VanEck Russia Small-Cap ETF (RSXJ) Exchange: BATS

Data as of Oct. 8, 2025

$11.18 ($0.00) 0.00%

VanEck Russia Small-Cap ETF - Daily Information
Click for more stock information on VanEck Russia Small-Cap ETF.
Daily Information Data
Date Oct. 8, 2025
Open $11.18
Previous Close $11.18
High $11.18
Low $11.18
Adjusted Open $11.18
Previous Adjusted Close $11.18
Adjusted High $11.18
Adjusted Low $11.18

About VanEck Russia Small-Cap ETF (RSXJ)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Russia Small-Cap Index includes securities of Russian small-capitalization companies. A company is generally considered to be a Russian company if it is incorporated in Russia or is incorporated outside of Russia but has at least 50% of its revenues/related assets in Russia. The Fund will normally invest at least 80% of its total assets in securities of small- capitalization Russian companies. The Fund may utilize depositary receipts to seek performance that corresponds to the Fund’s benchmark index. Investments in depositary receipts of Russian companies whose securities are represented in the Russia Small-Cap Index, and investments in securities of Russian companies for which the Russia Small-Cap Index holds depositary receipts, will count towards the Fund’s 80% investment policy. As of December 31, 2019, the Russia Small-Cap Index included 25 securities of companies with a market capitalization range of between approximately $183.6 million and $4.4 billion and a weighted average market capitalization of $1.6 billion. 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 Russia Small-Cap Index by investing in a portfolio of securities that generally replicates the Russia Small-Cap Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Russia Small-Cap 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 Russia Small-Cap Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Russia Small-Cap Index concentrates in an industry or group of industries. As of December 31, 2019, each of the basic materials, communication services, financials, industrials, real estate and utilities sectors represented a significant portion of the Fund.

Historical Stock Data for VanEck Russia Small-Cap ETF (RSXJ)

Date Open High Low Close Adj.Close Volume
2023-01-13 $11.18 $11.18 $11.18 $11.18 $11.18 0
2023-01-12 $11.18 $11.18 $11.18 $11.18 $11.18 0
2023-01-11 $11.24 $11.24 $11.24 $11.24 $11.18 0
2023-01-10 $11.24 $11.24 $11.24 $11.24 $11.18 0
2023-01-09 $11.24 $11.24 $11.24 $11.24 $11.18 0
2023-01-06 $11.24 $11.24 $11.24 $11.24 $11.18 0
2023-01-05 $11.24 $11.24 $11.24 $11.24 $11.18 0
2023-01-04 $11.24 $11.24 $11.24 $11.24 $11.18 0
2023-01-03 $11.24 $11.24 $11.24 $11.24 $11.18 0
2022-12-30 $11.24 $11.24 $11.24 $11.24 $11.18 0
2022-12-29 $11.24 $11.24 $11.24 $11.24 $11.18 0
2022-12-28 $11.24 $11.24 $11.24 $11.24 $11.18 0
2022-12-27 $11.24 $11.24 $11.24 $11.24 $11.18 0
2022-12-23 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-22 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-21 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-20 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-19 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-16 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-15 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-14 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-13 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-12 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-09 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-08 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-07 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-06 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-05 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-02 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-12-01 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-30 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-29 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-28 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-25 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-23 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-22 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-21 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-18 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-17 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-16 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-15 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-14 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-11 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-10 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-09 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-08 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-07 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-04 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-03 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-02 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-11-01 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-31 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-28 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-27 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-26 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-25 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-24 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-21 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-20 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-19 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-18 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-17 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-14 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-13 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-12 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-11 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-10 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-07 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-06 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-05 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-04 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-10-03 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-30 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-29 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-28 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-27 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-26 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-23 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-22 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-21 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-20 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-19 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-16 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-15 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-14 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-13 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-12 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-09 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-08 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-07 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-06 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-02 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-09-01 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-31 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-30 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-29 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-26 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-25 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-24 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-23 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-22 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-19 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-18 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-17 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-16 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-15 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-12 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-11 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-10 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-09 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-08 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-05 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-04 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-03 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-02 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-08-01 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-29 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-28 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-27 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-26 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-25 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-22 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-21 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-20 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-19 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-18 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-15 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-14 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-13 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-12 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-11 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-08 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-07 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-06 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-05 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-07-01 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-30 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-29 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-28 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-27 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-24 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-23 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-22 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-21 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-17 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-16 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-15 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-14 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-13 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-10 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-09 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-08 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-07 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-06 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-03 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-02 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-06-01 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-31 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-27 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-26 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-25 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-24 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-23 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-20 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-19 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-18 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-17 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-16 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-13 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-12 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-11 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-10 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-09 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-06 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-05 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-04 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-03 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-05-02 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-29 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-28 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-27 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-26 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-25 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-22 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-21 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-20 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-19 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-18 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-14 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-13 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-12 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-11 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-08 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-07 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-06 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-05 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-04 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-04-01 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-31 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-30 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-29 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-28 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-25 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-24 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-23 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-22 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-21 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-18 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-17 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-16 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-15 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-14 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-11 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-10 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-09 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-08 $11.24 $11.24 $11.24 $11.24 $11.24 0
2022-03-07 $11.24 $11.24 $11.24 $11.24 $11.24 81,995
2022-03-04 $13.93 $14.50 $9.83 $11.24 $11.24 81,995
2022-03-03 $17.16 $18.53 $12.56 $14.25 $14.25 45,583
2022-03-02 $18.00 $19.32 $14.00 $17.16 $17.16 55,149
2022-03-01 $20.71 $21.26 $18.27 $19.75 $19.75 41,504
2022-02-28 $19.79 $22.50 $19.29 $21.42 $21.42 99,241
2022-02-25 $23.90 $23.99 $21.10 $22.05 $22.05 79,851
2022-02-24 $20.51 $21.50 $19.00 $20.95 $20.95 101,825
2022-02-23 $26.27 $26.27 $25.26 $25.43 $25.43 31,949
2022-02-22 $28.00 $28.00 $26.14 $26.72 $26.72 48,562
2022-02-18 $30.30 $30.30 $29.00 $29.26 $29.26 16,318
2022-02-17 $30.84 $31.59 $30.76 $31.17 $31.17 3,556
2022-02-16 $32.01 $32.01 $30.72 $31.60 $31.60 4,366
2022-02-15 $30.55 $31.80 $30.55 $31.40 $31.40 14,405
2022-02-14 $30.00 $30.27 $28.65 $29.85 $29.85 3,062
2022-02-11 $30.60 $30.60 $28.90 $29.60 $29.60 3,460
2022-02-10 $31.60 $32.00 $31.53 $31.53 $31.53 1,593
2022-02-09 $31.40 $31.40 $30.75 $31.32 $31.32 1,878
2022-02-08 $30.34 $31.46 $30.34 $30.66 $30.66 5,238
2022-02-07 $29.95 $30.15 $29.80 $29.80 $29.80 1,013
2022-02-04 $29.09 $29.63 $29.00 $29.62 $29.62 4,238
2022-02-03 $29.90 $30.49 $29.52 $29.86 $29.86 1,978
2022-02-02 $30.42 $30.85 $30.19 $30.85 $30.85 1,844
2022-02-01 $29.69 $30.37 $29.69 $30.37 $30.37 687
2022-01-31 $29.43 $30.69 $29.43 $30.33 $30.33 7,620
2022-01-28 $29.22 $29.75 $29.21 $29.21 $29.21 4,140
2022-01-27 $29.37 $29.43 $29.18 $29.20 $29.20 3,062
2022-01-26 $28.75 $28.99 $28.18 $28.18 $28.18 3,703
2022-01-25 $28.27 $29.04 $27.99 $29.04 $29.04 11,071
2022-01-24 $27.87 $28.75 $27.20 $28.21 $28.21 298,581
2022-01-21 $30.13 $30.13 $29.33 $29.33 $29.33 5,741
2022-01-20 $30.65 $30.88 $30.18 $30.18 $30.18 2,642
2022-01-19 $31.18 $31.18 $30.63 $30.63 $30.63 2,432
2022-01-18 $30.42 $30.72 $30.00 $30.35 $30.35 11,382
2022-01-14 $31.93 $32.23 $31.74 $32.00 $32.00 3,482
2022-01-13 $32.74 $32.74 $32.42 $32.68 $32.68 5,676
2022-01-12 $33.86 $33.99 $33.63 $33.86 $33.86 3,529
2022-01-11 $33.14 $33.45 $33.14 $33.45 $33.45 246
2022-01-10 $33.11 $33.11 $32.72 $32.72 $32.72 621
2022-01-07 $32.80 $32.99 $32.30 $32.79 $32.79 4,699
2022-01-06 $31.53 $32.41 $31.53 $32.34 $32.34 17,387
2022-01-05 $32.84 $32.88 $31.63 $31.63 $31.63 17,466
2022-01-04 $33.43 $33.84 $32.95 $33.30 $33.30 35,008
2022-01-03 $33.76 $33.76 $33.34 $33.44 $33.44 19,873
2021-12-31 $33.51 $33.59 $33.18 $33.33 $33.33 4,167
2021-12-30 $33.25 $33.25 $33.25 $33.25 $33.25 348
2021-12-29 $32.90 $33.36 $32.72 $32.96 $32.96 2,859
2021-12-28 $32.72 $33.32 $32.72 $33.02 $33.02 1,582
2021-12-27 $33.46 $33.77 $33.00 $33.08 $33.08 34,487
2021-12-23 $32.74 $33.10 $32.74 $32.88 $32.88 958
2021-12-22 $32.75 $33.21 $32.72 $32.92 $32.92 2,591
2021-12-21 $32.71 $32.97 $32.64 $32.86 $32.86 16,683
2021-12-20 $32.39 $33.90 $32.02 $32.50 $32.50 28,820
2021-12-17 $34.23 $35.02 $34.12 $34.80 $32.71 4,583
2021-12-16 $33.80 $35.14 $33.80 $35.06 $32.95 79,007
2021-12-15 $33.50 $34.30 $33.09 $33.86 $31.82 56,242
2021-12-14 $33.60 $34.05 $33.50 $33.72 $31.69 54,996
2021-12-13 $34.47 $34.47 $33.37 $33.66 $31.64 54,579
2021-12-10 $35.22 $35.56 $35.22 $35.38 $33.25 3,783
2021-12-09 $35.64 $35.64 $35.57 $35.57 $33.44 329
2021-12-08 $35.56 $35.76 $35.51 $35.76 $33.61 1,272
2021-12-07 $35.69 $36.00 $35.69 $35.85 $33.70 1,418
2021-12-06 $35.87 $35.87 $35.51 $35.58 $33.44 2,370
2021-12-03 $36.79 $36.79 $35.97 $35.97 $33.81 2,480
2021-12-02 $36.30 $36.54 $36.30 $36.54 $34.34 576
2021-12-01 $36.43 $36.43 $35.97 $36.22 $34.04 1,272
2021-11-30 $35.40 $35.67 $35.35 $35.53 $33.39 1,007
2021-11-29 $35.98 $36.01 $35.42 $35.42 $33.29 3,452
2021-11-26 $35.04 $35.04 $34.67 $34.91 $32.81 3,154
2021-11-24 $36.32 $36.32 $36.20 $36.20 $34.02 810
2021-11-23 $36.00 $36.61 $36.00 $36.61 $34.41 23,343
2021-11-22 $36.52 $36.52 $35.85 $35.98 $33.82 7,657
2021-11-19 $37.58 $37.62 $37.58 $37.62 $35.36 478
2021-11-18 $38.75 $38.75 $38.46 $38.47 $36.15 4,023
2021-11-17 $39.03 $39.03 $38.95 $38.97 $36.63 1,396
2021-11-16 $39.13 $39.13 $38.89 $39.05 $36.70 488
2021-11-15 $39.32 $39.69 $39.32 $39.60 $37.22 3,250
2021-11-12 $39.20 $39.20 $38.84 $38.86 $36.52 13,889
2021-11-11 $40.20 $40.20 $39.81 $39.81 $37.42 1,268
2021-11-10 $40.06 $40.14 $40.02 $40.14 $37.72 6,509
2021-11-09 $40.79 $40.79 $40.13 $40.45 $38.02 4,664
2021-11-08 $40.08 $40.24 $40.04 $40.04 $37.63 1,223
2021-11-05 $39.53 $39.82 $39.53 $39.82 $37.43 4,672
2021-11-04 $39.87 $39.87 $39.39 $39.71 $37.33 3,153
2021-11-03 $39.70 $39.70 $39.36 $39.67 $37.28 7,814
2021-11-02 $39.87 $39.87 $39.51 $39.65 $37.27 4,673
2021-11-01 $39.97 $40.15 $39.97 $40.15 $37.74 1,262
2021-10-29 $39.80 $40.17 $39.46 $39.79 $37.40 8,941
2021-10-28 $40.15 $40.29 $40.15 $40.20 $37.78 3,799
2021-10-27 $40.65 $40.73 $40.32 $40.47 $38.04 1,917
2021-10-26 $42.25 $42.25 $41.10 $41.57 $39.07 2,209
2021-10-25 $41.34 $41.78 $41.05 $41.78 $39.27 8,274
2021-10-22 $40.89 $41.07 $40.89 $41.07 $38.60 491
2021-10-21 $40.23 $41.25 $40.19 $41.25 $38.77 2,647
2021-10-20 $40.69 $41.78 $40.69 $41.11 $38.64 2,680
2021-10-19 $40.77 $40.90 $39.58 $40.80 $38.34 7,821
2021-10-18 $40.71 $40.90 $40.25 $40.34 $37.91 1,281
2021-10-15 $40.51 $40.86 $40.10 $40.61 $38.17 16,943
2021-10-14 $40.44 $40.55 $40.24 $40.51 $38.07 1,504
2021-10-13 $39.50 $40.04 $39.11 $39.50 $37.13 5,922
2021-10-12 $39.73 $40.30 $39.59 $39.59 $37.21 3,616
2021-10-11 $39.44 $40.55 $39.30 $39.73 $37.34 4,750
2021-10-08 $39.30 $39.30 $38.55 $39.01 $36.66 502
2021-10-07 $38.60 $39.65 $38.58 $38.90 $36.56 4,068
2021-10-06 $37.05 $37.93 $36.99 $37.93 $35.65 1,075
2021-10-05 $37.87 $39.05 $37.64 $38.49 $36.18 4,068
2021-10-04 $37.55 $37.91 $37.23 $37.59 $35.33 10,571
2021-10-01 $37.65 $38.56 $37.20 $37.69 $35.43 11,590
2021-09-30 $37.76 $38.14 $37.66 $37.66 $35.40 1,232
2021-09-29 $37.67 $37.75 $37.44 $37.75 $35.48 1,657
2021-09-28 $37.80 $38.00 $37.80 $37.95 $35.67 5,939
2021-09-27 $38.10 $38.47 $38.10 $38.31 $36.01 22,660
2021-09-24 $37.95 $38.10 $37.95 $38.10 $35.81 1,087
2021-09-23 $38.60 $38.60 $37.52 $38.15 $35.86 974
2021-09-22 $37.93 $39.30 $37.93 $38.39 $36.08 1,904
2021-09-21 $37.57 $38.01 $37.57 $38.01 $35.72 13,917
2021-09-20 $37.76 $38.25 $36.95 $37.37 $35.12 10,912
2021-09-17 $40.54 $40.54 $38.91 $39.45 $37.08 6,094
2021-09-16 $39.14 $39.70 $39.00 $39.70 $37.31 4,236
2021-09-15 $39.78 $40.54 $39.52 $39.75 $37.36 6,761
2021-09-14 $39.60 $40.67 $39.60 $39.61 $37.23 12,281
2021-09-13 $39.82 $40.30 $39.74 $40.08 $37.67 2,903
2021-09-10 $39.95 $40.55 $39.11 $39.50 $37.13 20,324
2021-09-09 $39.99 $40.56 $39.17 $39.72 $37.33 25,346
2021-09-08 $41.00 $41.91 $39.07 $40.01 $37.61 27,757
2021-09-07 $40.24 $41.00 $40.19 $40.19 $37.77 47,033
2021-09-03 $39.44 $39.71 $38.64 $39.71 $37.32 4,687
2021-09-02 $39.07 $40.44 $38.90 $39.12 $36.76 20,125
2021-09-01 $38.69 $39.00 $38.33 $39.00 $36.65 27,421
2021-08-31 $37.93 $38.17 $37.00 $38.16 $35.87 30,002
2021-08-30 $37.70 $37.76 $37.39 $37.76 $35.49 5,271
2021-08-27 $37.00 $37.60 $36.87 $37.60 $35.34 6,667
2021-08-26 $36.88 $36.99 $36.60 $36.99 $34.77 11,067
2021-08-25 $37.07 $37.45 $37.06 $37.44 $35.19 6,440
2021-08-24 $36.51 $37.34 $36.51 $37.08 $34.85 24,887
2021-08-23 $36.13 $36.67 $36.06 $36.54 $34.34 11,693
2021-08-20 $35.51 $35.65 $35.51 $35.65 $33.50 260
2021-08-19 $35.70 $36.10 $35.30 $35.30 $33.18 10,772
2021-08-18 $36.26 $36.26 $36.25 $36.25 $34.07 513
2021-08-17 $36.23 $36.75 $36.15 $36.21 $34.03 8,954
2021-08-16 $36.47 $36.47 $36.47 $36.47 $34.28 156
2021-08-13 $36.29 $36.52 $36.22 $36.52 $34.33 558
2021-08-12 $36.62 $36.62 $36.62 $36.62 $34.42 132
2021-08-11 $36.47 $36.72 $36.36 $36.72 $34.51 1,664
2021-08-10 $36.33 $37.03 $36.01 $36.48 $34.28 14,077
2021-08-09 $36.19 $37.01 $36.19 $36.46 $34.27 1,811
2021-08-06 $36.00 $36.01 $36.00 $36.01 $33.84 1,480
2021-08-05 $36.75 $36.75 $36.36 $36.64 $34.44 948
2021-08-04 $36.23 $36.47 $36.23 $36.47 $34.28 323
2021-08-03 $36.66 $36.72 $36.23 $36.72 $34.52 1,594
2021-08-02 $36.85 $37.01 $36.46 $36.81 $34.60 4,943
2021-07-30 $36.85 $37.15 $36.20 $36.78 $34.57 12,052
2021-07-29 $36.48 $36.89 $36.48 $36.89 $34.67 6,808
2021-07-28 $36.00 $36.48 $35.88 $36.48 $34.29 10,000
2021-07-27 $36.38 $36.48 $35.60 $35.93 $33.77 7,922
2021-07-26 $36.15 $36.34 $35.84 $36.16 $33.99 34,899
2021-07-23 $35.99 $36.35 $35.60 $36.05 $33.88 14,289
2021-07-22 $35.85 $35.98 $35.85 $35.94 $33.77 1,131
2021-07-21 $35.40 $35.96 $35.23 $35.79 $33.64 16,135
2021-07-20 $35.00 $35.55 $34.57 $35.40 $33.28 12,120
2021-07-19 $35.39 $35.74 $34.81 $35.08 $32.97 9,737
2021-07-16 $36.00 $36.37 $35.89 $36.10 $33.92 3,469
2021-07-15 $36.43 $36.43 $35.77 $36.09 $33.91 747
2021-07-14 $36.49 $36.49 $36.49 $36.49 $34.29 213
2021-07-13 $36.80 $36.80 $36.10 $36.12 $33.95 2,434
2021-07-12 $36.30 $36.50 $36.30 $36.50 $34.30 394
2021-07-09 $36.28 $36.29 $35.92 $36.11 $33.93 3,377
2021-07-08 $35.58 $36.58 $35.57 $35.61 $33.47 4,575
2021-07-07 $36.44 $36.71 $36.16 $36.26 $34.07 4,951
2021-07-06 $36.70 $36.73 $36.24 $36.31 $34.13 3,801
2021-07-02 $36.97 $36.97 $36.27 $36.72 $34.51 14,170
2021-07-01 $36.90 $36.90 $36.53 $36.75 $34.54 2,341
2021-06-30 $36.80 $36.88 $36.28 $36.70 $34.49 17,475
2021-06-29 $36.87 $37.33 $36.45 $36.65 $34.45 13,239
2021-06-28 $37.41 $37.63 $36.83 $37.12 $34.88 8,285
2021-06-25 $37.00 $37.59 $36.90 $37.59 $35.32 10,722
2021-06-24 $37.00 $37.49 $36.70 $36.99 $34.77 6,883
2021-06-23 $37.35 $37.35 $36.93 $36.93 $34.70 7,667
2021-06-22 $36.95 $37.19 $36.80 $36.90 $34.68 16,136
2021-06-21 $36.90 $37.06 $36.84 $37.06 $34.83 874
2021-06-18 $37.24 $37.44 $36.50 $37.08 $34.85 16,217
2021-06-17 $37.42 $37.79 $36.99 $37.03 $34.80 19,452
2021-06-16 $37.50 $38.16 $37.28 $37.38 $35.13 16,684
2021-06-15 $37.65 $38.05 $36.76 $37.74 $35.47 9,870
2021-06-14 $38.17 $38.61 $37.75 $38.26 $35.95 17,271
2021-06-11 $38.30 $38.54 $37.62 $38.36 $36.05 13,816
2021-06-10 $37.90 $38.39 $37.71 $38.00 $35.71 7,561
2021-06-09 $37.69 $37.69 $37.65 $37.65 $35.39 26,586
2021-06-08 $37.90 $38.25 $37.83 $38.13 $35.84 4,274
2021-06-07 $37.90 $38.35 $37.80 $38.34 $36.03 5,453
2021-06-04 $37.71 $37.99 $37.48 $37.69 $35.42 3,564
2021-06-03 $37.25 $38.00 $37.25 $37.70 $35.43 5,471
2021-06-02 $39.06 $39.06 $37.41 $37.89 $35.61 2,746
2021-06-01 $37.65 $38.44 $37.65 $37.90 $35.62 5,308
2021-05-28 $37.50 $37.50 $37.26 $37.26 $35.02 477
2021-05-27 $37.25 $37.52 $37.25 $37.26 $35.02 1,552
2021-05-26 $37.25 $37.25 $37.25 $37.25 $35.01 71
2021-05-25 $37.54 $37.54 $37.54 $37.54 $35.28 105
2021-05-24 $37.79 $37.79 $37.79 $37.79 $35.52 274
2021-05-21 $37.70 $37.70 $37.10 $37.40 $35.15 2,834
2021-05-20 $37.28 $37.28 $36.90 $37.19 $34.95 2,250
2021-05-19 $37.15 $37.15 $36.82 $36.82 $34.60 619
2021-05-18 $37.50 $37.50 $37.10 $37.15 $34.91 1,511
2021-05-17 $36.93 $37.20 $36.70 $37.20 $34.96 1,486
2021-05-14 $37.00 $37.00 $36.50 $36.58 $34.38 1,140
2021-05-13 $36.43 $36.74 $36.25 $36.74 $34.53 1,569
2021-05-12 $36.60 $36.60 $36.56 $36.56 $34.36 1,402
2021-05-11 $36.72 $37.41 $36.61 $36.78 $34.57 15,497
2021-05-10 $37.51 $37.51 $37.02 $37.20 $34.96 1,946
2021-05-07 $37.53 $37.71 $36.90 $37.39 $35.14 19,238
2021-05-06 $36.85 $37.24 $36.65 $37.08 $34.85 3,594
2021-05-05 $36.97 $37.26 $36.93 $37.23 $34.99 12,883
2021-05-04 $36.85 $37.06 $36.68 $36.68 $34.47 4,171
2021-05-03 $36.42 $36.84 $36.42 $36.83 $34.62 1,192
2021-04-30 $36.67 $36.80 $36.33 $36.33 $34.14 12,875
2021-04-29 $37.35 $37.35 $36.76 $36.76 $34.55 370
2021-04-28 $37.33 $37.47 $37.19 $37.36 $35.11 1,229
2021-04-27 $37.55 $37.61 $37.10 $37.55 $35.29 2,069
2021-04-26 $37.13 $37.66 $37.13 $37.66 $35.39 10,551
2021-04-23 $36.68 $37.32 $36.58 $36.78 $34.56 1,894
2021-04-22 $37.12 $37.12 $36.71 $36.71 $34.50 884
2021-04-21 $36.40 $36.60 $36.40 $36.60 $34.40 939
2021-04-20 $36.25 $36.43 $36.23 $36.30 $34.12 6,149
2021-04-19 $37.23 $37.23 $36.58 $36.71 $34.50 4,153
2021-04-16 $36.91 $37.53 $36.91 $37.52 $35.26 4,722
2021-04-15 $36.47 $36.70 $36.25 $36.62 $34.41 3,968
2021-04-14 $36.88 $36.88 $36.75 $36.75 $34.54 344
2021-04-13 $36.05 $36.74 $35.91 $36.58 $34.38 8,568
2021-04-12 $35.96 $35.96 $35.81 $35.81 $33.66 565
2021-04-09 $35.70 $36.37 $35.37 $35.81 $33.66 3,306
2021-04-08 $35.90 $36.05 $35.78 $36.03 $33.86 1,560
2021-04-07 $35.53 $36.00 $35.18 $35.78 $33.63 2,860
2021-04-06 $35.91 $36.37 $35.55 $36.37 $34.18 17,999
2021-04-05 $35.99 $36.53 $35.98 $36.39 $34.20 27,201
2021-04-01 $36.65 $36.70 $36.25 $36.29 $34.10 10,227
2021-03-31 $36.08 $36.57 $36.08 $36.57 $34.37 441
2021-03-30 $36.12 $36.12 $35.97 $35.99 $33.82 1,566
2021-03-29 $36.00 $36.00 $35.97 $35.99 $33.82 1,440
2021-03-26 $35.86 $36.00 $35.66 $36.00 $33.84 386
2021-03-25 $35.12 $35.47 $35.12 $35.47 $33.34 2,182
2021-03-24 $35.48 $35.65 $35.16 $35.54 $33.40 1,689
2021-03-23 $36.18 $36.18 $35.60 $35.60 $33.46 13,667
2021-03-22 $37.08 $37.11 $36.86 $36.86 $34.65 1,916
2021-03-19 $36.98 $37.17 $36.98 $37.06 $34.83 1,127
2021-03-18 $37.26 $37.70 $36.98 $36.98 $34.76 3,233
2021-03-17 $37.39 $37.97 $37.25 $37.75 $35.48 1,725
2021-03-16 $38.60 $38.60 $38.30 $38.30 $36.00 1,014
2021-03-15 $38.04 $38.39 $37.84 $38.39 $36.08 6,909
2021-03-12 $37.48 $37.53 $37.21 $37.53 $35.27 1,734
2021-03-11 $37.37 $37.75 $37.14 $37.48 $35.22 800
2021-03-10 $36.91 $37.08 $36.83 $37.05 $34.82 4,121
2021-03-09 $36.97 $36.97 $36.43 $36.51 $34.31 14,028
2021-03-08 $36.91 $37.25 $36.61 $36.90 $34.68 3,982
2021-03-05 $36.95 $37.28 $36.86 $37.12 $34.89 5,793
2021-03-04 $37.79 $38.17 $37.00 $37.00 $34.77 4,517
2021-03-03 $37.37 $38.11 $37.37 $37.63 $35.36 1,840
2021-03-02 $37.47 $38.14 $37.47 $37.75 $35.48 2,301
2021-03-01 $37.22 $37.52 $37.22 $37.52 $35.26 639
2021-02-26 $37.10 $37.17 $37.00 $37.17 $34.93 664
2021-02-25 $37.75 $37.78 $37.28 $37.28 $35.03 2,203
2021-02-24 $37.24 $37.78 $37.24 $37.67 $35.40 8,071
2021-02-23 $37.03 $37.03 $36.87 $36.87 $34.65 1,791
2021-02-22 $37.00 $37.15 $36.80 $37.00 $34.77 4,231
2021-02-19 $37.38 $37.38 $37.08 $37.08 $34.85 3,009
2021-02-18 $37.24 $37.25 $36.88 $37.20 $34.96 5,253
2021-02-17 $37.60 $37.60 $37.33 $37.58 $35.32 13,747
2021-02-16 $37.39 $37.97 $37.39 $37.88 $35.60 9,223
2021-02-12 $37.55 $37.77 $37.55 $37.77 $35.50 1,454
2021-02-11 $37.74 $37.74 $37.43 $37.58 $35.32 837
2021-02-10 $37.65 $37.65 $37.39 $37.65 $35.39 4,873
2021-02-09 $37.59 $37.67 $37.54 $37.54 $35.28 2,226
2021-02-08 $37.18 $37.69 $37.18 $37.59 $35.33 23,769
2021-02-05 $37.05 $37.19 $36.66 $36.97 $34.75 3,249
2021-02-04 $36.53 $36.58 $36.40 $36.58 $34.38 693
2021-02-03 $36.21 $36.21 $36.00 $36.20 $34.02 3,404
2021-02-02 $36.26 $36.48 $36.01 $36.07 $33.91 8,733
2021-02-01 $35.52 $35.76 $35.48 $35.76 $33.61 4,012
2021-01-29 $36.13 $36.13 $35.64 $35.64 $33.49 1,146
2021-01-28 $36.00 $36.26 $36.00 $36.13 $33.96 663
2021-01-27 $36.35 $36.36 $35.77 $35.77 $33.62 11,096
2021-01-26 $37.00 $37.10 $37.00 $37.00 $34.77 1,338
2021-01-25 $36.70 $36.85 $36.53 $36.85 $34.63 3,319
2021-01-22 $36.75 $36.79 $36.52 $36.79 $34.58 1,426
2021-01-21 $37.55 $37.55 $37.36 $37.36 $35.11 814
2021-01-20 $37.57 $37.75 $37.48 $37.54 $35.29 6,874
2021-01-19 $37.97 $37.97 $36.92 $37.11 $34.88 16,677
2021-01-15 $36.90 $37.18 $36.90 $36.92 $34.70 5,734
2021-01-14 $37.03 $37.30 $37.03 $37.08 $34.85 6,249
2021-01-13 $36.78 $37.03 $36.64 $37.03 $34.80 7,422
2021-01-12 $36.47 $37.06 $36.47 $36.88 $34.66 1,895
2021-01-11 $36.35 $36.50 $36.34 $36.34 $34.15 2,486
2021-01-08 $36.91 $36.91 $36.54 $36.54 $34.34 5,316
2021-01-07 $36.70 $37.03 $36.70 $36.88 $34.66 3,546
2021-01-06 $36.65 $36.79 $36.49 $36.54 $34.34 5,955
2021-01-05 $36.41 $36.75 $36.41 $36.59 $34.39 1,057
2021-01-04 $36.65 $36.65 $36.06 $36.16 $33.98 1,322
2020-12-31 $35.69 $36.02 $35.69 $36.02 $33.86 4,479
2020-12-30 $36.05 $36.09 $35.66 $35.66 $33.52 5,929
2020-12-29 $36.22 $36.33 $35.98 $35.98 $33.81 1,403
2020-12-28 $36.74 $36.74 $36.04 $36.13 $33.96 18,108
2020-12-24 $35.68 $35.68 $35.68 $35.68 $33.53 14
2020-12-23 $35.00 $35.54 $35.00 $35.18 $33.06 9,344
2020-12-22 $34.48 $34.73 $34.48 $34.55 $32.47 3,969
2020-12-21 $34.92 $34.92 $33.53 $34.60 $32.52 5,401
2020-12-18 $37.25 $37.28 $36.99 $37.00 $33.25 921
2020-12-17 $37.70 $37.70 $37.55 $37.60 $33.79 1,401
2020-12-16 $37.41 $37.49 $37.34 $37.34 $33.56 755
2020-12-15 $37.02 $37.17 $36.85 $37.17 $33.40 1,652
2020-12-14 $37.11 $37.11 $36.57 $36.72 $33.00 9,434
2020-12-11 $37.40 $37.40 $37.27 $37.27 $33.49 466
2020-12-10 $37.00 $37.27 $37.00 $37.20 $33.43 706
2020-12-09 $37.43 $37.43 $37.22 $37.22 $33.45 1,415
2020-12-08 $37.39 $37.47 $37.38 $37.42 $33.63 1,511
2020-12-07 $37.76 $37.76 $37.46 $37.46 $33.67 1,104
2020-12-04 $37.56 $37.69 $37.46 $37.46 $33.67 1,370
2020-12-03 $36.85 $37.05 $36.85 $37.05 $33.30 713
2020-12-02 $36.25 $36.76 $36.25 $36.71 $32.99 1,116
2020-12-01 $36.40 $36.56 $36.40 $36.45 $32.75 3,809
2020-11-30 $36.04 $36.04 $35.92 $35.92 $32.28 695
2020-11-27 $36.96 $36.96 $35.59 $35.60 $31.99 4,554
2020-11-25 $35.40 $35.40 $35.26 $35.26 $31.69 376
2020-11-24 $35.45 $35.63 $35.45 $35.63 $32.02 889
2020-11-23 $35.36 $35.36 $35.07 $35.07 $31.52 1,285
2020-11-20 $35.28 $35.28 $35.06 $35.06 $31.51 249
2020-11-19 $35.04 $35.18 $35.04 $35.05 $31.50 477
2020-11-18 $35.61 $35.61 $35.35 $35.35 $31.77 943
2020-11-17 $35.02 $35.02 $34.98 $34.98 $31.43 506
2020-11-16 $34.96 $35.30 $34.91 $35.30 $31.73 2,045
2020-11-13 $34.30 $34.60 $34.25 $34.50 $31.01 15,071
2020-11-12 $34.00 $34.00 $33.78 $33.87 $30.44 1,670
2020-11-11 $34.02 $34.02 $34.02 $34.02 $30.57 96
2020-11-10 $33.92 $34.04 $33.92 $34.04 $30.60 601
2020-11-09 $33.50 $33.87 $33.50 $33.85 $30.42 11,018
2020-11-06 $32.96 $32.96 $32.80 $32.82 $29.50 535
2020-11-05 $32.89 $32.89 $32.89 $32.89 $29.56 47
2020-11-04 $31.75 $32.69 $31.75 $32.55 $29.25 3,780
2020-11-03 $31.44 $31.46 $31.44 $31.44 $28.25 680
2020-11-02 $30.92 $31.00 $30.65 $30.87 $27.74 16,715
2020-10-30 $31.17 $31.19 $30.83 $30.89 $27.76 661
2020-10-29 $31.34 $31.51 $31.21 $31.51 $28.32 263
2020-10-28 $31.10 $31.37 $30.86 $30.88 $27.75 3,200
2020-10-27 $32.43 $32.61 $32.42 $32.42 $29.13 1,150
2020-10-26 $33.19 $33.19 $32.96 $32.96 $29.62 1,642
2020-10-23 $33.27 $33.58 $33.27 $33.38 $30.00 746
2020-10-22 $33.24 $33.24 $33.11 $33.11 $29.76 487
2020-10-21 $32.86 $33.06 $32.86 $32.94 $29.60 2,202
2020-10-20 $32.85 $32.95 $32.70 $32.70 $29.39 996
2020-10-19 $32.51 $32.55 $32.38 $32.38 $29.10 2,024
2020-10-16 $32.38 $32.40 $32.37 $32.40 $29.12 514
2020-10-15 $32.70 $32.70 $32.70 $32.70 $29.39 130
2020-10-14 $33.07 $33.15 $32.99 $32.99 $29.65 667
2020-10-13 $33.14 $33.16 $32.98 $32.98 $29.64 717
2020-10-12 $33.15 $33.15 $33.15 $33.15 $29.79 239
2020-10-09 $32.99 $33.30 $32.99 $33.22 $29.85 2,710
2020-10-08 $33.34 $33.41 $33.12 $33.12 $29.77 2,357
2020-10-07 $32.93 $32.93 $32.80 $32.80 $29.48 713
2020-10-06 $33.08 $33.08 $32.70 $32.86 $29.53 736
2020-10-05 $32.95 $32.95 $32.93 $32.93 $29.59 284
2020-10-02 $32.82 $32.82 $32.82 $32.82 $29.50 51
2020-10-01 $32.70 $32.70 $32.49 $32.64 $29.34 546
2020-09-30 $32.72 $32.72 $32.47 $32.47 $29.18 900
2020-09-29 $32.15 $32.15 $31.96 $32.06 $28.82 5,534
2020-09-28 $32.26 $32.38 $32.24 $32.38 $29.10 1,362
2020-09-25 $32.14 $32.14 $32.14 $32.14 $28.89 29
2020-09-24 $32.71 $32.71 $32.65 $32.65 $29.35 303
2020-09-23 $32.79 $32.79 $32.64 $32.64 $29.33 509
2020-09-22 $32.58 $32.89 $32.58 $32.89 $29.56 1,970
2020-09-21 $32.72 $32.72 $32.72 $32.72 $29.40 301
2020-09-18 $33.84 $33.84 $33.63 $33.74 $30.32 863
2020-09-17 $33.70 $34.00 $33.70 $33.74 $30.32 996
2020-09-16 $33.79 $33.99 $33.76 $33.91 $30.47 2,984
2020-09-15 $33.48 $33.55 $33.39 $33.55 $30.15 860
2020-09-14 $33.03 $33.17 $32.96 $33.17 $29.81 2,448
2020-09-11 $33.40 $33.40 $33.00 $33.14 $29.78 952
2020-09-10 $32.94 $33.27 $32.90 $32.94 $29.60 2,145
2020-09-09 $32.79 $33.14 $32.49 $33.14 $29.78 2,028
2020-09-08 $32.34 $32.66 $31.88 $32.27 $29.00 1,082
2020-09-04 $32.68 $32.93 $32.68 $32.93 $29.59 1,721
2020-09-03 $32.74 $32.80 $32.40 $32.68 $29.37 1,278
2020-09-02 $33.57 $33.57 $32.75 $32.92 $29.58 2,562
2020-09-01 $33.57 $33.64 $33.57 $33.64 $30.23 249
2020-08-31 $33.49 $33.70 $33.49 $33.57 $30.17 1,097
2020-08-28 $33.75 $33.79 $33.65 $33.71 $30.30 8,422
2020-08-27 $33.68 $33.68 $31.88 $33.49 $30.10 20,855
2020-08-26 $33.20 $33.53 $33.20 $33.53 $30.13 695
2020-08-25 $33.09 $33.39 $33.08 $33.39 $30.01 439
2020-08-24 $33.52 $33.67 $33.26 $33.59 $30.19 2,202
2020-08-21 $32.79 $33.20 $32.79 $33.20 $29.84 1,308
2020-08-20 $33.43 $33.56 $33.43 $33.56 $30.16 311
2020-08-19 $34.00 $34.10 $33.94 $33.94 $30.50 1,290
2020-08-18 $34.26 $34.33 $34.15 $34.29 $30.82 1,038
2020-08-17 $34.18 $34.25 $34.18 $34.21 $30.75 912
2020-08-14 $34.10 $34.14 $34.09 $34.14 $30.68 663
2020-08-13 $33.93 $34.11 $33.93 $34.11 $30.65 4,252
2020-08-12 $33.97 $34.00 $33.69 $33.84 $30.41 2,211
2020-08-11 $34.22 $34.22 $33.56 $33.85 $30.42 1,979
2020-08-10 $33.40 $33.80 $33.40 $33.80 $30.37 382
2020-08-07 $33.31 $33.51 $33.31 $33.38 $30.00 2,354
2020-08-06 $33.70 $33.85 $33.70 $33.85 $30.42 688
2020-08-05 $34.00 $34.18 $33.95 $34.13 $30.67 1,350
2020-08-04 $33.72 $33.72 $33.72 $33.72 $30.30 186
2020-08-03 $33.16 $33.54 $33.16 $33.54 $30.14 372
2020-07-31 $32.96 $32.96 $32.96 $32.96 $29.62 246
2020-07-30 $33.00 $33.18 $32.80 $33.18 $29.82 580
2020-07-29 $33.30 $33.64 $33.30 $33.64 $30.23 371
2020-07-28 $33.29 $33.29 $33.29 $33.29 $29.92 168
2020-07-27 $33.59 $33.73 $33.59 $33.73 $30.32 567
2020-07-24 $33.00 $33.13 $32.85 $33.06 $29.71 3,362
2020-07-23 $33.16 $33.41 $33.13 $33.13 $29.78 826
2020-07-22 $32.97 $33.64 $32.90 $33.41 $30.03 6,579
2020-07-21 $32.65 $32.90 $32.62 $32.69 $29.38 2,000
2020-07-20 $32.12 $32.64 $32.12 $32.42 $29.14 2,600
2020-07-17 $31.57 $31.86 $31.57 $31.86 $28.63 3,687
2020-07-16 $31.85 $31.85 $31.81 $31.84 $28.61 1,100
2020-07-15 $31.98 $31.98 $31.98 $31.98 $28.74 14
2020-07-14 $31.35 $31.61 $31.16 $31.61 $28.41 574
2020-07-13 $31.71 $31.74 $31.71 $31.74 $28.52 700
2020-07-10 $31.95 $31.95 $31.95 $31.95 $28.71 49
2020-07-09 $31.80 $31.87 $31.40 $31.73 $28.52 8,073
2020-07-08 $31.45 $31.65 $31.44 $31.51 $28.32 3,647
2020-07-07 $31.38 $31.38 $31.26 $31.26 $28.09 600
2020-07-06 $31.55 $31.55 $31.42 $31.45 $28.26 703
2020-07-02 $31.64 $31.69 $31.52 $31.63 $28.43 2,143
2020-07-01 $31.42 $31.42 $31.30 $31.36 $28.18 2,120
2020-06-30 $31.24 $31.25 $31.17 $31.17 $28.01 600
2020-06-29 $30.51 $31.84 $30.19 $31.74 $28.52 5,005
2020-06-26 $31.87 $32.03 $31.83 $31.83 $28.61 394
2020-06-25 $32.18 $32.18 $32.18 $32.18 $28.92 549
2020-06-24 $32.18 $32.18 $31.79 $31.79 $28.57 897
2020-06-23 $32.60 $32.60 $32.50 $32.50 $29.21 1,400
2020-06-22 $31.88 $32.19 $31.82 $32.13 $28.88 2,756
2020-06-19 $31.75 $31.75 $31.65 $31.69 $28.48 700
2020-06-18 $31.17 $31.57 $31.17 $31.44 $28.25 1,476
2020-06-17 $31.37 $31.67 $31.13 $31.42 $28.24 2,191
2020-06-16 $31.60 $31.65 $31.41 $31.41 $28.23 1,000
2020-06-15 $30.40 $31.24 $30.40 $31.24 $28.08 1,361
2020-06-12 $30.75 $30.93 $30.75 $30.93 $27.80 300
2020-06-11 $30.81 $31.04 $30.07 $30.28 $27.21 4,237
2020-06-10 $31.75 $31.96 $31.75 $31.96 $28.72 740
2020-06-09 $32.24 $32.25 $31.83 $32.07 $28.82 1,866
2020-06-08 $31.90 $32.24 $31.90 $32.24 $28.97 1,616
2020-06-05 $31.48 $31.84 $31.48 $31.62 $28.42 8,156
2020-06-04 $31.34 $31.34 $31.12 $31.12 $27.97 4,121
2020-06-03 $31.00 $31.47 $30.85 $31.28 $28.11 7,800
2020-06-02 $30.42 $30.96 $30.42 $30.73 $27.62 2,244
2020-06-01 $29.93 $29.97 $29.82 $29.92 $26.89 900
2020-05-29 $29.08 $29.08 $29.08 $29.08 $26.13 321
2020-05-28 $28.82 $29.18 $28.82 $28.87 $25.95 4,100
2020-05-27 $28.75 $28.75 $28.51 $28.61 $25.71 2,684
2020-05-26 $28.63 $28.90 $28.63 $28.77 $25.86 1,541
2020-05-22 $28.06 $28.23 $27.90 $28.11 $25.26 751
2020-05-21 $28.31 $28.35 $28.08 $28.25 $25.39 864
2020-05-20 $28.07 $28.23 $28.07 $28.23 $25.37 2,245
2020-05-19 $27.22 $27.44 $27.22 $27.37 $24.60 2,300
2020-05-18 $27.24 $27.39 $27.09 $27.30 $24.53 3,900
2020-05-15 $26.68 $26.68 $26.68 $26.68 $23.98 20
2020-05-14 $26.15 $26.59 $26.06 $26.59 $23.90 2,105
2020-05-13 $26.61 $26.61 $26.26 $26.56 $23.87 2,400
2020-05-12 $26.97 $27.00 $26.88 $27.00 $24.26 755
2020-05-11 $26.78 $26.78 $26.67 $26.73 $24.02 2,400
2020-05-08 $26.62 $27.11 $26.62 $26.86 $24.14 4,869
2020-05-07 $27.00 $27.00 $26.57 $26.96 $24.23 1,447
2020-05-06 $26.90 $26.98 $26.59 $26.98 $24.25 1,600
2020-05-05 $27.39 $27.39 $26.56 $26.56 $23.87 2,400
2020-05-04 $26.25 $26.74 $26.00 $26.50 $23.82 5,873
2020-05-01 $26.32 $27.35 $26.07 $26.15 $23.50 7,149
2020-04-30 $26.40 $27.20 $26.40 $27.15 $24.40 1,621
2020-04-29 $27.40 $27.41 $27.01 $27.01 $24.27 1,200
2020-04-28 $27.33 $27.33 $26.84 $26.87 $24.15 2,466
2020-04-27 $26.02 $26.49 $25.59 $26.00 $23.37 13,480
2020-04-24 $25.86 $25.86 $25.80 $25.80 $23.19 1,300
2020-04-23 $26.89 $26.89 $25.86 $26.00 $23.37 2,400
2020-04-22 $25.85 $25.85 $25.53 $25.70 $23.10 3,054
2020-04-21 $25.33 $25.33 $24.47 $24.47 $21.99 2,537
2020-04-20 $25.90 $26.78 $25.90 $26.00 $23.37 1,966
2020-04-17 $26.24 $26.27 $25.74 $25.90 $23.28 3,900
2020-04-16 $26.21 $26.30 $25.79 $25.79 $23.18 5,000
2020-04-15 $25.41 $25.75 $25.37 $25.70 $23.10 5,600
2020-04-14 $27.31 $28.17 $27.13 $27.23 $24.47 8,895
2020-04-13 $26.79 $27.66 $26.74 $27.52 $24.73 2,481
2020-04-09 $27.12 $27.26 $26.46 $26.46 $23.78 2,400
2020-04-08 $25.85 $26.78 $25.85 $26.49 $23.81 1,000
2020-04-07 $26.12 $26.12 $25.35 $25.53 $22.94 8,032
2020-04-06 $25.28 $25.48 $24.93 $25.48 $22.90 4,554
2020-04-03 $24.29 $24.46 $24.29 $24.46 $21.98 600
2020-04-02 $23.66 $24.20 $23.61 $23.97 $21.54 5,317
2020-04-01 $23.74 $23.74 $22.91 $22.91 $20.59 8,810
2020-03-31 $23.80 $24.35 $23.67 $24.35 $21.88 9,860
2020-03-30 $22.40 $23.40 $22.40 $23.25 $20.89 3,200
2020-03-27 $23.06 $24.12 $23.06 $24.12 $21.68 4,056
2020-03-26 $24.39 $24.81 $24.00 $24.78 $22.27 15,600
2020-03-25 $23.26 $24.51 $23.26 $24.51 $22.03 1,744
2020-03-24 $23.75 $24.05 $23.25 $23.58 $21.19 911
2020-03-23 $22.10 $22.66 $21.05 $22.33 $20.07 7,522
2020-03-20 $22.09 $23.37 $21.54 $21.66 $19.47 5,500
2020-03-19 $21.49 $22.81 $20.51 $21.44 $19.27 6,211
2020-03-18 $22.40 $22.40 $19.58 $19.58 $17.60 10,473
2020-03-17 $22.43 $23.36 $22.43 $23.36 $20.99 9,995
2020-03-16 $23.00 $23.53 $22.35 $23.42 $21.05 10,600
2020-03-13 $27.03 $27.03 $24.41 $25.39 $22.82 5,365
2020-03-12 $26.50 $26.50 $25.00 $25.38 $22.81 3,148
2020-03-11 $28.78 $29.01 $27.70 $27.79 $24.97 5,742
2020-03-10 $27.97 $29.86 $27.97 $29.73 $26.72 10,368
2020-03-09 $31.00 $31.00 $26.57 $26.83 $24.11 28,538
2020-03-06 $33.00 $33.11 $32.38 $32.47 $29.18 7,270
2020-03-05 $34.47 $34.47 $33.74 $33.95 $30.51 2,998
2020-03-04 $34.61 $34.90 $34.61 $34.90 $31.36 2,500
2020-03-03 $34.40 $34.83 $34.36 $34.83 $31.30 2,200
2020-03-02 $34.30 $34.67 $33.93 $34.67 $31.16 6,268
2020-02-28 $34.18 $34.28 $33.75 $33.92 $30.48 10,013
2020-02-27 $36.26 $36.26 $35.74 $35.82 $32.19 5,300
2020-02-26 $37.71 $38.17 $37.19 $37.19 $33.42 8,975
2020-02-25 $38.30 $38.30 $37.39 $37.91 $34.07 6,104
2020-02-24 $38.17 $38.76 $38.03 $38.09 $34.23 11,830
2020-02-21 $39.40 $39.71 $39.38 $39.60 $35.59 4,369
2020-02-20 $39.57 $39.95 $39.33 $39.52 $35.52 17,719
2020-02-19 $39.64 $39.65 $39.55 $39.59 $35.58 2,800
2020-02-18 $39.30 $39.40 $39.26 $39.40 $35.41 2,163
2020-02-14 $39.62 $39.67 $39.57 $39.61 $35.60 4,300
2020-02-13 $39.61 $39.85 $39.37 $39.66 $35.64 5,231
2020-02-12 $39.25 $39.45 $39.23 $39.45 $35.45 3,144
2020-02-11 $38.48 $38.84 $38.48 $38.84 $34.91 2,939
2020-02-10 $38.01 $38.34 $38.01 $38.32 $34.44 6,451
2020-02-07 $38.34 $38.38 $38.30 $38.38 $34.49 1,800
2020-02-06 $38.99 $38.99 $38.89 $38.94 $35.00 8,074
2020-02-05 $39.00 $39.13 $39.00 $39.13 $35.17 8,946
2020-02-04 $38.54 $38.70 $38.54 $38.60 $34.69 6,514
2020-02-03 $38.28 $38.28 $38.14 $38.14 $34.28 500
2020-01-31 $38.01 $38.12 $37.99 $37.99 $34.14 1,500
2020-01-30 $38.62 $38.85 $38.59 $38.71 $34.79 6,597
2020-01-29 $38.61 $38.72 $38.56 $38.71 $34.79 2,100
2020-01-28 $38.79 $38.82 $38.56 $38.70 $34.78 1,851
2020-01-27 $38.26 $38.26 $37.00 $38.08 $34.22 8,785
2020-01-24 $39.39 $39.45 $39.10 $39.10 $35.14 2,540
2020-01-23 $39.07 $39.10 $38.98 $39.06 $35.10 4,428
2020-01-22 $38.91 $38.91 $38.86 $38.87 $34.93 2,197
2020-01-21 $38.54 $38.67 $38.50 $38.67 $34.75 2,718
2020-01-17 $38.25 $38.60 $38.25 $38.60 $34.69 2,813
2020-01-16 $37.83 $38.00 $37.83 $37.98 $34.13 5,400
2020-01-15 $37.54 $37.75 $37.40 $37.40 $33.61 3,468
2020-01-14 $37.69 $37.69 $37.35 $37.35 $33.57 4,622
2020-01-13 $37.37 $37.50 $37.33 $37.44 $33.65 2,405
2020-01-10 $36.93 $37.22 $36.93 $37.16 $33.40 2,690
2020-01-09 $36.94 $36.94 $36.86 $36.90 $33.16 3,228
2020-01-08 $36.57 $36.88 $36.51 $36.74 $33.02 2,972
2020-01-07 $36.57 $36.57 $36.38 $36.38 $32.69 4,165
2020-01-06 $36.24 $36.57 $36.24 $36.57 $32.87 2,747
2020-01-03 $36.18 $36.25 $35.99 $36.10 $32.44 7,690
2020-01-02 $36.40 $36.64 $36.24 $36.26 $32.59 8,242
2019-12-31 $36.06 $36.10 $35.78 $36.06 $32.41 3,000
2019-12-30 $35.89 $36.17 $35.60 $35.70 $32.08 7,633
2019-12-27 $36.00 $36.00 $35.60 $35.60 $31.99 6,012
2019-12-26 $35.93 $35.93 $35.72 $35.72 $32.10 1,500
2019-12-24 $36.00 $36.00 $35.46 $35.71 $32.09 2,720
2019-12-23 $35.35 $35.45 $35.12 $35.27 $31.70 7,858
2019-12-20 $36.70 $36.84 $36.70 $36.84 $31.63 2,999
2019-12-19 $36.81 $36.97 $36.81 $36.96 $31.73 1,625
2019-12-18 $37.03 $37.03 $36.97 $36.97 $31.74 2,600
2019-12-17 $37.12 $37.29 $37.10 $37.29 $32.01 1,800
2019-12-16 $37.24 $37.24 $37.09 $37.09 $31.84 3,574
2019-12-13 $36.66 $37.05 $36.66 $37.03 $31.79 2,476
2019-12-12 $36.94 $37.12 $36.83 $36.83 $31.62 3,600
2019-12-11 $36.32 $36.67 $36.32 $36.58 $31.40 1,000
2019-12-10 $35.78 $36.17 $35.78 $36.09 $30.98 9,727
2019-12-09 $35.78 $35.91 $35.77 $35.78 $30.72 1,953
2019-12-06 $35.60 $35.86 $35.60 $35.84 $30.77 1,205
2019-12-05 $35.50 $35.53 $35.46 $35.53 $30.50 1,069
2019-12-04 $35.24 $35.35 $35.24 $35.35 $30.35 566
2019-12-03 $35.00 $35.00 $34.93 $34.94 $29.99 1,171
2019-12-02 $35.10 $35.23 $35.10 $35.14 $30.17 2,073
2019-11-29 $35.12 $35.12 $35.01 $35.10 $30.13 1,122
2019-11-27 $35.30 $35.30 $35.26 $35.30 $30.30 1,567
2019-11-26 $35.23 $35.30 $35.20 $35.30 $30.30 1,050
2019-11-25 $35.40 $35.40 $35.40 $35.40 $30.39 30
2019-11-22 $35.18 $35.25 $35.18 $35.20 $30.22 2,746
2019-11-21 $35.10 $35.17 $35.10 $35.17 $30.19 947
2019-11-20 $35.34 $35.34 $35.13 $35.13 $30.16 842
2019-11-19 $35.22 $35.43 $35.22 $35.37 $30.36 3,237
2019-11-18 $34.95 $35.19 $34.95 $35.17 $30.19 1,516
2019-11-15 $34.89 $35.02 $34.89 $35.02 $30.06 3,192
2019-11-14 $34.72 $34.77 $34.72 $34.77 $29.85 451
2019-11-13 $34.81 $34.81 $34.70 $34.72 $29.81 1,063
2019-11-12 $34.82 $34.82 $34.82 $34.82 $29.89 383
2019-11-11 $34.92 $34.92 $34.92 $34.92 $29.98 355
2019-11-08 $34.79 $35.01 $34.75 $34.99 $30.04 1,829
2019-11-07 $34.93 $35.01 $34.91 $34.92 $29.98 4,224
2019-11-06 $34.70 $34.70 $34.58 $34.58 $29.69 2,546
2019-11-05 $34.66 $34.74 $34.66 $34.74 $29.82 681
2019-11-04 $34.84 $34.86 $34.65 $34.65 $29.75 7,032
2019-11-01 $34.48 $34.66 $34.48 $34.66 $29.75 4,513
2019-10-31 $34.17 $34.17 $34.14 $34.14 $29.31 893
2019-10-30 $34.17 $34.23 $34.15 $34.23 $29.39 5,071
2019-10-29 $34.06 $34.06 $34.05 $34.05 $29.23 225
2019-10-28 $33.91 $33.91 $33.84 $33.84 $29.05 387
2019-10-25 $33.92 $33.97 $33.73 $33.92 $29.12 3,609
2019-10-24 $33.86 $33.86 $33.73 $33.82 $29.03 950
2019-10-23 $33.93 $33.93 $33.86 $33.87 $29.08 1,326
2019-10-22 $34.01 $34.01 $34.01 $34.01 $29.20 32
2019-10-21 $33.78 $33.94 $33.78 $33.92 $29.12 863
2019-10-18 $33.66 $33.75 $33.66 $33.67 $28.90 426
2019-10-17 $33.54 $33.69 $33.54 $33.64 $28.88 1,155
2019-10-16 $33.45 $33.53 $33.45 $33.53 $28.78 240
2019-10-15 $33.24 $33.37 $33.24 $33.37 $28.65 859
2019-10-14 $33.26 $33.26 $33.26 $33.26 $28.55 118
2019-10-11 $33.45 $33.45 $33.32 $33.32 $28.60 381
2019-10-10 $33.20 $33.32 $33.20 $33.32 $28.60 924
2019-10-09 $33.00 $33.09 $33.00 $33.09 $28.41 1,747
2019-10-08 $33.00 $33.00 $32.79 $32.81 $28.17 1,723
2019-10-07 $33.02 $33.13 $33.02 $33.12 $28.43 2,098
2019-10-04 $33.22 $33.31 $33.12 $33.22 $28.52 7,907
2019-10-03 $32.85 $33.13 $32.85 $33.13 $28.44 638
2019-10-02 $33.45 $33.45 $33.22 $33.22 $28.52 2,647
2019-10-01 $33.96 $33.96 $33.50 $33.50 $28.76 1,634
2019-09-30 $34.14 $34.14 $34.00 $34.05 $29.23 452
2019-09-27 $34.28 $34.28 $34.06 $34.06 $29.24 687
2019-09-26 $34.53 $34.53 $34.50 $34.50 $29.62 270
2019-09-25 $34.44 $34.48 $34.40 $34.48 $29.60 1,175
2019-09-24 $34.96 $34.96 $34.70 $34.70 $29.79 974
2019-09-23 $35.01 $35.01 $35.01 $35.01 $30.06 600
2019-09-20 $34.95 $34.95 $34.85 $34.85 $29.92 659
2019-09-19 $34.84 $34.84 $34.84 $34.84 $29.91 362
2019-09-18 $35.06 $35.06 $34.97 $34.97 $30.02 1,124
2019-09-17 $35.07 $35.19 $35.04 $35.04 $30.08 820
2019-09-16 $35.16 $35.21 $35.05 $35.21 $30.23 1,067
2019-09-13 $35.18 $35.27 $35.18 $35.22 $30.24 4,094
2019-09-12 $34.80 $34.94 $34.80 $34.94 $29.99 3,242
2019-09-11 $34.81 $34.81 $34.72 $34.74 $29.82 561
2019-09-10 $34.70 $34.70 $34.70 $34.70 $29.79 129
2019-09-09 $34.79 $34.79 $34.59 $34.59 $29.69 829
2019-09-06 $34.61 $34.72 $34.59 $34.59 $29.69 3,200
2019-09-05 $34.69 $34.69 $34.58 $34.58 $29.69 1,003
2019-09-04 $34.33 $34.47 $34.33 $34.45 $29.57 9,778
2019-09-03 $33.70 $33.83 $33.70 $33.74 $28.96 4,102
2019-08-30 $33.56 $33.75 $33.56 $33.74 $28.96 4,753
2019-08-29 $33.19 $33.54 $33.19 $33.40 $28.67 2,375
2019-08-28 $33.23 $33.23 $33.22 $33.22 $28.52 2,169
2019-08-27 $33.25 $33.41 $33.25 $33.41 $28.68 604
2019-08-26 $33.31 $33.31 $33.31 $33.31 $28.60 118
2019-08-23 $33.17 $33.19 $33.12 $33.12 $28.43 1,073
2019-08-22 $33.53 $33.53 $33.49 $33.50 $28.76 1,321
2019-08-21 $33.00 $33.29 $32.94 $33.28 $28.57 10,824
2019-08-20 $32.51 $32.58 $32.49 $32.58 $27.97 1,276
2019-08-19 $32.17 $32.58 $32.17 $32.38 $27.80 11,787
2019-08-16 $32.32 $32.41 $32.32 $32.35 $27.77 2,173
2019-08-15 $32.60 $32.60 $32.26 $32.52 $27.92 7,067
2019-08-14 $33.00 $33.04 $32.79 $32.79 $28.15 5,462
2019-08-13 $33.08 $33.51 $32.95 $33.44 $28.71 1,710
2019-08-12 $33.38 $33.38 $33.38 $33.38 $28.66 200
2019-08-09 $33.47 $33.66 $33.47 $33.56 $28.81 15,764
2019-08-08 $33.57 $33.83 $33.57 $33.77 $28.99 3,845
2019-08-07 $33.18 $33.76 $33.18 $33.48 $28.74 17,944
2019-08-06 $33.66 $33.72 $33.40 $33.55 $28.80 47,508
2019-08-05 $33.49 $33.49 $33.11 $33.19 $28.49 16,162
2019-08-02 $34.13 $34.13 $33.73 $33.91 $29.11 35,207
2019-08-01 $34.40 $34.40 $34.27 $34.27 $29.42 1,245
2019-07-31 $34.96 $35.03 $34.75 $34.83 $29.90 1,771
2019-07-30 $34.67 $34.67 $34.67 $34.67 $29.76 83
2019-07-29 $34.81 $34.83 $34.71 $34.80 $29.87 1,807
2019-07-26 $34.94 $34.94 $34.86 $34.86 $29.93 103
2019-07-25 $34.94 $34.94 $34.88 $34.88 $29.94 203
2019-07-24 $34.94 $34.94 $34.84 $34.84 $29.91 1,126
2019-07-23 $34.99 $35.03 $34.99 $35.01 $30.06 930
2019-07-22 $35.00 $35.00 $34.87 $34.87 $29.93 2,494
2019-07-19 $35.17 $35.22 $35.12 $35.12 $30.15 432
2019-07-18 $34.94 $35.07 $34.90 $35.04 $30.08 3,719
2019-07-17 $35.03 $35.03 $34.91 $34.91 $29.97 587
2019-07-16 $34.98 $35.13 $34.87 $34.87 $29.93 3,323
2019-07-15 $35.27 $35.32 $35.24 $35.27 $30.28 1,100
2019-07-12 $35.01 $35.15 $35.01 $35.10 $30.13 2,361
2019-07-11 $35.18 $35.18 $35.06 $35.06 $30.10 2,038
2019-07-10 $35.20 $35.21 $35.07 $35.16 $30.18 21,159
2019-07-09 $34.54 $34.55 $34.51 $34.55 $29.66 1,742
2019-07-08 $34.81 $34.81 $34.77 $34.78 $29.86 1,662
2019-07-05 $34.75 $34.93 $34.75 $34.93 $29.99 1,359
2019-07-03 $34.50 $34.68 $34.23 $34.68 $29.77 13,763
2019-07-02 $34.62 $34.75 $34.46 $34.46 $29.58 1,073
2019-07-01 $34.45 $34.69 $34.45 $34.50 $29.62 2,960
2019-06-28 $34.31 $34.31 $34.30 $34.30 $29.45 539
2019-06-27 $34.43 $34.47 $34.36 $34.37 $29.51 2,268
2019-06-26 $34.42 $34.45 $34.30 $34.32 $29.46 8,649
2019-06-25 $34.22 $34.34 $34.17 $34.17 $29.33 3,531
2019-06-24 $34.00 $34.48 $34.00 $34.37 $29.51 11,332
2019-06-21 $33.69 $34.10 $33.69 $34.10 $29.27 2,240
2019-06-20 $33.93 $34.01 $33.93 $34.01 $29.20 604
2019-06-19 $33.37 $33.50 $33.37 $33.50 $28.75 344
2019-06-18 $33.06 $33.33 $33.06 $33.27 $28.56 934
2019-06-17 $33.03 $33.07 $32.83 $32.83 $28.18 1,273
2019-06-14 $32.87 $32.87 $32.70 $32.70 $28.07 1,324
2019-06-13 $32.35 $32.55 $32.35 $32.55 $27.94 2,113
2019-06-12 $32.24 $32.38 $32.19 $32.20 $27.64 3,105
2019-06-11 $32.29 $32.47 $32.25 $32.36 $27.78 1,919
2019-06-10 $32.02 $32.21 $32.02 $32.16 $27.61 1,415
2019-06-07 $31.90 $32.11 $31.90 $32.11 $27.57 3,276
2019-06-06 $31.97 $32.02 $31.94 $32.02 $27.49 576
2019-06-05 $31.72 $32.02 $31.70 $31.75 $27.26 9,138
2019-06-04 $31.50 $31.67 $31.50 $31.67 $27.19 1,742
2019-06-03 $31.49 $31.65 $31.49 $31.59 $27.12 2,956
2019-05-31 $31.34 $31.46 $31.34 $31.46 $27.01 2,038
2019-05-30 $31.56 $31.69 $31.56 $31.63 $27.15 1,796
2019-05-29 $31.70 $31.81 $31.70 $31.81 $27.31 576
2019-05-28 $31.79 $31.79 $31.69 $31.69 $27.20 402
2019-05-24 $31.76 $31.81 $31.76 $31.81 $27.31 2,289
2019-05-23 $31.56 $31.70 $31.56 $31.59 $27.12 822
2019-05-22 $31.70 $31.95 $31.48 $31.87 $27.36 10,216
2019-05-21 $31.23 $31.43 $31.23 $31.43 $26.98 1,252
2019-05-20 $31.20 $31.31 $31.20 $31.31 $26.88 176
2019-05-17 $31.03 $31.03 $30.95 $31.01 $26.62 653
2019-05-16 $31.23 $31.23 $30.96 $31.20 $26.78 20,198
2019-05-15 $30.69 $30.74 $30.69 $30.74 $26.39 703
2019-05-14 $30.75 $30.75 $30.44 $30.54 $26.22 6,558
2019-05-13 $30.25 $30.45 $30.21 $30.39 $26.09 28,676
2019-05-10 $30.45 $30.91 $30.45 $30.91 $26.54 5,840
2019-05-09 $30.52 $30.61 $30.00 $30.37 $26.07 13,406
2019-05-08 $30.81 $30.95 $30.81 $30.95 $26.57 656
2019-05-07 $30.94 $30.94 $30.76 $30.84 $26.48 2,274
2019-05-06 $30.80 $31.35 $30.80 $31.03 $26.64 9,707
2019-05-03 $31.10 $31.25 $30.90 $31.21 $26.79 22,475
2019-05-02 $31.00 $31.05 $30.85 $31.02 $26.63 11,002
2019-05-01 $31.45 $31.45 $31.16 $31.23 $26.81 12,939
2019-04-30 $31.37 $31.37 $31.23 $31.34 $26.90 13,969
2019-04-29 $31.40 $31.69 $31.17 $31.39 $26.95 9,347
2019-04-26 $31.09 $31.22 $31.03 $31.15 $26.74 15,238
2019-04-25 $31.18 $31.18 $30.98 $31.00 $26.61 1,837
2019-04-24 $31.45 $31.45 $31.25 $31.29 $26.86 5,327
2019-04-23 $31.59 $31.76 $31.46 $31.76 $27.27 8,161
2019-04-22 $31.57 $31.88 $31.56 $31.80 $27.30 23,550
2019-04-18 $31.34 $31.73 $31.29 $31.48 $27.02 12,200
2019-04-17 $31.70 $31.70 $31.66 $31.66 $27.18 405
2019-04-16 $31.47 $31.70 $31.33 $31.70 $27.21 1,801
2019-04-15 $31.34 $31.48 $31.23 $31.48 $27.02 7,927
2019-04-12 $31.47 $31.47 $31.26 $31.36 $26.92 11,500
2019-04-11 $31.43 $31.43 $31.24 $31.24 $26.82 2,097
2019-04-10 $31.27 $31.47 $31.27 $31.47 $27.02 1,284
2019-04-09 $31.14 $31.18 $31.09 $31.18 $26.77 3,037
2019-04-08 $31.20 $31.24 $31.20 $31.24 $26.82 579
2019-04-05 $31.11 $31.18 $31.04 $31.18 $26.77 1,890
2019-04-04 $30.83 $30.90 $30.74 $30.85 $26.48 15,371
2019-04-03 $30.81 $30.98 $30.81 $30.90 $26.53 1,782
2019-04-02 $30.72 $30.72 $30.61 $30.67 $26.33 9,319
2019-04-01 $30.66 $30.76 $30.61 $30.76 $26.41 3,946
2019-03-29 $31.04 $31.04 $30.67 $30.67 $26.33 2,855
2019-03-28 $31.10 $31.10 $31.05 $31.05 $26.66 203
2019-03-27 $31.24 $31.25 $31.09 $31.09 $26.69 2,294
2019-03-26 $31.41 $31.41 $31.41 $31.41 $26.96 161
2019-03-25 $31.36 $31.46 $31.36 $31.43 $26.98 2,444
2019-03-22 $31.51 $31.51 $31.18 $31.22 $26.80 1,414
2019-03-21 $31.61 $31.68 $31.49 $31.58 $27.11 3,616
2019-03-20 $31.36 $31.81 $31.34 $31.79 $27.29 2,412
2019-03-19 $31.47 $31.48 $31.28 $31.39 $26.94 12,038
2019-03-18 $31.51 $31.51 $31.43 $31.46 $27.01 2,683
2019-03-15 $30.69 $31.23 $30.69 $31.16 $26.75 5,694
2019-03-14 $30.81 $30.81 $30.81 $30.81 $26.45 24
2019-03-13 $30.70 $30.71 $30.59 $30.65 $26.31 3,139
2019-03-12 $30.69 $30.69 $30.37 $30.52 $26.20 3,252
2019-03-11 $30.67 $30.67 $30.35 $30.36 $26.06 3,886
2019-03-08 $29.99 $30.00 $29.99 $30.00 $25.75 1,258
2019-03-07 $30.62 $30.62 $30.25 $30.25 $25.97 4,573
2019-03-06 $30.54 $30.55 $30.33 $30.33 $26.04 2,530
2019-03-05 $30.51 $30.54 $30.51 $30.54 $26.22 2,023
2019-03-04 $30.87 $30.87 $30.43 $30.52 $26.20 5,086
2019-03-01 $30.89 $31.24 $30.75 $30.75 $26.40 2,273
2019-02-28 $30.80 $30.80 $30.68 $30.68 $26.34 1,802
2019-02-27 $30.90 $30.90 $30.81 $30.84 $26.48 923
2019-02-26 $31.08 $31.08 $30.83 $31.02 $26.63 4,700
2019-02-25 $31.17 $31.22 $31.00 $31.00 $26.61 1,742
2019-02-22 $31.17 $31.17 $31.05 $31.05 $26.66 1,240
2019-02-21 $31.22 $31.22 $30.84 $30.94 $26.56 6,476
2019-02-20 $30.95 $31.27 $30.95 $31.15 $26.74 3,466
2019-02-19 $30.62 $31.04 $30.58 $31.04 $26.65 5,385
2019-02-15 $30.52 $30.76 $30.52 $30.54 $26.22 3,974
2019-02-14 $30.34 $30.60 $30.34 $30.57 $26.24 3,932
2019-02-13 $31.16 $31.17 $30.54 $30.54 $26.22 12,803
2019-02-12 $31.26 $31.27 $31.26 $31.27 $26.84 2,391
2019-02-11 $31.30 $31.30 $31.20 $31.20 $26.78 1,601
2019-02-08 $31.28 $31.42 $31.28 $31.40 $26.96 1,342
2019-02-07 $31.46 $31.50 $31.24 $31.34 $26.90 5,552
2019-02-06 $31.21 $31.39 $31.12 $31.17 $26.76 2,616
2019-02-05 $31.10 $31.32 $31.10 $31.13 $26.72 2,687
2019-02-04 $30.90 $31.12 $30.90 $31.02 $26.63 18,899
2019-02-01 $30.95 $31.00 $30.89 $30.93 $26.55 5,130
2019-01-31 $30.93 $31.22 $30.93 $31.22 $26.80 23,725
2019-01-30 $30.57 $30.95 $30.34 $30.91 $26.54 3,872
2019-01-29 $30.53 $30.53 $30.33 $30.50 $26.18 4,355
2019-01-28 $30.34 $30.37 $30.34 $30.37 $26.07 160
2019-01-25 $30.28 $30.59 $30.28 $30.41 $26.11 5,253
2019-01-24 $30.17 $30.19 $30.08 $30.11 $25.85 1,927
2019-01-23 $30.14 $30.23 $30.14 $30.19 $25.92 1,465
2019-01-22 $29.73 $29.73 $29.72 $29.72 $25.51 685
2019-01-18 $29.60 $29.77 $29.57 $29.59 $25.40 4,429
2019-01-17 $29.44 $29.66 $29.42 $29.64 $25.45 3,103
2019-01-16 $29.54 $29.63 $29.37 $29.52 $25.34 2,830
2019-01-15 $29.29 $29.29 $29.13 $29.13 $25.01 302
2019-01-14 $28.89 $29.10 $28.89 $29.00 $24.90 1,348
2019-01-11 $28.83 $28.83 $28.78 $28.78 $24.71 1,509
2019-01-10 $28.72 $28.85 $28.72 $28.85 $24.77 3,778
2019-01-09 $28.77 $28.80 $28.58 $28.80 $24.72 1,997
2019-01-08 $28.32 $28.42 $28.32 $28.41 $24.39 763
2019-01-07 $28.49 $28.70 $28.30 $28.64 $24.59 1,167
2019-01-04 $27.95 $28.27 $27.95 $28.27 $24.27 2,633
2019-01-03 $27.49 $27.75 $27.49 $27.60 $23.69 24,172
2019-01-02 $27.33 $27.47 $27.25 $27.47 $23.58 19,612
2018-12-31 $27.31 $27.55 $27.14 $27.33 $23.46 4,743
2018-12-28 $26.88 $27.25 $26.88 $27.25 $23.39 4,602
2018-12-27 $26.97 $27.20 $26.57 $26.88 $23.08 28,980
2018-12-26 $27.09 $27.33 $26.80 $27.33 $23.46 4,715
2018-12-24 $27.10 $27.19 $26.99 $27.03 $23.20 4,840
2018-12-21 $27.46 $27.46 $27.28 $27.28 $23.42 836
2018-12-20 $27.83 $27.83 $27.29 $27.40 $23.52 6,560
2018-12-19 $29.10 $29.24 $28.79 $28.79 $23.66 4,763
2018-12-18 $29.06 $29.08 $28.75 $28.95 $23.80 7,016
2018-12-17 $29.06 $29.15 $29.05 $29.09 $23.91 4,302
2018-12-14 $29.29 $29.32 $29.25 $29.25 $24.04 1,585
2018-12-13 $29.73 $29.84 $29.64 $29.84 $24.53 6,069
2018-12-12 $29.45 $29.54 $29.45 $29.52 $24.26 2,265
2018-12-11 $29.74 $29.74 $29.45 $29.45 $24.21 14,428
2018-12-10 $29.62 $29.88 $29.36 $29.60 $24.33 25,215
2018-12-07 $30.17 $30.26 $30.01 $30.01 $24.67 8,725
2018-12-06 $30.17 $30.47 $29.73 $30.08 $24.72 3,591
2018-12-04 $30.75 $30.75 $30.12 $30.16 $24.79 28,948
2018-12-03 $30.88 $30.89 $30.81 $30.81 $25.32 1,081
2018-11-30 $30.69 $30.77 $30.69 $30.75 $25.28 932
2018-11-29 $30.93 $30.93 $30.90 $30.90 $25.40 1,928
2018-11-28 $30.20 $30.95 $30.20 $30.95 $25.44 1,295
2018-11-27 $30.15 $30.15 $29.99 $29.99 $24.65 1,257
2018-11-26 $29.92 $30.16 $29.92 $30.00 $24.66 11,672
2018-11-23 $30.74 $30.78 $30.38 $30.43 $25.01 1,665
2018-11-21 $30.74 $30.92 $30.74 $30.92 $25.42 1,969
2018-11-20 $30.26 $30.43 $30.15 $30.15 $24.78 5,417
2018-11-19 $30.60 $30.76 $30.44 $30.76 $25.28 14,059
2018-11-16 $30.74 $30.76 $30.62 $30.65 $25.19 9,679
2018-11-15 $30.37 $30.72 $30.37 $30.72 $25.25 2,086
2018-11-14 $29.97 $30.22 $29.97 $30.10 $24.74 1,226
2018-11-13 $29.65 $29.65 $29.50 $29.51 $24.26 2,111
2018-11-12 $29.72 $29.85 $29.50 $29.50 $24.25 10,662
2018-11-09 $29.81 $29.81 $29.51 $29.60 $24.33 2,027
2018-11-08 $30.42 $30.42 $30.42 $30.42 $25.00 999
2018-11-07 $30.76 $30.76 $30.66 $30.66 $25.20 1,070
2018-11-06 $30.80 $30.89 $30.79 $30.79 $25.31 1,266
2018-11-05 $30.68 $30.79 $30.68 $30.79 $25.31 793
2018-11-02 $30.55 $30.72 $30.55 $30.63 $25.18 3,741
2018-11-01 $30.54 $30.54 $30.54 $30.54 $25.10 190
2018-10-31 $30.33 $30.39 $30.23 $30.33 $24.93 6,982
2018-10-30 $30.19 $30.36 $30.19 $30.30 $24.91 3,628
2018-10-29 $30.37 $30.37 $30.06 $30.06 $24.71 1,567
2018-10-26 $30.01 $30.25 $29.81 $30.10 $24.74 22,076
2018-10-25 $30.27 $30.30 $30.27 $30.30 $24.91 2,041
2018-10-24 $30.61 $30.61 $30.01 $30.01 $24.67 3,945
2018-10-23 $30.61 $30.95 $30.54 $30.63 $25.18 4,624
2018-10-22 $31.25 $31.25 $31.10 $31.10 $25.56 1,436
2018-10-19 $31.30 $31.30 $31.26 $31.26 $25.69 276
2018-10-18 $31.32 $31.32 $31.03 $31.10 $25.56 775
2018-10-17 $31.51 $31.51 $31.41 $31.42 $25.83 506
2018-10-16 $31.32 $31.45 $31.32 $31.45 $25.85 1,272
2018-10-15 $31.58 $31.58 $31.35 $31.35 $25.77 543
2018-10-12 $31.25 $31.50 $31.18 $31.50 $25.89 5,157
2018-10-11 $30.81 $31.05 $30.81 $31.00 $25.48 2,798
2018-10-10 $31.41 $31.41 $30.99 $30.99 $25.47 1,898
2018-10-09 $31.52 $31.52 $31.52 $31.52 $25.91 336
2018-10-08 $31.47 $31.50 $31.33 $31.50 $25.89 3,366
2018-10-05 $31.74 $31.77 $31.74 $31.77 $26.11 2,810
2018-10-04 $31.97 $31.98 $31.61 $31.68 $26.04 14,650
2018-10-03 $32.37 $32.50 $32.27 $32.27 $26.52 1,317
2018-10-02 $32.62 $32.62 $32.50 $32.50 $26.71 930
2018-10-01 $32.29 $32.45 $32.05 $32.45 $26.67 2,756
2018-09-28 $32.01 $32.32 $32.00 $32.32 $26.57 12,845
2018-09-27 $32.22 $32.22 $32.22 $32.22 $26.48 1,372
2018-09-26 $32.18 $32.18 $31.79 $31.83 $26.16 22,428
2018-09-25 $32.22 $32.36 $32.20 $32.24 $26.50 4,846
2018-09-24 $32.29 $32.50 $32.23 $32.45 $26.67 2,798
2018-09-21 $32.20 $32.53 $32.16 $32.35 $26.59 6,770
2018-09-20 $32.34 $32.47 $32.34 $32.47 $26.69 1,994
2018-09-19 $31.90 $32.25 $31.85 $32.20 $26.47 8,162
2018-09-18 $31.61 $31.86 $31.61 $31.79 $26.13 1,719
2018-09-17 $31.46 $31.46 $31.32 $31.32 $25.74 2,973
2018-09-14 $31.39 $31.39 $31.18 $31.23 $25.67 2,335
2018-09-13 $31.45 $31.70 $31.32 $31.52 $25.91 3,764
2018-09-12 $31.26 $31.26 $31.20 $31.25 $25.69 1,334
2018-09-11 $30.68 $30.83 $30.54 $30.77 $25.29 45,087
2018-09-10 $30.85 $30.85 $30.70 $30.70 $25.23 997
2018-09-07 $30.92 $31.10 $30.78 $30.78 $25.30 11,858
2018-09-06 $31.56 $31.56 $31.30 $31.34 $25.76 1,103
2018-09-05 $31.84 $31.84 $31.83 $31.83 $26.16 1,098
2018-09-04 $31.95 $32.00 $31.79 $32.00 $26.30 5,342
2018-08-31 $32.11 $32.31 $32.07 $32.31 $26.56 1,166
2018-08-30 $32.18 $32.18 $31.95 $31.95 $26.26 835
2018-08-29 $31.98 $31.98 $31.98 $31.98 $26.29 349
2018-08-28 $32.26 $32.26 $32.26 $32.26 $26.52 187
2018-08-27 $32.16 $32.32 $32.16 $32.26 $26.52 10,411
2018-08-24 $31.83 $32.00 $31.80 $31.84 $26.17 21,421
2018-08-23 $31.75 $31.85 $31.48 $31.51 $25.90 11,741
2018-08-22 $31.95 $32.00 $31.64 $31.72 $26.07 3,583
2018-08-21 $32.03 $32.11 $32.00 $32.02 $26.32 1,613
2018-08-20 $31.88 $32.25 $31.88 $31.90 $26.22 2,680
2018-08-17 $31.75 $32.00 $31.62 $32.00 $26.30 2,874
2018-08-16 $31.92 $31.92 $31.77 $31.86 $26.19 7,002
2018-08-15 $31.89 $31.89 $31.44 $31.56 $25.94 7,966
2018-08-14 $31.91 $32.11 $31.80 $32.11 $26.40 5,045
2018-08-13 $32.16 $32.23 $31.35 $31.79 $26.13 59,535
2018-08-10 $32.33 $32.43 $31.80 $32.04 $26.34 11,470
2018-08-09 $32.98 $33.20 $32.91 $32.91 $27.05 8,662
2018-08-08 $33.62 $33.76 $33.17 $33.37 $27.43 19,590
2018-08-07 $34.59 $34.77 $34.50 $34.77 $28.58 622
2018-08-06 $34.65 $34.81 $34.60 $34.77 $28.58 6,438
2018-08-03 $34.52 $34.67 $34.52 $34.67 $28.50 2,888
2018-08-02 $34.67 $34.71 $34.36 $34.47 $28.33 13,149
2018-08-01 $35.34 $35.35 $35.34 $35.35 $29.06 1,092
2018-07-31 $35.47 $35.54 $35.44 $35.45 $29.14 722
2018-07-30 $35.43 $35.50 $35.38 $35.38 $29.08 1,426
2018-07-27 $35.28 $35.58 $35.01 $35.01 $28.78 1,736
2018-07-26 $35.26 $35.26 $35.03 $35.12 $28.87 1,418
2018-07-25 $35.10 $35.10 $34.87 $34.98 $28.75 1,639
2018-07-24 $35.35 $35.35 $34.69 $34.69 $28.51 1,254
2018-07-23 $35.04 $35.04 $34.91 $34.99 $28.76 1,071
2018-07-20 $34.95 $34.99 $34.87 $34.99 $28.76 3,433
2018-07-19 $35.09 $35.24 $35.01 $35.04 $28.80 1,615
2018-07-18 $36.00 $36.00 $36.00 $36.00 $29.59 93
2018-07-17 $36.00 $36.00 $36.00 $36.00 $29.59 500
2018-07-16 $35.90 $36.00 $35.71 $36.00 $29.59 3,386
2018-07-13 $35.68 $35.71 $35.68 $35.71 $29.35 768
2018-07-12 $35.97 $35.97 $35.88 $35.89 $29.50 6,705
2018-07-11 $34.97 $35.91 $34.97 $35.39 $29.09 10,760
2018-07-10 $36.30 $36.36 $36.10 $36.31 $29.85 7,155
2018-07-09 $35.83 $36.03 $35.65 $35.95 $29.55 12,985
2018-07-06 $35.78 $35.83 $35.78 $35.83 $29.45 648
2018-07-05 $35.55 $35.72 $35.55 $35.69 $29.34 8,173
2018-07-03 $35.58 $35.58 $35.58 $35.58 $29.25 211
2018-07-02 $35.71 $35.71 $35.40 $35.62 $29.28 28,391
2018-06-29 $35.83 $36.07 $35.83 $36.07 $29.65 687
2018-06-28 $35.48 $35.75 $35.45 $35.75 $29.39 3,235
2018-06-27 $35.89 $35.97 $35.49 $35.49 $29.17 2,985
2018-06-26 $36.27 $36.27 $36.27 $36.27 $29.81 4,766
2018-06-25 $36.24 $36.27 $36.24 $36.27 $29.81 3,005
2018-06-22 $36.30 $36.30 $36.30 $36.30 $29.84 3,223
2018-06-21 $36.22 $36.34 $36.15 $36.21 $29.76 2,151
2018-06-20 $36.63 $36.63 $36.45 $36.47 $29.98 4,842
2018-06-19 $36.12 $36.60 $36.02 $36.60 $30.08 4,227
2018-06-18 $36.65 $36.84 $36.14 $36.32 $29.85 26,674
2018-06-15 $37.48 $37.48 $37.01 $37.20 $30.58 1,033
2018-06-14 $37.73 $37.96 $37.73 $37.96 $31.20 646
2018-06-13 $37.45 $37.86 $37.18 $37.70 $30.99 3,664
2018-06-12 $37.65 $37.65 $36.98 $37.15 $30.54 78,220
2018-06-11 $37.57 $37.76 $37.56 $37.56 $30.87 2,324
2018-06-08 $37.65 $37.89 $37.52 $37.53 $30.85 16,286
2018-06-07 $37.41 $37.55 $37.41 $37.53 $30.85 567
2018-06-06 $38.00 $38.00 $37.75 $37.99 $31.23 641
2018-06-05 $38.04 $38.04 $37.75 $37.75 $31.03 595
2018-06-04 $37.87 $37.93 $37.87 $37.93 $31.18 1,614
2018-06-01 $38.02 $38.22 $37.52 $37.72 $31.00 101,461
2018-05-31 $37.79 $37.81 $37.51 $37.51 $30.83 19,550
2018-05-30 $37.91 $38.07 $37.65 $38.07 $31.29 10,862
2018-05-29 $37.28 $37.47 $36.86 $36.99 $30.40 8,359
2018-05-25 $37.63 $37.63 $37.50 $37.61 $30.91 1,314
2018-05-24 $38.00 $38.02 $38.00 $38.00 $31.23 4,163
2018-05-23 $38.15 $38.30 $38.07 $38.30 $31.48 4,562
2018-05-22 $38.70 $38.72 $38.34 $38.55 $31.69 6,367
2018-05-21 $38.32 $38.60 $38.25 $38.60 $31.73 1,360
2018-05-18 $37.92 $38.13 $37.72 $38.07 $31.29 8,462
2018-05-17 $38.22 $38.22 $38.22 $38.22 $31.42 319
2018-05-16 $38.27 $38.30 $38.07 $38.22 $31.42 2,135
2018-05-15 $38.17 $38.39 $38.00 $38.14 $31.35 6,660
2018-05-14 $38.22 $38.47 $38.19 $38.29 $31.47 8,741
2018-05-11 $38.34 $38.34 $37.96 $38.22 $31.42 5,616
2018-05-10 $38.19 $38.67 $38.15 $38.67 $31.79 5,730
2018-05-09 $37.70 $37.95 $37.70 $37.95 $31.19 3,213
2018-05-08 $37.31 $37.52 $37.31 $37.52 $30.84 2,170
2018-05-07 $37.51 $37.78 $37.40 $37.40 $30.74 7,204
2018-05-04 $37.25 $37.77 $37.23 $37.77 $31.05 3,875
2018-05-03 $37.83 $37.83 $37.37 $37.60 $30.91 12,129
2018-05-02 $37.77 $37.82 $37.77 $37.82 $31.09 659
2018-05-01 $37.68 $37.75 $37.63 $37.68 $30.97 13,046
2018-04-30 $38.43 $38.45 $37.75 $37.81 $31.08 20,400
2018-04-27 $38.32 $38.57 $38.10 $38.46 $31.61 18,476
2018-04-26 $38.21 $38.21 $38.13 $38.13 $31.34 320
2018-04-25 $38.22 $38.22 $37.94 $37.96 $31.20 7,102
2018-04-24 $38.81 $38.81 $38.35 $38.35 $31.52 1,318
2018-04-23 $38.56 $38.56 $38.30 $38.37 $31.54 19,314
2018-04-20 $38.47 $38.49 $38.36 $38.38 $31.55 6,167
2018-04-19 $38.90 $38.93 $38.48 $38.48 $31.63 11,313
2018-04-18 $38.50 $39.08 $38.45 $39.08 $32.12 9,784
2018-04-17 $37.72 $37.98 $37.72 $37.91 $31.16 4,192
2018-04-16 $36.89 $37.57 $36.82 $37.57 $30.88 16,984
2018-04-13 $37.67 $37.67 $37.35 $37.38 $30.72 8,965
2018-04-12 $37.62 $37.75 $37.57 $37.72 $31.00 7,414
2018-04-11 $36.58 $37.22 $36.01 $37.22 $30.59 57,351
2018-04-10 $37.26 $37.40 $36.97 $37.21 $30.59 43,292
2018-04-09 $38.77 $40.04 $37.90 $37.90 $31.15 45,732
2018-04-06 $41.89 $41.92 $41.51 $41.51 $34.12 30,021
2018-04-05 $42.05 $42.32 $42.05 $42.18 $34.67 1,652
2018-04-04 $41.80 $42.49 $41.80 $42.49 $34.93 6,997
2018-04-03 $42.06 $42.16 $41.91 $42.16 $34.65 4,238
2018-04-02 $42.00 $42.00 $41.56 $41.71 $34.28 52,007
2018-03-29 $41.90 $42.39 $41.90 $42.39 $34.84 3,046
2018-03-28 $41.60 $41.74 $41.49 $41.53 $34.14 1,077
2018-03-27 $42.16 $42.22 $41.75 $41.75 $34.32 11,665
2018-03-26 $42.60 $42.60 $42.14 $42.22 $34.70 1,029
2018-03-23 $43.01 $43.01 $42.14 $42.14 $34.64 623
2018-03-22 $43.01 $43.01 $42.61 $42.62 $35.03 784
2018-03-21 $42.95 $43.30 $42.95 $43.26 $35.56 1,703
2018-03-20 $42.55 $42.68 $42.48 $42.67 $35.07 9,653
2018-03-19 $42.57 $42.62 $42.27 $42.37 $34.83 39,936
2018-03-16 $42.38 $42.60 $42.38 $42.53 $34.96 4,633
2018-03-15 $42.71 $42.71 $42.12 $42.22 $34.70 24,924
2018-03-14 $42.88 $42.92 $42.58 $42.92 $35.28 1,732
2018-03-13 $43.09 $43.30 $42.73 $42.85 $35.22 7,342
2018-03-12 $43.12 $43.12 $43.04 $43.04 $35.38 1,998
2018-03-09 $43.35 $43.50 $43.30 $43.39 $35.66 5,156
2018-03-08 $42.89 $42.89 $42.88 $42.88 $35.25 902
2018-03-07 $42.78 $43.01 $42.60 $42.95 $35.30 18,721
2018-03-06 $42.94 $43.10 $42.69 $42.69 $35.09 24,281
2018-03-05 $42.48 $43.06 $42.48 $43.06 $35.39 731
2018-03-02 $42.12 $42.42 $41.96 $42.39 $34.84 4,869
2018-03-01 $42.34 $42.48 $41.98 $42.10 $34.60 22,497
2018-02-28 $42.87 $42.87 $42.02 $42.02 $34.54 3,876
2018-02-27 $43.18 $43.18 $43.04 $43.04 $35.38 16,960
2018-02-26 $43.29 $43.50 $43.21 $43.50 $35.76 6,111
2018-02-23 $42.57 $42.85 $42.55 $42.78 $35.16 11,078
2018-02-22 $42.59 $42.88 $42.59 $42.70 $35.10 17,643
2018-02-21 $42.45 $42.55 $42.01 $42.01 $34.53 2,548
2018-02-20 $42.40 $42.40 $42.21 $42.21 $34.70 1,005
2018-02-16 $42.83 $42.83 $42.46 $42.46 $34.90 874
2018-02-15 $42.75 $42.75 $42.46 $42.62 $35.03 11,900
2018-02-14 $41.00 $42.18 $41.00 $42.18 $34.67 19,904
2018-02-13 $41.18 $41.23 $40.99 $40.99 $33.69 7,986
2018-02-12 $40.91 $41.48 $40.91 $41.48 $34.09 31,481
2018-02-09 $40.77 $40.77 $39.26 $40.27 $33.10 107,794
2018-02-08 $41.00 $41.11 $40.30 $40.33 $33.15 72,789
2018-02-07 $41.24 $41.73 $40.82 $40.82 $33.55 5,565
2018-02-06 $40.50 $41.65 $40.37 $41.65 $34.23 55,425
2018-02-05 $42.09 $42.22 $40.84 $40.84 $33.57 15,299
2018-02-02 $42.80 $42.80 $42.33 $42.33 $34.79 17,120
2018-02-01 $42.99 $43.14 $42.89 $43.08 $35.41 13,108
2018-01-31 $43.05 $43.10 $42.64 $42.80 $35.18 6,578
2018-01-30 $43.09 $43.09 $42.65 $42.86 $35.23 12,077
2018-01-29 $43.10 $43.10 $42.69 $42.78 $35.16 17,613
2018-01-26 $43.30 $43.52 $43.28 $43.28 $35.57 15,590
2018-01-25 $43.87 $44.21 $43.28 $43.28 $35.57 17,983
2018-01-24 $43.50 $43.92 $43.20 $43.92 $36.10 22,616
2018-01-23 $43.23 $43.61 $43.23 $43.48 $35.74 11,022
2018-01-22 $42.82 $43.20 $42.73 $43.20 $35.51 2,665
2018-01-19 $42.64 $42.79 $42.29 $42.65 $35.06 14,750
2018-01-18 $42.47 $42.60 $42.36 $42.36 $34.82 7,687
2018-01-17 $42.00 $42.45 $41.97 $42.41 $34.86 6,820
2018-01-16 $42.47 $42.47 $42.02 $42.04 $34.56 28,679
2018-01-12 $42.34 $42.56 $42.27 $42.31 $34.78 8,588
2018-01-11 $42.18 $42.37 $42.04 $42.34 $34.80 20,769
2018-01-10 $41.98 $41.98 $41.54 $41.96 $34.49 29,594
2018-01-09 $41.73 $42.25 $41.71 $41.85 $34.40 18,310
2018-01-08 $42.00 $42.06 $41.75 $41.96 $34.49 12,570
2018-01-05 $41.85 $42.08 $41.85 $41.97 $34.50 7,343
2018-01-04 $41.84 $42.00 $41.69 $41.99 $34.51 19,549
2018-01-03 $41.28 $41.60 $41.08 $41.50 $34.11 6,617
2018-01-02 $41.45 $41.79 $41.19 $41.45 $34.07 12,333
2017-12-29 $40.50 $41.00 $40.50 $40.99 $33.69 22,282
2017-12-28 $40.16 $40.35 $40.16 $40.31 $33.13 11,458
2017-12-27 $40.02 $40.03 $39.84 $39.90 $32.80 19,093
2017-12-26 $40.17 $40.59 $39.85 $40.59 $33.36 15,894
2017-12-22 $39.56 $40.25 $39.41 $39.94 $32.83 22,343
2017-12-21 $39.00 $39.10 $38.80 $39.05 $32.10 23,371
2017-12-20 $38.87 $38.87 $38.76 $38.86 $31.94 11,993
2017-12-19 $38.88 $38.89 $38.72 $38.89 $31.97 26,354
2017-12-18 $39.77 $39.77 $39.08 $39.10 $32.14 20,373
2017-12-15 $40.73 $40.89 $40.50 $40.50 $32.09 4,667
2017-12-14 $40.51 $40.71 $40.51 $40.63 $32.19 4,341
2017-12-13 $40.44 $40.75 $40.44 $40.72 $32.26 5,193
2017-12-12 $40.84 $40.84 $40.53 $40.63 $32.19 5,172
2017-12-11 $40.59 $40.99 $40.59 $40.92 $32.42 10,083
2017-12-08 $40.32 $40.36 $40.15 $40.36 $31.98 20,317
2017-12-07 $40.65 $40.69 $40.18 $40.35 $31.97 85,993
2017-12-06 $41.04 $41.09 $41.00 $41.00 $32.48 8,129
2017-12-05 $41.00 $41.06 $41.00 $41.03 $32.51 2,052
2017-12-04 $40.91 $41.00 $40.74 $40.74 $32.28 5,026
2017-12-01 $40.98 $41.21 $40.69 $41.05 $32.52 27,363
2017-11-30 $41.06 $41.11 $41.02 $41.05 $32.52 11,637
2017-11-29 $41.17 $41.17 $40.84 $40.89 $32.40 17,237
2017-11-28 $41.63 $41.66 $41.43 $41.50 $32.88 36,824
2017-11-27 $41.99 $41.99 $41.67 $41.67 $33.01 12,668
2017-11-24 $42.05 $42.05 $41.96 $41.96 $33.24 3,243
2017-11-22 $41.89 $42.16 $41.89 $42.11 $33.36 19,042
2017-11-21 $41.60 $41.80 $41.18 $41.62 $32.97 13,050
2017-11-20 $41.86 $41.86 $41.70 $41.70 $33.04 4,171
2017-11-17 $42.06 $42.11 $41.83 $42.11 $33.37 2,276
2017-11-16 $41.56 $41.89 $41.56 $41.79 $33.11 5,643
2017-11-15 $41.80 $41.80 $41.47 $41.47 $32.85 28,356
2017-11-14 $42.64 $42.64 $42.26 $42.26 $33.48 10,325
2017-11-13 $43.04 $43.05 $42.83 $43.05 $34.11 17,838
2017-11-10 $43.30 $43.30 $43.08 $43.08 $34.13 2,085
2017-11-09 $43.21 $43.35 $43.19 $43.21 $34.23 3,056
2017-11-08 $43.43 $43.65 $43.23 $43.63 $34.57 4,026
2017-11-07 $43.46 $43.60 $42.91 $42.92 $34.00 15,802
2017-11-06 $43.40 $43.94 $43.40 $43.66 $34.59 59,161
2017-11-03 $43.35 $43.35 $43.06 $43.20 $34.23 2,347
2017-11-02 $43.31 $43.51 $43.22 $43.51 $34.47 25,431
2017-11-01 $43.63 $43.74 $43.37 $43.42 $34.40 4,339
2017-10-31 $43.37 $43.51 $43.24 $43.38 $34.37 11,685
2017-10-30 $43.55 $43.67 $43.32 $43.32 $34.32 11,875
2017-10-27 $43.03 $43.48 $42.99 $43.45 $34.42 7,556
2017-10-26 $42.99 $43.19 $42.95 $42.95 $34.03 13,738
2017-10-25 $43.24 $43.24 $42.78 $42.94 $34.02 1,842
2017-10-24 $43.10 $43.17 $42.95 $43.17 $34.20 32,096
2017-10-23 $43.31 $43.46 $43.26 $43.27 $34.28 6,529
2017-10-20 $43.43 $43.50 $43.28 $43.33 $34.33 20,922
2017-10-19 $43.34 $43.55 $43.14 $43.29 $34.30 21,133
2017-10-18 $43.63 $43.75 $43.59 $43.59 $34.54 13,157
2017-10-17 $43.39 $43.50 $43.32 $43.46 $34.43 26,364
2017-10-16 $43.46 $43.75 $43.46 $43.55 $34.50 29,541
2017-10-13 $43.69 $43.72 $43.39 $43.39 $34.38 17,097
2017-10-12 $43.13 $43.23 $43.13 $43.23 $34.25 3,575
2017-10-11 $42.99 $43.36 $42.91 $43.34 $34.34 16,445
2017-10-10 $42.74 $43.05 $42.72 $42.79 $33.90 26,878
2017-10-09 $42.31 $42.68 $42.30 $42.46 $33.64 47,958
2017-10-06 $42.14 $42.30 $42.07 $42.16 $33.40 22,555
2017-10-05 $42.06 $42.28 $42.01 $42.19 $33.43 6,344
2017-10-04 $42.52 $42.52 $42.23 $42.24 $33.47 677
2017-10-03 $42.23 $42.36 $42.15 $42.23 $33.46 3,213
2017-10-02 $42.27 $42.45 $42.10 $42.45 $33.63 6,140
2017-09-29 $42.28 $42.74 $42.28 $42.72 $33.85 8,212
2017-09-28 $42.07 $42.22 $42.01 $42.01 $33.28 7,386
2017-09-27 $42.03 $42.13 $41.86 $42.13 $33.38 9,500
2017-09-26 $42.53 $42.63 $42.03 $42.12 $33.37 14,093
2017-09-25 $42.64 $42.75 $42.48 $42.63 $33.77 19,762
2017-09-22 $42.68 $42.75 $42.55 $42.65 $33.79 7,816
2017-09-21 $42.14 $42.62 $42.14 $42.62 $33.77 13,871
2017-09-20 $42.52 $42.64 $42.00 $42.18 $33.42 10,298
2017-09-19 $42.51 $42.51 $42.31 $42.44 $33.62 12,540
2017-09-18 $42.83 $42.85 $42.55 $42.71 $33.84 5,164
2017-09-15 $42.81 $42.92 $42.59 $42.70 $33.83 11,919
2017-09-14 $42.67 $42.84 $42.46 $42.73 $33.85 5,747
2017-09-13 $42.98 $43.06 $42.88 $42.90 $33.99 7,142
2017-09-12 $43.02 $43.08 $42.90 $42.98 $34.05 6,340
2017-09-11 $43.11 $43.39 $43.06 $43.33 $34.33 10,520
2017-09-08 $42.99 $42.99 $42.77 $42.84 $33.94 12,604
2017-09-07 $43.13 $43.41 $43.13 $43.29 $34.30 6,443
2017-09-06 $42.78 $43.09 $42.78 $43.00 $34.07 12,030
2017-09-05 $42.90 $42.99 $42.58 $42.61 $33.76 11,565
2017-09-01 $42.98 $43.43 $42.98 $43.43 $34.41 12,545
2017-08-31 $42.64 $43.06 $42.64 $43.05 $34.11 12,395
2017-08-30 $42.00 $42.20 $41.92 $42.19 $33.43 10,222
2017-08-29 $41.71 $42.07 $41.62 $41.86 $33.16 15,628
2017-08-28 $42.00 $42.10 $41.83 $42.09 $33.35 15,917
2017-08-25 $41.50 $41.90 $41.20 $41.90 $33.20 7,183
2017-08-24 $41.14 $41.27 $41.10 $41.15 $32.60 4,169
2017-08-23 $40.71 $41.27 $40.70 $41.15 $32.60 17,181
2017-08-22 $40.49 $40.83 $40.49 $40.77 $32.30 8,554
2017-08-21 $40.39 $40.42 $40.22 $40.22 $31.87 3,779
2017-08-18 $40.21 $40.49 $40.04 $40.49 $32.08 10,943
2017-08-17 $40.26 $40.38 $40.19 $40.21 $31.86 2,018
2017-08-16 $40.05 $40.05 $39.77 $39.77 $31.51 2,998
2017-08-15 $39.82 $39.82 $39.78 $39.78 $31.52 1,225
2017-08-14 $39.94 $40.07 $39.83 $39.83 $31.56 3,277
2017-08-11 $39.69 $39.80 $39.54 $39.76 $31.50 10,409
2017-08-10 $40.25 $40.25 $39.78 $39.85 $31.57 8,724
2017-08-09 $40.31 $40.41 $40.25 $40.30 $31.93 22,342
2017-08-08 $40.36 $40.37 $40.15 $40.16 $31.82 10,811
2017-08-07 $40.00 $40.47 $40.00 $40.43 $32.03 20,130
2017-08-04 $39.77 $40.05 $39.77 $40.04 $31.72 5,990
2017-08-03 $39.86 $39.88 $39.64 $39.64 $31.41 7,190
2017-08-02 $39.92 $39.92 $39.85 $39.86 $31.58 3,720
2017-08-01 $39.92 $40.11 $39.45 $40.03 $31.71 10,665
2017-07-31 $39.75 $40.12 $39.75 $40.12 $31.79 6,117
2017-07-28 $39.68 $39.84 $39.54 $39.75 $31.49 6,373
2017-07-27 $40.23 $40.23 $39.73 $39.96 $31.66 5,338
2017-07-26 $39.91 $40.30 $39.91 $40.30 $31.93 10,328
2017-07-25 $39.89 $39.91 $39.82 $39.89 $31.60 4,438
2017-07-24 $39.96 $39.99 $39.80 $39.99 $31.68 9,248
2017-07-21 $40.43 $40.43 $40.18 $40.18 $31.83 9,218
2017-07-20 $40.38 $40.61 $40.25 $40.55 $32.13 7,731
2017-07-19 $40.55 $40.74 $40.47 $40.74 $32.28 3,566
2017-07-18 $40.41 $40.49 $40.32 $40.49 $32.08 5,214
2017-07-17 $40.30 $40.41 $40.22 $40.37 $31.98 4,494
2017-07-14 $40.44 $40.65 $40.41 $40.64 $32.20 18,888
2017-07-13 $39.98 $40.04 $39.89 $40.04 $31.72 2,424
2017-07-12 $39.47 $39.79 $39.21 $39.74 $31.49 16,058
2017-07-11 $39.18 $39.19 $39.01 $39.19 $31.05 5,925
2017-07-10 $39.09 $39.25 $39.09 $39.12 $30.99 5,921
2017-07-07 $38.96 $38.96 $38.77 $38.95 $30.86 11,100
2017-07-06 $38.95 $39.01 $38.67 $38.67 $30.64 10,233
2017-07-05 $38.58 $38.71 $38.58 $38.71 $30.67 1,753
2017-07-03 $38.86 $39.03 $38.71 $39.00 $30.90 4,432
2017-06-30 $38.87 $39.19 $38.51 $39.09 $30.97 32,491
2017-06-29 $38.97 $38.97 $38.38 $38.50 $30.50 4,659
2017-06-28 $38.56 $39.04 $38.56 $38.99 $30.89 173,091
2017-06-27 $38.75 $38.88 $38.52 $38.56 $30.55 5,585
2017-06-26 $38.81 $38.84 $38.60 $38.82 $30.76 5,823
2017-06-23 $38.24 $38.54 $38.24 $38.53 $30.53 9,704
2017-06-22 $37.97 $38.21 $37.71 $37.91 $30.04 20,667
2017-06-21 $37.88 $37.91 $37.33 $37.46 $29.68 20,776
2017-06-20 $38.16 $38.21 $37.75 $37.79 $29.94 19,573
2017-06-19 $38.13 $38.43 $38.13 $38.35 $30.38 22,370
2017-06-16 $38.81 $38.82 $38.56 $38.64 $30.61 8,273
2017-06-15 $38.96 $39.19 $38.59 $39.09 $30.97 30,176
2017-06-14 $40.15 $40.15 $39.66 $39.66 $31.42 34,040
2017-06-13 $40.44 $40.56 $40.20 $40.40 $32.01 6,983
2017-06-12 $40.74 $40.74 $40.20 $40.20 $31.85 14,708
2017-06-09 $40.62 $40.66 $40.36 $40.36 $31.98 5,082
2017-06-08 $40.60 $40.70 $40.49 $40.70 $32.25 6,646
2017-06-07 $40.78 $40.82 $40.32 $40.38 $31.99 20,460
2017-06-06 $40.75 $40.97 $40.66 $40.88 $32.39 13,811
2017-06-05 $40.69 $40.83 $40.66 $40.83 $32.35 8,134
2017-06-02 $40.75 $40.78 $40.62 $40.69 $32.24 9,772
2017-06-01 $40.79 $41.04 $40.72 $40.91 $32.41 5,103
2017-05-31 $41.19 $41.22 $40.89 $40.95 $32.44 9,655
2017-05-30 $41.14 $41.35 $40.97 $41.24 $32.67 14,524
2017-05-26 $40.92 $41.09 $40.81 $41.03 $32.51 7,485
2017-05-25 $41.19 $41.27 $40.73 $40.81 $32.33 10,425
2017-05-24 $41.20 $41.20 $40.90 $41.06 $32.53 3,960
2017-05-23 $40.79 $41.26 $40.79 $41.22 $32.66 30,022
2017-05-22 $40.23 $40.39 $40.17 $40.39 $32.00 4,085
2017-05-19 $40.11 $40.38 $40.08 $40.26 $31.90 10,661
2017-05-18 $39.65 $39.98 $39.38 $39.79 $31.52 20,615
2017-05-17 $40.40 $40.62 $40.21 $40.21 $31.86 22,928
2017-05-16 $40.53 $40.53 $40.19 $40.35 $31.97 31,490
2017-05-15 $40.61 $40.72 $40.50 $40.60 $32.17 15,800
2017-05-12 $40.66 $40.69 $40.43 $40.58 $32.15 7,898
2017-05-11 $40.69 $40.85 $40.60 $40.67 $32.22 27,260
2017-05-10 $40.62 $41.00 $40.11 $41.00 $32.48 40,462
2017-05-09 $40.29 $40.64 $40.09 $40.11 $31.78 27,134
2017-05-08 $40.36 $40.46 $40.08 $40.18 $31.83 32,839
2017-05-05 $40.16 $40.66 $40.13 $40.57 $32.14 44,604
2017-05-04 $40.77 $40.80 $40.16 $40.16 $31.82 21,052
2017-05-03 $40.66 $40.99 $40.62 $40.79 $32.32 10,555
2017-05-02 $41.26 $41.26 $40.92 $41.01 $32.49 26,435
2017-05-01 $40.65 $41.00 $40.59 $40.86 $32.37 23,961
2017-04-28 $40.75 $40.93 $40.63 $40.77 $32.30 38,415
2017-04-27 $40.30 $40.74 $40.30 $40.74 $32.28 26,213
2017-04-26 $40.48 $40.63 $39.95 $40.63 $32.19 134,617
2017-04-25 $40.43 $40.56 $40.36 $40.53 $32.11 22,741
2017-04-24 $40.10 $40.40 $39.63 $40.37 $31.98 31,935
2017-04-21 $39.58 $39.64 $39.35 $39.39 $31.21 16,622
2017-04-20 $39.31 $39.68 $39.17 $39.46 $31.26 37,064
2017-04-19 $39.65 $39.67 $38.96 $38.96 $30.87 64,116
2017-04-18 $39.74 $39.96 $39.26 $39.73 $31.48 41,546
2017-04-17 $39.86 $40.10 $39.67 $40.10 $31.77 56,202
2017-04-13 $39.70 $39.94 $39.65 $39.75 $31.49 50,333
2017-04-12 $40.01 $40.09 $39.71 $39.97 $31.67 51,149
2017-04-11 $40.05 $40.33 $39.97 $40.28 $31.91 64,624
2017-04-10 $39.72 $39.85 $39.11 $39.55 $31.33 55,394
2017-04-07 $40.73 $40.73 $40.14 $40.33 $31.95 59,760
2017-04-06 $41.40 $41.54 $41.25 $41.33 $32.74 62,799
2017-04-05 $41.57 $41.71 $40.95 $41.27 $32.70 68,795
2017-04-04 $41.00 $41.39 $40.96 $41.39 $32.79 63,071
2017-04-03 $40.91 $41.05 $40.82 $40.93 $32.43 65,956
2017-03-31 $40.72 $40.92 $40.62 $40.64 $32.20 85,894
2017-03-30 $40.91 $41.00 $40.72 $40.88 $32.39 47,989
2017-03-29 $40.27 $40.79 $40.09 $40.74 $32.28 67,871
2017-03-28 $39.71 $40.15 $39.69 $40.08 $31.75 44,713
2017-03-27 $39.44 $39.78 $39.15 $39.61 $31.38 60,515
2017-03-24 $39.84 $39.99 $39.73 $39.79 $31.52 9,927
2017-03-23 $39.49 $39.64 $39.38 $39.48 $31.28 47,802
2017-03-22 $39.39 $39.51 $39.20 $39.49 $31.29 32,912
2017-03-21 $40.28 $40.30 $39.51 $39.64 $31.41 54,603
2017-03-20 $39.95 $40.08 $39.65 $40.00 $31.69 76,028
2017-03-17 $39.42 $39.85 $39.27 $39.82 $31.55 104,371
2017-03-16 $38.89 $39.50 $38.76 $39.17 $31.03 70,404
2017-03-15 $37.79 $38.54 $37.65 $38.38 $30.41 137,934
2017-03-14 $37.77 $37.77 $37.56 $37.60 $29.79 67,927
2017-03-13 $37.06 $37.92 $37.06 $37.92 $30.04 81,170
2017-03-10 $36.88 $37.15 $36.77 $36.88 $29.22 225,480
2017-03-09 $37.22 $37.33 $36.06 $36.67 $29.05 365,157
2017-03-08 $38.45 $38.45 $37.82 $37.84 $29.98 203,894
2017-03-07 $38.95 $39.33 $38.56 $38.91 $30.83 265,481
2017-03-06 $39.54 $39.66 $39.13 $39.32 $31.15 186,075
2017-03-03 $39.31 $39.84 $39.05 $39.82 $31.55 84,534
2017-03-02 $39.56 $39.64 $38.97 $38.98 $30.88 81,691
2017-03-01 $39.68 $40.24 $39.53 $39.89 $31.60 96,818
2017-02-28 $39.21 $39.25 $38.01 $39.04 $30.93 224,750
2017-02-27 $40.20 $40.20 $39.31 $39.50 $31.29 215,561
2017-02-24 $40.82 $41.00 $40.25 $40.43 $32.03 97,291
2017-02-23 $41.67 $41.75 $41.30 $41.33 $32.74 64,667
2017-02-22 $41.24 $41.52 $41.24 $41.39 $32.79 44,967
2017-02-21 $41.50 $41.69 $41.43 $41.43 $32.82 141,788
2017-02-17 $41.71 $41.93 $41.47 $41.53 $32.90 169,484
2017-02-16 $41.91 $42.10 $41.82 $41.84 $33.15 65,648
2017-02-15 $41.35 $41.66 $41.27 $41.47 $32.86 60,691
2017-02-14 $41.32 $41.51 $41.20 $41.36 $32.77 68,895
2017-02-13 $41.23 $41.40 $41.00 $41.05 $32.52 65,267
2017-02-10 $40.84 $41.27 $40.84 $41.13 $32.59 66,939
2017-02-09 $40.79 $41.04 $40.65 $40.71 $32.25 50,584
2017-02-08 $40.87 $41.00 $40.64 $40.67 $32.22 60,667
2017-02-07 $41.11 $41.21 $40.92 $40.92 $32.42 76,651
2017-02-06 $41.41 $41.62 $41.18 $41.18 $32.63 84,021
2017-02-03 $41.38 $41.81 $41.17 $41.51 $32.89 73,518
2017-02-02 $41.15 $41.49 $41.00 $41.40 $32.80 60,560
2017-02-01 $40.82 $41.00 $40.50 $40.78 $32.31 58,293
2017-01-31 $40.98 $41.14 $40.77 $40.80 $32.32 42,550
2017-01-30 $41.12 $41.16 $40.88 $41.08 $32.55 71,490
2017-01-27 $41.03 $41.38 $40.86 $41.27 $32.70 54,830
2017-01-26 $40.88 $40.99 $40.66 $40.86 $32.37 102,657
2017-01-25 $41.21 $41.63 $41.10 $41.31 $32.73 87,398
2017-01-24 $40.96 $41.29 $40.66 $41.02 $32.50 83,008
2017-01-23 $40.80 $40.80 $40.51 $40.71 $32.25 90,971
2017-01-20 $40.58 $40.93 $40.51 $40.78 $32.31 105,272
2017-01-19 $40.77 $40.90 $40.49 $40.58 $32.15 82,468
2017-01-18 $41.11 $41.11 $40.60 $40.93 $32.43 164,054
2017-01-17 $40.99 $41.20 $40.80 $40.93 $32.43 132,353
2017-01-13 $40.74 $40.88 $40.50 $40.75 $32.29 110,479
2017-01-12 $40.96 $41.20 $40.72 $40.96 $32.45 131,144
2017-01-11 $40.11 $40.71 $39.87 $40.60 $32.17 121,423
2017-01-10 $39.60 $40.14 $39.60 $40.03 $31.71 88,320
2017-01-09 $39.12 $39.21 $38.70 $39.21 $31.07 133,462
2017-01-06 $39.26 $39.36 $39.00 $39.00 $30.90 102,117
2017-01-05 $39.13 $39.48 $39.03 $39.48 $31.28 82,790
2017-01-04 $38.77 $39.29 $38.61 $39.03 $30.92 63,111
2017-01-03 $38.90 $39.09 $38.50 $38.60 $30.58 136,663
2016-12-30 $38.29 $38.35 $37.76 $38.09 $30.18 106,424
2016-12-29 $38.22 $38.40 $38.05 $38.33 $30.37 94,245
2016-12-28 $38.03 $38.22 $37.81 $38.03 $30.13 163,515
2016-12-27 $37.74 $38.08 $37.74 $37.97 $30.03 72,849
2016-12-23 $37.67 $37.94 $37.31 $37.57 $29.71 111,422
2016-12-22 $38.08 $38.08 $37.54 $37.60 $29.74 84,292
2016-12-21 $38.30 $38.41 $38.09 $38.26 $30.26 128,366
2016-12-20 $38.10 $38.29 $37.92 $38.27 $30.27 98,476
2016-12-19 $38.58 $38.58 $37.45 $37.73 $29.84 128,140
2016-12-16 $39.61 $39.67 $38.72 $39.15 $30.34 123,076
2016-12-15 $39.17 $39.47 $39.07 $39.30 $30.45 75,106
2016-12-14 $39.23 $39.49 $38.46 $38.67 $29.96 121,006
2016-12-13 $39.50 $39.87 $39.42 $39.53 $30.63 134,163
2016-12-12 $38.84 $39.74 $38.84 $39.48 $30.59 129,404
2016-12-09 $37.82 $37.88 $37.47 $37.57 $29.11 101,051
2016-12-08 $37.48 $37.94 $37.25 $37.89 $29.36 72,077
2016-12-07 $36.87 $37.50 $36.79 $37.20 $28.82 65,857
2016-12-06 $36.57 $36.66 $36.20 $36.66 $28.41 74,850
2016-12-05 $36.43 $36.67 $36.30 $36.64 $28.39 61,133
2016-12-02 $36.02 $36.05 $35.74 $36.00 $27.89 73,273
2016-12-01 $36.37 $36.47 $36.02 $36.02 $27.91 27,190
2016-11-30 $35.69 $36.05 $35.34 $35.98 $27.88 11,514
2016-11-29 $35.41 $35.41 $35.10 $35.15 $27.24 28,402
2016-11-28 $35.59 $35.75 $35.38 $35.38 $27.41 12,748
2016-11-25 $35.59 $35.87 $35.33 $35.55 $27.55 54,462
2016-11-23 $35.49 $35.69 $35.26 $35.69 $27.65 15,811
2016-11-22 $35.34 $35.66 $35.34 $35.59 $27.58 52,329
2016-11-21 $34.83 $35.26 $34.83 $35.22 $27.29 35,753
2016-11-18 $34.63 $34.70 $34.39 $34.58 $26.79 20,885
2016-11-17 $34.74 $35.00 $34.62 $34.62 $26.83 54,055
2016-11-16 $34.35 $34.52 $33.83 $34.46 $26.70 88,064
2016-11-15 $34.32 $34.82 $33.94 $34.82 $26.98 60,147
2016-11-14 $33.75 $34.02 $33.50 $34.00 $26.34 107,607
2016-11-11 $33.79 $34.01 $33.70 $33.88 $26.25 97,161
2016-11-10 $35.00 $35.26 $34.04 $34.29 $26.57 118,002
2016-11-09 $33.77 $34.40 $33.77 $34.34 $26.61 62,741
2016-11-08 $33.16 $33.52 $32.81 $33.19 $25.72 45,086
2016-11-07 $32.57 $33.34 $32.57 $33.09 $25.64 52,713
2016-11-04 $32.26 $32.79 $32.21 $32.56 $25.23 71,723
2016-11-03 $33.35 $33.35 $32.63 $32.81 $25.42 83,488
2016-11-02 $34.28 $34.28 $33.15 $33.43 $25.90 83,282
2016-11-01 $33.88 $33.90 $33.42 $33.71 $26.12 51,310
2016-10-31 $33.21 $33.50 $33.10 $33.23 $25.75 24,948
2016-10-28 $33.54 $33.54 $32.83 $33.32 $25.82 17,584
2016-10-27 $33.32 $33.49 $33.10 $33.32 $25.82 12,160
2016-10-26 $33.44 $33.48 $33.05 $33.26 $25.77 118,803
2016-10-25 $33.49 $33.69 $33.49 $33.56 $26.01 24,030
2016-10-24 $33.22 $33.52 $33.13 $33.52 $25.97 38,243
2016-10-21 $32.71 $33.10 $32.71 $32.99 $25.56 18,845
2016-10-20 $32.98 $32.98 $32.55 $32.67 $25.31 5,561
2016-10-19 $32.29 $32.86 $32.28 $32.80 $25.41 87,077
2016-10-18 $32.06 $32.30 $31.90 $32.17 $24.93 48,390
2016-10-17 $31.76 $31.80 $31.53 $31.80 $24.64 4,091
2016-10-14 $31.36 $31.85 $31.30 $31.70 $24.56 17,633
2016-10-13 $31.88 $31.98 $31.21 $31.80 $24.64 19,633
2016-10-12 $32.10 $32.30 $31.75 $32.30 $25.03 41,732
2016-10-11 $32.36 $32.39 $32.02 $32.05 $24.83 56,771
2016-10-10 $32.49 $32.49 $32.33 $32.44 $25.14 25,003
2016-10-07 $32.25 $32.31 $31.87 $32.02 $24.81 17,065
2016-10-06 $31.94 $32.14 $31.79 $31.92 $24.73 19,822
2016-10-05 $31.96 $32.14 $31.84 $32.14 $24.90 29,209
2016-10-04 $32.49 $32.49 $31.93 $32.01 $24.80 24,995
2016-10-03 $32.10 $32.49 $32.08 $32.34 $25.06 28,750
2016-09-30 $31.67 $32.04 $31.67 $32.04 $24.83 67,806
2016-09-29 $31.92 $32.00 $31.56 $31.56 $24.45 17,169
2016-09-28 $31.52 $32.26 $31.37 $32.15 $24.91 44,630
2016-09-27 $31.29 $31.57 $31.11 $31.30 $24.25 24,749
2016-09-26 $31.20 $31.58 $31.17 $31.24 $24.21 28,513
2016-09-23 $31.31 $31.69 $31.25 $31.32 $24.27 33,237
2016-09-22 $30.81 $31.41 $30.81 $31.40 $24.33 33,690
2016-09-21 $30.60 $31.14 $30.60 $31.03 $24.04 27,675
2016-09-20 $30.34 $30.62 $30.32 $30.51 $23.64 18,756
2016-09-19 $30.28 $30.76 $30.08 $30.13 $23.35 22,841
2016-09-16 $30.25 $30.43 $29.86 $29.96 $23.21 32,320
2016-09-15 $30.06 $30.84 $30.05 $30.77 $23.84 35,556
2016-09-14 $29.76 $30.43 $29.76 $30.01 $23.25 10,913
2016-09-13 $30.43 $30.47 $29.69 $29.83 $23.11 92,325
2016-09-12 $30.32 $31.11 $30.26 $31.11 $24.11 30,574
2016-09-09 $30.85 $31.20 $30.45 $30.45 $23.59 40,737
2016-09-08 $30.95 $31.42 $30.94 $31.01 $24.03 86,179
2016-09-07 $30.83 $31.00 $30.68 $30.77 $23.84 80,719
2016-09-06 $30.11 $30.57 $30.11 $30.45 $23.59 52,234
2016-09-02 $29.45 $29.86 $29.45 $29.84 $23.12 23,035
2016-09-01 $29.37 $29.46 $29.33 $29.46 $22.82 5,723
2016-08-31 $29.30 $29.50 $29.30 $29.40 $22.78 9,608
2016-08-30 $29.55 $29.55 $29.27 $29.28 $22.69 9,246
2016-08-29 $29.34 $29.58 $29.30 $29.46 $22.83 43,360
2016-08-26 $29.36 $29.65 $29.21 $29.26 $22.67 34,885
2016-08-25 $29.05 $29.36 $29.05 $29.34 $22.73 33,839
2016-08-24 $29.08 $29.22 $28.85 $29.00 $22.47 19,370
2016-08-23 $29.06 $29.26 $29.03 $29.03 $22.49 35,305
2016-08-22 $28.75 $29.00 $28.73 $28.73 $22.26 20,359
2016-08-19 $29.19 $29.24 $28.94 $29.05 $22.51 12,804
2016-08-18 $29.15 $29.36 $28.96 $29.01 $22.47 16,608
2016-08-17 $28.93 $29.29 $28.82 $29.15 $22.59 7,348
2016-08-16 $28.91 $29.04 $28.70 $29.04 $22.50 12,027
2016-08-15 $28.70 $28.94 $28.67 $28.94 $22.42 23,230
2016-08-12 $28.51 $28.74 $28.45 $28.53 $22.11 24,186
2016-08-11 $28.47 $28.94 $28.47 $28.70 $22.24 20,459
2016-08-10 $28.68 $28.86 $28.28 $28.28 $21.91 7,044
2016-08-09 $28.30 $28.60 $28.28 $28.36 $21.97 46,428
2016-08-08 $28.20 $28.28 $28.13 $28.24 $21.88 6,493
2016-08-05 $27.98 $28.28 $27.94 $28.24 $21.88 24,021
2016-08-04 $27.89 $28.44 $27.89 $28.23 $21.87 35,250
2016-08-03 $27.91 $28.35 $27.81 $28.06 $21.74 27,524
2016-08-02 $27.87 $28.48 $27.73 $27.98 $21.68 26,583
2016-08-01 $28.26 $28.26 $27.66 $27.66 $21.43 90,163
2016-07-29 $28.02 $28.50 $27.94 $28.50 $22.08 23,461
2016-07-28 $27.85 $28.10 $27.85 $28.10 $21.77 5,044
2016-07-27 $28.05 $28.36 $27.52 $28.06 $21.74 88,063
2016-07-26 $28.06 $28.33 $27.70 $28.21 $21.86 14,637
2016-07-25 $28.31 $28.31 $28.15 $28.29 $21.92 5,357
2016-07-22 $28.03 $28.28 $27.99 $28.10 $21.77 9,847
2016-07-21 $28.23 $28.30 $27.91 $28.02 $21.71 43,039
2016-07-20 $27.72 $28.23 $27.72 $28.08 $21.76 50,270
2016-07-19 $28.12 $28.17 $27.68 $27.75 $21.50 25,910
2016-07-18 $27.99 $28.10 $27.89 $28.10 $21.77 11,699
2016-07-15 $28.00 $28.14 $27.91 $28.00 $21.70 8,776
2016-07-14 $27.82 $28.42 $27.82 $28.19 $21.84 26,577
2016-07-13 $27.82 $27.82 $27.52 $27.70 $21.46 28,099
2016-07-12 $27.78 $27.79 $27.42 $27.73 $21.49 15,163
2016-07-11 $27.69 $27.81 $27.48 $27.49 $21.30 2,102
2016-07-08 $27.11 $27.49 $27.11 $27.49 $21.30 3,630
2016-07-07 $27.05 $27.27 $26.82 $27.03 $20.94 18,742
2016-07-06 $26.66 $27.48 $26.66 $27.28 $21.14 36,289
2016-07-05 $26.95 $27.22 $26.90 $27.12 $21.01 16,835
2016-07-01 $26.66 $26.90 $26.43 $26.87 $20.82 8,959
2016-06-30 $26.67 $26.96 $26.66 $26.84 $20.80 30,078
2016-06-29 $26.39 $26.76 $26.31 $26.70 $20.69 33,894
2016-06-28 $25.96 $26.39 $25.75 $26.39 $20.45 22,181
2016-06-27 $26.25 $26.25 $25.51 $25.56 $19.81 18,181
2016-06-24 $25.63 $26.38 $25.63 $25.92 $20.08 45,770
2016-06-23 $26.86 $27.18 $26.65 $27.18 $21.06 34,192
2016-06-22 $27.25 $27.25 $26.41 $26.41 $20.46 34,050
2016-06-21 $26.68 $27.02 $26.56 $26.99 $20.91 20,489
2016-06-20 $26.50 $27.05 $26.45 $26.86 $20.81 42,571
2016-06-17 $26.19 $26.30 $26.11 $26.30 $20.38 19,945
2016-06-16 $25.90 $26.34 $25.66 $26.14 $20.25 25,569
2016-06-15 $25.58 $26.28 $25.58 $25.94 $20.10 11,470
2016-06-14 $25.45 $25.59 $25.10 $25.42 $19.70 48,504
2016-06-13 $25.70 $25.71 $25.15 $25.27 $19.58 86,686
2016-06-10 $25.79 $26.00 $25.58 $25.58 $19.82 24,028
2016-06-09 $26.62 $26.62 $25.91 $26.18 $20.29 53,562
2016-06-08 $26.67 $26.68 $26.27 $26.31 $20.39 111,431
2016-06-07 $25.83 $26.33 $25.83 $26.33 $20.40 18,470
2016-06-06 $25.53 $25.80 $25.39 $25.73 $19.94 17,343
2016-06-03 $25.22 $25.63 $25.16 $25.63 $19.86 17,192
2016-06-02 $24.38 $24.80 $24.38 $24.80 $19.22 45,556
2016-06-01 $24.50 $24.56 $24.30 $24.42 $18.92 22,049
2016-05-31 $24.73 $24.96 $24.44 $24.50 $18.98 5,630
2016-05-27 $24.84 $25.10 $24.70 $24.95 $19.33 11,808
2016-05-26 $25.03 $25.09 $24.88 $24.97 $19.35 13,271
2016-05-25 $24.70 $24.94 $24.70 $24.89 $19.28 33,349
2016-05-24 $24.31 $24.43 $24.24 $24.42 $18.92 20,930
2016-05-23 $23.84 $24.25 $23.84 $24.25 $18.79 17,119
2016-05-20 $23.99 $24.03 $23.79 $23.95 $18.56 4,388
2016-05-19 $23.61 $23.70 $23.48 $23.70 $18.36 10,055
2016-05-18 $24.57 $24.73 $23.85 $24.00 $18.60 27,215
2016-05-17 $24.32 $24.48 $24.31 $24.37 $18.88 14,990
2016-05-16 $24.04 $24.37 $24.04 $24.22 $18.77 37,183
2016-05-13 $23.47 $23.69 $23.47 $23.53 $18.23 5,344
2016-05-12 $23.56 $23.74 $23.49 $23.55 $18.25 6,794
2016-05-11 $23.52 $23.86 $23.50 $23.79 $18.43 13,307
2016-05-10 $23.42 $23.56 $23.05 $23.49 $18.20 25,957
2016-05-09 $23.64 $23.64 $23.29 $23.44 $18.16 34,826
2016-05-06 $23.57 $23.78 $23.57 $23.71 $18.37 14,272
2016-05-05 $23.88 $23.98 $23.57 $23.69 $18.36 5,031
2016-05-04 $23.75 $23.96 $23.61 $23.61 $18.29 8,571
2016-05-03 $23.83 $23.83 $23.55 $23.65 $18.33 12,963
2016-05-02 $24.27 $24.32 $24.04 $24.04 $18.63 10,639
2016-04-29 $24.09 $24.64 $24.09 $24.60 $19.06 5,579
2016-04-28 $24.23 $24.75 $24.23 $24.43 $18.93 31,786
2016-04-27 $24.24 $24.40 $24.09 $24.28 $18.81 54,733
2016-04-26 $24.13 $24.35 $24.08 $24.35 $18.87 100,033
2016-04-25 $24.55 $24.55 $24.10 $24.30 $18.83 16,917
2016-04-22 $24.24 $24.51 $24.15 $24.51 $18.99 36,728
2016-04-21 $24.32 $24.32 $23.81 $23.86 $18.49 9,114
2016-04-20 $24.14 $24.65 $24.07 $24.48 $18.97 30,109
2016-04-19 $23.96 $24.35 $23.91 $24.24 $18.78 157,788
2016-04-18 $23.07 $23.68 $22.76 $23.66 $18.33 159,932
2016-04-15 $23.64 $23.68 $23.34 $23.55 $18.25 11,577
2016-04-14 $23.70 $23.83 $23.68 $23.73 $18.39 6,581
2016-04-13 $23.64 $23.74 $23.50 $23.52 $18.22 4,868
2016-04-12 $23.18 $23.67 $22.98 $23.60 $18.29 12,841
2016-04-11 $22.79 $23.09 $22.79 $22.95 $17.78 15,027
2016-04-08 $22.52 $22.60 $22.38 $22.57 $17.49 7,025
2016-04-07 $22.09 $22.39 $22.09 $22.34 $17.31 7,495
2016-04-06 $21.97 $22.68 $21.96 $22.68 $17.57 18,703
2016-04-05 $21.88 $22.03 $21.72 $21.93 $16.99 186,280
2016-04-04 $22.12 $22.22 $21.89 $21.89 $16.96 152,274
2016-04-01 $22.00 $22.25 $21.86 $22.19 $17.19 7,777
2016-03-31 $22.16 $22.32 $22.12 $22.12 $17.14 4,187
2016-03-30 $22.00 $22.06 $21.78 $21.87 $16.95 33,688
2016-03-29 $21.37 $22.00 $21.17 $21.64 $16.77 37,650
2016-03-28 $21.58 $21.61 $21.39 $21.61 $16.74 17,692
2016-03-24 $21.30 $21.67 $21.00 $21.62 $16.75 8,023
2016-03-23 $21.54 $21.70 $21.41 $21.41 $16.59 10,808
2016-03-22 $21.55 $21.85 $21.49 $21.81 $16.90 18,608
2016-03-21 $21.36 $21.71 $21.36 $21.68 $16.80 14,891
2016-03-18 $21.55 $21.65 $21.19 $21.19 $16.42 33,497
2016-03-17 $21.08 $21.53 $21.08 $21.41 $16.59 6,792
2016-03-16 $20.28 $21.00 $20.28 $21.00 $16.27 5,707
2016-03-15 $20.39 $20.39 $20.08 $20.18 $15.64 6,511
2016-03-14 $20.31 $20.73 $20.20 $20.72 $16.05 6,019
2016-03-11 $20.38 $20.61 $20.38 $20.41 $15.81 17,627
2016-03-10 $20.09 $20.12 $19.93 $19.96 $15.47 2,436
2016-03-09 $20.11 $20.21 $20.10 $20.10 $15.57 808
2016-03-08 $19.95 $20.05 $19.70 $19.86 $15.39 25,768
2016-03-07 $19.78 $20.24 $19.75 $20.01 $15.50 53,186
2016-03-04 $19.27 $19.94 $19.25 $19.94 $15.45 17,763
2016-03-03 $18.66 $19.22 $18.65 $19.20 $14.88 46,299
2016-03-02 $18.39 $18.65 $18.25 $18.65 $14.45 52,961
2016-03-01 $18.23 $18.78 $18.08 $18.78 $14.55 63,303
2016-02-29 $17.87 $18.22 $17.77 $17.96 $13.92 34,824
2016-02-26 $17.89 $18.05 $17.60 $17.63 $13.66 25,004
2016-02-25 $17.76 $17.91 $17.64 $17.88 $13.85 33,689
2016-02-24 $17.36 $17.98 $17.36 $17.90 $13.87 14,363
2016-02-23 $17.65 $17.92 $17.65 $17.65 $13.68 5,812
2016-02-22 $17.76 $18.02 $17.76 $17.91 $13.88 9,332
2016-02-19 $17.49 $17.62 $17.49 $17.59 $13.63 17,160
2016-02-18 $17.84 $17.97 $17.56 $17.60 $13.64 12,518
2016-02-17 $17.40 $17.85 $17.33 $17.85 $13.83 5,629
2016-02-16 $17.37 $17.37 $17.34 $17.34 $13.44 956
2016-02-12 $17.22 $17.24 $17.12 $17.12 $13.27 2,860
2016-02-11 $16.79 $17.14 $16.62 $16.96 $13.14 2,228
2016-02-10 $16.94 $17.28 $16.89 $16.89 $13.09 37,989
2016-02-09 $17.03 $17.30 $16.64 $16.85 $13.06 38,780
2016-02-08 $17.26 $17.27 $17.08 $17.14 $13.28 29,633
2016-02-05 $17.44 $17.55 $17.20 $17.29 $13.40 27,170
2016-02-04 $17.55 $17.84 $17.47 $17.50 $13.56 29,945
2016-02-03 $17.01 $17.84 $16.91 $17.70 $13.71 41,676
2016-02-02 $16.83 $16.83 $16.55 $16.77 $12.99 33,162
2016-02-01 $17.28 $17.43 $17.03 $17.08 $13.23 32,492
2016-01-29 $17.15 $17.45 $17.15 $17.43 $13.51 42,539
2016-01-28 $17.52 $17.52 $17.11 $17.35 $13.44 51,129
2016-01-27 $16.88 $17.42 $16.85 $17.09 $13.24 46,862
2016-01-26 $16.73 $17.13 $16.70 $16.85 $13.06 52,320
2016-01-25 $16.79 $17.00 $16.54 $16.54 $12.82 61,165
2016-01-22 $16.94 $17.29 $16.38 $17.15 $13.29 66,041
2016-01-21 $16.15 $16.59 $16.09 $16.51 $12.79 44,089
2016-01-20 $16.38 $16.53 $15.97 $16.53 $12.81 51,275
2016-01-19 $17.00 $17.06 $16.72 $16.73 $12.96 36,624
2016-01-15 $16.97 $17.03 $16.65 $16.73 $12.96 47,866
2016-01-14 $17.48 $17.85 $17.34 $17.85 $13.83 41,897
2016-01-13 $17.97 $17.98 $17.39 $17.65 $13.68 20,044
2016-01-12 $17.97 $18.00 $17.70 $17.72 $13.73 18,364
2016-01-11 $18.44 $18.44 $17.87 $17.92 $13.89 56,073
2016-01-08 $18.61 $18.66 $18.03 $18.03 $13.97 42,319
2016-01-07 $18.65 $18.83 $18.51 $18.51 $14.34 36,114
2016-01-06 $18.90 $19.14 $18.90 $19.05 $14.76 21,073
2016-01-05 $19.28 $19.40 $19.06 $19.40 $15.03 56,002
2016-01-04 $18.97 $19.43 $18.85 $18.97 $14.70 55,964
2015-12-31 $19.04 $19.31 $18.87 $19.10 $14.80 51,074
2015-12-30 $19.03 $19.09 $18.72 $18.72 $14.51 58,594
2015-12-29 $19.05 $19.08 $18.90 $19.08 $14.78 16,382
2015-12-28 $19.16 $19.50 $18.81 $19.05 $14.76 36,068
2015-12-24 $19.57 $19.70 $19.21 $19.50 $15.11 30,835
2015-12-23 $19.33 $19.76 $19.31 $19.65 $15.23 91,532
2015-12-22 $19.08 $19.34 $19.02 $19.10 $14.80 74,692
2015-12-21 $18.79 $19.25 $18.79 $18.82 $14.58 31,904
2015-12-18 $19.58 $19.58 $19.42 $19.42 $14.75 5,980
2015-12-17 $19.54 $19.66 $19.42 $19.42 $14.75 2,871
2015-12-16 $19.72 $19.72 $19.42 $19.51 $14.82 18,160
2015-12-15 $19.33 $19.69 $19.28 $19.41 $14.74 24,633
2015-12-14 $19.25 $19.33 $19.03 $19.18 $14.57 194,903
2015-12-11 $19.81 $19.85 $19.28 $19.51 $14.82 39,103
2015-12-10 $19.95 $20.23 $19.95 $20.09 $15.25 16,968
2015-12-09 $19.97 $20.27 $19.79 $19.79 $15.03 8,985
2015-12-08 $19.93 $20.11 $19.75 $19.93 $15.14 17,065
2015-12-07 $20.64 $20.68 $20.21 $20.28 $15.40 26,861
2015-12-04 $20.77 $20.90 $20.55 $20.90 $15.87 33,622
2015-12-03 $20.93 $21.02 $20.79 $20.95 $15.91 31,792
2015-12-02 $21.07 $21.07 $20.76 $20.85 $15.84 10,259
2015-12-01 $21.15 $21.24 $21.15 $21.15 $16.06 14,623
2015-11-30 $21.14 $21.19 $21.04 $21.06 $16.00 10,622
2015-11-27 $21.17 $21.18 $21.01 $21.01 $15.96 5,277
2015-11-25 $21.51 $21.61 $21.43 $21.55 $16.37 1,728
2015-11-24 $21.39 $21.58 $21.15 $21.55 $16.37 22,738
2015-11-23 $21.87 $21.95 $21.67 $21.72 $16.49 13,059
2015-11-20 $21.75 $22.12 $21.66 $21.85 $16.59 38,158
2015-11-19 $21.61 $21.68 $21.60 $21.68 $16.46 4,003
2015-11-18 $21.50 $21.83 $21.37 $21.82 $16.57 10,208
2015-11-17 $21.11 $21.40 $21.01 $21.20 $16.10 5,243
2015-11-16 $20.55 $21.05 $20.46 $20.98 $15.93 7,880
2015-11-13 $20.70 $20.71 $20.38 $20.40 $15.49 35,989
2015-11-12 $21.10 $21.12 $20.91 $20.94 $15.90 11,521
2015-11-11 $21.46 $21.46 $21.30 $21.30 $16.18 1,201
2015-11-10 $21.50 $21.61 $21.37 $21.37 $16.23 4,220
2015-11-09 $21.55 $21.62 $21.40 $21.40 $16.25 18,461
2015-11-06 $21.57 $21.71 $21.40 $21.49 $16.32 8,222
2015-11-05 $21.78 $22.05 $21.64 $21.64 $16.43 40,728
2015-11-04 $22.36 $22.36 $21.55 $21.57 $16.38 2,812
2015-11-03 $21.95 $22.34 $21.84 $22.34 $16.97 3,476
2015-11-02 $21.59 $21.61 $21.39 $21.57 $16.38 7,466
2015-10-30 $21.27 $21.47 $21.27 $21.45 $16.29 534
2015-10-29 $21.06 $21.06 $20.92 $20.95 $15.91 7,857
2015-10-28 $20.70 $21.12 $20.70 $21.02 $15.96 4,585
2015-10-27 $20.93 $21.03 $20.50 $20.86 $15.84 12,402
2015-10-26 $21.42 $21.42 $21.21 $21.26 $16.15 14,952
2015-10-23 $21.60 $21.79 $21.60 $21.73 $16.50 11,974
2015-10-22 $21.39 $21.50 $21.37 $21.46 $16.30 13,359
2015-10-21 $21.05 $21.48 $21.00 $21.00 $15.95 11,237
2015-10-20 $21.30 $21.49 $21.28 $21.28 $16.16 1,372
2015-10-19 $21.18 $21.42 $21.13 $21.13 $16.05 12,429
2015-10-16 $21.54 $21.81 $21.36 $21.54 $16.36 7,506
2015-10-15 $21.16 $21.59 $21.16 $21.59 $16.40 27,519
2015-10-14 $20.56 $21.05 $20.56 $21.04 $15.98 9,948
2015-10-13 $20.54 $20.77 $20.54 $20.55 $15.61 11,535
2015-10-12 $21.00 $21.08 $20.57 $20.57 $15.62 4,055
2015-10-09 $20.86 $21.22 $20.63 $20.93 $15.89 23,620
2015-10-08 $20.41 $21.10 $20.37 $20.87 $15.85 17,503
2015-10-07 $20.30 $20.61 $19.84 $20.17 $15.32 25,613
2015-10-06 $19.40 $19.99 $19.39 $19.99 $15.18 42,232
2015-10-05 $19.12 $19.30 $19.10 $19.19 $14.57 13,701
2015-10-02 $18.01 $18.97 $17.98 $18.86 $14.32 8,202
2015-10-01 $18.65 $18.65 $18.28 $18.43 $14.00 12,602
2015-09-30 $18.36 $18.70 $18.36 $18.70 $14.20 6,376
2015-09-29 $18.08 $18.28 $18.03 $18.12 $13.76 11,087
2015-09-28 $18.27 $18.27 $18.07 $18.09 $13.74 2,436
2015-09-25 $18.52 $18.52 $18.13 $18.13 $13.77 16,876
2015-09-24 $18.13 $18.34 $17.90 $18.34 $13.93 23,015
2015-09-23 $18.35 $18.45 $17.97 $18.03 $13.69 47,307
2015-09-22 $18.41 $18.44 $18.26 $18.43 $14.00 9,292
2015-09-21 $18.67 $18.84 $18.58 $18.79 $14.27 21,881
2015-09-18 $18.83 $18.91 $18.59 $18.64 $14.16 41,178
2015-09-17 $19.13 $19.50 $18.95 $19.32 $14.67 22,006
2015-09-16 $19.35 $19.44 $19.19 $19.40 $14.73 16,463
2015-09-15 $19.06 $19.18 $18.97 $19.10 $14.51 12,521
2015-09-14 $19.02 $19.21 $18.98 $19.01 $14.44 55,684
2015-09-11 $19.16 $19.34 $19.08 $19.34 $14.69 11,318
2015-09-10 $19.22 $19.30 $19.08 $19.24 $14.61 29,913
2015-09-09 $19.40 $19.48 $18.94 $19.01 $14.44 61,862
2015-09-08 $19.08 $19.54 $19.01 $19.29 $14.65 64,356

VanEck Russia Small-Cap ETF (RSXJ) News Headlines

Recent VanEck Russia Small-Cap ETF (RSXJ) News
Similar Companies to VanEck Russia Small-Cap ETF (RSXJ) 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.