11-12 $207.92 $209.29 $204.89 $206.38 $204.29 602,301
2021-11-11 $210.06 $212.35 $209.14 $209.34 $207.22 467,316
2021-11-10 $218.99 $220.05 $208.86 $209.82 $207.70 971,074
2021-11-09 $219.64 $221.61 $214.36 $221.45 $219.21 891,601
2021-11-08 $217.99 $223.56 $217.45 $220.05 $217.82 761,680
2021-11-05 $217.44 $219.65 $215.36 $216.33 $214.14 537,637
2021-11-04 $219.65 $222.48 $211.18 $213.92 $211.76 856,102
2021-11-03 $211.66 $217.92 $210.51 $214.62 $212.45 824,119
2021-11-02 $215.64 $216.59 $213.30 $215.49 $213.31 590,614
2021-11-01 $212.73 $218.00 $212.73 $216.81 $214.62 1,009,444
2021-10-29 $216.66 $216.66 $209.50 $210.24 $208.11 1,265,151
2021-10-28 $213.05 $217.26 $213.01 $217.01 $214.81 492,337
2021-10-27 $221.42 $223.86 $212.98 $213.96 $211.80 1,100,764
2021-10-26 $226.54 $228.23 $224.32 $225.33 $223.05 1,006,209
2021-10-25 $224.90 $228.01 $223.58 $224.88 $222.60 816,495
2021-10-22 $221.11 $223.25 $218.77 $221.83 $219.59 922,412
2021-10-21 $225.83 $226.03 $218.86 $221.40 $219.16 881,563
2021-10-20 $224.22 $227.45 $222.39 $227.37 $225.07 778,471
2021-10-19 $225.58 $227.57 $221.19 $226.13 $223.84 845,379
2021-10-18 $225.91 $229.28 $223.00 $225.28 $223.00 963,855
2021-10-15 $222.71 $225.83 $222.71 $223.96 $221.69 1,160,838
2021-10-14 $220.00 $221.78 $217.20 $220.18 $217.95 908,896
2021-10-13 $214.20 $217.99 $210.33 $217.30 $215.10 1,003,857
2021-10-12 $215.14 $218.99 $213.07 $216.02 $213.83 1,264,985
2021-10-11 $218.10 $222.48 $215.26 $215.52 $213.34 1,136,512
2021-10-08 $210.93 $215.90 $210.50 $214.04 $211.87 1,097,118
2021-10-07 $203.00 $209.79 $202.51 $208.12 $206.01 1,204,767
2021-10-06 $205.71 $208.14 $199.07 $202.47 $200.42 1,489,639
2021-10-05 $213.33 $215.35 $207.22 $210.69 $208.56 1,467,399
2021-10-04 $208.72 $212.78 $207.13 $210.29 $208.16 1,860,705
2021-10-01 $198.19 $206.00 $197.20 $204.49 $202.42 1,227,087
2021-09-30 $198.41 $200.10 $194.48 $197.01 $195.02 905,011
2021-09-29 $201.60 $201.67 $196.78 $199.25 $197.23 860,085
2021-09-28 $203.54 $209.34 $201.00 $201.42 $199.38 1,544,533
2021-09-27 $195.53 $202.52 $195.53 $200.99 $198.96 1,403,023
2021-09-24 $187.89 $192.24 $187.57 $190.41 $188.48 550,181
2021-09-23 $181.77 $190.57 $180.05 $189.69 $187.77 1,110,541
2021-09-22 $181.93 $185.95 $179.98 $180.13 $178.31 813,945
2021-09-21 $181.33 $182.86 $174.91 $178.02 $176.22 844,975
2021-09-20 $178.85 $181.62 $174.85 $178.96 $177.15 1,114,892
2021-09-17 $188.90 $191.01 $184.64 $185.55 $183.67 832,456
2021-09-16 $193.83 $193.97 $188.20 $190.51 $188.58 587,122
2021-09-15 $190.12 $196.72 $189.36 $194.78 $192.81 1,436,551
2021-09-14 $193.55 $193.95 $185.94 $186.94 $185.05 725,740
2021-09-13 $184.93 $192.26 $184.93 $190.99 $189.06 1,132,673
2021-09-10 $183.85 $185.09 $180.73 $181.93 $180.09 523,414
2021-09-09 $179.18 $184.67 $177.90 $181.16 $179.33 561,525
2021-09-08 $186.71 $188.51 $179.69 $179.94 $178.12 553,906
2021-09-07 $185.00 $189.54 $184.27 $186.34 $184.45 589,449
2021-09-03 $190.11 $191.80 $186.13 $186.76 $184.87 583,315
2021-09-02 $187.39 $191.51 $186.81 $189.83 $187.91 457,383
2021-09-01 $185.55 $186.53 $183.75 $184.83 $182.96 543,564
2021-08-31 $184.95 $188.64 $184.27 $185.78 $183.90 428,425
2021-08-30 $192.80 $193.97 $186.16 $186.17 $184.29 603,126
2021-08-27 $183.95 $192.62 $183.95 $191.29 $189.35 873,801
2021-08-26 $182.09 $184.69 $180.75 $181.40 $179.56 434,223
2021-08-25 $182.98 $185.59 $180.41 $183.79 $181.93 669,299
2021-08-24 $179.23 $184.02 $179.03 $182.59 $180.74 863,718
2021-08-23 $173.37 $178.20 $173.37 $176.69 $174.90 731,597
2021-08-20 $165.74 $169.67 $164.41 $168.50 $166.80 773,291
2021-08-19 $170.04 $171.06 $165.11 $167.67 $165.97 1,068,524
2021-08-18 $176.40 $179.62 $173.39 $173.55 $171.79 624,509
2021-08-17 $178.00 $180.95 $173.38 $175.73 $173.95 900,444
2021-08-16 $180.81 $180.81 $176.64 $179.39 $177.58 869,811
2021-08-13 $187.35 $187.86 $183.46 $184.03 $182.17 856,058
2021-08-12 $190.39 $191.72 $184.88 $187.80 $185.90 714,900
2021-08-11 $186.19 $191.42 $184.16 $190.60 $188.67 862,364
2021-08-10 $184.20 $189.40 $184.04 $187.99 $186.09 733,229
2021-08-09 $182.40 $183.81 $178.76 $183.02 $181.17 1,257,904
2021-08-06 $184.16 $187.50 $183.21 $185.91 $184.03 924,657
2021-08-05 $180.50 $185.07 $179.52 $181.88 $180.04 1,049,653
2021-08-04 $187.03 $187.66 $178.71 $179.03 $177.22 1,209,104
2021-08-03 $187.28 $191.12 $182.64 $191.04 $189.11 798,215
2021-08-02 $191.10 $198.79 $187.75 $188.56 $186.65 1,057,369
2021-07-30 $194.74 $195.11 $189.75 $190.87 $188.94 841,421
2021-07-29 $196.59 $197.92 $193.05 $196.12 $194.14 632,092
2021-07-28 $193.51 $196.10 $188.79 $193.61 $191.65 566,514
2021-07-27 $193.05 $193.44 $190.22 $192.11 $190.17 521,020
2021-07-26 $189.83 $197.19 $189.38 $195.06 $193.09 893,192
2021-07-23 $191.96 $192.49 $184.59 $188.25 $186.35 858,370
2021-07-22 $194.48 $194.48 $187.93 $190.63 $188.70 1,138,734
2021-07-21 $191.42 $196.64 $190.91 $194.22 $192.26 1,440,400
2021-07-20 $182.38 $188.58 $180.02 $185.77 $183.89 1,443,158
2021-07-19 $180.67 $184.58 $177.34 $181.60 $179.76 1,794,047
2021-07-16 $197.96 $198.44 $187.76 $189.35 $187.43 1,875,735
2021-07-15 $198.99 $202.69 $193.87 $194.59 $192.62 2,083,808
2021-07-14 $211.38 $215.89 $200.68 $202.08 $200.04 1,099,203
2021-07-13 $212.23 $212.78 $207.69 $209.70 $207.58 857,271
2021-07-12 $210.95 $215.47 $207.77 $214.00 $211.83 530,389
2021-07-09 $211.60 $215.63 $209.17 $213.62 $211.46 846,413
2021-07-08 $202.56 $209.61 $201.59 $207.32 $205.22 1,015,142
2021-07-07 $212.00 $214.50 $204.16 $207.88 $205.78 1,461,599
2021-07-06 $225.37 $225.51 $210.43 $212.54 $210.39 1,568,184
2021-07-02 $227.30 $227.30 $222.98 $226.05 $223.76 594,521
2021-07-01 $225.92 $229.86 $224.73 $227.85 $225.54 1,057,761
2021-06-30 $219.00 $222.31 $217.59 $218.93 $216.72 837,086
2021-06-29 $220.12 $223.11 $217.68 $217.83 $215.63 1,070,651
2021-06-28 $228.53 $228.53 $215.24 $217.83 $215.63 1,288,023
2021-06-25 $232.73 $233.28 $228.59 $229.04 $226.72 434,313
2021-06-24 $228.90 $232.19 $226.08 $231.69 $229.35 886,491
2021-06-23 $231.89 $237.05 $227.27 $227.61 $225.31 1,428,468
2021-06-22 $227.57 $229.38 $224.46 $228.53 $226.22 894,855
2021-06-21 $218.89 $230.30 $218.89 $229.01 $226.69 1,477,639
2021-06-18 $217.88 $222.78 $215.89 $216.89 $214.70 1,432,844
2021-06-17 $235.34 $237.33 $217.45 $223.12 $220.86 2,287,603
2021-06-16 $235.52 $241.00 $232.50 $236.45 $234.06 1,296,051
2021-06-15 $231.56 $236.99 $231.40 $236.52 $234.13 906,389
2021-06-14 $236.23 $238.41 $229.32 $231.06 $228.72 1,272,198
2021-06-11 $236.00 $238.34 $233.96 $235.35 $232.97 654,639
2021-06-10 $239.59 $241.14 $231.01 $234.06 $231.69 913,815
2021-06-09 $240.01 $241.27 $235.78 $236.89 $234.49 786,589
2021-06-08 $237.25 $241.18 $233.65 $239.20 $236.78 1,201,150
2021-06-07 $245.40 $246.64 $237.26 $238.89 $236.47 1,247,050
2021-06-04 $245.45 $248.09 $239.27 $244.64 $242.16 1,351,549
2021-06-03 $238.97 $245.05 $236.01 $243.14 $240.68 2,287,095
2021-06-02 $226.03 $241.62 $221.65 $240.25 $237.82 3,570,687
2021-06-01 $218.45 $224.38 $218.20 $223.19 $220.93 1,076,987
2021-05-28 $215.88 $215.88 $210.78 $212.88 $210.73 428,792
2021-05-27 $212.98 $216.13 $212.85 $214.11 $211.94 367,020
2021-05-26 $206.95 $212.16 $205.79 $210.74 $208.61 388,110
2021-05-25 $211.97 $213.52 $207.06 $207.40 $205.30 582,020
2021-05-24 $214.77 $214.77 $210.07 $212.70 $210.55 650,084
2021-05-21 $214.00 $215.04 $211.66 $212.76 $210.61 788,637
2021-05-20 $211.72 $212.02 $205.68 $210.85 $208.72 1,063,581
2021-05-19 $211.98 $214.51 $208.08 $212.20 $210.05 1,000,746
2021-05-18 $225.08 $226.37 $218.48 $218.69 $216.48 965,621
2021-05-17 $216.70 $225.34 $214.75 $225.08 $222.80 917,880
2021-05-14 $213.24 $219.55 $213.24 $217.93 $215.73 1,006,989
2021-05-13 $209.11 $214.73 $204.74 $210.21 $208.08 1,137,244
2021-05-12 $212.22 $220.65 $211.49 $212.12 $209.97 1,503,163
2021-05-11 $206.11 $214.00 $204.76 $211.43 $209.29 1,399,748
2021-05-10 $219.91 $223.90 $212.01 $212.24 $210.09 1,914,896
2021-05-07 $203.57 $217.98 $202.01 $217.29 $215.09 2,390,536
2021-05-06 $204.65 $207.29 $198.30 $207.08 $204.98 1,752,967
2021-05-05 $196.00 $205.07 $194.00 $204.71 $202.64 2,475,500
2021-05-04 $191.95 $194.56 $187.98 $193.29 $191.33 1,010,633
2021-05-03 $186.73 $193.02 $186.49 $191.48 $189.54 529,236
2021-04-30 $187.44 $189.66 $182.42 $182.63 $180.78 509,839
2021-04-29 $190.82 $192.86 $186.11 $189.71 $187.79 896,157
2021-04-28 $179.65 $190.03 $179.65 $189.04 $187.13 717,331
2021-04-27 $179.79 $180.82 $173.71 $178.76 $176.95 393,155
2021-04-26 $176.52 $181.59 $176.52 $179.73 $177.91 427,183
2021-04-23 $174.22 $178.04 $171.79 $176.11 $174.33 343,611
2021-04-22 $177.36 $177.58 $172.68 $174.22 $172.46 728,047
2021-04-21 $170.34 $176.24 $168.21 $175.99 $174.21 714,745
2021-04-20 $182.13 $182.40 $172.34 $174.26 $172.50 669,070
2021-04-19 $183.55 $186.03 $181.45 $183.05 $181.20 242,895
2021-04-16 $187.40 $187.96 $182.50 $183.46 $181.60 311,400
2021-04-15 $191.38 $191.38 $184.37 $186.13 $184.25 485,520
2021-04-14 $183.07 $194.05 $183.02 $190.59 $188.66 651,265
2021-04-13 $182.52 $182.99 $179.22 $181.03 $179.20 391,895
2021-04-12 $185.85 $187.30 $182.19 $183.42 $181.56 422,031
2021-04-09 $187.77 $188.69 $183.38 $184.51 $182.64 346,084
2021-04-08 $189.29 $189.29 $184.33 $188.32 $186.41 639,187
2021-04-07 $190.31 $192.97 $188.71 $190.71 $188.78 402,545
2021-04-06 $192.58 $197.35 $189.99 $189.99 $188.07 591,157
2021-04-05 $197.49 $197.49 $189.37 $191.73 $189.79 498,748
2021-04-01 $193.15 $196.89 $189.86 $196.80 $194.81 579,492
2021-03-31 $190.38 $192.51 $188.11 $191.14 $189.21 456,290
2021-03-30 $188.07 $192.82 $187.65 $189.90 $187.98 402,208
2021-03-29 $194.63 $196.56 $189.19 $190.62 $188.69 535,384
2021-03-26 $194.50 $196.56 $191.62 $196.16 $194.18 522,964
2021-03-25 $184.90 $191.11 $179.54 $190.42 $188.49 581,874
2021-03-24 $189.90 $195.07 $188.32 $188.61 $186.70 828,467
2021-03-23 $190.80 $193.31 $184.11 $185.64 $183.76 775,951
2021-03-22 $197.91 $197.91 $192.75 $195.86 $193.88 670,381
2021-03-19 $198.42 $203.29 $194.76 $198.17 $196.17 1,673,386
2021-03-18 $210.07 $210.87 $197.59 $199.12 $197.11 795,655
2021-03-17 $207.01 $212.34 $206.30 $211.49 $209.35 527,398
2021-03-16 $215.29 $215.29 $207.51 $209.11 $206.99 727,172
2021-03-15 $221.52 $222.64 $216.06 $218.54 $216.33 687,733
2021-03-12 $222.55 $225.71 $218.20 $220.73 $218.50 746,825
2021-03-11 $228.01 $230.01 $222.39 $222.92 $220.66 807,794
2021-03-10 $216.38 $227.31 $215.29 $226.60 $224.31 639,447
2021-03-09 $225.00 $225.30 $215.90 $216.38 $214.19 427,572
2021-03-08 $222.82 $228.03 $217.46 $225.78 $223.50 613,361
2021-03-05 $214.16 $222.52 $206.59 $222.00 $219.75 1,007,185
2021-03-04 $208.43 $213.31 $201.11 $208.74 $206.63 1,070,584
2021-03-03 $205.07 $210.69 $205.06 $205.77 $203.69 658,407
2021-03-02 $209.89 $213.00 $203.73 $203.97 $201.91 398,888
2021-03-01 $205.76 $210.98 $204.29 $210.73 $208.60 1,467,195
2021-02-26 $199.59 $202.95 $190.56 $200.68 $198.65 763,268
2021-02-25 $205.89 $208.45 $201.00 $202.95 $200.90 1,167,347
2021-02-24 $191.91 $202.79 $190.80 $202.41 $200.36 579,460
2021-02-23 $191.93 $191.93 $179.99 $190.38 $188.45 586,212
2021-02-22 $182.39 $195.86 $182.39 $191.28 $189.34 384,528
2021-02-19 $180.15 $185.06 $180.00 $182.97 $181.12 205,069
2021-02-18 $185.89 $185.89 $178.50 $179.53 $177.71 236,975
2021-02-17 $187.69 $188.18 $182.97 $187.22 $185.33 348,575
2021-02-16 $185.31 $190.50 $185.30 $186.85 $184.96 697,777
2021-02-12 $176.33 $182.15 $175.62 $181.20 $179.37 299,776
2021-02-11 $182.20 $182.74 $174.97 $178.53 $176.72 587,933
2021-02-10 $181.30 $183.85 $178.00 $183.58 $181.72 424,741
2021-02-09 $181.13 $181.69 $176.56 $179.67 $177.85 303,045
2021-02-08 $178.95 $183.50 $178.94 $183.07 $181.22 356,390
2021-02-05 $179.70 $181.78 $176.07 $176.81 $175.02 329,234
2021-02-04 $175.00 $177.54 $170.65 $177.39 $175.60 376,629
2021-02-03 $166.49 $173.86 $166.49 $173.58 $171.82 394,906
2021-02-02 $168.86 $171.07 $165.32 $165.58 $163.90 228,884
2021-02-01 $164.49 $166.28 $159.80 $164.42 $162.76 446,328
2021-01-29 $164.66 $167.50 $160.73 $162.59 $160.95 499,780
2021-01-28 $164.20 $167.55 $161.68 $165.19 $163.52 409,501
2021-01-27 $160.51 $169.93 $156.89 $162.26 $160.62 1,391,436
2021-01-26 $168.26 $170.87 $163.39 $163.55 $161.90 227,842
2021-01-25 $169.71 $169.71 $163.24 $166.72 $165.03 530,563
2021-01-22 $164.90 $172.30 $162.53 $172.01 $170.27 1,017,536
2021-01-21 $175.61 $176.93 $167.84 $168.96 $167.25 723,556
2021-01-20 $181.39 $181.89 $174.60 $176.95 $175.16 241,074
2021-01-19 $181.48 $181.48 $177.83 $179.25 $177.44 278,790
2021-01-15 $183.16 $183.82 $176.00 $178.99 $177.18 452,318
2021-01-14 $181.59 $189.86 $181.12 $187.22 $185.33 412,634
2021-01-13 $185.99 $185.99 $178.71 $180.15 $178.33 442,286
2021-01-12 $178.12 $187.34 $177.20 $186.02 $184.14 652,621
2021-01-11 $169.94 $176.54 $169.43 $175.82 $174.04 520,202
2021-01-08 $178.66 $179.18 $172.95 $175.65 $173.87 346,813
2021-01-07 $175.95 $179.51 $174.99 $176.94 $175.15 359,255
2021-01-06 $171.50 $177.92 $170.36 $174.85 $173.08 744,669
2021-01-05 $158.58 $171.87 $158.08 $168.11 $166.41 589,695
2021-01-04 $156.47 $159.22 $153.25 $156.79 $155.20 311,704
2020-12-31 $153.54 $155.42 $152.50 $154.00 $152.44 187,421
2020-12-30 $151.69 $156.10 $151.69 $154.69 $153.12 272,235
2020-12-29 $154.64 $154.64 $150.38 $151.60 $150.07 257,710
2020-12-28 $155.38 $157.55 $152.66 $152.85 $151.30 208,578
2020-12-24 $157.51 $157.51 $152.58 $154.11 $152.55 128,937
2020-12-23 $152.83 $158.87 $152.83 $156.59 $155.01 356,503
2020-12-22 $153.16 $154.24 $151.20 $151.62 $150.09 211,006
2020-12-21 $150.10 $155.16 $148.51 $153.36 $151.81 493,709
2020-12-18 $162.87 $163.74 $158.00 $159.02 $155.49 304,456
2020-12-17 $165.09 $165.50 $160.85 $163.17 $159.55 186,672
2020-12-16 $165.46 $165.79 $162.31 $163.76 $160.13 282,836
2020-12-15 $160.97 $165.92 $159.73 $165.12 $161.46 301,529
2020-12-14 $166.62 $167.64 $158.18 $159.31 $155.78 456,633
2020-12-11 $165.31 $165.68 $160.74 $164.01 $160.37 297,066
2020-12-10 $159.71 $168.69 $157.81 $167.32 $163.61 430,085
2020-12-09 $163.61 $166.50 $158.10 $161.09 $157.52 665,964
2020-12-08 $155.56 $162.33 $155.00 $162.12 $158.53 292,723
2020-12-07 $159.97 $160.13 $156.32 $157.79 $154.29 463,750
2020-12-04 $153.91 $161.76 $153.68 $161.76 $158.17 542,607
2020-12-03 $149.00 $152.46 $147.89 $150.66 $147.32 315,619
2020-12-02 $143.27 $151.39 $141.59 $148.19 $144.90 398,498
2020-12-01 $142.36 $145.17 $141.43 $143.90 $140.71 396,257
2020-11-30 $146.91 $146.91 $137.79 $137.90 $134.84 680,977
2020-11-27 $150.10 $150.65 $146.47 $147.73 $144.45 215,472
2020-11-25 $150.73 $151.44 $147.76 $150.63 $147.29 355,329
2020-11-24 $150.61 $155.23 $150.30 $152.73 $149.34 828,788
2020-11-23 $135.43 $145.24 $135.36 $144.89 $141.68 794,815
2020-11-20 $133.76 $134.69 $131.10 $132.16 $129.23 513,856
2020-11-19 $131.26 $134.40 $129.12 $134.21 $131.23 228,368
2020-11-18 $133.37 $138.16 $131.48 $131.52 $128.60 439,751
2020-11-17 $127.91 $132.60 $126.94 $132.49 $129.55 437,591
2020-11-16 $124.56 $130.76 $124.07 $130.73 $127.83 775,802
2020-11-13 $115.13 $119.59 $115.13 $119.19 $116.55 260,576
2020-11-12 $114.80 $117.75 $113.61 $114.54 $112.00 350,024
2020-11-11 $121.28 $121.53 $115.16 $117.17 $114.57 408,880
2020-11-10 $120.95 $122.34 $117.66 $119.49 $116.84 486,821
2020-11-09 $114.51 $123.18 $113.39 $119.53 $116.88 1,064,862
2020-11-06 $102.79 $104.31 $100.19 $100.50 $98.27 340,549
2020-11-05 $102.65 $104.73 $102.28 $102.73 $100.45 298,867
2020-11-04 $102.13 $103.43 $97.37 $101.45 $99.20 268,078
2020-11-03 $103.29 $105.57 $100.74 $102.33 $100.06 479,670
2020-11-02 $96.50 $101.96 $95.44 $101.04 $98.80 547,261
2020-10-30 $92.12 $95.84 $92.12 $95.67 $93.55 325,657
2020-10-29 $89.21 $92.69 $87.48 $92.64 $90.59 620,571
2020-10-28 $93.38 $93.79 $90.29 $90.72 $88.71 412,046
2020-10-27 $97.85 $97.90 $95.28 $96.86 $94.71 339,203
2020-10-26 $100.76 $100.76 $97.17 $98.23 $96.05 367,754
2020-10-23 $101.99 $104.42 $100.69 $102.11 $99.85 505,584
2020-10-22 $99.55 $101.78 $98.70 $101.38 $99.13 512,737
2020-10-21 $99.59 $101.15 $98.61 $99.00 $96.80 335,186
2020-10-20 $98.00 $101.34 $98.00 $100.26 $98.04 431,918
2020-10-19 $98.17 $100.69 $96.63 $96.99 $94.84 327,307
2020-10-16 $101.08 $101.08 $96.82 $97.10 $94.95 622,153
2020-10-15 $98.87 $102.35 $97.66 $102.34 $100.07 458,190
2020-10-14 $100.11 $104.46 $100.11 $101.14 $98.90 368,666
2020-10-13 $101.70 $101.70 $98.73 $99.60 $97.39 430,583
2020-10-12 $102.26 $102.85 $100.30 $102.40 $100.13 353,742
2020-10-09 $105.47 $105.90 $101.87 $102.81 $100.53 410,235
2020-10-08 $101.07 $104.66 $100.70 $104.45 $102.13 662,974
2020-10-07 $98.78 $100.00 $97.20 $99.66 $97.45 396,007
2020-10-06 $102.23 $103.49 $98.20 $98.64 $96.45 481,874
2020-10-05 $98.23 $100.31 $97.91 $100.13 $97.91 325,282
2020-10-02 $90.97 $97.81 $90.49 $96.75 $94.60 430,116
2020-10-01 $96.72 $96.99 $93.43 $94.21 $92.12 518,838
2020-09-30 $98.94 $101.33 $96.96 $97.71 $95.54 335,274
2020-09-29 $100.63 $100.95 $96.40 $98.46 $96.28 413,770
2020-09-28 $99.86 $103.16 $99.86 $101.16 $98.92 320,845
2020-09-25 $98.08 $98.82 $96.21 $97.37 $95.21 527,339
2020-09-24 $99.30 $102.21 $96.44 $99.47 $97.26 723,803
2020-09-23 $106.88 $107.71 $100.03 $100.14 $97.92 921,170
2020-09-22 $107.39 $109.65 $106.00 $106.80 $104.43 186,939
2020-09-21 $112.16 $112.16 $105.33 $107.05 $104.68 468,998
2020-09-18 $117.20 $119.38 $114.35 $115.44 $112.88 330,823
2020-09-17 $116.05 $117.74 $114.17 $117.32 $114.72 312,430
2020-09-16 $114.70 $120.24 $112.98 $118.37 $115.75 476,228
2020-09-15 $113.00 $114.66 $111.77 $112.95 $110.45 314,877
2020-09-14 $111.79 $112.80 $109.39 $112.24 $109.75 292,041
2020-09-11 $112.09 $112.41 $110.12 $111.56 $109.09 302,503
2020-09-10 $116.94 $117.19 $111.08 $111.69 $109.21 478,187
2020-09-09 $118.59 $118.81 $116.55 $117.14 $114.54 310,836
2020-09-08 $121.42 $122.96 $115.81 $117.00 $114.41 483,556
2020-09-04 $125.28 $127.21 $123.00 $124.99 $122.22 343,962
2020-09-03 $123.53 $127.87 $122.84 $124.53 $121.77 460,956
2020-09-02 $124.76 $125.08 $122.65 $123.55 $120.81 362,343
2020-09-01 $125.12 $125.77 $123.07 $125.19 $122.41 251,072
2020-08-31 $129.58 $129.94 $125.32 $125.32 $122.54 290,920
2020-08-28 $126.37 $129.45 $125.52 $128.95 $126.09 328,278
2020-08-27 $124.67 $125.87 $123.16 $125.63 $122.84 363,558
2020-08-26 $129.15 $129.15 $124.09 $124.64 $121.88 261,596
2020-08-25 $132.29 $132.82 $127.68 $128.82 $125.96 303,835
2020-08-24 $124.77 $130.61 $123.78 $129.99 $127.11 629,400
2020-08-21 $126.76 $126.76 $122.29 $123.10 $120.37 565,343
2020-08-20 $131.72 $131.72 $127.74 $127.98 $125.14 553,076
2020-08-19 $133.73 $136.04 $132.75 $133.30 $130.34 222,867
2020-08-18 $136.53 $138.23 $133.54 $133.85 $130.88 233,171
2020-08-17 $139.30 $139.51 $136.52 $137.79 $134.73 303,880
2020-08-14 $137.01 $139.92 $136.33 $139.51 $136.42 272,628
2020-08-13 $140.21 $141.20 $137.64 $138.39 $135.32 359,232
2020-08-12 $143.40 $144.27 $139.52 $141.91 $138.76 544,975
2020-08-11 $143.68 $147.44 $140.01 $140.84 $137.72 870,404
2020-08-10 $134.92 $140.74 $134.92 $140.22 $137.11 543,091
2020-08-07 $132.57 $134.28 $130.42 $134.28 $131.30 400,217
2020-08-06 $136.82 $136.87 $133.14 $133.78 $130.81 348,277
2020-08-05 $134.93 $138.64 $134.43 $137.11 $134.07 691,935
2020-08-04 $127.47 $133.01 $127.47 $132.19 $129.26 507,885
2020-08-03 $125.00 $129.77 $124.09 $128.31 $125.46 580,976
2020-07-31 $125.71 $126.95 $122.47 $124.93 $122.16 705,575
2020-07-30 $128.60 $129.03 $125.15 $127.03 $124.21 634,559
2020-07-29 $128.32 $131.31 $127.64 $131.08 $128.17 376,617
2020-07-28 $131.46 $133.42 $128.07 $128.29 $125.45 380,855
2020-07-27 $132.24 $133.70 $129.92 $133.19 $130.24 637,348
2020-07-24 $131.40 $133.43 $130.22 $132.09 $129.16 543,043
2020-07-23 $127.82 $132.55 $127.45 $132.11 $129.18 770,007
2020-07-22 $129.02 $129.41 $126.46 $128.06 $125.22 919,193
2020-07-21 $123.86 $132.59 $123.86 $130.93 $128.03 2,235,042
2020-07-20 $121.52 $124.48 $120.29 $121.13 $118.44 747,692
2020-07-17 $123.14 $125.19 $120.78 $121.34 $118.65 482,063
2020-07-16 $122.94 $125.55 $120.58 $123.46 $120.72 788,056
2020-07-15 $123.07 $125.95 $121.47 $124.81 $122.04 741,259
2020-07-14 $112.63 $119.65 $111.84 $119.65 $117.00 792,441
2020-07-13 $117.24 $118.00 $113.62 $113.74 $111.22 768,183
2020-07-10 $112.58 $116.46 $111.68 $116.36 $113.78 669,636
2020-07-09 $119.93 $120.66 $112.96 $113.14 $110.63 894,056
2020-07-08 $120.93 $123.14 $118.59 $120.63 $117.96 526,509
2020-07-07 $122.32 $122.75 $119.73 $119.91 $117.25 558,734
2020-07-06 $123.39 $125.72 $120.86 $124.45 $121.69 468,488
2020-07-02 $121.34 $123.86 $119.17 $120.17 $117.51 646,482
2020-07-01 $122.43 $124.74 $118.08 $118.44 $115.81 687,849
2020-06-30 $117.89 $122.72 $116.42 $121.88 $119.18 694,200
2020-06-29 $117.45 $121.07 $116.26 $119.01 $116.37 504,407
2020-06-26 $121.40 $121.40 $115.94 $116.87 $114.28 628,408
2020-06-25 $116.38 $123.44 $115.36 $122.71 $119.99 709,713
2020-06-24 $126.43 $126.43 $117.05 $118.08 $115.46 871,869
2020-06-23 $131.00 $132.11 $128.22 $129.14 $126.28 452,489
2020-06-22 $127.82 $129.24 $125.97 $128.97 $126.11 477,875
2020-06-19 $135.69 $136.36 $127.73 $128.51 $125.66 663,785
2020-06-18 $129.31 $134.11 $127.51 $131.42 $128.51 504,757
2020-06-17 $136.94 $136.94 $130.45 $130.83 $127.93 479,671
2020-06-16 $144.31 $144.80 $134.70 $136.98 $133.94 878,307
2020-06-15 $126.12 $136.70 $124.01 $134.64 $131.65 916,750
2020-06-12 $137.00 $139.49 $129.17 $133.92 $130.95 783,399
2020-06-11 $131.89 $138.06 $126.60 $126.60 $123.79 985,481
2020-06-10 $157.49 $157.49 $145.00 $147.87 $144.59 818,303
2020-06-09 $163.46 $163.82 $156.20 $160.30 $156.75 1,016,851
2020-06-08 $165.03 $173.86 $161.47 $173.58 $169.73 1,731,316
2020-06-05 $147.19 $155.17 $147.19 $154.35 $150.93 1,419,754
2020-06-04 $128.63 $137.61 $127.61 $136.71 $133.68 1,402,943
2020-06-03 $128.01 $129.72 $126.76 $129.44 $126.57 851,174
2020-06-02 $120.84 $126.44 $120.60 $125.65 $122.86 587,996
2020-06-01 $119.05 $122.37 $117.14 $119.68 $117.03 620,706
2020-05-29 $120.59 $120.61 $115.35 $118.76 $116.13 759,603
2020-05-28 $122.35 $125.49 $119.75 $121.99 $119.28 1,105,418
2020-05-27 $119.65 $121.91 $115.53 $121.77 $119.07 593,676
2020-05-26 $116.26 $118.41 $115.67 $117.68 $115.07 1,006,695
2020-05-22 $113.85 $113.85 $109.66 $111.45 $108.98 557,035
2020-05-21 $115.45 $116.50 $111.58 $114.67 $112.13 584,089
2020-05-20 $111.18 $115.46 $110.48 $115.19 $112.64 716,086
2020-05-19 $113.35 $113.35 $108.15 $108.15 $105.75 582,722
2020-05-18 $106.55 $114.84 $106.55 $113.96 $111.43 894,243
2020-05-15 $100.49 $103.44 $99.40 $101.23 $98.99 356,755
2020-05-14 $97.25 $103.57 $93.92 $100.93 $98.69 875,272
2020-05-13 $107.53 $107.54 $97.67 $99.39 $97.19 917,817
2020-05-12 $108.80 $111.59 $105.90 $108.67 $106.26 1,767,077
2020-05-11 $109.03 $109.24 $105.17 $108.11 $105.71 897,024
2020-05-08 $103.29 $110.38 $103.29 $110.21 $107.77 506,274
2020-05-07 $100.75 $103.36 $100.00 $101.33 $99.08 384,994
2020-05-06 $102.70 $103.69 $97.49 $97.54 $95.38 377,158
2020-05-05 $108.93 $110.95 $101.50 $102.05 $99.79 662,846
2020-05-04 $98.19 $104.05 $96.21 $103.98 $101.67 355,927
2020-05-01 $106.31 $108.94 $100.04 $100.95 $98.71 368,269
2020-04-30 $115.71 $115.71 $107.43 $109.78 $107.35 529,604
2020-04-29 $104.71 $114.36 $104.71 $113.92 $111.39 478,861
2020-04-28 $98.41 $101.20 $96.50 $100.31 $98.09 691,521
2020-04-27 $94.31 $97.31 $90.11 $95.88 $93.75 720,266
2020-04-24 $101.78 $104.76 $94.75 $96.58 $94.44 559,916
2020-04-23 $92.73 $99.44 $91.37 $98.30 $96.12 900,557
2020-04-22 $90.19 $93.00 $88.16 $89.61 $87.62 601,507
2020-04-21 $86.15 $89.51 $84.65 $86.51 $84.59 956,080
2020-04-20 $84.85 $92.38 $82.66 $88.23 $86.27 757,894
2020-04-17 $85.84 $90.39 $85.23 $90.04 $88.04 1,017,960
2020-04-16 $89.49 $90.01 $82.78 $83.21 $81.36 717,039
2020-04-15 $91.47 $91.47 $86.27 $89.42 $87.44 951,884
2020-04-14 $4.96 $5.04 $4.74 $4.82 $94.26 351,035
2020-04-13 $5.17 $5.19 $4.83 $4.89 $95.63 389,020
2020-04-09 $5.22 $5.47 $4.68 $4.92 $96.22 1,157,955
2020-04-08 $4.60 $4.90 $4.57 $4.88 $95.44 473,311
2020-04-07 $4.59 $4.84 $4.47 $4.50 $88.00 581,116
2020-04-06 $4.14 $4.38 $4.14 $4.35 $85.07 327,504
2020-04-03 $4.31 $4.31 $3.92 $4.04 $79.01 547,528
2020-04-02 $3.98 $4.36 $3.86 $4.11 $80.38 825,711
2020-04-01 $3.90 $3.94 $3.66 $3.76 $73.53 384,766
2020-03-31 $4.08 $4.18 $3.97 $4.02 $78.62 568,844
2020-03-30 $3.99 $4.00 $3.80 $3.91 $76.47 376,149
2020-03-27 $4.24 $4.24 $4.04 $4.09 $79.99 403,496
2020-03-26 $4.35 $4.62 $4.25 $4.41 $86.24 920,038
2020-03-25 $4.45 $4.58 $4.06 $4.35 $85.07 636,689
2020-03-24 $3.96 $4.37 $3.95 $4.36 $85.27 930,184
2020-03-23 $3.92 $3.94 $3.68 $3.70 $72.36 679,672
2020-03-20 $3.87 $4.02 $3.69 $3.82 $74.71 1,312,189
2020-03-19 $3.50 $3.81 $3.40 $3.81 $74.51 710,193
2020-03-18 $3.69 $3.82 $3.30 $3.39 $66.30 935,008
2020-03-17 $3.97 $4.01 $3.73 $3.92 $76.66 440,629
2020-03-16 $3.82 $4.29 $3.70 $3.90 $76.27 702,253
2020-03-13 $4.42 $4.47 $3.93 $4.46 $87.22 633,978
2020-03-12 $4.24 $4.38 $4.00 $4.00 $78.23 946,202
2020-03-11 $4.98 $5.03 $4.65 $4.69 $91.72 1,090,947
2020-03-10 $5.48 $5.51 $4.81 $5.20 $101.69 1,124,650
2020-03-09 $5.57 $5.69 $4.98 $4.98 $97.39 1,286,617
2020-03-06 $8.08 $8.08 $7.29 $7.35 $143.74 1,860,663
2020-03-05 $8.55 $8.55 $8.13 $8.26 $161.54 679,000
2020-03-04 $9.00 $9.01 $8.53 $8.73 $170.73 564,368
2020-03-03 $9.17 $9.26 $8.60 $8.77 $171.51 1,311,404
2020-03-02 $9.07 $9.18 $8.62 $9.18 $179.53 701,051
2020-02-28 $8.53 $8.99 $8.45 $8.98 $175.62 1,084,198
2020-02-27 $9.00 $9.22 $8.74 $8.79 $171.90 1,175,080
2020-02-26 $9.67 $9.73 $9.30 $9.31 $182.07 571,226
2020-02-25 $10.12 $10.16 $9.56 $9.60 $187.74 720,351
2020-02-24 $10.33 $10.33 $10.02 $10.02 $195.96 781,281
2020-02-21 $11.01 $11.01 $10.69 $10.81 $211.41 460,155
2020-02-20 $11.29 $11.41 $11.17 $11.20 $219.03 384,570
2020-02-19 $11.14 $11.22 $11.04 $11.21 $219.23 419,271
2020-02-18 $11.10 $11.13 $10.81 $11.03 $215.71 657,942
2020-02-14 $11.37 $11.37 $11.08 $11.25 $220.01 606,793
2020-02-13 $11.36 $11.43 $11.16 $11.26 $220.21 392,949
2020-02-12 $11.43 $11.57 $11.22 $11.41 $223.14 501,550
2020-02-11 $11.19 $11.29 $11.07 $11.17 $218.45 508,984
2020-02-10 $11.09 $11.09 $10.92 $10.97 $214.53 462,830
2020-02-07 $11.14 $11.29 $11.05 $11.14 $217.86 547,501
2020-02-06 $11.53 $11.55 $11.22 $11.25 $220.01 496,938
2020-02-05 $11.32 $11.66 $11.31 $11.54 $225.68 650,192
2020-02-04 $11.14 $11.32 $11.04 $11.08 $216.69 730,329
2020-02-03 $10.96 $11.01 $10.82 $10.87 $212.58 656,123
2020-01-31 $10.97 $10.99 $10.76 $10.90 $213.17 791,275
2020-01-30 $10.96 $11.17 $10.83 $11.15 $218.06 432,028
2020-01-29 $11.29 $11.43 $11.05 $11.06 $216.29 400,481
2020-01-28 $11.16 $11.26 $11.02 $11.20 $219.03 541,476
2020-01-27 $11.21 $11.36 $11.07 $11.07 $216.49 747,103
2020-01-24 $11.89 $11.90 $11.49 $11.64 $227.64 680,887
2020-01-23 $11.99 $12.05 $11.75 $11.96 $233.90 504,924
2020-01-22 $12.27 $12.27 $12.06 $12.13 $237.22 490,972
2020-01-21 $12.58 $12.58 $12.26 $12.28 $240.15 498,053
2020-01-17 $12.93 $12.97 $12.64 $12.67 $247.78 494,506
2020-01-16 $12.73 $12.92 $12.73 $12.80 $250.32 398,773
2020-01-15 $12.83 $12.89 $12.63 $12.68 $247.98 561,021
2020-01-14 $12.85 $12.97 $12.69 $12.96 $253.45 432,772
2020-01-13 $12.97 $13.01 $12.78 $12.93 $252.87 407,255
2020-01-10 $13.05 $13.12 $12.94 $13.05 $255.21 375,646
2020-01-09 $13.02 $13.20 $12.79 $13.14 $256.97 474,006
2020-01-08 $13.41 $13.41 $12.94 $13.02 $254.63 771,049
2020-01-07 $13.71 $13.71 $13.22 $13.46 $263.23 599,433
2020-01-06 $13.64 $13.78 $13.47 $13.76 $269.10 601,907
2020-01-03 $13.63 $13.67 $13.34 $13.51 $264.21 535,260
2020-01-02 $13.38 $13.41 $13.13 $13.32 $260.49 427,270
2019-12-31 $13.22 $13.32 $13.08 $13.25 $259.12 512,456
2019-12-30 $13.41 $13.70 $13.40 $13.43 $262.64 449,203
2019-12-27 $13.42 $13.48 $13.26 $13.30 $260.10 386,254
2019-12-26 $13.49 $13.59 $13.37 $13.43 $262.64 255,443
2019-12-24 $13.42 $13.63 $13.41 $13.44 $262.84 200,257
2019-12-23 $13.06 $13.48 $13.01 $13.46 $263.23 471,739
2019-12-20 $13.44 $13.47 $13.22 $13.28 $254.45 659,163
2019-12-19 $13.25 $13.43 $13.25 $13.38 $256.37 714,291
2019-12-18 $13.10 $13.32 $13.02 $13.25 $253.88 440,528
2019-12-17 $13.11 $13.21 $13.06 $13.13 $251.58 532,894
2019-12-16 $13.04 $13.25 $13.01 $13.03 $249.66 402,653
2019-12-13 $13.05 $13.14 $12.84 $12.88 $246.79 615,049
2019-12-12 $12.67 $13.07 $12.62 $13.00 $249.09 871,388
2019-12-11 $12.38 $12.60 $12.37 $12.60 $241.43 471,607
2019-12-10 $12.36 $12.54 $12.28 $12.38 $237.21 413,146
2019-12-09 $12.29 $12.46 $12.22 $12.35 $236.64 407,637
2019-12-06 $11.91 $12.35 $11.89 $12.34 $236.44 666,346
2019-12-05 $11.99 $12.07 $11.78 $11.84 $226.86 430,442
2019-12-04 $11.60 $12.08 $11.59 $11.94 $228.78 589,614
2019-12-03 $11.60 $11.62 $11.35 $11.44 $219.20 522,953
2019-12-02 $11.80 $11.93 $11.66 $11.74 $224.95 411,791
2019-11-29 $11.81 $11.81 $11.59 $11.69 $223.99 216,223
2019-11-27 $11.73 $11.95 $11.69 $11.92 $228.40 346,824
2019-11-26 $11.98 $11.98 $11.64 $11.67 $223.61 380,436
2019-11-25 $11.66 $12.00 $11.57 $12.00 $229.93 507,199
2019-11-22 $11.65 $11.81 $11.58 $11.71 $224.37 395,331
2019-11-21 $11.52 $11.67 $11.37 $11.66 $223.41 359,674
2019-11-20 $11.24 $11.63 $11.14 $11.43 $219.01 585,227
2019-11-19 $11.33 $11.38 $11.14 $11.25 $215.56 407,824
2019-11-18 $11.58 $11.61 $11.30 $11.40 $218.43 412,967
2019-11-15 $11.55 $11.76 $11.53 $11.70 $224.18 291,696
2019-11-14 $11.62 $11.72 $11.44 $11.46 $219.58 390,611
2019-11-13 $11.79 $11.80 $11.52 $11.55 $221.31 426,197
2019-11-12 $12.08 $12.20 $11.79 $11.86 $227.25 398,158
2019-11-11 $11.91 $12.08 $11.77 $12.02 $230.31 429,785
2019-11-08 $11.89 $12.10 $11.72 $12.10 $231.85 392,482
2019-11-07 $12.09 $12.33 $11.95 $12.02 $230.31 499,766
2019-11-06 $12.15 $12.26 $11.77 $11.85 $227.06 597,335
2019-11-05 $12.32 $12.44 $12.15 $12.20 $233.76 650,366
2019-11-04 $11.91 $12.33 $11.91 $12.30 $235.68 779,869
2019-11-01 $11.29 $11.73 $11.24 $11.71 $224.37 595,499
2019-10-31 $11.27 $11.31 $11.02 $11.13 $213.26 635,007
2019-10-30 $11.91 $11.91 $11.25 $11.31 $216.71 618,378
2019-10-29 $11.52 $11.98 $11.48 $11.84 $226.86 630,832
2019-10-28 $11.84 $11.96 $11.64 $11.69 $223.99 536,212
2019-10-25 $11.61 $11.81 $11.53 $11.77 $225.52 505,801
2019-10-24 $11.90 $11.90 $11.46 $11.64 $223.03 471,818
2019-10-23 $11.64 $12.02 $11.48 $11.90 $228.01 520,986
2019-10-22 $11.59 $11.91 $11.42 $11.78 $225.71 541,132
2019-10-21 $11.08 $11.58 $11.08 $11.51 $220.54 525,370
2019-10-18 $11.29 $11.51 $11.10 $11.10 $212.68 349,657
2019-10-17 $11.40 $11.45 $11.20 $11.24 $215.37 383,477
2019-10-16 $11.44 $11.63 $11.32 $11.33 $217.09 481,812
2019-10-15 $11.44 $11.71 $11.35 $11.47 $219.77 546,234
2019-10-14 $11.29 $11.48 $11.08 $11.42 $218.82 350,996
2019-10-11 $11.14 $11.63 $11.14 $11.52 $220.73 691,508
2019-10-10 $10.95 $11.07 $10.90 $11.03 $211.34 408,858
2019-10-09 $10.98 $10.99 $10.76 $10.84 $207.70 347,072
2019-10-08 $10.91 $11.04 $10.82 $10.82 $207.32 397,187
2019-10-07 $11.21 $11.39 $11.04 $11.05 $211.73 445,057
2019-10-04 $11.31 $11.37 $11.06 $11.16 $213.83 336,833
2019-10-03 $11.00 $11.27 $10.89 $11.27 $215.94 618,025
2019-10-02 $11.22 $11.40 $11.03 $11.08 $212.30 549,357
2019-10-01 $11.87 $11.93 $11.27 $11.30 $216.52 560,855
2019-09-30 $11.80 $11.83 $11.63 $11.75 $225.14 332,677
2019-09-27 $11.83 $12.11 $11.75 $11.85 $227.06 490,482
2019-09-26 $12.16 $12.16 $11.88 $11.99 $229.74 472,864
2019-09-25 $12.01 $12.31 $12.00 $12.26 $234.91 375,922
2019-09-24 $12.84 $12.84 $12.18 $12.26 $234.91 561,674
2019-09-23 $12.70 $12.97 $12.65 $12.92 $247.56 325,013
2019-09-20 $12.93 $13.06 $12.73 $12.82 $245.64 554,669
2019-09-19 $13.18 $13.23 $12.84 $12.89 $246.98 386,497
2019-09-18 $13.29 $13.44 $12.84 $13.03 $249.66 512,273
2019-09-17 $14.01 $14.05 $13.32 $13.43 $257.33 1,033,347
2019-09-16 $13.94 $14.28 $13.79 $14.16 $271.32 1,499,893
2019-09-13 $13.09 $13.29 $12.85 $13.04 $249.86 342,110
2019-09-12 $12.83 $12.99 $12.48 $12.95 $248.13 911,372
2019-09-11 $13.17 $13.43 $12.93 $13.15 $251.96 930,394
2019-09-10 $13.09 $13.45 $13.03 $13.13 $251.58 917,576
2019-09-09 $12.35 $12.96 $12.28 $12.96 $248.32 566,679
2019-09-06 $12.11 $12.32 $11.82 $12.19 $233.57 393,527
2019-09-05 $11.82 $12.29 $11.77 $12.17 $233.19 562,844
2019-09-04 $11.57 $11.77 $11.45 $11.68 $223.80 447,760
2019-09-03 $11.21 $11.38 $11.05 $11.34 $217.28 408,104
2019-08-30 $11.59 $11.75 $11.36 $11.47 $219.77 360,892
2019-08-29 $11.35 $11.64 $11.32 $11.52 $220.73 343,284
2019-08-28 $11.01 $11.39 $10.85 $11.23 $215.18 411,544
2019-08-27 $11.15 $11.19 $10.88 $10.94 $209.62 309,552
2019-08-26 $11.15 $11.24 $10.96 $11.01 $210.96 363,067
2019-08-23 $11.30 $11.50 $10.93 $10.96 $210.00 469,734
2019-08-22 $11.65 $11.85 $11.51 $11.51 $220.54 344,424
2019-08-21 $11.78 $11.86 $11.57 $11.59 $222.07 302,723
2019-08-20 $11.67 $11.71 $11.43 $11.59 $222.07 295,562
2019-08-19 $11.55 $11.82 $11.55 $11.78 $225.71 475,839
2019-08-16 $10.94 $11.33 $10.92 $11.33 $217.09 392,491
2019-08-15 $11.06 $11.10 $10.76 $10.89 $208.66 515,169
2019-08-14 $11.56 $11.56 $11.04 $11.10 $212.68 594,293
2019-08-13 $11.71 $12.27 $11.63 $11.83 $226.67 552,563
2019-08-12 $11.89 $11.89 $11.62 $11.77 $225.52 355,967
2019-08-09 $12.30 $12.30 $11.81 $11.91 $228.20 494,560
2019-08-08 $12.27 $12.30 $11.99 $12.28 $235.29 530,016
2019-08-07 $12.06 $12.25 $11.77 $12.14 $232.61 766,963
2019-08-06 $12.64 $12.77 $12.05 $12.36 $236.83 548,016
2019-08-05 $12.55 $12.69 $12.36 $12.55 $240.47 575,103
2019-08-02 $13.61 $13.61 $12.88 $12.98 $248.71 616,922
2019-08-01 $14.21 $14.21 $13.37 $13.55 $259.63 856,277
2019-07-31 $14.26 $14.76 $14.24 $14.42 $276.30 532,823
2019-07-30 $13.45 $14.30 $13.28 $14.30 $274.00 599,166
2019-07-29 $14.15 $14.17 $13.62 $13.73 $263.08 482,680
2019-07-26 $14.18 $14.29 $14.03 $14.18 $271.70 347,728
2019-07-25 $14.72 $14.74 $14.08 $14.18 $271.70 373,232
2019-07-24 $14.57 $14.86 $14.54 $14.65 $280.71 375,940
2019-07-23 $14.46 $14.65 $14.36 $14.58 $279.36 370,826
2019-07-22 $14.13 $14.53 $14.13 $14.39 $275.72 524,903
2019-07-19 $13.93 $14.06 $13.69 $14.06 $269.40 576,016
2019-07-18 $13.96 $13.96 $13.66 $13.88 $265.95 486,867
2019-07-17 $14.43 $14.46 $13.96 $13.96 $267.48 475,881
2019-07-16 $14.63 $14.84 $14.38 $14.40 $275.91 358,668
2019-07-15 $15.01 $15.05 $14.63 $14.64 $280.51 430,711
2019-07-12 $15.03 $15.16 $14.93 $14.98 $287.03 238,727
2019-07-11 $15.11 $15.12 $14.84 $15.00 $287.41 357,961
2019-07-10 $14.79 $15.10 $14.73 $15.09 $289.14 657,957
2019-07-09 $14.58 $14.62 $14.39 $14.58 $279.36 292,105
2019-07-08 $14.58 $14.86 $14.47 $14.64 $280.51 346,413
2019-07-05 $14.39 $14.62 $14.34 $14.62 $280.13 287,145
2019-07-03 $14.51 $14.53 $14.31 $14.48 $277.45 195,573
2019-07-02 $14.82 $14.85 $14.35 $14.44 $276.68 559,210
2019-07-01 $15.15 $15.27 $14.87 $14.92 $285.88 719,097
2019-06-28 $14.57 $14.84 $14.53 $14.82 $283.96 487,948
2019-06-27 $14.60 $14.70 $14.46 $14.52 $278.21 366,647
2019-06-26 $14.44 $14.82 $14.38 $14.59 $279.56 472,231
2019-06-25 $14.20 $14.36 $14.01 $14.24 $272.85 368,813
2019-06-24 $14.50 $14.56 $14.20 $14.23 $272.66 354,577
2019-06-21 $14.43 $14.66 $14.32 $14.46 $277.06 377,145
2019-06-20 $14.16 $14.48 $14.16 $14.39 $275.72 742,646
2019-06-19 $13.81 $13.93 $13.63 $13.82 $264.80 527,874
2019-06-18 $13.62 $13.93 $13.56 $13.80 $264.42 691,170
2019-06-17 $13.17 $13.60 $13.10 $13.50 $258.67 522,431
2019-06-14 $13.56 $13.56 $13.11 $13.17 $252.35 499,650
2019-06-13 $13.51 $13.60 $13.27 $13.60 $260.59 644,645
2019-06-12 $13.59 $13.63 $13.11 $13.11 $251.20 540,916
2019-06-11 $13.76 $13.93 $13.65 $13.76 $263.65 437,204
2019-06-10 $13.66 $13.90 $13.56 $13.59 $260.39 341,054
2019-06-07 $13.51 $13.72 $13.30 $13.57 $260.01 460,539
2019-06-06 $13.35 $13.56 $13.20 $13.43 $257.33 400,373
2019-06-05 $13.65 $13.71 $13.11 $13.31 $255.03 357,382
2019-06-04 $13.58 $13.77 $13.49 $13.64 $261.35 292,333
2019-06-03 $13.22 $13.52 $13.13 $13.40 $256.75 473,666
2019-05-31 $13.15 $13.26 $13.01 $13.08 $250.62 456,697
2019-05-30 $13.73 $13.87 $13.37 $13.44 $257.52 534,181
2019-05-29 $13.50 $13.76 $13.37 $13.70 $262.50 487,463
2019-05-28 $13.87 $13.87 $13.62 $13.72 $262.89 340,732
2019-05-24 $14.22 $14.27 $13.78 $13.81 $264.61 356,065
2019-05-23 $14.40 $14.40 $13.86 $14.01 $268.44 854,706
2019-05-22 $15.11 $15.15 $14.62 $14.74 $282.43 402,138
2019-05-21 $15.13 $15.39 $15.07 $15.27 $292.58 269,357
2019-05-20 $15.06 $15.15 $14.97 $15.07 $288.75 223,526
2019-05-17 $15.45 $15.54 $15.09 $15.09 $289.14 225,310
2019-05-16 $15.56 $15.71 $15.50 $15.59 $298.72 280,714
2019-05-15 $15.14 $15.52 $15.05 $15.47 $296.42 284,094
2019-05-14 $15.03 $15.47 $15.00 $15.34 $293.93 338,115
2019-05-13 $15.31 $15.31 $14.70 $14.84 $284.35 615,005
2019-05-10 $15.70 $15.70 $15.24 $15.49 $296.80 373,278
2019-05-09 $15.66 $15.79 $15.41 $15.72 $301.21 326,429
2019-05-08 $15.92 $16.05 $15.75 $15.81 $302.93 298,714
2019-05-07 $16.12 $16.12 $15.73 $15.90 $304.66 326,621
2019-05-06 $16.03 $16.41 $16.01 $16.31 $312.51 353,984
2019-05-03 $16.18 $16.45 $16.18 $16.34 $313.09 259,011
2019-05-02 $16.01 $16.13 $15.74 $16.03 $307.15 506,969
2019-05-01 $16.64 $16.80 $16.13 $16.14 $309.25 593,771
2019-04-30 $17.33 $17.33 $16.65 $16.67 $319.41 637,512
2019-04-29 $17.31 $17.41 $17.19 $17.21 $329.76 226,059
2019-04-26 $17.23 $17.41 $16.96 $17.30 $331.48 580,530
2019-04-25 $17.83 $17.85 $17.35 $17.37 $332.82 438,887
2019-04-24 $18.50 $18.50 $17.80 $17.81 $341.25 403,659
2019-04-23 $18.50 $18.68 $18.37 $18.56 $355.62 353,134
2019-04-22 $18.27 $18.55 $18.06 $18.50 $354.47 475,023
2019-04-18 $18.36 $18.53 $17.96 $18.01 $345.09 418,018
2019-04-17 $18.39 $18.51 $18.18 $18.25 $349.68 345,310
2019-04-16 $18.03 $18.38 $17.95 $18.30 $350.64 302,127
2019-04-15 $17.91 $18.05 $17.72 $17.90 $342.98 280,368
2019-04-12 $18.19 $18.34 $17.93 $17.96 $344.13 375,026
2019-04-11 $17.95 $18.19 $17.78 $17.97 $344.32 411,885
2019-04-10 $18.00 $18.18 $17.93 $18.02 $345.28 332,378
2019-04-09 $18.03 $18.07 $17.79 $17.90 $342.98 358,687
2019-04-08 $18.06 $18.30 $18.00 $18.15 $347.77 381,472
2019-04-05 $17.66 $18.06 $17.62 $17.99 $344.70 458,769
2019-04-04 $17.34 $17.59 $17.16 $17.57 $336.65 324,946
2019-04-03 $17.72 $17.83 $17.26 $17.35 $332.44 456,831
2019-04-02 $17.78 $17.97 $17.57 $17.61 $337.42 403,318
2019-04-01 $17.39 $17.77 $17.31 $17.75 $340.10 426,344
2019-03-29 $17.50 $17.56 $17.06 $17.23 $330.14 356,474
2019-03-28 $16.91 $17.29 $16.84 $17.26 $330.71 313,512
2019-03-27 $17.10 $17.23 $16.80 $16.99 $325.54 346,318
2019-03-26 $17.14 $17.43 $17.01 $17.13 $328.22 346,441
2019-03-25 $16.81 $16.97 $16.59 $16.91 $324.01 311,560
2019-03-22 $17.55 $17.66 $16.90 $16.95 $324.77 541,308
2019-03-21 $17.70 $17.82 $17.54 $17.75 $340.10 496,628
2019-03-20 $17.41 $17.93 $17.35 $17.75 $340.10 273,221
2019-03-19 $17.68 $17.84 $17.36 $17.45 $334.36 247,741
2019-03-18 $17.06 $17.60 $17.06 $17.53 $335.89 263,317
2019-03-15 $17.09 $17.23 $16.95 $16.99 $325.54 351,259
2019-03-14 $17.10 $17.29 $17.07 $17.12 $328.03 239,881
2019-03-13 $16.97 $17.13 $16.92 $17.07 $327.07 233,610
2019-03-12 $16.60 $16.90 $16.57 $16.80 $321.90 255,698
2019-03-11 $16.25 $16.62 $16.20 $16.53 $316.73 227,228
2019-03-08 $16.11 $16.19 $15.87 $16.07 $307.91 382,579
2019-03-07 $16.80 $16.81 $16.39 $16.47 $315.58 515,642
2019-03-06 $17.24 $17.24 $16.74 $16.78 $321.52 460,579
2019-03-05 $17.50 $17.53 $17.19 $17.33 $332.06 281,482
2019-03-04 $17.56 $17.70 $17.25 $17.48 $334.93 336,886
2019-03-01 $17.19 $17.46 $17.14 $17.42 $333.78 328,937
2019-02-28 $17.35 $17.35 $16.77 $17.10 $327.65 273,045
2019-02-27 $17.33 $17.58 $17.22 $17.34 $332.25 279,967
2019-02-26 $17.44 $17.63 $17.24 $17.25 $330.52 153,720
2019-02-25 $17.20 $17.58 $17.11 $17.44 $334.16 175,304
2019-02-22 $17.58 $17.60 $17.22 $17.30 $331.48 206,192
2019-02-21 $17.80 $17.82 $17.32 $17.41 $333.59 253,513
2019-02-20 $17.69 $18.06 $17.68 $17.89 $342.79 523,489
2019-02-19 $17.45 $17.82 $17.45 $17.70 $339.15 668,613
2019-02-15 $17.34 $17.58 $17.26 $17.56 $336.46 230,493
2019-02-14 $16.97 $17.28 $16.93 $17.14 $328.42 225,155
2019-02-13 $17.00 $17.32 $16.95 $17.05 $326.69 313,239
2019-02-12 $16.99 $17.23 $16.97 $17.02 $326.12 311,301
2019-02-11 $16.39 $16.80 $16.33 $16.76 $321.13 352,390
2019-02-08 $16.68 $16.74 $16.28 $16.49 $315.96 310,935
2019-02-07 $17.32 $17.44 $16.46 $16.75 $320.94 460,628
2019-02-06 $17.38 $17.54 $17.32 $17.45 $334.36 216,379
2019-02-05 $17.39 $17.57 $17.31 $17.46 $334.55 476,231
2019-02-04 $17.05 $17.43 $17.03 $17.41 $333.59 256,836
2019-02-01 $16.95 $17.45 $16.90 $17.22 $329.95 384,594
2019-01-31 $17.15 $17.22 $16.78 $16.87 $323.24 273,849
2019-01-30 $16.91 $17.19 $16.66 $17.10 $327.65 310,102
2019-01-29 $16.95 $17.07 $16.73 $16.74 $320.75 233,453
2019-01-28 $16.79 $16.87 $16.55 $16.78 $321.52 367,367
2019-01-25 $16.83 $17.26 $16.83 $17.20 $329.57 511,110
2019-01-24 $16.38 $16.87 $16.28 $16.67 $319.41 287,811
2019-01-23 $16.77 $16.80 $16.21 $16.37 $313.66 487,394
2019-01-22 $16.91 $16.95 $16.52 $16.68 $319.60 626,859
2019-01-18 $16.91 $17.26 $16.85 $17.24 $330.33 700,696
2019-01-17 $16.30 $16.64 $16.13 $16.55 $317.11 270,126
2019-01-16 $16.42 $16.56 $16.33 $16.39 $314.04 286,267
2019-01-15 $16.54 $16.64 $16.32 $16.46 $315.39 266,256
2019-01-14 $16.15 $16.54 $16.11 $16.35 $313.28 261,596
2019-01-11 $16.32 $16.42 $16.05 $16.38 $313.85 464,757
2019-01-10 $16.15 $16.55 $16.06 $16.50 $316.15 369,189
2019-01-09 $16.25 $16.48 $16.08 $16.34 $313.09 622,968
2019-01-08 $16.03 $16.15 $15.78 $15.94 $305.42 493,604
2019-01-07 $15.29 $15.88 $15.14 $15.78 $302.36 572,602
2019-01-04 $14.84 $15.24 $14.72 $15.19 $291.05 633,276
2019-01-03 $14.40 $14.80 $14.10 $14.49 $277.64 616,749
2019-01-02 $13.80 $14.55 $13.61 $14.37 $275.34 743,148
2018-12-31 $14.23 $14.25 $13.64 $14.03 $268.83 381,825
2018-12-28 $14.11 $14.36 $13.96 $14.12 $270.55 564,266
2018-12-27 $13.81 $14.00 $13.41 $14.00 $268.25 698,213
2018-12-26 $13.43 $14.17 $13.13 $14.17 $271.51 634,665
2018-12-24 $13.45 $13.78 $13.32 $13.32 $255.22 285,810
2018-12-21 $13.85 $14.14 $13.51 $13.65 $261.54 756,106
2018-12-20 $14.30 $14.57 $13.88 $13.91 $266.53 898,433
2018-12-19 $15.26 $15.48 $14.63 $14.76 $276.86 907,731
2018-12-18 $15.55 $15.58 $15.11 $15.20 $285.11 537,742
2018-12-17 $15.65 $15.96 $15.45 $15.51 $290.93 404,964
2018-12-14 $16.17 $16.21 $15.63 $15.66 $293.74 637,200
2018-12-13 $16.51 $16.51 $16.16 $16.33 $306.31 515,623
2018-12-12 $16.46 $16.92 $16.46 $16.57 $310.81 437,124
2018-12-11 $16.79 $16.81 $16.00 $16.25 $304.81 596,253
2018-12-10 $16.63 $16.85 $16.19 $16.46 $308.75 529,150
2018-12-07 $17.54 $17.81 $16.88 $16.89 $316.82 671,633
2018-12-06 $17.35 $17.35 $16.76 $17.01 $319.07 899,886
2018-12-04 $18.66 $18.71 $17.80 $17.85 $334.82 650,924
2018-12-03 $18.74 $18.81 $18.41 $18.72 $351.14 577,742
2018-11-30 $18.31 $18.41 $17.95 $18.08 $339.14 384,827
2018-11-29 $18.59 $18.77 $18.36 $18.53 $347.58 391,414
2018-11-28 $18.33 $18.59 $17.95 $18.57 $348.33 437,648
2018-11-27 $18.50 $18.66 $18.22 $18.30 $343.26 270,193
2018-11-26 $18.46 $18.73 $18.38 $18.52 $347.39 345,278
2018-11-23 $18.20 $18.35 $18.05 $18.19 $341.20 240,025
2018-11-21 $18.72 $19.00 $18.67 $18.82 $353.02 459,233
2018-11-20 $19.03 $19.03 $18.32 $18.50 $347.01 558,338
2018-11-19 $19.15 $19.54 $19.08 $19.41 $364.08 448,864
2018-11-16 $19.31 $19.43 $18.99 $19.31 $362.21 395,731
2018-11-15 $18.81 $19.23 $18.65 $19.17 $359.58 586,905
2018-11-14 $19.23 $19.29 $18.60 $18.85 $353.58 907,186
2018-11-13 $19.52 $19.63 $18.73 $18.75 $351.70 1,046,817
2018-11-12 $20.59 $20.59 $19.55 $19.58 $367.27 430,387
2018-11-09 $20.30 $20.49 $19.93 $20.35 $381.72 547,031
2018-11-08 $21.20 $21.25 $20.57 $20.67 $387.72 372,745
2018-11-07 $21.45 $21.64 $21.00 $21.35 $400.47 321,802
2018-11-06 $21.15 $21.27 $20.82 $21.15 $396.72 257,258
2018-11-05 $20.91 $21.12 $20.76 $21.11 $395.97 367,870
2018-11-02 $20.85 $21.03 $20.49 $20.69 $388.09 329,097
2018-11-01 $20.70 $20.94 $20.28 $20.72 $388.66 320,497
2018-10-31 $20.86 $21.08 $20.54 $20.56 $385.66 370,333
2018-10-30 $20.36 $20.88 $20.10 $20.84 $390.91 489,639
2018-10-29 $21.25 $21.29 $20.21 $20.47 $383.97 585,716
2018-10-26 $20.73 $21.55 $20.47 $21.14 $396.53 596,693
2018-10-25 $21.24 $21.44 $21.01 $21.17 $397.10 495,914
2018-10-24 $22.19 $22.21 $20.87 $20.88 $391.66 645,965
2018-10-23 $22.26 $22.30 $21.63 $21.98 $412.29 540,478
2018-10-22 $23.20 $23.27 $22.68 $22.83 $428.24 385,376
2018-10-19 $23.40 $24.12 $23.25 $23.25 $436.11 476,376
2018-10-18 $23.86 $23.94 $23.32 $23.41 $439.11 524,276
2018-10-17 $24.29 $24.41 $23.99 $24.18 $453.56 232,515
2018-10-16 $24.50 $24.58 $24.36 $24.53 $460.12 275,113
2018-10-15 $24.34 $24.62 $24.07 $24.39 $457.50 328,072
2018-10-12 $24.58 $24.63 $23.85 $24.23 $454.50 417,835
2018-10-11 $24.44 $24.81 $24.03 $24.13 $452.62 666,329
2018-10-10 $25.94 $26.03 $24.75 $24.75 $464.25 768,053
2018-10-09 $25.80 $26.33 $25.55 $26.02 $488.07 383,204
2018-10-08 $25.27 $25.77 $25.16 $25.72 $482.44 297,592
2018-10-05 $25.49 $25.79 $25.36 $25.63 $480.76 402,070
2018-10-04 $25.68 $25.98 $25.39 $25.59 $480.01 320,789
2018-10-03 $25.57 $25.87 $25.35 $25.78 $483.57 307,880
2018-10-02 $25.50 $25.63 $25.17 $25.50 $478.32 270,423
2018-10-01 $25.28 $25.64 $25.15 $25.46 $477.57 332,362
2018-09-28 $25.12 $25.54 $25.07 $25.19 $472.50 301,863
2018-09-27 $25.32 $25.35 $24.96 $25.22 $473.07 253,218
2018-09-26 $25.45 $25.57 $25.15 $25.20 $472.69 438,099
2018-09-25 $25.62 $25.81 $25.56 $25.66 $481.32 388,566
2018-09-24 $25.41 $25.59 $25.10 $25.30 $474.57 303,677
2018-09-21 $24.99 $25.14 $24.81 $25.04 $469.69 274,041
2018-09-20 $24.96 $25.17 $24.80 $24.85 $466.13 263,573
2018-09-19 $24.41 $24.91 $24.39 $24.72 $463.69 369,366
2018-09-18 $24.26 $24.52 $24.26 $24.40 $457.68 242,893
2018-09-17 $24.32 $24.41 $23.94 $23.99 $449.99 197,711
2018-09-14 $24.05 $24.37 $23.99 $24.21 $454.12 255,990
2018-09-13 $24.05 $24.28 $23.92 $24.07 $451.49 297,842
2018-09-12 $24.13 $24.35 $24.00 $24.21 $454.12 317,060
2018-09-11 $23.25 $23.81 $23.14 $23.74 $445.30 385,105
2018-09-10 $23.38 $23.49 $23.22 $23.26 $436.30 263,284
2018-09-07 $23.03 $23.23 $22.73 $23.20 $435.18 489,134
2018-09-06 $23.72 $23.75 $23.11 $23.38 $438.55 348,210
2018-09-05 $24.13 $24.14 $23.55 $23.75 $445.49 335,660
2018-09-04 $24.76 $24.80 $24.23 $24.35 $456.75 288,834
2018-08-31 $24.82 $24.83 $24.51 $24.71 $463.50 145,672
2018-08-30 $25.20 $25.21 $24.77 $24.95 $468.00 210,409
2018-08-29 $25.12 $25.36 $24.99 $25.25 $473.63 193,850
2018-08-28 $25.34 $25.51 $24.99 $25.05 $469.88 224,838
2018-08-27 $25.14 $25.50 $25.13 $25.27 $474.00 193,769
2018-08-24 $25.14 $25.29 $25.03 $25.11 $471.00 220,218
2018-08-23 $24.96 $25.06 $24.84 $24.93 $467.63 197,203
2018-08-22 $25.01 $25.19 $24.93 $25.11 $471.00 266,623
2018-08-21 $24.68 $24.95 $24.66 $24.74 $464.06 206,282
2018-08-20 $24.05 $24.40 $24.00 $24.33 $456.37 163,741
2018-08-17 $23.84 $24.05 $23.70 $24.02 $450.56 231,436
2018-08-16 $23.89 $24.01 $23.76 $23.81 $446.62 260,879
2018-08-15 $24.50 $24.52 $23.36 $23.70 $444.55 716,584
2018-08-14 $25.00 $25.18 $24.72 $24.80 $465.19 241,082
2018-08-13 $25.42 $25.43 $24.77 $24.82 $465.56 255,301
2018-08-10 $25.16 $25.49 $25.02 $25.48 $477.94 178,847
2018-08-09 $25.66 $25.70 $25.15 $25.19 $472.50 254,986
2018-08-08 $25.63 $25.73 $25.42 $25.67 $481.51 231,098
2018-08-07 $25.81 $26.01 $25.70 $25.72 $482.44 388,414
2018-08-06 $25.59 $25.70 $25.46 $25.49 $478.13 209,502
2018-08-03 $25.51 $25.93 $25.42 $25.50 $478.32 310,156
2018-08-02 $25.30 $25.70 $25.24 $25.59 $480.01 248,936
2018-08-01 $25.73 $25.99 $25.37 $25.79 $483.76 305,906
2018-07-31 $25.98 $26.15 $25.70 $25.99 $487.51 339,089
2018-07-30 $25.97 $26.39 $25.95 $26.09 $489.38 409,235
2018-07-27 $25.39 $25.90 $25.33 $25.65 $481.13 341,601
2018-07-26 $24.88 $25.40 $24.69 $25.31 $474.75 372,331
2018-07-25 $24.90 $24.94 $24.56 $24.88 $466.69 240,638
2018-07-24 $25.08 $25.26 $24.82 $24.85 $466.13 496,857
2018-07-23 $25.38 $25.40 $24.83 $24.90 $467.06 518,440
2018-07-20 $25.69 $25.78 $25.45 $25.48 $477.94 230,557
2018-07-19 $25.67 $25.87 $25.51 $25.63 $480.76 188,872
2018-07-18 $25.77 $25.98 $25.35 $25.79 $483.76 343,372
2018-07-17 $25.85 $25.98 $25.63 $25.88 $485.45 236,557
2018-07-16 $25.94 $26.06 $25.63 $26.00 $487.70 248,180
2018-07-13 $26.25 $26.50 $26.13 $26.31 $493.51 262,447
2018-07-12 $26.55 $26.56 $25.96 $26.20 $491.45 305,692
2018-07-11 $26.67 $27.04 $26.19 $26.36 $494.45 382,742
2018-07-10 $27.10 $27.45 $26.85 $27.10 $508.33 327,225
2018-07-09 $26.39 $26.95 $26.32 $26.84 $503.45 368,170
2018-07-06 $25.57 $26.24 $25.45 $26.16 $490.70 195,946
2018-07-05 $25.85 $26.01 $25.71 $25.78 $483.57 208,323
2018-07-03 $25.91 $26.25 $25.65 $25.76 $483.19 306,827
2018-07-02 $26.05 $26.08 $25.40 $25.55 $479.26 493,295
2018-06-29 $26.34 $26.65 $26.27 $26.27 $492.76 265,631
2018-06-28 $26.45 $26.47 $26.12 $26.35 $494.26 452,605
2018-06-27 $26.22 $26.98 $26.20 $26.44 $495.95 558,544
2018-06-26 $25.49 $25.95 $25.25 $25.79 $483.76 512,610
2018-06-25 $26.08 $26.14 $25.32 $25.50 $478.32 448,110
2018-06-22 $26.26 $26.66 $26.11 $26.18 $491.07 418,150
2018-06-21 $25.66 $25.71 $25.21 $25.30 $474.57 286,546
2018-06-20 $25.90 $25.97 $25.55 $25.86 $485.07 309,212
2018-06-19 $25.55 $25.85 $25.42 $25.80 $483.95 250,747
2018-06-18 $25.65 $26.09 $25.53 $25.91 $486.01 258,985
2018-06-15 $26.28 $26.28 $25.56 $25.79 $483.76 412,813
2018-06-14 $26.76 $26.84 $26.46 $26.49 $496.89 178,928
2018-06-13 $26.68 $26.84 $26.50 $26.63 $499.51 213,366
2018-06-12 $27.03 $27.13 $26.64 $26.76 $501.95 353,340
2018-06-11 $26.94 $27.15 $26.81 $27.00 $506.45 518,119
2018-06-08 $27.59 $27.65 $26.89 $27.07 $507.77 293,432
2018-06-07 $27.22 $27.78 $27.22 $27.55 $516.77 388,630
2018-06-06 $26.90 $27.09 $26.71 $27.00 $506.45 412,585
2018-06-05 $26.46 $26.90 $26.46 $26.83 $503.27 255,674
2018-06-04 $27.10 $27.17 $26.45 $26.66 $500.08 324,467
2018-06-01 $27.17 $27.45 $26.86 $27.06 $507.58 281,066
2018-05-31 $27.42 $27.65 $27.07 $27.15 $509.27 305,419
2018-05-30 $27.18 $27.84 $27.14 $27.64 $518.46 442,378
2018-05-29 $26.72 $27.10 $26.58 $26.97 $505.89 374,514
2018-05-25 $27.44 $27.51 $26.78 $27.10 $508.33 449,820
2018-05-24 $28.24 $28.45 $27.99 $28.17 $528.40 289,641
2018-05-23 $28.67 $28.83 $28.34 $28.68 $537.97 344,905
2018-05-22 $29.48 $29.87 $28.83 $28.97 $543.41 401,275
2018-05-21 $29.44 $29.53 $29.14 $29.51 $553.54 187,816
2018-05-18 $29.47 $29.51 $29.18 $29.28 $549.22 217,656
2018-05-17 $29.11 $29.85 $29.08 $29.46 $552.60 540,797
2018-05-16 $28.49 $28.98 $28.47 $28.90 $542.09 253,753
2018-05-15 $28.24 $28.46 $27.98 $28.44 $533.47 222,680
2018-05-14 $28.15 $28.39 $28.10 $28.20 $528.96 185,512
2018-05-11 $28.20 $28.31 $27.97 $28.04 $525.96 359,110
2018-05-10 $28.22 $28.32 $27.86 $28.17 $528.40 431,674
2018-05-09 $27.93 $28.60 $27.93 $28.13 $527.65 530,475
2018-05-08 $27.29 $27.61 $26.74 $27.59 $517.52 361,194
2018-05-07 $27.44 $27.99 $27.30 $27.33 $512.64 383,539
2018-05-04 $26.82 $27.37 $26.65 $27.20 $510.21 223,038
2018-05-03 $27.05 $27.20 $26.58 $26.87 $504.02 316,290
2018-05-02 $26.88 $27.41 $26.84 $27.15 $509.27 177,363
2018-05-01 $26.97 $27.06 $26.52 $26.91 $504.77 258,980
2018-04-30 $27.17 $27.47 $27.08 $27.14 $509.08 281,729
2018-04-27 $27.16 $27.41 $26.98 $27.22 $510.58 226,447
2018-04-26 $27.10 $27.50 $26.94 $27.38 $513.58 244,976
2018-04-25 $26.62 $27.12 $26.44 $27.05 $507.39 196,423
2018-04-24 $27.23 $27.41 $26.63 $26.82 $503.08 328,184
2018-04-23 $26.75 $27.05 $26.48 $27.03 $507.02 275,158
2018-04-20 $26.81 $27.06 $26.48 $26.84 $503.45 391,656
2018-04-19 $27.18 $27.30 $26.70 $27.03 $507.02 445,054
2018-04-18 $26.85 $27.38 $26.72 $27.08 $507.95 429,799
2018-04-17 $26.30 $26.49 $26.11 $26.37 $494.64 265,854
2018-04-16 $26.19 $26.43 $25.92 $26.28 $492.95 316,204
2018-04-13 $26.09 $26.48 $26.08 $26.29 $493.14 272,484
2018-04-12 $25.92 $26.28 $25.63 $26.08 $489.20 315,148
2018-04-11 $25.11 $26.00 $25.09 $25.80 $483.95 768,872
2018-04-10 $24.22 $25.37 $24.22 $25.10 $470.81 515,896
2018-04-09 $24.07 $24.14 $23.79 $23.82 $446.81 220,868
2018-04-06 $24.23 $24.40 $23.56 $23.90 $448.31 280,262
2018-04-05 $23.90 $24.75 $23.90 $24.44 $458.43 352,350
2018-04-04 $23.30 $23.86 $23.09 $23.82 $446.81 347,518
2018-04-03 $23.46 $23.87 $23.06 $23.79 $446.24 301,546
2018-04-02 $23.73 $23.84 $22.86 $23.30 $437.05 368,374
2018-03-29 $23.47 $24.01 $23.43 $23.87 $447.74 295,041
2018-03-28 $23.72 $23.86 $23.24 $23.35 $437.99 312,040
2018-03-27 $24.38 $24.58 $23.65 $23.83 $446.99 281,042
2018-03-26 $24.41 $24.49 $23.75 $24.32 $456.18 317,750
2018-03-23 $24.58 $24.85 $24.10 $24.14 $452.81 447,127
2018-03-22 $24.92 $25.10 $24.31 $24.38 $457.31 387,345
2018-03-21 $24.40 $25.43 $24.25 $25.27 $474.00 498,823
2018-03-20 $24.18 $24.38 $24.12 $24.18 $453.56 216,333
2018-03-19 $24.44 $24.47 $23.72 $24.02 $450.56 402,618
2018-03-16 $24.15 $24.66 $24.07 $24.53 $460.12 437,532
2018-03-15 $24.73 $24.75 $23.86 $24.05 $451.12 902,134
2018-03-14 $24.85 $24.93 $24.59 $24.65 $462.37 217,308
2018-03-13 $25.11 $25.21 $24.56 $24.70 $463.31 267,128
2018-03-12 $25.00 $25.32 $24.86 $25.07 $470.25 199,683
2018-03-09 $24.69 $25.25 $24.55 $25.04 $469.69 636,835
2018-03-08 $24.34 $24.47 $24.08 $24.43 $458.25 487,716
2018-03-07 $24.18 $24.48 $23.91 $24.29 $455.62 480,830
2018-03-06 $24.63 $24.80 $24.26 $24.50 $459.56 335,391
2018-03-05 $23.86 $24.59 $23.82 $24.43 $458.25 389,137
2018-03-02 $23.62 $24.11 $23.22 $24.05 $451.12 369,768
2018-03-01 $23.73 $24.22 $23.64 $23.84 $447.18 499,056
2018-02-28 $24.71 $24.78 $23.75 $23.75 $445.49 469,133
2018-02-27 $24.98 $25.37 $24.55 $24.55 $460.50 414,064
2018-02-26 $25.09 $25.10 $24.61 $24.96 $468.19 323,300
2018-02-23 $24.48 $24.94 $24.36 $24.92 $467.44 317,378
2018-02-22 $24.09 $24.71 $24.09 $24.32 $456.18 379,675
2018-02-21 $24.04 $24.45 $23.75 $23.77 $445.87 522,444
2018-02-20 $24.46 $24.73 $24.07 $24.22 $454.31 313,723
2018-02-16 $24.10 $24.71 $24.05 $24.38 $457.31 374,600
2018-02-15 $24.42 $24.42 $23.63 $24.20 $453.93 476,682
2018-02-14 $23.68 $24.51 $23.57 $24.34 $456.56 588,191
2018-02-13 $24.15 $24.19 $23.74 $23.98 $449.81 320,960
2018-02-12 $24.17 $24.54 $23.93 $24.30 $455.81 479,971
2018-02-09 $24.49 $24.50 $22.95 $23.84 $447.18 882,066
2018-02-08 $25.43 $25.56 $24.18 $24.20 $453.93 890,482
2018-02-07 $26.21 $26.61 $25.38 $25.39 $476.25 1,066,593
2018-02-06 $25.27 $26.46 $25.14 $26.19 $491.26 862,473
2018-02-05 $26.50 $27.04 $25.66 $25.80 $483.95 766,072
2018-02-02 $27.62 $27.69 $26.73 $26.83 $503.27 599,125
2018-02-01 $27.46 $28.16 $27.46 $28.02 $525.59 584,881
2018-01-31 $27.76 $27.84 $27.22 $27.46 $515.08 559,409
2018-01-30 $27.74 $27.79 $27.27 $27.70 $519.58 621,761
2018-01-29 $28.54 $28.59 $28.01 $28.09 $526.90 530,857
2018-01-26 $28.77 $28.90 $28.51 $28.72 $538.72 272,167
2018-01-25 $29.15 $29.24 $28.57 $28.67 $537.78 350,593
2018-01-24 $29.32 $29.37 $28.72 $28.94 $542.84 499,635
2018-01-23 $29.46 $29.53 $29.00 $29.32 $549.97 382,205
2018-01-22 $28.75 $29.40 $28.59 $29.37 $550.91 456,246
2018-01-19 $28.03 $28.54 $27.80 $28.49 $534.40 379,277
2018-01-18 $28.62 $28.70 $28.19 $28.23 $529.53 334,471
2018-01-17 $28.55 $28.93 $28.42 $28.69 $538.15 378,532
2018-01-16 $29.19 $29.21 $28.47 $28.51 $534.78 598,891
2018-01-12 $29.00 $29.24 $28.83 $29.17 $547.16 514,269
2018-01-11 $28.38 $29.15 $28.20 $28.99 $543.78 549,344
2018-01-10 $28.23 $28.45 $28.07 $28.28 $530.46 408,045
2018-01-09 $28.43 $28.51 $27.93 $28.18 $528.59 309,289
2018-01-08 $27.88 $28.44 $27.64 $28.38 $532.34 558,046
2018-01-05 $27.80 $27.91 $27.46 $27.88 $522.96 324,522
2018-01-04 $27.33 $27.88 $27.06 $27.83 $522.02 607,154
2018-01-03 $26.68 $27.34 $26.44 $27.22 $510.58 666,077
2018-01-02 $26.09 $26.63 $25.87 $26.56 $498.20 346,158
2017-12-29 $25.91 $26.12 $25.57 $26.05 $488.63 691,601
2017-12-28 $26.03 $26.10 $25.89 $25.91 $486.01 146,049
2017-12-27 $26.08 $26.21 $25.92 $26.05 $488.63 259,453
2017-12-26 $25.78 $26.16 $25.73 $26.07 $489.01 223,164
2017-12-22 $25.78 $25.92 $25.54 $25.72 $482.44 394,037
2017-12-21 $25.02 $25.91 $24.92 $25.78 $483.57 718,984
2017-12-20 $24.51 $25.06 $24.42 $25.00 $468.94 425,895
2017-12-19 $24.40 $24.62 $24.27 $24.40 $457.68 208,918
2017-12-18 $23.91 $24.47 $23.83 $24.33 $456.37 325,994
2017-12-15 $24.56 $24.72 $24.38 $24.42 $445.64 283,274
2017-12-14 $24.71 $24.91 $24.49 $24.50 $447.10 313,559
2017-12-13 $25.28 $25.39 $24.82 $24.89 $454.22 273,379
2017-12-12 $25.33 $25.58 $25.18 $25.24 $460.61 351,501
2017-12-11 $24.77 $25.25 $24.77 $25.21 $460.06 333,109
2017-12-08 $24.77 $24.85 $24.53 $24.76 $451.85 273,888
2017-12-07 $24.40 $24.58 $24.34 $24.48 $446.74 256,764
2017-12-06 $24.86 $24.86 $24.20 $24.39 $445.09 298,383
2017-12-05 $25.38 $25.54 $24.98 $24.99 $456.04 337,287
2017-12-04 $25.37 $26.05 $25.32 $25.42 $463.89 420,935
2017-12-01 $24.90 $25.44 $24.83 $25.40 $463.53 665,217
2017-11-30 $24.28 $24.93 $24.28 $24.59 $448.74 627,625
2017-11-29 $24.02 $24.30 $23.82 $24.12 $440.17 380,900
2017-11-28 $23.82 $24.07 $23.75 $24.02 $438.34 345,762
2017-11-27 $24.10 $24.14 $23.77 $23.87 $435.60 223,788
2017-11-24 $24.42 $24.46 $24.21 $24.23 $442.17 108,811
2017-11-22 $24.30 $24.39 $24.19 $24.29 $443.27 225,800
2017-11-21 $24.16 $24.34 $23.93 $24.03 $438.52 229,381
2017-11-20 $24.08 $24.19 $23.83 $24.01 $438.16 197,270
2017-11-17 $23.88 $24.25 $23.80 $24.14 $440.53 284,345
2017-11-16 $23.87 $24.02 $23.69 $23.78 $433.96 276,450
2017-11-15 $24.00 $24.04 $23.59 $23.93 $436.70 351,696
2017-11-14 $25.10 $25.16 $24.30 $24.32 $443.82 356,240
2017-11-13 $25.62 $25.72 $25.26 $25.31 $461.88 251,986
2017-11-10 $26.00 $26.12 $25.57 $25.78 $470.46 273,169
2017-11-09 $25.72 $26.07 $25.61 $26.00 $474.47 233,258
2017-11-08 $25.76 $26.15 $25.61 $25.87 $472.10 334,742
2017-11-07 $26.09 $26.15 $25.77 $25.89 $472.47 573,290
2017-11-06 $25.00 $26.00 $24.90 $25.93 $473.20 710,959
2017-11-03 $24.47 $24.85 $24.33 $24.76 $451.85 362,036
2017-11-02 $24.70 $24.80 $24.30 $24.51 $447.28 378,838
2017-11-01 $24.59 $24.96 $24.35 $24.48 $446.74 377,401
2017-10-31 $24.01 $24.33 $23.96 $24.24 $442.36 427,182
2017-10-30 $23.70 $24.09 $23.63 $24.07 $439.25 491,129
2017-10-27 $23.20 $23.74 $23.08 $23.67 $431.95 631,228
2017-10-26 $23.33 $23.48 $22.99 $23.36 $426.30 302,147
2017-10-25 $23.43 $23.46 $23.09 $23.35 $426.11 238,601
2017-10-24 $23.60 $23.67 $23.35 $23.40 $427.03 199,735
2017-10-23 $23.78 $23.92 $23.34 $23.38 $426.66 293,612
2017-10-20 $23.95 $24.01 $23.52 $23.82 $434.69 330,754
2017-10-19 $24.22 $24.40 $23.87 $24.01 $438.16 561,554
2017-10-18 $24.81 $24.89 $24.31 $24.34 $444.18 274,993
2017-10-17 $24.93 $25.09 $24.67 $24.81 $452.76 183,789
2017-10-16 $25.33 $25.35 $24.96 $25.01 $456.41 233,767
2017-10-13 $25.20 $25.51 $25.04 $25.07 $457.50 198,465
2017-10-12 $25.09 $25.15 $24.86 $24.96 $455.50 220,027
2017-10-11 $25.28 $25.43 $25.01 $25.40 $463.53 195,390
2017-10-10 $25.85 $25.95 $25.36 $25.36 $462.80 214,285
2017-10-09 $25.54 $25.64 $25.41 $25.51 $465.53 176,689
2017-10-06 $25.50 $25.70 $25.28 $25.42 $463.89 264,034
2017-10-05 $25.79 $25.92 $25.66 $25.84 $471.55 129,783
2017-10-04 $25.70 $25.87 $25.54 $25.67 $468.45 201,649
2017-10-03 $25.83 $25.83 $25.54 $25.71 $469.18 160,844
2017-10-02 $25.73 $25.88 $25.55 $25.84 $471.55 247,684
2017-09-29 $25.95 $26.14 $25.78 $26.07 $475.75 158,842
2017-09-28 $26.09 $26.27 $25.83 $26.04 $475.20 321,987
2017-09-27 $25.91 $25.99 $25.58 $25.97 $473.93 217,139
2017-09-26 $25.62 $25.91 $25.49 $25.84 $471.55 238,215
2017-09-25 $25.49 $25.98 $25.43 $25.79 $470.64 476,565
2017-09-22 $24.82 $25.26 $24.82 $25.21 $460.06 201,588
2017-09-21 $25.01 $25.05 $24.75 $24.94 $455.13 241,363
2017-09-20 $24.95 $25.30 $24.85 $25.19 $459.69 276,206
2017-09-19 $24.87 $24.93 $24.60 $24.82 $452.94 175,362
2017-09-18 $24.57 $24.93 $24.52 $24.84 $453.31 176,909
2017-09-15 $24.58 $24.65 $24.27 $24.61 $449.11 272,549
2017-09-14 $24.52 $24.92 $24.41 $24.55 $448.01 333,732
2017-09-13 $23.98 $24.60 $23.90 $24.33 $444.00 444,394
2017-09-12 $23.36 $24.01 $23.28 $23.86 $435.42 360,057
2017-09-11 $23.04 $23.39 $22.97 $23.35 $426.11 181,072
2017-09-08 $23.39 $23.43 $22.81 $23.01 $419.91 268,800
2017-09-07 $23.52 $23.59 $23.24 $23.48 $428.49 202,719
2017-09-06 $23.24 $23.67 $23.24 $23.55 $429.76 286,854
2017-09-05 $22.78 $23.21 $22.76 $23.11 $421.73 619,761
2017-09-01 $22.27 $22.61 $22.15 $22.50 $410.60 189,554
2017-08-31 $22.23 $22.33 $22.10 $22.20 $405.13 174,329
2017-08-30 $22.14 $22.22 $21.89 $22.12 $403.67 161,802
2017-08-29 $21.91 $22.21 $21.85 $22.17 $404.58 172,831
2017-08-28 $22.26 $22.35 $21.79 $22.04 $402.21 266,901
2017-08-25 $22.03 $22.34 $22.00 $22.24 $405.86 176,786
2017-08-24 $21.99 $22.04 $21.83 $21.89 $399.47 305,550
2017-08-23 $21.84 $22.22 $21.80 $22.07 $402.76 172,247
2017-08-22 $21.84 $22.02 $21.84 $21.92 $400.02 135,598
2017-08-21 $21.95 $21.99 $21.73 $21.76 $397.10 142,620
2017-08-18 $21.81 $22.23 $21.70 $22.00 $401.48 262,218
2017-08-17 $22.00 $22.17 $21.74 $21.76 $397.10 328,146
2017-08-16 $22.43 $22.47 $21.96 $22.04 $402.21 294,813
2017-08-15 $22.54 $22.55 $22.05 $22.35 $407.87 287,820
2017-08-14 $22.72 $22.87 $22.59 $22.63 $412.98 192,233
2017-08-11 $22.75 $22.98 $22.67 $22.73 $414.80 177,704
2017-08-10 $23.31 $23.41 $22.78 $22.85 $416.99 415,665
2017-08-09 $23.60 $23.71 $23.08 $23.30 $425.20 496,144
2017-08-08 $23.80 $23.93 $23.32 $23.46 $428.12 250,496
2017-08-07 $24.31 $24.47 $23.85 $23.89 $435.97 288,331
2017-08-04 $24.48 $24.68 $24.33 $24.47 $446.55 266,426
2017-08-03 $24.61 $24.91 $24.29 $24.47 $446.55 384,419
2017-08-02 $24.44 $24.77 $24.12 $24.58 $448.56 207,482
2017-08-01 $24.68 $24.83 $24.26 $24.56 $448.20 274,442
2017-07-31 $24.99 $25.12 $24.48 $24.83 $453.12 317,802
2017-07-28 $24.87 $25.74 $24.81 $25.00 $456.23 495,636
2017-07-27 $25.00 $25.11 $24.59 $25.08 $457.69 409,650
2017-07-26 $25.15 $25.32 $24.62 $24.99 $456.04 365,494
2017-07-25 $24.85 $25.26 $24.77 $24.98 $455.86 353,853
2017-07-24 $25.22 $25.28 $24.51 $24.67 $450.20 311,918
2017-07-21 $25.72 $25.81 $24.96 $25.02 $456.59 374,530
2017-07-20 $26.35 $26.38 $25.50 $25.66 $468.27 378,132
2017-07-19 $25.19 $26.30 $25.16 $26.22 $478.49 379,194
2017-07-18 $25.62 $25.67 $25.05 $25.25 $460.79 160,796
2017-07-17 $25.38 $25.62 $25.29 $25.37 $462.98 197,258
2017-07-14 $25.13 $25.48 $25.07 $25.42 $463.89 349,146
2017-07-13 $24.58 $25.11 $24.48 $25.10 $458.05 288,364
2017-07-12 $25.10 $25.14 $24.42 $24.63 $449.47 306,999
2017-07-11 $24.36 $24.84 $24.13 $24.64 $449.66 403,651
2017-07-10 $23.92 $24.49 $23.80 $24.34 $444.18 223,089
2017-07-07 $24.10 $24.18 $23.63 $24.03 $438.52 304,093
2017-07-06 $25.03 $25.07 $24.21 $24.27 $442.90 384,294
2017-07-05 $25.40 $25.49 $24.57 $24.75 $451.66 406,171
2017-07-03 $25.02 $25.78 $24.91 $25.60 $467.17 211,526
2017-06-30 $24.82 $25.02 $24.56 $24.79 $452.39 373,394
2017-06-29 $24.69 $25.13 $24.58 $24.71 $450.93 293,335
2017-06-28 $24.25 $24.85 $24.24 $24.49 $446.92 391,953
2017-06-27 $24.47 $24.73 $24.26 $24.27 $442.90 386,561
2017-06-26 $24.38 $24.61 $24.20 $24.37 $444.73 218,035
2017-06-23 $24.24 $24.39 $24.09 $24.31 $443.63 300,579
2017-06-22 $24.23 $24.48 $24.01 $24.13 $440.35 298,730
2017-06-21 $24.83 $24.84 $23.90 $24.17 $441.08 444,801
2017-06-20 $24.89 $24.98 $24.39 $24.88 $454.04 299,337
2017-06-19 $25.59 $25.67 $25.30 $25.42 $463.89 224,955
2017-06-16 $25.26 $25.54 $25.06 $25.51 $465.53 230,856
2017-06-15 $25.28 $25.58 $25.05 $25.16 $459.15 306,127
2017-06-14 $26.36 $26.42 $25.28 $25.59 $466.99 591,980
2017-06-13 $26.03 $26.61 $25.96 $26.52 $483.96 301,993
2017-06-12 $26.23 $26.59 $25.96 $26.06 $475.57 404,705
2017-06-09 $25.21 $26.27 $25.12 $25.92 $473.01 628,578
2017-06-08 $25.12 $25.41 $25.07 $25.15 $458.96 243,106
2017-06-07 $26.12 $26.25 $25.00 $25.17 $459.33 612,887
2017-06-06 $25.86 $26.39 $25.67 $26.27 $479.40 409,603
2017-06-05 $25.75 $26.10 $25.72 $25.98 $474.11 199,217
2017-06-02 $25.99 $26.00 $25.52 $25.87 $472.10 565,567
2017-06-01 $26.02 $26.47 $25.81 $26.18 $477.76 506,589
2017-05-31 $25.60 $26.02 $25.42 $25.94 $473.38 372,286
2017-05-30 $26.15 $26.23 $25.80 $25.85 $471.74 243,523
2017-05-26 $26.28 $26.42 $26.06 $26.32 $480.31 309,284
2017-05-25 $27.42 $27.79 $26.12 $26.18 $477.76 760,560
2017-05-24 $27.76 $27.97 $27.35 $27.53 $502.40 221,051
2017-05-23 $27.85 $27.87 $27.49 $27.80 $507.32 228,286
2017-05-22 $28.20 $28.26 $27.71 $27.86 $508.42 334,413
2017-05-19 $27.58 $28.12 $27.50 $27.99 $510.79 375,385
2017-05-18 $26.79 $27.53 $26.79 $27.34 $498.93 309,905
2017-05-17 $27.47 $27.47 $27.03 $27.10 $494.55 519,159
2017-05-16 $27.82 $27.84 $27.35 $27.58 $503.31 353,187
2017-05-15 $27.80 $27.97 $27.44 $27.64 $504.40 273,550
2017-05-12 $27.55 $27.58 $26.94 $27.00 $492.72 189,095
2017-05-11 $28.05 $28.14 $27.49 $27.53 $502.40 313,322
2017-05-10 $27.51 $28.05 $27.51 $27.81 $507.51 324,227
2017-05-09 $27.58 $27.65 $27.10 $27.34 $498.93 241,622
2017-05-08 $27.61 $27.79 $27.35 $27.51 $502.03 303,575
2017-05-05 $26.81 $27.70 $26.68 $27.69 $505.32 425,650
2017-05-04 $27.06 $27.11 $26.35 $26.65 $486.34 685,997
2017-05-03 $27.28 $27.45 $27.05 $27.35 $499.11 441,691
2017-05-02 $27.66 $27.78 $27.12 $27.29 $498.02 311,002
2017-05-01 $27.86 $27.94 $27.53 $27.56 $502.94 230,621
2017-04-28 $28.37 $28.45 $27.87 $27.87 $508.60 185,385
2017-04-27 $28.43 $28.52 $27.48 $28.08 $512.43 448,772
2017-04-26 $28.69 $29.38 $28.58 $28.91 $527.58 234,165
2017-04-25 $28.71 $28.90 $28.55 $28.83 $526.12 213,289
2017-04-24 $28.75 $28.85 $28.54 $28.59 $521.74 182,582
2017-04-21 $28.71 $28.76 $28.34 $28.55 $521.01 279,245
2017-04-20 $29.14 $29.30 $28.99 $29.03 $529.77 273,699
2017-04-19 $29.85 $29.90 $28.87 $28.94 $528.13 320,935
2017-04-18 $29.68 $30.04 $29.52 $29.73 $542.54 215,147
2017-04-17 $29.83 $30.00 $29.67 $29.89 $545.46 194,062
2017-04-13 $30.56 $30.73 $29.78 $29.80 $543.82 293,163
2017-04-12 $31.18 $31.42 $30.55 $30.64 $559.15 218,657
2017-04-11 $31.26 $31.28 $30.68 $31.20 $569.37 283,359
2017-04-10 $31.00 $31.33 $30.89 $31.23 $569.92 151,391
2017-04-07 $31.04 $31.11 $30.69 $30.74 $560.97 164,255
2017-04-06 $30.83 $31.08 $30.70 $31.02 $566.08 204,668
2017-04-05 $31.13 $31.54 $30.50 $30.50 $556.60 287,488
2017-04-04 $30.66 $30.71 $30.33 $30.67 $559.70 148,574
2017-04-03 $30.88 $31.03 $30.37 $30.59 $558.24 268,030
2017-03-31 $30.62 $30.94 $30.54 $30.81 $562.25 184,106
2017-03-30 $30.98 $31.04 $30.57 $30.62 $558.78 224,142
2017-03-29 $30.22 $30.81 $30.02 $30.75 $561.16 380,809
2017-03-28 $29.74 $30.29 $29.58 $30.19 $550.94 326,340
2017-03-27 $29.40 $29.57 $29.18 $29.46 $537.62 287,520
2017-03-24 $29.90 $30.26 $29.65 $29.69 $541.81 180,950
2017-03-23 $29.89 $30.17 $29.71 $29.91 $545.83 181,787
2017-03-22 $29.87 $30.25 $29.75 $30.03 $548.02 365,456
2017-03-21 $30.55 $30.70 $29.99 $30.12 $549.66 240,099
2017-03-20 $30.39 $30.51 $30.03 $30.45 $555.71 185,797
2017-03-17 $30.87 $30.99 $30.57 $30.58 $558.06 203,321
2017-03-16 $31.06 $31.14 $30.53 $30.71 $560.43 213,732
2017-03-15 $30.37 $31.10 $30.14 $30.98 $565.35 568,940
2017-03-14 $29.97 $30.05 $29.35 $29.96 $546.74 338,810
2017-03-13 $30.42 $30.60 $30.27 $30.49 $556.41 144,959
2017-03-10 $30.52 $30.69 $30.16 $30.42 $555.14 247,760
2017-03-09 $30.27 $30.42 $29.72 $30.32 $553.31 457,258
2017-03-08 $31.28 $31.54 $30.41 $30.50 $556.60 468,547
2017-03-07 $32.08 $32.15 $31.45 $31.50 $574.84 164,778
2017-03-06 $31.89 $31.94 $31.58 $31.94 $582.87 107,177
2017-03-03 $32.36 $32.61 $31.97 $32.03 $584.52 144,063
2017-03-02 $32.62 $32.87 $32.22 $32.22 $587.98 194,172
2017-03-01 $32.41 $33.12 $32.40 $32.93 $600.94 224,173
2017-02-28 $32.36 $32.45 $32.00 $32.11 $585.98 292,714
2017-02-27 $32.11 $32.93 $31.98 $32.69 $596.56 226,365
2017-02-24 $32.11 $32.28 $31.87 $32.07 $585.25 403,361
2017-02-23 $32.74 $32.94 $32.18 $32.47 $592.55 292,573
2017-02-22 $32.49 $32.60 $32.24 $32.31 $589.63 238,273
2017-02-21 $32.73 $32.94 $32.67 $32.68 $596.38 182,222
2017-02-17 $32.55 $32.69 $32.25 $32.34 $590.17 196,904
2017-02-16 $33.31 $33.36 $32.66 $32.77 $598.02 155,899
2017-02-15 $33.53 $33.62 $33.13 $33.28 $607.33 140,823
2017-02-14 $33.29 $33.74 $33.12 $33.74 $615.72 193,247
2017-02-13 $33.02 $33.35 $32.95 $33.22 $606.23 192,883
2017-02-10 $33.16 $33.40 $33.02 $33.07 $603.50 219,269
2017-02-09 $32.69 $32.95 $32.60 $32.71 $596.93 238,554
2017-02-08 $32.32 $32.50 $31.59 $32.45 $592.18 331,163
2017-02-07 $32.72 $32.97 $32.25 $32.51 $593.28 309,635
2017-02-06 $33.55 $33.61 $32.84 $32.92 $600.76 130,504
2017-02-03 $33.23 $33.81 $33.14 $33.62 $613.53 183,256
2017-02-02 $33.61 $33.61 $32.91 $33.12 $604.41 233,837
2017-02-01 $33.56 $33.68 $32.96 $33.37 $608.97 161,947
2017-01-31 $33.12 $33.36 $32.77 $33.36 $608.79 199,175
2017-01-30 $33.90 $33.96 $32.83 $33.11 $604.23 305,081
2017-01-27 $34.32 $34.49 $34.00 $34.14 $623.02 371,612
2017-01-26 $35.01 $35.04 $34.43 $34.52 $629.96 193,108
2017-01-25 $34.29 $34.89 $34.28 $34.86 $636.16 187,645
2017-01-24 $33.88 $34.34 $33.59 $34.21 $624.30 179,144
2017-01-23 $34.04 $34.20 $33.31 $33.64 $613.90 308,746
2017-01-20 $34.49 $34.67 $34.35 $34.48 $629.23 252,278
2017-01-19 $34.31 $34.41 $34.05 $34.16 $623.39 182,140
2017-01-18 $33.99 $34.41 $33.87 $34.22 $624.48 255,618
2017-01-17 $34.06 $34.38 $33.89 $34.32 $626.31 437,908
2017-01-13 $34.25 $34.43 $33.92 $33.96 $619.74 513,053
2017-01-12 $35.08 $35.20 $34.25 $34.43 $628.31 265,885
2017-01-11 $34.44 $34.86 $34.18 $34.73 $633.79 233,806
2017-01-10 $34.74 $34.75 $34.09 $34.20 $624.12 340,717
2017-01-09 $34.66 $34.86 $34.45 $34.59 $631.23 352,747
2017-01-06 $34.68 $35.12 $34.45 $35.01 $638.90 275,775
2017-01-05 $34.67 $34.94 $34.44 $34.65 $632.33 271,931
2017-01-04 $34.08 $34.68 $34.06 $34.49 $629.41 186,496
2017-01-03 $33.93 $34.54 $33.64 $34.08 $621.93 265,060
2016-12-30 $33.41 $33.71 $33.27 $33.35 $608.60 167,673
2016-12-29 $33.38 $33.63 $33.23 $33.53 $611.89 202,625
2016-12-28 $34.02 $34.20 $33.42 $33.44 $610.25 101,116
2016-12-27 $33.82 $34.15 $33.77 $34.02 $620.83 127,787
2016-12-23 $33.78 $33.91 $33.53 $33.65 $614.08 95,980
2016-12-22 $33.81 $34.06 $33.74 $33.87 $618.09 153,317
2016-12-21 $33.85 $33.94 $33.64 $33.90 $618.64 145,067
2016-12-20 $33.95 $34.04 $33.60 $33.71 $615.17 127,512
2016-12-19 $33.70 $33.88 $33.53 $33.60 $613.17 489,359
2016-12-16 $34.37 $34.46 $34.06 $34.24 $614.96 184,355
2016-12-15 $33.87 $34.42 $33.62 $34.22 $614.60 318,617
2016-12-14 $34.77 $34.93 $33.91 $34.06 $611.73 417,832
2016-12-13 $35.23 $35.35 $34.52 $35.09 $630.23 248,932
2016-12-12 $36.00 $36.35 $34.89 $35.03 $629.15 349,755
2016-12-09 $34.73 $34.88 $34.48 $34.86 $626.10 223,442
2016-12-08 $34.01 $34.56 $33.85 $34.54 $620.35 184,211
2016-12-07 $34.06 $34.24 $33.76 $34.06 $611.73 260,243
2016-12-06 $33.61 $34.23 $33.29 $34.18 $613.89 164,735
2016-12-05 $33.67 $34.23 $33.65 $34.04 $611.37 232,335
2016-12-02 $33.07 $33.54 $32.98 $33.44 $600.59 258,226
2016-12-01 $33.37 $33.83 $32.98 $33.20 $596.28 334,897
2016-11-30 $31.33 $33.03 $31.25 $32.70 $587.30 908,401
2016-11-29 $29.66 $29.76 $29.18 $29.56 $530.91 343,421
2016-11-28 $30.83 $30.89 $30.19 $30.20 $542.40 341,879
2016-11-25 $30.87 $30.90 $30.54 $30.78 $552.82 98,374
2016-11-23 $30.62 $31.09 $30.51 $31.07 $558.03 116,995
2016-11-22 $31.15 $31.15 $30.40 $30.78 $552.82 278,325
2016-11-21 $30.69 $31.08 $30.69 $30.95 $555.87 288,321
2016-11-18 $30.29 $30.35 $30.10 $30.19 $542.22 129,577
2016-11-17 $30.58 $30.74 $30.04 $30.15 $541.51 143,326
2016-11-16 $30.36 $30.55 $30.07 $30.23 $542.94 252,720
2016-11-15 $29.89 $30.59 $29.81 $30.54 $548.51 337,077
2016-11-14 $28.86 $29.54 $28.80 $29.52 $530.19 165,879
2016-11-11 $29.23 $29.30 $28.51 $29.02 $521.21 178,488
2016-11-10 $28.98 $29.61 $28.93 $29.51 $530.01 370,871
2016-11-09 $28.18 $29.14 $28.01 $29.11 $522.83 440,365
2016-11-08 $28.15 $28.38 $27.87 $28.18 $506.12 179,226
2016-11-07 $28.32 $28.36 $28.00 $28.23 $507.02 230,259
2016-11-04 $27.79 $28.05 $27.35 $27.70 $497.50 277,680
2016-11-03 $27.73 $28.03 $27.57 $27.90 $501.09 268,812
2016-11-02 $27.74 $27.82 $27.24 $27.49 $493.73 222,177
2016-11-01 $28.36 $28.43 $27.64 $28.08 $504.33 306,813
2016-10-31 $28.57 $28.72 $28.05 $28.07 $504.15 323,542
2016-10-28 $29.08 $29.16 $28.47 $28.69 $515.28 308,949
2016-10-27 $29.49 $29.61 $29.01 $29.04 $521.57 253,316
2016-10-26 $29.13 $29.61 $28.94 $29.42 $528.39 324,487
2016-10-25 $29.86 $30.34 $29.46 $29.57 $531.09 297,637
2016-10-24 $30.21 $30.30 $29.51 $29.93 $537.55 246,850
2016-10-21 $30.27 $30.34 $29.97 $30.24 $543.12 221,042
2016-10-20 $30.31 $30.60 $30.16 $30.49 $547.61 220,897
2016-10-19 $30.26 $30.95 $30.15 $30.64 $550.31 372,581
2016-10-18 $29.94 $30.09 $29.58 $29.85 $536.12 198,200
2016-10-17 $29.87 $30.05 $29.43 $29.50 $529.83 190,118
2016-10-14 $30.21 $30.37 $29.77 $29.78 $534.86 196,327
2016-10-13 $29.66 $30.25 $29.56 $30.14 $541.33 297,092
2016-10-12 $29.99 $30.15 $29.87 $29.99 $538.63 129,598
2016-10-11 $30.35 $30.41 $29.92 $30.14 $541.33 154,837
2016-10-10 $30.21 $30.69 $30.21 $30.55 $548.69 197,224
2016-10-07 $30.00 $30.19 $29.72 $29.90 $537.02 202,812
2016-10-06 $29.82 $30.15 $29.59 $30.00 $538.81 246,570
2016-10-05 $29.29 $29.92 $29.18 $29.66 $532.70 294,369
2016-10-04 $29.26 $29.39 $28.65 $28.77 $516.72 202,304
2016-10-03 $29.33 $29.39 $28.78 $29.02 $521.21 231,400
2016-09-30 $29.10 $29.42 $28.78 $29.28 $525.88 265,424
2016-09-29 $28.24 $29.34 $28.23 $28.84 $517.98 567,243
2016-09-28 $26.65 $28.13 $26.39 $28.10 $504.69 459,208
2016-09-27 $26.60 $26.67 $26.10 $26.52 $476.31 261,256
2016-09-26 $27.18 $27.20 $26.73 $26.77 $480.80 293,371
2016-09-23 $27.40 $27.61 $26.65 $26.65 $478.64 372,034
2016-09-22 $27.59 $27.79 $27.45 $27.52 $494.27 294,389
2016-09-21 $26.75 $27.20 $26.60 $27.19 $488.34 350,320
2016-09-20 $26.66 $26.71 $26.31 $26.32 $472.72 213,000
2016-09-19 $27.00 $27.17 $26.60 $26.60 $477.75 245,372
2016-09-16 $26.71 $26.87 $26.50 $26.70 $479.54 198,970
2016-09-15 $26.78 $27.20 $26.64 $27.03 $485.47 184,655
2016-09-14 $26.81 $27.28 $26.54 $26.69 $479.36 270,762
2016-09-13 $27.31 $27.51 $26.67 $26.84 $482.06 324,286
2016-09-12 $27.01 $27.88 $26.96 $27.75 $498.40 201,943
2016-09-09 $28.37 $28.47 $27.35 $27.35 $491.22 323,949
2016-09-08 $28.27 $28.82 $27.95 $28.71 $515.64 235,584
2016-09-07 $28.25 $28.25 $27.90 $28.01 $503.07 277,768
2016-09-06 $27.75 $28.18 $27.75 $28.15 $505.58 188,328
2016-09-02 $27.67 $28.13 $27.67 $27.76 $498.58 125,349
2016-09-01 $27.50 $27.61 $27.21 $27.52 $494.27 180,666
2016-08-31 $28.16 $28.16 $27.55 $27.63 $496.25 201,211
2016-08-30 $28.69 $28.87 $28.10 $28.20 $506.48 280,413
2016-08-29 $28.24 $28.70 $28.23 $28.50 $511.87 132,694
2016-08-26 $28.71 $29.06 $28.28 $28.41 $510.25 222,450
2016-08-25 $28.74 $28.90 $28.47 $28.61 $513.85 104,156
2016-08-24 $28.80 $29.04 $28.50 $28.56 $512.95 276,852
2016-08-23 $28.68 $29.18 $28.68 $29.00 $520.85 224,611
2016-08-22 $29.27 $29.27 $28.78 $28.85 $518.16 225,406
2016-08-19 $29.67 $29.69 $29.32 $29.64 $532.35 227,909
2016-08-18 $29.08 $29.88 $29.08 $29.78 $534.86 318,924
2016-08-17 $28.91 $28.97 $28.56 $28.96 $520.13 226,818
2016-08-16 $29.00 $29.13 $28.82 $28.99 $520.67 173,088
2016-08-15 $28.40 $29.03 $28.40 $28.90 $519.05 155,795
2016-08-12 $28.68 $28.78 $28.17 $28.29 $508.10 172,150
2016-08-11 $28.25 $28.68 $28.13 $28.51 $512.05 293,024
2016-08-10 $28.88 $28.89 $28.07 $28.13 $505.23 193,492
2016-08-09 $29.19 $29.20 $28.53 $28.69 $515.28 220,587
2016-08-08 $28.46 $29.18 $28.46 $28.96 $520.13 313,080
2016-08-05 $27.93 $28.35 $27.79 $28.32 $508.64 278,881
2016-08-04 $27.56 $28.06 $27.56 $27.90 $501.09 179,817
2016-08-03 $27.06 $27.72 $26.95 $27.72 $497.86 315,330
2016-08-02 $27.29 $27.45 $26.61 $27.09 $486.55 383,087
2016-08-01 $27.85 $27.91 $26.96 $27.02 $485.29 496,799
2016-07-29 $27.55 $28.24 $27.52 $28.19 $506.30 205,301
2016-07-28 $27.88 $28.42 $27.63 $27.74 $498.22 186,680
2016-07-27 $28.35 $28.69 $27.74 $27.92 $501.45 225,797
2016-07-26 $27.80 $28.33 $27.75 $28.33 $508.82 163,195
2016-07-25 $28.39 $28.42 $27.82 $27.92 $501.45 171,269
2016-07-22 $28.82 $28.82 $28.27 $28.58 $513.31 229,204
2016-07-21 $29.12 $29.58 $28.63 $28.71 $515.64 268,058
2016-07-20 $29.00 $29.39 $28.58 $29.16 $523.72 234,731
2016-07-19 $29.50 $29.56 $29.11 $29.21 $524.62 149,383
2016-07-18 $29.30 $29.62 $29.03 $29.62 $531.99 188,474
2016-07-15 $29.87 $29.89 $29.45 $29.46 $529.11 98,594
2016-07-14 $29.81 $29.92 $29.55 $29.68 $533.06 129,653
2016-07-13 $29.94 $30.13 $29.09 $29.30 $526.24 210,211
2016-07-12 $29.33 $30.15 $29.25 $30.05 $539.71 269,224
2016-07-11 $29.23 $29.45 $28.61 $28.65 $514.56 147,257
2016-07-08 $28.75 $29.17 $28.67 $29.05 $521.75 285,093
2016-07-07 $28.96 $29.41 $28.15 $28.43 $510.61 267,532
2016-07-06 $28.36 $28.51 $27.92 $28.50 $511.87 169,409
2016-07-05 $29.25 $29.44 $28.14 $28.56 $512.95 266,835
2016-07-01 $29.26 $30.02 $29.23 $29.97 $538.27 128,869
2016-06-30 $28.73 $29.25 $28.62 $29.25 $525.34 181,524
2016-06-29 $28.50 $29.03 $28.35 $28.83 $517.80 267,850
2016-06-28 $27.97 $28.10 $27.68 $28.04 $503.61 181,220
2016-06-27 $28.36 $28.47 $27.15 $27.23 $489.06 338,210
2016-06-24 $28.92 $29.46 $28.72 $28.75 $516.36 306,471
2016-06-23 $30.21 $30.42 $29.88 $30.42 $546.35 194,852
2016-06-22 $29.93 $30.09 $29.56 $29.60 $531.63 174,200
2016-06-21 $29.28 $29.85 $28.98 $29.69 $533.24 206,856
2016-06-20 $29.76 $30.05 $29.28 $29.31 $526.42 202,308
2016-06-17 $29.03 $29.44 $28.83 $29.32 $526.60 236,950
2016-06-16 $28.57 $28.66 $27.94 $28.53 $512.41 411,425
2016-06-15 $28.97 $29.63 $28.78 $29.06 $521.93 346,106
2016-06-14 $29.01 $29.55 $28.66 $29.15 $523.54 235,562
2016-06-13 $29.19 $29.81 $29.04 $29.27 $525.70 261,551
2016-06-10 $29.88 $30.18 $29.50 $29.50 $529.83 301,685
2016-06-09 $30.20 $30.58 $30.18 $30.45 $546.89 262,381
2016-06-08 $30.96 $31.27 $30.49 $30.87 $554.44 538,589
2016-06-07 $30.02 $30.77 $29.96 $30.64 $550.31 630,142
2016-06-06 $28.24 $29.91 $28.16 $29.89 $536.84 638,809
2016-06-03 $27.73 $28.09 $27.47 $27.89 $500.91 191,408
2016-06-02 $27.68 $27.75 $27.24 $27.64 $496.42 427,013
2016-06-01 $27.64 $27.97 $27.20 $27.84 $500.02 433,659
2016-05-31 $28.16 $28.65 $27.90 $28.11 $504.87 221,128
2016-05-27 $27.99 $28.19 $27.75 $28.13 $505.23 139,878
2016-05-26 $28.28 $28.71 $28.00 $28.01 $503.07 289,027
2016-05-25 $27.36 $28.26 $27.36 $28.23 $507.02 283,114
2016-05-24 $27.25 $27.28 $26.84 $27.16 $487.80 156,670
2016-05-23 $26.95 $27.27 $26.79 $27.09 $486.55 146,634
2016-05-20 $26.88 $27.31 $26.73 $27.20 $488.52 258,301
2016-05-19 $26.67 $26.91 $26.24 $26.75 $480.44 322,871
2016-05-18 $27.61 $27.86 $26.75 $26.95 $484.03 393,683
2016-05-17 $27.35 $28.08 $27.31 $27.81 $499.48 232,005
2016-05-16 $26.96 $27.61 $26.96 $27.36 $491.31 233,004
2016-05-13 $27.10 $27.46 $26.59 $26.59 $477.57 302,649
2016-05-12 $27.80 $27.86 $26.99 $27.32 $490.68 210,324
2016-05-11 $27.16 $27.75 $26.86 $27.28 $489.96 199,964
2016-05-10 $26.81 $27.31 $26.80 $27.24 $489.24 217,957
2016-05-09 $27.42 $27.53 $26.43 $26.66 $478.82 248,460
2016-05-06 $27.50 $28.21 $27.26 $27.82 $499.66 230,639
2016-05-05 $28.38 $28.86 $27.31 $27.56 $494.99 316,568
2016-05-04 $28.72 $28.99 $27.78 $27.93 $501.63 368,358
2016-05-03 $29.07 $29.19 $28.40 $28.62 $514.03 351,515
2016-05-02 $29.88 $30.11 $29.38 $29.67 $532.88 496,932
2016-04-29 $29.72 $30.47 $29.27 $30.04 $539.53 434,113
2016-04-28 $29.31 $30.12 $29.07 $29.47 $529.29 541,757
2016-04-27 $28.91 $29.82 $28.86 $29.64 $532.35 553,815
2016-04-26 $28.70 $28.81 $28.16 $28.65 $514.56 233,885
2016-04-25 $29.05 $29.33 $28.23 $28.56 $512.95 327,428
2016-04-22 $28.66 $29.77 $28.57 $29.34 $526.96 388,217
2016-04-21 $28.95 $29.26 $28.76 $28.81 $517.44 270,447
2016-04-20 $28.50 $29.27 $28.45 $28.96 $520.13 412,429
2016-04-19 $27.92 $28.84 $27.86 $28.77 $516.72 476,986
2016-04-18 $26.35 $27.78 $26.31 $27.63 $496.25 269,459
2016-04-15 $26.96 $27.33 $26.61 $27.13 $487.26 376,046
2016-04-14 $27.79 $27.79 $27.07 $27.38 $491.75 356,623
2016-04-13 $27.35 $27.81 $27.06 $27.59 $495.53 387,518
2016-04-12 $26.47 $27.41 $26.19 $27.18 $488.16 551,657
2016-04-11 $26.49 $26.68 $26.23 $26.27 $471.82 187,939
2016-04-08 $26.22 $26.66 $26.09 $26.26 $471.64 217,364
2016-04-07 $25.78 $26.05 $25.22 $25.51 $458.17 215,310
2016-04-06 $25.68 $26.37 $25.28 $25.97 $466.43 343,022
2016-04-05 $25.20 $25.67 $25.13 $25.45 $457.09 314,682
2016-04-04 $25.80 $26.16 $25.34 $25.54 $458.71 310,650
2016-04-01 $26.05 $26.27 $25.65 $25.91 $465.35 316,647
2016-03-31 $26.50 $26.93 $26.35 $26.61 $477.93 217,119
2016-03-30 $26.56 $26.86 $26.22 $26.57 $477.21 405,111
2016-03-29 $25.74 $26.27 $25.41 $26.22 $470.92 349,866
2016-03-28 $26.28 $26.40 $25.92 $26.26 $471.64 203,227
2016-03-24 $25.68 $26.31 $25.53 $26.28 $472.00 285,711
2016-03-23 $26.62 $26.87 $26.13 $26.22 $470.92 278,730
2016-03-22 $26.92 $27.32 $26.80 $26.95 $484.03 201,537
2016-03-21 $26.72 $27.41 $26.65 $27.37 $491.58 411,788
2016-03-18 $27.90 $28.01 $26.95 $27.16 $487.80 425,005
2016-03-17 $27.26 $27.94 $27.01 $27.67 $496.96 351,051
2016-03-16 $26.85 $27.00 $26.39 $26.92 $483.49 399,672
2016-03-15 $26.37 $26.57 $25.89 $26.57 $477.21 388,480
2016-03-14 $26.75 $27.13 $26.51 $26.82 $481.70 281,158
2016-03-11 $26.64 $27.53 $26.64 $27.34 $491.04 348,057
2016-03-10 $26.08 $26.36 $25.63 $26.24 $471.28 301,227
2016-03-09 $26.56 $26.76 $25.81 $26.27 $471.82 353,962
2016-03-08 $27.66 $27.66 $26.13 $26.18 $470.20 449,149
2016-03-07 $27.05 $28.08 $26.89 $27.93 $501.63 495,163
2016-03-04 $26.63 $27.96 $26.26 $27.28 $489.96 719,205
2016-03-03 $25.15 $26.46 $25.15 $26.39 $473.97 359,794
2016-03-02 $24.39 $25.41 $24.20 $25.37 $455.65 393,526
2016-03-01 $24.43 $24.79 $24.20 $24.58 $441.47 360,569
2016-02-29 $24.20 $24.61 $23.99 $24.08 $432.49 312,785
2016-02-26 $23.99 $24.51 $23.84 $24.09 $432.67 313,535
2016-02-25 $23.33 $23.46 $22.73 $23.41 $420.45 224,038
2016-02-24 $22.90 $23.48 $22.74 $23.45 $421.17 339,360
2016-02-23 $24.16 $24.48 $23.45 $23.53 $422.61 268,637
2016-02-22 $24.22 $24.57 $24.09 $24.41 $438.41 204,847
2016-02-19 $23.42 $23.64 $23.14 $23.61 $424.04 267,079
2016-02-18 $24.17 $24.26 $23.46 $23.74 $426.38 292,979
2016-02-17 $23.44 $24.18 $23.34 $23.92 $429.61 365,134
2016-02-16 $22.93 $23.02 $22.52 $22.95 $412.19 238,021
2016-02-12 $22.39 $22.86 $22.14 $22.52 $404.47 393,496
2016-02-11 $21.64 $22.12 $21.29 $21.92 $393.69 369,466
2016-02-10 $22.23 $22.85 $22.08 $22.10 $396.92 316,909
2016-02-09 $23.06 $23.16 $21.95 $22.36 $401.59 443,066
2016-02-08 $23.06 $23.47 $22.83 $23.37 $419.73 426,758
2016-02-05 $23.80 $24.23 $23.43 $23.70 $425.66 280,482
2016-02-04 $23.68 $24.64 $23.67 $24.04 $431.77 547,212
2016-02-03 $23.09 $23.37 $21.96 $23.33 $419.02 366,563
2016-02-02 $23.07 $23.07 $22.52 $22.68 $407.34 363,105
2016-02-01 $23.72 $23.88 $23.24 $23.70 $425.66 381,466
2016-01-29 $23.54 $24.30 $23.38 $24.28 $436.08 366,280
2016-01-28 $23.59 $23.63 $22.85 $23.35 $419.37 427,941
2016-01-27 $22.15 $22.98 $21.93 $22.42 $402.67 459,246
2016-01-26 $22.10 $22.33 $21.57 $22.22 $399.08 306,437
2016-01-25 $22.26 $22.78 $21.56 $21.59 $387.76 405,373
2016-01-22 $22.99 $23.37 $22.08 $22.74 $408.42 570,348
2016-01-21 $21.26 $22.43 $21.08 $22.02 $395.49 426,798
2016-01-20 $21.39 $21.66 $20.46 $21.35 $383.45 496,543
2016-01-19 $22.66 $22.67 $21.57 $21.88 $392.97 473,648
2016-01-15 $22.32 $22.64 $21.98 $22.46 $403.39 418,036
2016-01-14 $22.77 $23.49 $22.09 $23.30 $418.48 542,067
2016-01-13 $23.24 $23.77 $22.49 $22.54 $404.83 495,254
2016-01-12 $23.74 $23.89 $22.56 $23.25 $417.58 528,660
2016-01-11 $23.91 $23.92 $22.97 $23.32 $418.84 456,765
2016-01-08 $24.56 $24.67 $23.67 $23.81 $427.64 429,577
2016-01-07 $24.52 $24.98 $24.24 $24.33 $436.98 449,534
2016-01-06 $25.54 $25.69 $24.91 $25.06 $450.09 404,687
2016-01-05 $26.50 $26.74 $25.88 $26.25 $471.46 325,805
2016-01-04 $26.35 $26.80 $26.00 $26.71 $479.72 318,560
2015-12-31 $26.18 $26.61 $26.11 $26.45 $475.05 256,941
2015-12-30 $26.21 $26.80 $26.14 $26.29 $472.18 230,035
2015-12-29 $26.99 $27.32 $26.52 $26.78 $480.98 242,747
2015-12-28 $26.93 $27.03 $26.49 $26.59 $477.57 269,704
2015-12-24 $27.33 $27.66 $27.22 $27.32 $490.68 95,855
2015-12-23 $27.22 $27.59 $26.89 $27.59 $495.53 336,666
2015-12-22 $25.90 $26.59 $25.78 $26.43 $474.69 465,383
2015-12-21 $25.75 $26.03 $25.40 $25.72 $461.94 313,572
2015-12-18 $27.06 $27.23 $26.29 $26.30 $461.01 507,419
2015-12-17 $28.20 $28.20 $27.13 $27.14 $475.74 404,659
2015-12-16 $28.43 $28.82 $28.04 $28.21 $494.49 428,976
2015-12-15 $28.17 $28.91 $27.82 $28.62 $501.68 442,311
2015-12-14 $27.51 $27.84 $27.15 $27.73 $486.08 345,506
2015-12-11 $28.23 $28.46 $27.66 $27.71 $485.73 253,474
2015-12-10 $28.55 $29.13 $28.41 $28.73 $503.61 236,922
2015-12-09 $28.37 $29.26 $28.04 $28.67 $502.56 430,982
2015-12-08 $27.86 $28.73 $27.66 $28.11 $492.74 370,596
2015-12-07 $28.78 $28.94 $28.16 $28.51 $499.75 432,777
2015-12-04 $29.73 $30.17 $29.19 $29.70 $520.61 574,315
2015-12-03 $30.81 $30.94 $30.06 $30.24 $530.08 404,913
2015-12-02 $30.86 $31.50 $30.41 $30.49 $534.46 407,247
2015-12-01 $31.08 $31.44 $30.82 $31.44 $551.11 220,517
2015-11-30 $31.03 $31.52 $30.84 $31.12 $545.50 304,236
2015-11-27 $30.83 $31.07 $30.60 $30.72 $538.49 195,378
2015-11-25 $30.95 $31.60 $30.56 $31.14 $545.85 197,817
2015-11-24 $30.73 $31.54 $30.57 $31.38 $550.06 328,099
2015-11-23 $29.98 $30.48 $29.76 $30.37 $532.35 138,512
2015-11-20 $30.29 $30.55 $29.74 $30.06 $526.92 201,059
2015-11-19 $30.73 $31.14 $30.15 $30.37 $532.35 181,324
2015-11-18 $30.45 $31.15 $30.32 $31.11 $545.33 290,246
2015-11-17 $30.43 $30.73 $30.08 $30.13 $528.15 245,811
2015-11-16 $29.89 $30.73 $29.68 $30.69 $537.96 228,300
2015-11-13 $29.87 $30.27 $29.35 $29.90 $524.12 284,743
2015-11-12 $30.01 $30.61 $29.63 $29.89 $523.94 321,771
2015-11-11 $31.41 $31.41 $30.13 $30.47 $534.11 257,346
2015-11-10 $31.21 $31.59 $30.95 $31.30 $548.66 248,702
2015-11-09 $31.49 $31.79 $30.94 $31.34 $549.36 241,090
2015-11-06 $31.02 $31.61 $30.82 $31.55 $553.04 302,959
2015-11-05 $31.87 $32.22 $31.29 $31.37 $549.88 311,980
2015-11-04 $32.50 $32.67 $31.81 $32.07 $562.15 474,640
2015-11-03 $31.78 $32.78 $31.72 $32.54 $570.39 570,044
2015-11-02 $30.47 $31.62 $30.32 $31.56 $553.21 358,997
2015-10-30 $30.55 $30.83 $29.79 $30.57 $535.86 316,090
2015-10-29 $30.52 $30.97 $30.13 $30.20 $529.37 330,966
2015-10-28 $29.93 $30.93 $29.57 $30.55 $535.51 531,360
2015-10-27 $29.78 $30.16 $29.47 $29.58 $518.51 423,481
2015-10-26 $30.80 $30.95 $30.07 $30.18 $529.02 205,991
2015-10-23 $30.76 $31.42 $30.63 $30.97 $542.87 456,685
2015-10-22 $30.67 $31.37 $30.61 $31.09 $544.98 423,058
2015-10-21 $30.43 $30.82 $30.20 $30.30 $531.13 350,078
2015-10-20 $30.06 $30.72 $29.95 $30.57 $535.86 239,585
2015-10-19 $30.24 $30.65 $29.94 $30.10 $527.62 285,405
2015-10-16 $31.44 $31.54 $30.05 $30.67 $537.61 401,291
2015-10-15 $31.02 $31.61 $30.62 $31.61 $554.09 404,351
2015-10-14 $30.87 $31.25 $30.49 $31.17 $546.38 440,521
2015-10-13 $30.62 $31.47 $30.49 $30.75 $539.02 264,552
2015-10-12 $32.07 $32.07 $30.70 $30.99 $543.22 276,504
2015-10-09 $32.23 $32.40 $31.62 $32.03 $561.45 333,951
2015-10-08 $31.24 $32.13 $30.69 $32.01 $561.10 503,075
2015-10-07 $31.68 $32.24 $30.63 $31.40 $550.41 678,033
2015-10-06 $29.95 $31.11 $29.58 $31.02 $543.75 568,308
2015-10-05 $28.95 $29.93 $28.76 $29.64 $519.56 428,049
2015-10-02 $26.76 $28.49 $26.63 $28.48 $499.22 504,721
2015-10-01 $27.99 $28.34 $26.86 $26.99 $473.11 472,093
2015-09-30 $27.51 $27.81 $26.99 $27.48 $481.70 328,144
2015-09-29 $27.40 $27.88 $26.92 $27.34 $479.24 292,843
2015-09-28 $28.07 $28.22 $27.16 $27.18 $476.44 271,066
2015-09-25 $28.81 $28.98 $28.11 $28.36 $497.12 277,736
2015-09-24 $28.48 $29.04 $28.18 $28.62 $501.68 249,686
2015-09-23 $29.17 $29.34 $28.58 $28.59 $501.15 405,128
2015-09-22 $28.61 $29.48 $28.57 $29.06 $509.39 506,464
2015-09-21 $29.56 $29.61 $28.96 $29.08 $509.74 463,606
2015-09-18 $30.01 $30.13 $29.12 $29.24 $512.55 319,650
2015-09-17 $30.94 $31.38 $30.37 $30.71 $538.31 306,564
2015-09-16 $29.92 $31.12 $29.90 $30.88 $541.29 495,464
2015-09-15 $29.17 $29.77 $29.17 $29.65 $519.73 257,454
2015-09-14 $29.04 $29.28 $28.81 $29.12 $510.44 273,020
2015-09-11 $29.29 $29.47 $28.69 $29.26 $512.90 494,636
2015-09-10 $29.60 $30.02 $29.01 $29.83 $522.89 318,797
2015-09-09 $30.50 $31.06 $29.43 $29.54 $517.81 442,445
2015-09-08 $30.02 $30.39 $29.71 $30.31 $531.30 266,689
2015-09-04 $29.84 $30.17 $29.64 $29.78 $522.01 208,049
2015-09-03 $30.55 $31.14 $30.08 $30.54 $535.33 396,924

VanEck Oil Services ETF (OIH) News Headlines

Oil stocks share a bullish similarity with semis, but 'no one cares,' VanEck CEO says

Investors may want to consider putting money to work in a lagging part of the market. According to VanEck CEO Jan van Eck, oil stocks are getting a r…

cnbc.com Feb. 10, 2024

This struggling energy ETF could be due for a comeback, according to the charts

Many ETFs and stocks have been rallying over the last four months, and some have been making new all-time highs. This ETF is not one of them.

cnbc.com Feb. 22, 2024

A high-probability options trade that wins if the comeback rally in energy stocks hits a wall

Oil has been experiencing a face-ripper rally since February and it has been in overbought territory since March. It is now rapidly approaching a pri…

cnbc.com April 9, 2024
Recent VanEck Oil Services ETF (OIH) News
Similar Companies to VanEck Oil Services ETF (OIH) 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.