Loncar China BioPharma ETF (CHNA) Exchange: NASDAQ

Data as of Aug. 20, 2025

$13.53 ($-0.01) -0.07%

Loncar China BioPharma ETF - Daily Information
Click for more stock information on Loncar China BioPharma ETF.
Daily Information Data
Date Aug. 20, 2025
Open $13.53
Previous Close $13.53
High $13.53
Low $13.53
Adjusted Open $13.53
Previous Adjusted Close $13.53
Adjusted High $13.53
Adjusted Low $13.53

About Loncar China BioPharma ETF (CHNA)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index was developed in 2018 by Loncar Investments LLC, the Fund’s index provider (“Loncar” or the “Index Provider”), and seeks to track the performance of a modified equal-weighted portfolio of companies directly involved in the growth of China’s pharmaceutical and biotech related industries (China’s “biopharma sector”). The Index includes pharmaceutical companies, biotech companies, drug manufacturers, diagnostics companies, wholesalers or distributors of biopharma products, and biopharma service providers (“Biopharma Companies”). Loncar China BioPharma Index The Index is constructed from the universe of Nasdaq- or Hong Kong Stock Exchange-listed companies identified by the Index methodology as Biopharma Companies. To maintain a focus on innovation in the Chinese biopharma sector, companies in the Index universe are screened to eliminate those that focus strictly on manufacturing active pharmaceutical ingredients. The remaining companies are then screened according to the Index rules to include only companies (i) whose principal corporate headquarters is in China or (ii) for which at least 51% of the value of their product revenue and pipeline is tied directly to the Chinese market (such remaining companies, “China Biopharma Companies”). The pool of China Biopharma Companies is then screened for investibility leaving only companies having a market capitalization of at least USD$200 million, meeting a minimum liquidity threshold, and that are not publicly known to currently be under formal investigation by a government or regulatory entity. At the time of each reconstitution of the Index on the second Monday of each February and August, each constituent is weighted equally, subject to the following adjustments applied depending on a company’s market capitalization to emphasize the role of larger companies in the Index: Market Capitalization (USD$) Weight Adjustment Factor$10 billion or more 140%Between $1 billion and $10 billion 100%From $200 million to $1 billion 70%As of November 30, 2019, the Index contained 29 companies, 6 of which were listed on Nasdaq and 23 of which were listed on the Hong Kong Stock Exchange. As of November 30, 2019, the three largest components of the Index were CSPC Pharmaceutical Group Ltd (5.85%), WuXi AppTec Co., Ltd. (5.46%), and China Medical System Holdings Limited (4.73%). The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities and depositary receipts that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index or in depositary receipts representing such component securities. Exchange Traded Concepts, LLC (“ETC” or the “Adviser”), the Fund’s investment adviser, expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Adviser expects that the Index, and consequently the Fund, will generally be concentrated in the securities of biotech and pharmaceutical companies.

Historical Stock Data for Loncar China BioPharma ETF (CHNA)

Date Open High Low Close Adj.Close Volume
2023-10-20 $13.53 $13.53 $13.53 $13.53 $13.53 9
2023-10-19 $13.54 $13.54 $13.54 $13.54 $13.54 68
2023-10-18 $13.85 $13.85 $13.85 $13.85 $13.85 70
2023-10-17 $14.30 $14.30 $14.24 $14.25 $14.25 6,004
2023-10-16 $14.36 $14.56 $14.36 $14.56 $14.56 101
2023-10-13 $14.42 $14.73 $14.42 $14.72 $14.65 405
2023-10-12 $14.41 $14.41 $14.41 $14.41 $14.34 250
2023-10-11 $14.61 $14.74 $14.61 $14.62 $14.56 250
2023-10-10 $14.31 $14.31 $14.28 $14.28 $14.21 123
2023-10-09 $13.85 $14.06 $13.85 $14.06 $14.00 6,169
2023-10-06 $13.80 $14.16 $13.80 $14.16 $14.10 338
2023-10-05 $13.73 $13.73 $13.73 $13.73 $13.67 1
2023-10-04 $13.71 $13.71 $13.71 $13.71 $13.64 31
2023-10-03 $13.82 $13.82 $13.82 $13.82 $13.76 67
2023-10-02 $14.19 $14.19 $14.19 $14.19 $14.13 3
2023-09-29 $14.26 $14.26 $14.26 $14.26 $14.19 9
2023-09-28 $14.68 $14.68 $14.68 $14.68 $14.61 1
2023-09-27 $14.46 $14.77 $14.46 $14.77 $14.70 465
2023-09-26 $14.30 $14.30 $14.29 $14.29 $14.22 329
2023-09-25 $14.38 $14.40 $14.37 $14.39 $14.32 1,239
2023-09-22 $14.50 $14.50 $14.50 $14.50 $14.43 5
2023-09-21 $14.21 $14.21 $14.21 $14.21 $14.15 1
2023-09-20 $14.58 $14.58 $14.58 $14.58 $14.52 1
2023-09-19 $14.81 $14.87 $14.70 $14.71 $14.64 1,800
2023-09-18 $14.75 $14.75 $14.75 $14.75 $14.68 3
2023-09-15 $14.40 $14.40 $14.40 $14.40 $14.33 40
2023-09-14 $14.61 $14.61 $14.44 $14.44 $14.37 102
2023-09-13 $14.46 $14.46 $14.46 $14.46 $14.40 1
2023-09-12 $14.68 $14.68 $14.68 $14.68 $14.61 8
2023-09-11 $14.55 $14.80 $14.55 $14.80 $14.73 1,498
2023-09-08 $14.24 $14.24 $14.16 $14.16 $14.09 127
2023-09-07 $14.37 $14.37 $14.37 $14.37 $14.30 58
2023-09-06 $14.47 $14.48 $14.46 $14.46 $14.39 2,158
2023-09-05 $14.66 $14.66 $14.63 $14.66 $14.59 205
2023-09-01 $15.28 $15.28 $15.28 $15.28 $15.21 353
2023-08-31 $15.10 $15.10 $14.98 $14.98 $14.91 353
2023-08-30 $15.19 $15.19 $15.19 $15.19 $15.12 116
2023-08-29 $15.42 $15.42 $15.26 $15.26 $15.19 229
2023-08-28 $15.00 $15.00 $14.90 $14.90 $14.83 163
2023-08-25 $14.84 $14.84 $14.84 $14.84 $14.77 7
2023-08-24 $14.69 $14.69 $14.69 $14.69 $14.62 107
2023-08-23 $14.81 $14.81 $14.81 $14.81 $14.74 16
2023-08-22 $14.69 $14.69 $14.69 $14.69 $14.62 5,111
2023-08-21 $14.58 $14.86 $14.58 $14.86 $14.79 5,111
2023-08-18 $14.48 $14.48 $14.48 $14.48 $14.41 112
2023-08-17 $14.83 $14.94 $14.83 $14.94 $14.87 204
2023-08-16 $14.82 $14.96 $14.78 $14.96 $14.89 1,128
2023-08-15 $15.03 $15.03 $14.93 $14.94 $14.87 817
2023-08-14 $15.03 $15.15 $15.01 $15.15 $15.08 1,714
2023-08-11 $15.04 $15.15 $15.04 $15.15 $15.08 1,079
2023-08-10 $15.34 $15.34 $15.34 $15.34 $15.27 110
2023-08-09 $15.63 $15.63 $15.63 $15.63 $15.56 2
2023-08-08 $15.10 $15.10 $15.10 $15.10 $15.03 23
2023-08-07 $15.22 $15.22 $15.22 $15.22 $15.15 40
2023-08-04 $16.11 $16.11 $16.03 $16.03 $15.95 146
2023-08-03 $16.26 $16.27 $16.26 $16.27 $16.19 297
2023-08-02 $15.91 $15.91 $15.91 $15.91 $15.83 14
2023-08-01 $16.40 $16.40 $16.40 $16.40 $16.32 20
2023-07-31 $16.90 $16.90 $16.90 $16.90 $16.82 10
2023-07-28 $16.58 $16.96 $16.58 $16.96 $16.88 1,113
2023-07-27 $16.44 $16.44 $16.44 $16.44 $16.36 53
2023-07-26 $16.50 $16.50 $16.40 $16.40 $16.32 190
2023-07-25 $16.40 $16.40 $16.12 $16.12 $16.05 1,030
2023-07-24 $16.24 $16.34 $16.23 $16.32 $16.24 1,776
2023-07-21 $15.79 $15.79 $15.79 $15.79 $15.72 795
2023-07-20 $15.76 $15.78 $15.76 $15.78 $15.71 105
2023-07-19 $15.94 $15.94 $15.94 $15.94 $15.87 91
2023-07-18 $16.23 $16.23 $16.23 $16.23 $16.16 7
2023-07-17 $16.08 $16.08 $16.08 $16.08 $16.01 2
2023-07-14 $16.29 $16.29 $16.29 $16.29 $16.22 2
2023-07-13 $16.42 $16.49 $16.42 $16.49 $16.41 184
2023-07-12 $16.17 $16.17 $16.17 $16.17 $16.10 76
2023-07-11 $16.17 $16.17 $16.17 $16.17 $16.09 61
2023-07-10 $15.99 $16.27 $15.97 $16.27 $16.19 208
2023-07-07 $16.11 $16.11 $16.11 $16.11 $16.03 108
2023-07-06 $15.74 $15.74 $15.74 $15.74 $15.66 108
2023-07-05 $15.50 $15.97 $15.50 $15.97 $15.90 144
2023-07-03 $15.87 $15.87 $15.86 $15.86 $15.79 252
2023-06-30 $16.18 $16.18 $16.18 $16.18 $16.11 3
2023-06-29 $15.58 $15.72 $15.57 $15.72 $15.64 301
2023-06-28 $15.84 $15.84 $15.84 $15.84 $15.77 1
2023-06-27 $16.12 $16.12 $16.12 $16.12 $16.04 1,752
2023-06-26 $15.82 $16.10 $15.82 $16.10 $16.03 1,752
2023-06-23 $15.39 $15.39 $15.39 $15.39 $15.39 37
2023-06-22 $15.98 $15.99 $15.97 $15.98 $15.98 634
2023-06-21 $16.17 $16.17 $16.17 $16.17 $16.17 1
2023-06-20 $16.50 $16.50 $16.50 $16.50 $16.50 193
2023-06-16 $16.94 $17.13 $16.94 $17.13 $17.13 288
2023-06-15 $16.57 $16.79 $16.57 $16.79 $16.79 624
2023-06-14 $16.21 $16.39 $16.21 $16.39 $16.39 247
2023-06-13 $16.11 $16.20 $16.04 $16.20 $16.20 201
2023-06-12 $16.12 $16.12 $16.12 $16.12 $16.12 1
2023-06-09 $16.37 $16.37 $16.37 $16.37 $16.37 60
2023-06-08 $16.20 $16.20 $16.20 $16.20 $16.20 11
2023-06-07 $16.27 $16.27 $16.20 $16.20 $16.20 336
2023-06-06 $16.48 $16.68 $16.46 $16.68 $16.68 206
2023-06-05 $16.42 $16.42 $16.42 $16.42 $16.42 3
2023-06-02 $16.67 $16.67 $16.67 $16.67 $16.67 35
2023-06-01 $16.41 $16.41 $16.41 $16.41 $16.41 47
2023-05-31 $16.03 $16.24 $16.03 $16.24 $16.24 399
2023-05-30 $16.26 $16.26 $16.26 $16.26 $16.26 26
2023-05-26 $16.50 $16.78 $16.47 $16.78 $16.78 498
2023-05-25 $16.34 $16.42 $16.34 $16.42 $16.42 459
2023-05-24 $16.84 $16.84 $16.84 $16.84 $16.84 218
2023-05-23 $17.27 $17.27 $17.27 $17.27 $17.27 3
2023-05-22 $17.28 $17.28 $17.28 $17.28 $17.28 31
2023-05-19 $17.27 $17.27 $17.27 $17.27 $17.27 31
2023-05-18 $16.84 $17.03 $16.84 $17.03 $17.03 410
2023-05-17 $17.69 $17.69 $17.69 $17.69 $17.69 212
2023-05-16 $17.79 $17.98 $17.79 $17.98 $17.98 212
2023-05-15 $17.92 $17.92 $17.92 $17.92 $17.92 1
2023-05-12 $17.45 $17.45 $17.45 $17.45 $17.45 29
2023-05-11 $18.01 $18.01 $18.01 $18.01 $18.01 40
2023-05-10 $17.92 $17.92 $17.92 $17.92 $17.92 55
2023-05-09 $17.92 $17.92 $17.91 $17.91 $17.91 439
2023-05-08 $17.94 $18.11 $17.87 $18.11 $18.11 693
2023-05-05 $18.28 $18.28 $18.28 $18.28 $18.28 54
2023-05-04 $17.91 $18.13 $17.91 $18.13 $18.13 302
2023-05-03 $17.79 $17.79 $17.79 $17.79 $17.79 35
2023-05-02 $17.76 $17.76 $17.76 $17.76 $17.76 6
2023-05-01 $18.16 $18.16 $18.13 $18.13 $18.13 205
2023-04-28 $18.27 $18.31 $18.27 $18.31 $18.31 377
2023-04-27 $17.99 $18.32 $17.99 $18.32 $18.32 1,425
2023-04-26 $17.89 $17.89 $17.89 $17.89 $17.89 50
2023-04-25 $17.85 $17.85 $17.85 $17.85 $17.85 108
2023-04-24 $18.19 $18.19 $18.19 $18.19 $18.19 34
2023-04-21 $18.23 $18.63 $18.22 $18.63 $18.63 486
2023-04-20 $18.24 $18.24 $18.24 $18.24 $18.24 130
2023-04-19 $19.10 $19.10 $19.10 $19.10 $19.10 26
2023-04-18 $18.98 $18.98 $18.98 $18.98 $18.98 23
2023-04-17 $18.98 $18.98 $18.98 $18.98 $18.98 27
2023-04-14 $19.14 $19.14 $19.14 $19.14 $19.14 5
2023-04-13 $19.53 $19.53 $19.53 $19.53 $19.53 93
2023-04-12 $18.56 $18.56 $18.41 $18.41 $18.41 126
2023-04-11 $18.36 $19.02 $18.36 $18.74 $18.74 565
2023-04-10 $18.14 $18.18 $18.14 $18.18 $18.18 187
2023-04-06 $17.95 $18.54 $17.93 $18.54 $18.54 310
2023-04-05 $17.63 $17.63 $17.63 $17.63 $17.63 101
2023-04-04 $17.54 $17.54 $17.54 $17.54 $17.54 100
2023-04-03 $17.75 $17.75 $17.75 $17.75 $17.75 4
2023-03-31 $17.95 $17.95 $17.81 $17.81 $17.81 208
2023-03-30 $18.16 $18.16 $18.16 $18.16 $18.16 16
2023-03-29 $18.30 $18.30 $18.30 $18.30 $18.30 33
2023-03-28 $18.06 $18.12 $18.06 $18.12 $18.12 122
2023-03-27 $18.12 $18.12 $18.12 $18.12 $18.12 263
2023-03-24 $17.72 $17.72 $17.72 $17.72 $17.72 5
2023-03-23 $18.38 $18.38 $18.26 $18.26 $18.26 191
2023-03-22 $18.12 $18.53 $18.10 $18.10 $18.10 207
2023-03-21 $18.29 $18.68 $18.29 $18.68 $18.68 252
2023-03-20 $18.28 $18.48 $17.84 $17.84 $17.84 1,287
2023-03-17 $18.50 $18.50 $18.50 $18.50 $18.50 11
2023-03-16 $18.62 $19.10 $18.62 $19.10 $19.10 102
2023-03-15 $18.08 $18.18 $18.08 $18.18 $18.18 182
2023-03-14 $18.79 $18.79 $18.79 $18.79 $18.79 28
2023-03-13 $18.01 $18.01 $18.01 $18.01 $18.01 23
2023-03-10 $17.90 $18.29 $17.90 $18.29 $18.29 1,355
2023-03-09 $18.46 $18.46 $18.46 $18.46 $18.46 13
2023-03-08 $18.55 $18.55 $18.55 $18.55 $18.55 11
2023-03-07 $18.91 $18.91 $18.91 $18.91 $18.91 11
2023-03-06 $19.28 $19.34 $19.21 $19.34 $19.34 304
2023-03-03 $19.97 $19.99 $19.75 $19.75 $19.75 635
2023-03-02 $19.79 $19.79 $19.79 $19.79 $19.79 164
2023-03-01 $19.40 $19.54 $19.40 $19.54 $19.54 164
2023-02-28 $18.76 $19.20 $18.76 $19.20 $19.20 867
2023-02-27 $18.79 $18.79 $18.79 $18.79 $18.79 96
2023-02-24 $18.55 $19.29 $18.53 $19.29 $19.29 683
2023-02-23 $19.38 $19.38 $19.38 $19.38 $19.38 60
2023-02-22 $19.29 $19.29 $19.29 $19.29 $19.29 27
2023-02-21 $19.65 $19.65 $19.65 $19.65 $19.65 113
2023-02-17 $19.29 $20.04 $19.29 $20.04 $20.04 511
2023-02-16 $19.21 $19.70 $19.21 $19.27 $19.27 708
2023-02-15 $19.79 $19.79 $19.79 $19.79 $19.79 65
2023-02-14 $20.21 $20.21 $20.21 $20.21 $20.21 56
2023-02-13 $20.57 $20.98 $20.57 $20.97 $20.97 629
2023-02-10 $20.57 $20.57 $20.57 $20.57 $20.57 179
2023-02-09 $20.79 $21.20 $20.79 $21.20 $21.20 110
2023-02-08 $20.94 $20.94 $20.94 $20.94 $20.94 2
2023-02-07 $20.92 $20.92 $20.92 $20.92 $20.92 37
2023-02-06 $21.41 $21.41 $20.47 $21.15 $21.15 3,625
2023-02-03 $22.18 $22.18 $21.54 $21.99 $21.99 2,506
2023-02-02 $22.44 $22.89 $21.99 $22.04 $22.04 1,794
2023-02-01 $21.50 $22.52 $21.43 $22.52 $22.52 1,190
2023-01-31 $21.25 $21.54 $19.77 $21.15 $21.15 3,663
2023-01-30 $21.41 $21.61 $21.41 $21.61 $21.61 180
2023-01-27 $22.53 $22.53 $22.05 $22.05 $22.05 209
2023-01-26 $22.00 $22.60 $22.00 $22.53 $22.53 3,434
2023-01-25 $21.72 $21.72 $21.72 $21.72 $21.72 2,070
2023-01-24 $21.98 $22.00 $21.75 $21.90 $21.90 2,070
2023-01-23 $21.99 $22.00 $21.54 $21.94 $21.94 2,717
2023-01-20 $21.60 $21.64 $21.60 $21.64 $21.64 1,050
2023-01-19 $21.22 $21.59 $21.22 $21.59 $21.59 135
2023-01-18 $20.67 $21.28 $20.38 $21.09 $21.09 2,075
2023-01-17 $21.78 $21.78 $21.20 $21.25 $21.25 1,838
2023-01-13 $21.25 $22.00 $21.25 $21.96 $21.96 1,412
2023-01-12 $20.60 $21.09 $20.48 $21.00 $21.00 1,783
2023-01-11 $21.28 $21.28 $21.25 $21.25 $21.25 225
2023-01-10 $20.77 $20.77 $20.77 $20.77 $20.77 89
2023-01-09 $21.40 $21.41 $21.17 $21.18 $21.18 5,054
2023-01-06 $20.10 $21.18 $20.10 $21.18 $21.18 779
2023-01-05 $20.96 $21.18 $20.32 $20.32 $20.32 1,648
2023-01-04 $20.09 $20.75 $20.09 $20.75 $20.75 249
2023-01-03 $19.89 $19.89 $19.38 $19.38 $19.38 1,177
2022-12-30 $19.49 $19.49 $18.77 $18.77 $18.77 1,272
2022-12-29 $18.94 $19.72 $18.62 $19.72 $19.72 752
2022-12-28 $18.51 $18.63 $18.30 $18.30 $18.30 402
2022-12-27 $18.36 $18.78 $18.36 $18.67 $18.67 2,079
2022-12-23 $18.26 $18.34 $18.26 $18.34 $18.34 149
2022-12-22 $17.79 $18.12 $17.64 $17.87 $17.87 602
2022-12-21 $18.28 $18.28 $18.28 $18.28 $18.28 13
2022-12-20 $18.03 $18.03 $17.76 $17.76 $17.76 556
2022-12-19 $18.18 $18.18 $17.50 $17.67 $17.67 618
2022-12-16 $18.83 $18.90 $18.83 $18.87 $18.87 334
2022-12-15 $18.40 $18.40 $18.40 $18.40 $18.40 53
2022-12-14 $18.78 $19.12 $18.74 $19.12 $19.12 549
2022-12-13 $19.23 $19.23 $18.83 $18.83 $18.83 156
2022-12-12 $18.80 $19.08 $18.80 $19.08 $19.08 116
2022-12-09 $19.07 $19.08 $18.50 $18.75 $18.75 1,107
2022-12-08 $18.42 $19.08 $18.42 $19.08 $19.08 1,633
2022-12-07 $17.75 $18.00 $17.75 $18.00 $18.00 409
2022-12-06 $17.78 $17.78 $17.63 $17.63 $17.63 224
2022-12-05 $18.11 $18.14 $17.78 $17.78 $17.78 593
2022-12-02 $18.45 $18.45 $18.45 $18.45 $18.45 2
2022-12-01 $18.01 $18.01 $18.01 $18.01 $18.01 2
2022-11-30 $18.43 $18.43 $18.10 $18.10 $18.10 129
2022-11-29 $17.54 $17.74 $17.54 $17.74 $17.74 371
2022-11-28 $17.03 $17.67 $17.03 $17.52 $17.52 2,804
2022-11-25 $16.62 $16.62 $16.62 $16.62 $16.62 61
2022-11-23 $17.34 $17.34 $17.23 $17.23 $17.23 487
2022-11-22 $17.77 $17.77 $17.40 $17.60 $17.60 947
2022-11-21 $18.24 $18.24 $18.24 $18.24 $18.24 22
2022-11-18 $18.43 $18.71 $18.43 $18.71 $18.71 503
2022-11-17 $18.08 $18.79 $18.08 $18.79 $18.79 1,103
2022-11-16 $18.62 $18.62 $18.01 $18.01 $18.01 468
2022-11-15 $18.39 $18.50 $18.34 $18.50 $18.50 467
2022-11-14 $17.37 $18.50 $17.37 $18.50 $18.50 1,645
2022-11-11 $17.26 $17.32 $16.85 $17.19 $17.19 1,806
2022-11-10 $17.07 $17.21 $16.98 $17.21 $17.21 1,807
2022-11-09 $16.70 $16.70 $16.09 $16.17 $16.17 1,479
2022-11-08 $16.82 $17.33 $16.78 $17.33 $17.33 292
2022-11-07 $17.00 $17.00 $17.00 $17.00 $17.00 33
2022-11-04 $16.50 $16.76 $16.50 $16.58 $16.58 586
2022-11-03 $15.80 $16.20 $15.80 $16.20 $16.20 530
2022-11-02 $15.53 $15.90 $15.53 $15.90 $15.90 300
2022-11-01 $14.94 $14.95 $14.94 $14.95 $14.95 2,055
2022-10-31 $14.91 $14.91 $14.49 $14.50 $14.50 2,306
2022-10-28 $14.80 $14.80 $14.80 $14.80 $14.80 47
2022-10-27 $15.12 $15.12 $14.79 $14.79 $14.79 352
2022-10-26 $14.65 $15.22 $14.65 $15.15 $15.15 385
2022-10-25 $13.99 $14.10 $13.95 $14.10 $14.10 892
2022-10-24 $14.04 $14.04 $13.35 $13.70 $13.70 3,751
2022-10-21 $15.24 $15.24 $15.24 $15.24 $15.24 3
2022-10-20 $14.88 $14.89 $14.24 $14.89 $14.89 2,175
2022-10-19 $15.04 $15.04 $14.48 $14.48 $14.48 225
2022-10-18 $15.45 $15.45 $15.45 $15.45 $15.45 68
2022-10-17 $15.00 $15.00 $15.00 $15.00 $15.00 255
2022-10-14 $14.01 $14.06 $14.01 $14.06 $14.06 772
2022-10-13 $13.35 $13.51 $13.35 $13.51 $13.51 135
2022-10-12 $13.36 $13.51 $13.36 $13.51 $13.51 139
2022-10-11 $13.64 $13.64 $13.64 $13.64 $13.64 2
2022-10-10 $13.50 $13.50 $13.50 $13.50 $13.50 7
2022-10-07 $14.42 $14.42 $14.09 $14.09 $14.09 417
2022-10-06 $14.46 $14.88 $14.46 $14.88 $14.88 2,399
2022-10-05 $14.36 $15.00 $14.36 $14.70 $14.70 422
2022-10-04 $14.53 $14.72 $14.53 $14.72 $14.72 1,079
2022-10-03 $14.29 $14.29 $14.29 $14.29 $14.29 15
2022-09-30 $13.94 $14.40 $13.83 $14.36 $14.36 1,080
2022-09-29 $14.21 $14.21 $14.21 $14.21 $14.21 8
2022-09-28 $14.51 $14.51 $14.51 $14.51 $14.51 12
2022-09-27 $14.40 $14.50 $14.33 $14.50 $14.50 513
2022-09-26 $14.05 $14.11 $13.90 $13.90 $13.90 774
2022-09-23 $13.65 $14.10 $13.65 $13.83 $13.83 2,269
2022-09-22 $14.50 $14.50 $14.50 $14.50 $14.50 11
2022-09-21 $14.96 $14.96 $14.96 $14.96 $14.96 11
2022-09-20 $15.00 $15.00 $15.00 $15.00 $15.00 18
2022-09-19 $15.67 $15.67 $15.55 $15.55 $15.55 1,373
2022-09-16 $15.89 $15.89 $15.89 $15.89 $15.89 34
2022-09-15 $16.04 $16.04 $16.04 $16.04 $16.04 14
2022-09-14 $15.76 $16.07 $15.76 $16.07 $16.07 2,162
2022-09-13 $16.52 $16.52 $16.18 $16.18 $16.18 519
2022-09-12 $17.00 $17.26 $17.00 $17.26 $17.26 1,026
2022-09-09 $16.74 $16.74 $16.72 $16.72 $16.72 337
2022-09-08 $16.61 $16.61 $16.61 $16.61 $16.61 81
2022-09-07 $16.46 $16.46 $16.46 $16.46 $16.46 156
2022-09-06 $17.00 $17.00 $16.25 $16.25 $16.25 900
2022-09-02 $18.12 $18.12 $18.12 $18.12 $18.12 184
2022-09-01 $17.36 $17.36 $17.36 $17.36 $17.36 1
2022-08-31 $17.29 $17.77 $17.29 $17.77 $17.77 615
2022-08-30 $17.04 $18.05 $17.00 $18.05 $18.05 1,998
2022-08-29 $17.84 $17.84 $17.38 $17.38 $17.38 292
2022-08-26 $17.89 $17.89 $17.89 $17.89 $17.89 129
2022-08-25 $17.53 $17.80 $17.53 $17.80 $17.80 219
2022-08-24 $17.52 $17.52 $17.52 $17.52 $17.52 14
2022-08-23 $17.00 $17.00 $17.00 $17.00 $17.00 1
2022-08-22 $17.25 $17.53 $17.18 $17.45 $17.45 706
2022-08-19 $17.47 $17.47 $17.47 $17.47 $17.47 81
2022-08-18 $17.50 $17.50 $17.48 $17.48 $17.48 164
2022-08-17 $17.86 $17.86 $17.78 $17.78 $17.78 152
2022-08-16 $17.96 $18.13 $17.73 $17.85 $17.85 38,154
2022-08-15 $18.04 $18.44 $18.04 $18.44 $18.44 395
2022-08-12 $18.47 $18.47 $18.47 $18.47 $18.47 116
2022-08-11 $18.41 $18.52 $18.41 $18.52 $18.52 427
2022-08-10 $18.19 $18.19 $18.19 $18.19 $18.19 1
2022-08-09 $18.14 $18.41 $18.14 $18.41 $18.41 161
2022-08-08 $18.54 $18.54 $18.54 $18.54 $18.54 2
2022-08-05 $18.73 $18.73 $18.50 $18.50 $18.50 267
2022-08-04 $17.95 $18.23 $17.95 $18.23 $18.23 436
2022-08-03 $17.70 $18.11 $17.66 $17.66 $17.66 1,523
2022-08-02 $17.52 $17.60 $17.20 $17.60 $17.60 1,153
2022-08-01 $17.86 $17.86 $17.86 $17.86 $17.86 67
2022-07-29 $18.11 $18.71 $18.11 $18.71 $18.71 273
2022-07-28 $18.99 $18.99 $18.99 $18.99 $18.99 1
2022-07-27 $19.05 $19.05 $19.05 $19.05 $19.05 6
2022-07-26 $19.26 $19.26 $19.02 $19.02 $19.02 787
2022-07-25 $19.28 $19.30 $19.03 $19.30 $19.30 638
2022-07-22 $19.25 $19.42 $19.25 $19.29 $19.29 325
2022-07-21 $19.49 $20.02 $19.49 $20.02 $20.02 1,519
2022-07-20 $19.68 $19.68 $19.68 $19.68 $19.68 64
2022-07-19 $19.33 $19.79 $19.21 $19.59 $19.59 4,956
2022-07-18 $19.68 $19.68 $19.68 $19.68 $19.68 54
2022-07-15 $19.80 $19.80 $19.70 $19.70 $19.70 521
2022-07-14 $20.09 $20.09 $20.09 $20.09 $20.09 26
2022-07-13 $19.84 $20.17 $19.84 $20.17 $20.17 379
2022-07-12 $20.04 $20.04 $20.04 $20.04 $20.04 93
2022-07-11 $20.87 $20.87 $20.45 $20.45 $20.45 225
2022-07-08 $21.09 $21.09 $21.09 $21.09 $21.09 81
2022-07-07 $21.17 $21.42 $20.50 $20.50 $20.50 559
2022-07-06 $21.23 $21.24 $21.23 $21.23 $21.23 964
2022-07-05 $21.24 $21.24 $20.84 $20.84 $20.84 196
2022-07-01 $20.50 $20.83 $20.21 $20.21 $20.21 6,281
2022-06-30 $20.11 $20.11 $19.99 $19.99 $19.99 421
2022-06-29 $20.09 $20.27 $19.78 $20.21 $20.21 1,112
2022-06-28 $20.45 $20.45 $20.45 $20.45 $20.45 121
2022-06-27 $20.68 $20.90 $20.68 $20.78 $20.78 39,377
2022-06-24 $20.11 $20.85 $20.11 $20.85 $20.85 2,772
2022-06-23 $19.66 $19.68 $19.40 $19.68 $19.68 1,251
2022-06-22 $19.36 $19.36 $19.36 $19.36 $19.36 135
2022-06-21 $18.96 $19.39 $18.96 $19.39 $19.39 908
2022-06-17 $17.99 $18.31 $17.99 $18.31 $18.31 501
2022-06-16 $17.42 $17.71 $17.42 $17.71 $17.71 653
2022-06-15 $17.77 $18.32 $17.77 $18.18 $18.18 1,748
2022-06-14 $17.95 $17.95 $17.95 $17.95 $17.95 1,129
2022-06-13 $18.01 $18.01 $17.57 $17.57 $17.57 1,129
2022-06-10 $18.56 $18.56 $18.46 $18.46 $18.46 121
2022-06-09 $19.10 $19.10 $18.70 $18.70 $18.70 251
2022-06-08 $19.18 $19.20 $19.09 $19.20 $19.20 2,151
2022-06-07 $17.80 $18.45 $17.80 $18.45 $18.45 890
2022-06-06 $17.75 $17.91 $17.70 $17.91 $17.91 2,701
2022-06-03 $17.06 $17.92 $17.06 $17.92 $17.92 609
2022-06-02 $17.77 $17.77 $16.86 $16.86 $16.86 1,064
2022-06-01 $17.72 $17.72 $17.67 $17.67 $17.67 101
2022-05-31 $18.19 $18.19 $17.96 $17.96 $17.96 153
2022-05-27 $17.29 $17.70 $17.29 $17.30 $17.30 324
2022-05-26 $16.62 $17.97 $16.62 $17.97 $17.97 312
2022-05-25 $16.47 $16.48 $16.25 $16.25 $16.25 211
2022-05-24 $17.31 $17.31 $16.86 $16.86 $16.86 436
2022-05-23 $17.97 $17.97 $17.97 $17.97 $17.97 27
2022-05-20 $17.71 $17.71 $17.71 $17.71 $17.71 51
2022-05-19 $17.97 $17.97 $17.97 $17.97 $17.97 61
2022-05-18 $17.48 $17.48 $17.48 $17.48 $17.48 22
2022-05-17 $16.78 $17.32 $16.78 $17.32 $17.32 163
2022-05-16 $17.27 $17.30 $17.20 $17.20 $17.20 656
2022-05-13 $16.80 $16.90 $16.80 $16.90 $16.90 602
2022-05-12 $16.34 $17.01 $16.34 $17.01 $17.01 224
2022-05-11 $16.39 $16.39 $16.39 $16.39 $16.39 727
2022-05-10 $15.84 $16.48 $15.84 $16.48 $16.48 727
2022-05-09 $16.18 $16.18 $15.75 $15.75 $15.75 366
2022-05-06 $16.50 $16.54 $16.50 $16.54 $16.54 17,233
2022-05-05 $16.90 $16.90 $16.52 $16.74 $16.74 80,311
2022-05-04 $17.51 $17.67 $17.40 $17.41 $17.41 3,357
2022-05-03 $18.56 $18.56 $18.56 $18.56 $18.56 11
2022-05-02 $18.49 $18.80 $18.44 $18.44 $18.44 3,354
2022-04-29 $18.22 $18.22 $18.22 $18.22 $18.22 45
2022-04-28 $18.14 $18.14 $18.14 $18.14 $18.14 31
2022-04-27 $17.86 $18.19 $17.86 $18.19 $18.19 622
2022-04-26 $18.00 $18.00 $18.00 $18.00 $18.00 51
2022-04-25 $18.31 $18.31 $18.31 $18.31 $18.31 12
2022-04-22 $18.72 $18.72 $18.69 $18.69 $18.69 107
2022-04-21 $18.59 $18.59 $18.59 $18.59 $18.59 14
2022-04-20 $19.60 $19.60 $19.10 $19.10 $19.10 450
2022-04-19 $19.60 $19.86 $19.60 $19.86 $19.86 891
2022-04-18 $19.61 $20.02 $19.61 $19.93 $19.93 2,024
2022-04-14 $20.11 $20.64 $19.61 $19.92 $19.92 4,152
2022-04-13 $20.26 $20.26 $20.26 $20.26 $20.26 601
2022-04-12 $20.25 $20.33 $20.25 $20.33 $20.33 365
2022-04-11 $21.47 $21.47 $21.47 $21.47 $21.47 199
2022-04-08 $21.47 $21.47 $21.47 $21.47 $21.47 72
2022-04-07 $21.47 $21.47 $21.47 $21.47 $21.47 8
2022-04-06 $21.60 $21.60 $21.16 $21.47 $21.47 651
2022-04-05 $21.92 $21.92 $21.20 $21.27 $21.27 3,807
2022-04-04 $20.73 $20.73 $20.73 $20.73 $20.73 331
2022-04-01 $21.03 $21.03 $20.73 $20.73 $20.73 240
2022-03-31 $21.42 $21.42 $20.47 $20.47 $20.47 957
2022-03-30 $21.16 $22.44 $21.16 $22.17 $22.17 100,019
2022-03-29 $20.98 $20.99 $20.98 $20.99 $20.99 195
2022-03-28 $20.59 $20.74 $20.59 $20.74 $20.74 159
2022-03-25 $21.13 $21.13 $20.61 $20.83 $20.83 3,884
2022-03-24 $21.88 $22.05 $21.88 $22.05 $22.05 802
2022-03-23 $20.79 $20.79 $20.79 $20.79 $20.79 203
2022-03-22 $20.86 $20.86 $20.86 $20.86 $20.86 68
2022-03-21 $20.86 $20.86 $20.86 $20.86 $20.86 647
2022-03-18 $20.54 $20.54 $20.54 $20.54 $20.54 551
2022-03-17 $19.23 $19.58 $19.20 $19.55 $19.55 1,736
2022-03-16 $17.18 $18.96 $17.18 $18.56 $18.56 2,652
2022-03-15 $16.39 $16.49 $16.25 $16.49 $16.49 2,415
2022-03-14 $17.99 $19.78 $16.88 $16.88 $16.88 3,600
2022-03-11 $18.91 $18.91 $18.44 $18.44 $18.44 1,177
2022-03-10 $19.04 $19.17 $18.89 $19.03 $19.03 7,772
2022-03-09 $19.24 $20.00 $19.24 $19.64 $19.64 1,926
2022-03-08 $19.34 $19.90 $19.34 $19.61 $19.61 1,400
2022-03-07 $20.78 $20.78 $20.78 $20.78 $20.78 179
2022-03-04 $21.50 $21.50 $20.78 $20.78 $20.78 330
2022-03-03 $22.34 $22.35 $21.61 $21.61 $21.61 1,399
2022-03-02 $22.35 $22.38 $22.35 $22.38 $22.38 447
2022-03-01 $22.36 $22.36 $22.35 $22.35 $22.35 436
2022-02-28 $22.30 $22.30 $22.30 $22.30 $22.30 108
2022-02-25 $22.14 $22.71 $22.14 $22.58 $22.58 974
2022-02-24 $21.68 $21.68 $21.50 $21.50 $21.50 1,089
2022-02-23 $22.16 $22.30 $22.16 $22.30 $22.30 814
2022-02-22 $21.76 $21.76 $21.76 $21.76 $21.76 242
2022-02-18 $22.85 $22.85 $22.85 $22.85 $22.85 161
2022-02-17 $22.85 $22.85 $22.85 $22.85 $22.85 562
2022-02-16 $22.74 $22.79 $22.42 $22.79 $22.79 941
2022-02-15 $22.47 $22.72 $22.47 $22.72 $22.72 308
2022-02-14 $21.50 $21.50 $21.50 $21.50 $21.50 453
2022-02-11 $22.00 $22.00 $21.26 $21.26 $21.26 3,872
2022-02-10 $22.37 $22.37 $22.37 $22.37 $22.37 204
2022-02-09 $22.34 $22.34 $22.34 $22.34 $22.34 1,102
2022-02-08 $22.30 $22.37 $22.30 $22.37 $22.37 4,143
2022-02-07 $22.23 $22.23 $22.23 $22.23 $22.23 101
2022-02-04 $22.23 $22.23 $22.23 $22.23 $22.23 33
2022-02-03 $22.34 $22.34 $22.23 $22.23 $22.23 535
2022-02-02 $22.17 $22.44 $22.17 $22.44 $22.44 346
2022-02-01 $22.58 $22.83 $22.58 $22.66 $22.66 481
2022-01-31 $22.42 $22.42 $22.19 $22.41 $22.41 854
2022-01-28 $21.48 $21.48 $21.32 $21.32 $21.32 715
2022-01-27 $22.00 $22.03 $22.00 $22.03 $22.03 647
2022-01-26 $22.76 $22.87 $22.13 $22.13 $22.13 2,477
2022-01-25 $23.00 $23.20 $23.00 $23.20 $23.20 1,532
2022-01-24 $23.45 $23.50 $23.00 $23.42 $23.42 3,210
2022-01-21 $25.05 $25.05 $24.29 $24.70 $24.70 1,253
2022-01-20 $25.95 $25.95 $25.35 $25.35 $25.35 1,666
2022-01-19 $25.66 $25.93 $25.65 $25.65 $25.65 2,412
2022-01-18 $25.55 $25.55 $25.55 $25.55 $25.55 116
2022-01-14 $25.48 $25.55 $25.48 $25.55 $25.55 169
2022-01-13 $25.84 $25.84 $25.21 $25.21 $25.21 1,483
2022-01-12 $25.67 $25.67 $25.67 $25.67 $25.67 32
2022-01-11 $25.70 $25.70 $25.67 $25.67 $25.67 1,243
2022-01-10 $25.05 $25.70 $25.05 $25.09 $25.09 1,608
2022-01-07 $24.65 $24.65 $24.65 $24.65 $24.65 167
2022-01-06 $24.73 $24.85 $24.48 $24.85 $24.85 1,121
2022-01-05 $25.46 $25.46 $24.96 $24.96 $24.96 2,328
2022-01-04 $26.25 $26.25 $25.50 $25.50 $25.50 1,018
2022-01-03 $26.80 $27.04 $26.61 $26.96 $26.96 5,538
2021-12-31 $27.22 $27.22 $26.76 $26.76 $26.76 2,808
2021-12-30 $25.41 $26.70 $25.41 $26.25 $26.25 3,118
2021-12-29 $25.89 $26.42 $25.31 $25.31 $25.31 2,200
2021-12-28 $29.50 $29.50 $29.03 $29.03 $25.92 1,655
2021-12-27 $29.91 $29.91 $28.80 $29.79 $26.60 1,287
2021-12-23 $29.91 $29.91 $29.79 $29.79 $26.61 165
2021-12-22 $29.74 $29.90 $29.74 $29.90 $26.70 138
2021-12-21 $29.67 $29.86 $29.59 $29.75 $26.57 2,478
2021-12-20 $28.92 $28.95 $28.92 $28.95 $25.85 958
2021-12-17 $29.85 $30.21 $29.59 $29.83 $26.64 1,123
2021-12-16 $29.93 $30.69 $29.93 $30.34 $27.09 5,135
2021-12-15 $29.78 $29.78 $28.60 $28.96 $25.86 12,644
2021-12-14 $30.87 $31.13 $30.86 $31.13 $27.80 438
2021-12-13 $31.42 $31.48 $31.42 $31.48 $28.11 960
2021-12-10 $31.97 $32.33 $31.96 $32.33 $28.87 552
2021-12-09 $32.26 $32.73 $32.26 $32.57 $29.08 1,236
2021-12-08 $31.15 $31.15 $31.15 $31.15 $27.82 10
2021-12-07 $31.15 $31.15 $31.15 $31.15 $27.82 163
2021-12-06 $30.89 $31.15 $30.48 $31.15 $27.82 1,611
2021-12-03 $32.05 $32.05 $31.07 $31.79 $28.39 4,260
2021-12-02 $32.25 $32.25 $31.68 $31.69 $28.30 941
2021-12-01 $32.57 $33.34 $32.57 $33.34 $29.77 830
2021-11-30 $33.62 $33.62 $33.34 $33.34 $29.77 840
2021-11-29 $34.06 $34.06 $34.06 $34.06 $30.42 1,064
2021-11-26 $33.43 $33.99 $33.43 $33.92 $30.30 1,586
2021-11-24 $33.30 $33.57 $33.30 $33.57 $29.97 477
2021-11-23 $33.35 $33.40 $33.21 $33.40 $29.83 1,129
2021-11-22 $34.30 $34.30 $33.64 $33.74 $30.13 2,979
2021-11-19 $34.25 $34.61 $34.25 $34.57 $30.87 2,642
2021-11-18 $34.81 $34.81 $34.26 $34.26 $30.59 9,523
2021-11-17 $34.76 $34.90 $34.67 $34.90 $31.17 923
2021-11-16 $34.47 $34.83 $34.37 $34.43 $30.75 4,119
2021-11-15 $33.84 $33.84 $33.59 $33.81 $30.20 703
2021-11-12 $33.21 $33.34 $33.21 $33.34 $29.78 1,318
2021-11-11 $33.60 $33.71 $33.23 $33.36 $29.80 2,825
2021-11-10 $33.00 $33.00 $32.80 $32.89 $29.37 2,163
2021-11-09 $31.00 $32.29 $30.99 $32.19 $28.74 54,402
2021-11-08 $31.55 $31.97 $31.55 $31.70 $28.31 1,732
2021-11-05 $32.00 $32.00 $31.50 $31.69 $28.30 1,502
2021-11-04 $32.91 $32.91 $32.50 $32.50 $29.02 906
2021-11-03 $32.52 $32.52 $32.52 $32.52 $29.04 8
2021-11-02 $32.71 $33.18 $31.93 $32.52 $29.04 2,003
2021-11-01 $32.51 $33.59 $32.51 $33.59 $30.00 1,833
2021-10-29 $33.11 $34.09 $33.11 $33.40 $29.82 1,803
2021-10-28 $33.75 $33.98 $33.25 $33.98 $30.34 2,540
2021-10-27 $34.38 $34.77 $33.99 $34.77 $31.05 1,868
2021-10-26 $34.74 $34.98 $34.61 $34.98 $31.24 2,995
2021-10-25 $35.28 $35.28 $35.28 $35.28 $31.51 664
2021-10-22 $35.61 $35.61 $34.96 $35.15 $31.39 1,419
2021-10-21 $35.60 $35.60 $35.10 $35.32 $31.54 893
2021-10-20 $36.27 $36.35 $35.90 $36.05 $32.19 1,730
2021-10-19 $36.39 $36.40 $36.10 $36.40 $32.51 1,166
2021-10-18 $35.28 $35.86 $35.28 $35.82 $31.99 4,671
2021-10-15 $35.34 $35.34 $35.34 $35.34 $31.56 464
2021-10-14 $35.40 $35.47 $35.40 $35.46 $31.66 884
2021-10-13 $35.48 $35.48 $35.48 $35.48 $31.68 57
2021-10-12 $35.48 $35.48 $35.48 $35.48 $31.68 161
2021-10-11 $35.95 $35.95 $35.22 $35.48 $31.68 1,646
2021-10-08 $36.22 $36.22 $36.22 $36.22 $32.35 518
2021-10-07 $35.68 $36.00 $35.68 $36.00 $32.15 434
2021-10-06 $35.05 $35.05 $35.05 $35.05 $31.30 311
2021-10-05 $35.25 $36.09 $35.22 $35.88 $32.04 2,689
2021-10-04 $35.38 $35.69 $35.22 $35.69 $31.87 10,749
2021-10-01 $37.29 $37.29 $37.29 $37.29 $33.30 144
2021-09-30 $36.66 $37.29 $36.66 $37.29 $33.30 5,215
2021-09-29 $36.84 $36.84 $36.10 $36.28 $32.40 3,276
2021-09-28 $36.90 $36.90 $36.90 $36.90 $32.95 653
2021-09-27 $37.58 $37.64 $37.30 $37.64 $33.61 2,705
2021-09-24 $37.11 $37.62 $37.11 $37.62 $33.59 866
2021-09-23 $38.79 $38.79 $38.29 $38.56 $34.44 707
2021-09-22 $38.13 $39.20 $38.13 $39.01 $34.84 3,159
2021-09-21 $38.12 $38.13 $38.12 $38.13 $34.05 690
2021-09-20 $37.99 $38.45 $37.62 $37.83 $33.78 2,501
2021-09-17 $39.39 $39.39 $38.88 $39.18 $34.99 2,084
2021-09-16 $37.75 $38.22 $37.74 $38.22 $34.13 821
2021-09-15 $39.00 $39.04 $38.62 $38.84 $34.69 5,980
2021-09-14 $39.37 $39.49 $39.32 $39.49 $35.26 448
2021-09-13 $39.27 $39.45 $39.27 $39.45 $35.23 442
2021-09-10 $39.95 $39.95 $39.46 $39.46 $35.24 2,491
2021-09-09 $39.90 $40.15 $39.48 $39.55 $35.32 7,405
2021-09-08 $40.13 $40.13 $39.51 $39.77 $35.52 1,809
2021-09-07 $40.62 $40.62 $39.48 $39.48 $35.26 1,026
2021-09-03 $39.28 $39.38 $39.24 $39.26 $35.06 1,898
2021-09-02 $38.25 $38.72 $38.25 $38.72 $34.58 685
2021-09-01 $37.99 $39.04 $37.99 $38.71 $34.57 1,431
2021-08-31 $37.73 $37.91 $37.72 $37.87 $33.82 1,190
2021-08-30 $37.38 $37.55 $37.38 $37.55 $33.53 979
2021-08-27 $37.27 $37.29 $37.27 $37.29 $33.30 525
2021-08-26 $37.38 $37.38 $37.18 $37.21 $33.23 1,532
2021-08-25 $38.05 $38.05 $37.81 $37.81 $33.77 630
2021-08-24 $37.86 $38.34 $37.78 $38.23 $34.14 2,745
2021-08-23 $36.45 $37.88 $36.45 $37.28 $33.29 2,297
2021-08-20 $36.41 $36.41 $36.19 $36.21 $32.34 1,717
2021-08-19 $37.98 $37.98 $37.77 $37.81 $33.77 2,510
2021-08-18 $38.54 $38.68 $38.43 $38.57 $34.44 2,686
2021-08-17 $38.75 $38.90 $38.59 $38.59 $34.46 7,894
2021-08-16 $39.42 $39.64 $39.42 $39.64 $35.40 448
2021-08-13 $40.12 $40.37 $40.02 $40.23 $35.92 3,257
2021-08-12 $40.29 $40.94 $39.71 $39.88 $35.61 3,120
2021-08-11 $41.50 $41.50 $40.95 $41.10 $36.70 1,675
2021-08-10 $41.84 $42.26 $41.84 $41.98 $37.49 3,545
2021-08-09 $41.15 $41.43 $41.14 $41.40 $36.97 4,076
2021-08-06 $41.88 $41.88 $40.13 $41.16 $36.76 2,033
2021-08-05 $42.77 $42.77 $42.77 $42.77 $38.19 242
2021-08-04 $43.37 $43.44 $43.04 $43.04 $38.44 1,438
2021-08-03 $42.32 $43.04 $42.19 $42.69 $38.12 4,029
2021-08-02 $42.15 $42.15 $41.25 $41.63 $37.18 3,212
2021-07-30 $40.74 $41.94 $40.74 $41.59 $37.14 1,631
2021-07-29 $41.75 $41.75 $41.38 $41.59 $37.14 3,247
2021-07-28 $39.28 $41.82 $39.28 $41.01 $36.63 14,365
2021-07-27 $38.19 $40.00 $36.37 $38.08 $34.01 11,539
2021-07-26 $41.67 $41.93 $40.85 $40.93 $36.55 11,513
2021-07-23 $44.18 $44.18 $43.56 $43.80 $39.12 5,362
2021-07-22 $45.57 $45.85 $45.18 $45.70 $40.81 2,933
2021-07-21 $45.34 $45.77 $45.05 $45.77 $40.87 2,738
2021-07-20 $45.22 $45.35 $45.16 $45.30 $40.45 4,682
2021-07-19 $45.18 $45.80 $45.18 $45.55 $40.68 4,272
2021-07-16 $45.44 $45.55 $45.24 $45.42 $40.56 1,855
2021-07-15 $46.07 $46.07 $45.49 $45.63 $40.75 2,642
2021-07-14 $46.21 $46.21 $45.18 $45.54 $40.67 25,898
2021-07-13 $45.14 $45.14 $44.25 $44.40 $39.65 17,240
2021-07-12 $44.98 $45.45 $44.98 $45.45 $40.59 6,553
2021-07-09 $43.76 $44.61 $43.76 $44.30 $39.56 1,060
2021-07-08 $44.03 $44.22 $43.47 $43.81 $39.13 4,270
2021-07-07 $45.11 $45.46 $45.01 $45.44 $40.58 1,667
2021-07-06 $45.30 $45.30 $43.81 $44.55 $39.78 16,945
2021-07-02 $46.94 $46.95 $46.34 $46.67 $41.68 3,151
2021-07-01 $47.55 $47.55 $47.55 $47.55 $42.46 586
2021-06-30 $47.85 $47.96 $47.36 $47.54 $42.46 5,982
2021-06-29 $48.04 $48.32 $47.22 $47.85 $42.73 9,457
2021-06-28 $48.85 $49.01 $48.26 $49.00 $43.76 24,628
2021-06-25 $47.58 $47.58 $47.00 $47.41 $42.34 3,862
2021-06-24 $46.20 $47.16 $46.20 $47.11 $42.07 16,519
2021-06-23 $45.90 $46.21 $45.88 $45.96 $41.04 4,572
2021-06-22 $45.00 $45.24 $44.95 $45.01 $40.19 1,474
2021-06-21 $44.50 $45.12 $44.44 $45.11 $40.29 2,902
2021-06-18 $44.03 $44.03 $44.03 $44.03 $39.32 94
2021-06-17 $44.35 $44.35 $43.83 $44.03 $39.32 1,835
2021-06-16 $43.76 $43.78 $43.42 $43.67 $39.00 19,235
2021-06-15 $45.66 $45.66 $45.10 $45.13 $40.30 3,492
2021-06-14 $46.00 $46.23 $45.99 $46.23 $41.28 2,339
2021-06-11 $46.21 $46.21 $46.12 $46.12 $41.19 708
2021-06-10 $46.12 $46.31 $46.12 $46.23 $41.28 1,548
2021-06-09 $46.06 $46.14 $45.90 $46.00 $41.08 3,806
2021-06-08 $45.60 $45.61 $45.20 $45.20 $40.37 6,661
2021-06-07 $45.40 $45.72 $45.24 $45.69 $40.80 5,150
2021-06-04 $45.38 $45.46 $45.35 $45.35 $40.50 857
2021-06-03 $45.57 $45.83 $45.54 $45.77 $40.87 4,750
2021-06-02 $46.17 $46.17 $45.93 $45.93 $41.01 2,175
2021-06-01 $46.25 $46.49 $46.25 $46.44 $41.47 5,235
2021-05-28 $45.03 $45.18 $44.60 $45.07 $40.25 7,166
2021-05-27 $45.82 $45.86 $45.55 $45.85 $40.95 3,811
2021-05-26 $44.99 $44.99 $44.92 $44.97 $40.16 1,832
2021-05-25 $44.26 $44.26 $44.03 $44.03 $39.32 4,332
2021-05-24 $44.01 $44.36 $44.01 $44.11 $39.39 4,794
2021-05-21 $43.48 $43.78 $43.48 $43.54 $38.88 6,244
2021-05-20 $42.70 $42.88 $42.59 $42.77 $38.19 6,193
2021-05-19 $42.00 $42.57 $42.00 $42.43 $37.89 1,373
2021-05-18 $41.45 $42.16 $41.45 $42.16 $37.65 1,371
2021-05-17 $41.00 $41.16 $41.00 $41.16 $36.76 287
2021-05-14 $41.20 $41.51 $40.66 $41.14 $36.74 1,461
2021-05-13 $39.81 $40.28 $39.70 $39.83 $35.57 4,968
2021-05-12 $38.97 $39.12 $38.85 $39.12 $34.94 2,471
2021-05-11 $39.18 $40.52 $39.18 $39.82 $35.56 8,215
2021-05-10 $39.69 $39.69 $39.46 $39.46 $35.24 8,100
2021-05-07 $39.74 $39.76 $39.43 $39.49 $35.27 41,143
2021-05-06 $40.25 $40.25 $39.65 $39.68 $35.44 3,405
2021-05-05 $40.95 $41.00 $40.65 $40.79 $36.43 7,648
2021-05-04 $41.84 $41.84 $41.00 $41.15 $36.74 2,828
2021-05-03 $41.93 $42.46 $41.93 $42.31 $37.78 5,498
2021-04-30 $41.25 $41.29 $40.95 $41.25 $36.83 7,422
2021-04-29 $41.50 $41.50 $41.39 $41.39 $36.96 2,290
2021-04-28 $42.00 $42.18 $42.00 $42.03 $37.54 2,224
2021-04-27 $41.04 $41.59 $41.04 $41.50 $37.06 5,240
2021-04-26 $40.74 $40.80 $40.63 $40.79 $36.43 3,422
2021-04-23 $40.44 $40.56 $40.27 $40.56 $36.22 5,051
2021-04-22 $39.29 $40.03 $39.29 $39.68 $35.44 3,754
2021-04-21 $38.35 $38.35 $38.35 $38.35 $34.25 320
2021-04-20 $38.28 $38.28 $37.91 $37.91 $33.85 963
2021-04-19 $37.57 $38.01 $37.57 $37.92 $33.86 4,895
2021-04-16 $37.30 $37.52 $37.30 $37.38 $33.38 1,161
2021-04-15 $37.04 $37.04 $37.04 $37.04 $33.08 106
2021-04-14 $37.42 $37.43 $37.04 $37.04 $33.08 2,558
2021-04-13 $36.85 $37.09 $36.85 $37.09 $33.12 1,133
2021-04-12 $37.27 $37.27 $36.58 $36.92 $32.97 2,066
2021-04-09 $36.92 $37.37 $36.92 $37.26 $33.27 857
2021-04-08 $37.78 $37.97 $37.76 $37.92 $33.86 1,249
2021-04-07 $37.28 $37.28 $37.05 $37.05 $33.09 527
2021-04-06 $37.50 $37.93 $37.12 $37.85 $33.80 8,019
2021-04-05 $37.37 $37.72 $37.18 $37.32 $33.33 2,426
2021-04-01 $37.39 $37.91 $37.18 $37.18 $33.20 3,916
2021-03-31 $36.83 $36.88 $36.78 $36.88 $32.93 366
2021-03-30 $36.49 $36.90 $36.49 $36.66 $32.74 607
2021-03-29 $35.48 $36.17 $35.48 $35.74 $31.92 698
2021-03-26 $36.21 $36.45 $35.71 $36.45 $32.55 959
2021-03-25 $35.33 $35.50 $35.22 $35.49 $31.69 1,425
2021-03-24 $35.94 $35.94 $35.25 $35.25 $31.48 1,835
2021-03-23 $37.24 $37.24 $35.01 $36.56 $32.65 2,847
2021-03-22 $37.63 $37.97 $37.63 $37.73 $33.70 849
2021-03-19 $37.33 $37.49 $37.30 $37.49 $33.48 1,158
2021-03-18 $37.56 $37.57 $37.44 $37.44 $33.44 831
2021-03-17 $37.43 $37.48 $37.43 $37.48 $33.47 432
2021-03-16 $37.19 $37.25 $36.48 $36.92 $32.97 1,569
2021-03-15 $36.19 $36.21 $36.00 $36.21 $32.34 939
2021-03-12 $36.29 $36.55 $36.20 $36.31 $32.43 908
2021-03-11 $35.92 $36.87 $35.92 $36.31 $32.43 1,405
2021-03-10 $35.50 $35.50 $34.74 $34.74 $31.02 1,400
2021-03-09 $34.30 $35.14 $34.29 $35.10 $31.35 5,270
2021-03-08 $34.84 $34.84 $34.17 $34.34 $30.67 6,582
2021-03-05 $36.00 $36.00 $35.25 $35.89 $32.05 5,605
2021-03-04 $37.07 $37.19 $35.72 $36.17 $32.30 9,376
2021-03-03 $37.81 $37.95 $37.52 $37.52 $33.51 1,850
2021-03-02 $38.89 $38.89 $38.13 $38.42 $34.31 4,307
2021-03-01 $38.49 $39.37 $38.49 $39.27 $35.07 4,020
2021-02-26 $37.52 $38.08 $37.52 $37.87 $33.82 1,576
2021-02-25 $38.33 $38.44 $37.77 $37.92 $33.87 1,865
2021-02-24 $38.50 $38.50 $36.96 $38.28 $34.19 8,803
2021-02-23 $39.35 $39.35 $38.72 $39.20 $35.01 4,816
2021-02-22 $40.00 $40.00 $38.50 $39.12 $34.94 20,463
2021-02-19 $40.73 $40.87 $40.73 $40.87 $36.50 2,576
2021-02-18 $40.83 $40.83 $40.00 $40.36 $36.04 5,546
2021-02-17 $41.02 $41.24 $41.02 $41.19 $36.78 3,270
2021-02-16 $41.12 $42.00 $41.03 $41.04 $36.65 11,716
2021-02-12 $40.97 $41.02 $40.68 $40.79 $36.43 9,882
2021-02-11 $40.52 $41.11 $40.52 $40.76 $36.40 13,003
2021-02-10 $40.54 $40.67 $40.03 $40.26 $35.95 3,913
2021-02-09 $40.08 $40.14 $39.88 $40.08 $35.79 5,908
2021-02-08 $39.83 $39.83 $39.32 $39.49 $35.27 12,690
2021-02-05 $39.84 $39.93 $39.63 $39.83 $35.57 5,434
2021-02-04 $39.92 $39.92 $39.07 $39.60 $35.36 6,919
2021-02-03 $40.47 $40.55 $39.96 $40.39 $36.07 15,153
2021-02-02 $39.47 $40.37 $39.22 $40.37 $36.05 11,101
2021-02-01 $37.38 $38.06 $37.38 $38.06 $33.99 11,611
2021-01-29 $35.85 $36.99 $35.85 $36.55 $32.64 6,389
2021-01-28 $36.60 $36.60 $36.09 $36.36 $32.47 15,044
2021-01-27 $37.38 $37.39 $36.59 $36.59 $32.68 19,703
2021-01-26 $38.86 $39.01 $38.74 $38.78 $34.63 5,963
2021-01-25 $39.10 $39.66 $39.10 $39.47 $35.25 6,860
2021-01-22 $38.82 $39.13 $38.82 $39.10 $34.92 4,462
2021-01-21 $38.50 $38.59 $38.18 $38.45 $34.34 4,954
2021-01-20 $38.13 $38.86 $38.13 $38.56 $34.44 10,248
2021-01-19 $36.28 $37.48 $36.28 $36.73 $32.80 31,824
2021-01-15 $35.12 $35.22 $34.95 $35.05 $31.30 5,398
2021-01-14 $35.17 $35.30 $35.09 $35.10 $31.35 2,954
2021-01-13 $34.24 $34.41 $34.24 $34.41 $30.73 964
2021-01-12 $33.98 $34.36 $33.98 $34.36 $30.68 1,560
2021-01-11 $33.67 $33.67 $33.59 $33.59 $30.00 825
2021-01-08 $33.72 $33.85 $33.55 $33.73 $30.12 2,467
2021-01-07 $33.20 $33.20 $32.73 $33.09 $29.55 4,962
2021-01-06 $33.40 $33.40 $33.30 $33.33 $29.77 8,056
2021-01-05 $33.00 $33.40 $33.00 $33.40 $29.82 2,051
2021-01-04 $32.60 $32.60 $32.60 $32.60 $29.11 1,961
2020-12-31 $32.41 $32.56 $32.41 $32.56 $29.08 993
2020-12-30 $32.03 $32.33 $32.03 $32.29 $28.83 1,296
2020-12-29 $32.44 $32.44 $32.04 $32.04 $28.48 2,294
2020-12-28 $31.97 $32.25 $31.97 $32.10 $28.53 1,210
2020-12-24 $31.87 $31.99 $31.84 $31.94 $28.39 1,570
2020-12-23 $32.22 $32.22 $32.20 $32.21 $28.63 886
2020-12-22 $32.00 $32.20 $32.00 $32.20 $28.62 1,301
2020-12-21 $31.04 $32.07 $31.04 $32.02 $28.46 1,264
2020-12-18 $31.57 $31.66 $31.57 $31.66 $28.14 3,524
2020-12-17 $31.65 $31.66 $31.50 $31.50 $28.00 740
2020-12-16 $30.79 $30.79 $30.71 $30.71 $27.30 1,706
2020-12-15 $30.49 $30.74 $30.41 $30.44 $27.05 1,987
2020-12-14 $30.06 $30.11 $29.92 $30.05 $26.71 571
2020-12-11 $30.07 $30.07 $30.07 $30.07 $26.73 154
2020-12-10 $29.81 $30.07 $29.81 $30.07 $26.73 966
2020-12-09 $30.35 $30.35 $29.49 $29.49 $26.21 7,941
2020-12-08 $30.31 $30.31 $30.31 $30.31 $26.94 311
2020-12-07 $30.85 $30.85 $30.39 $30.56 $27.16 1,521
2020-12-04 $30.14 $31.18 $30.14 $30.47 $27.08 8,685
2020-12-03 $30.04 $30.13 $30.04 $30.13 $26.78 604
2020-12-02 $30.00 $30.00 $29.79 $29.79 $26.48 1,459
2020-12-01 $30.55 $30.56 $30.55 $30.56 $27.16 621
2020-11-30 $30.65 $30.65 $30.65 $30.65 $27.24 1,136
2020-11-27 $29.77 $30.15 $29.77 $30.10 $26.75 4,477
2020-11-25 $29.60 $29.75 $29.49 $29.73 $26.42 2,188
2020-11-24 $29.87 $29.99 $29.80 $29.93 $26.60 19,558
2020-11-23 $30.49 $30.49 $29.82 $29.82 $26.50 1,201
2020-11-20 $30.45 $30.45 $30.45 $30.45 $27.06 354
2020-11-19 $30.09 $30.19 $30.09 $30.19 $26.83 162
2020-11-18 $30.01 $30.05 $30.01 $30.01 $26.67 794
2020-11-17 $30.01 $30.08 $30.01 $30.03 $26.69 557
2020-11-16 $30.40 $30.45 $30.29 $30.29 $26.92 844
2020-11-13 $30.15 $30.31 $30.15 $30.31 $26.94 625
2020-11-12 $30.12 $30.12 $29.85 $29.85 $26.53 458
2020-11-11 $29.98 $30.04 $29.90 $30.04 $26.70 2,740
2020-11-10 $30.17 $30.30 $30.17 $30.24 $26.88 2,613
2020-11-09 $31.15 $31.15 $30.49 $30.49 $27.10 1,387
2020-11-06 $30.34 $30.35 $30.24 $30.25 $26.89 1,007
2020-11-05 $30.91 $30.91 $30.48 $30.49 $27.10 1,904
2020-11-04 $29.85 $30.89 $29.85 $30.41 $27.03 2,576
2020-11-03 $29.32 $29.33 $29.31 $29.31 $26.05 536
2020-11-02 $29.31 $29.31 $29.25 $29.25 $26.00 1,012
2020-10-30 $29.80 $29.80 $29.48 $29.66 $26.36 1,049
2020-10-29 $29.82 $30.07 $29.82 $30.00 $26.66 4,690
2020-10-28 $30.03 $30.03 $29.83 $29.83 $26.51 1,064
2020-10-27 $30.01 $30.01 $30.01 $30.01 $26.67 364
2020-10-26 $30.17 $30.17 $30.01 $30.01 $26.67 1,176
2020-10-23 $30.44 $30.44 $30.44 $30.44 $27.05 103
2020-10-22 $30.73 $30.76 $30.73 $30.74 $27.32 938
2020-10-21 $30.81 $30.87 $30.72 $30.72 $27.30 1,237
2020-10-20 $30.55 $30.55 $30.55 $30.55 $27.15 503
2020-10-19 $30.84 $30.84 $30.84 $30.84 $27.41 232
2020-10-16 $30.88 $30.88 $30.84 $30.84 $27.41 989
2020-10-15 $30.92 $30.92 $30.83 $30.91 $27.47 443
2020-10-14 $31.40 $31.50 $31.13 $31.13 $27.67 780
2020-10-13 $31.61 $31.70 $31.56 $31.70 $28.18 913
2020-10-12 $31.44 $31.71 $31.44 $31.71 $28.18 1,445
2020-10-09 $31.23 $31.23 $31.23 $31.23 $27.75 451
2020-10-08 $31.23 $31.31 $31.23 $31.30 $27.82 384
2020-10-07 $30.88 $30.88 $30.88 $30.88 $27.44 111
2020-10-06 $31.04 $31.04 $30.88 $30.88 $27.44 235
2020-10-05 $30.53 $30.59 $30.30 $30.59 $27.19 1,792
2020-10-02 $30.73 $30.73 $30.53 $30.53 $27.14 403
2020-10-01 $30.75 $30.91 $30.75 $30.91 $27.47 404
2020-09-30 $30.50 $30.72 $30.18 $30.72 $27.31 1,527
2020-09-29 $29.80 $29.98 $29.79 $29.98 $26.64 17,433
2020-09-28 $29.47 $29.82 $29.47 $29.82 $26.50 2,282
2020-09-25 $29.24 $29.44 $28.99 $29.38 $26.11 12,458
2020-09-24 $30.09 $30.13 $30.02 $30.13 $26.78 1,248
2020-09-23 $30.66 $30.80 $30.64 $30.64 $27.23 1,651
2020-09-22 $30.44 $30.44 $30.32 $30.34 $26.97 970
2020-09-21 $30.78 $30.78 $30.39 $30.65 $27.24 6,573
2020-09-18 $31.20 $31.48 $31.20 $31.32 $27.84 30,859
2020-09-17 $31.06 $31.06 $31.06 $31.06 $27.61 221
2020-09-16 $31.40 $31.40 $31.40 $31.40 $27.91 279
2020-09-15 $30.85 $31.12 $30.85 $31.12 $27.66 823
2020-09-14 $30.33 $30.52 $30.33 $30.52 $27.12 882
2020-09-11 $30.13 $30.27 $29.94 $30.08 $26.73 2,376
2020-09-10 $30.02 $30.02 $29.63 $29.85 $26.53 8,329
2020-09-09 $30.45 $30.45 $30.00 $30.43 $27.05 2,051
2020-09-08 $30.24 $30.29 $30.19 $30.19 $26.83 1,673
2020-09-04 $31.24 $31.24 $30.45 $30.83 $27.40 8,800
2020-09-03 $31.35 $31.35 $31.00 $31.14 $27.68 2,811
2020-09-02 $31.48 $31.48 $31.14 $31.43 $27.93 2,679
2020-09-01 $31.65 $31.65 $31.32 $31.52 $28.02 3,487
2020-08-31 $31.90 $31.90 $31.63 $31.68 $28.16 1,797
2020-08-28 $31.95 $31.95 $31.95 $31.95 $28.40 1,639
2020-08-27 $31.95 $31.95 $31.95 $31.95 $28.40 5,028
2020-08-26 $31.74 $31.80 $31.58 $31.80 $28.26 4,012
2020-08-25 $31.66 $31.89 $31.66 $31.89 $28.35 834
2020-08-24 $32.40 $32.40 $31.83 $31.88 $28.33 1,696
2020-08-21 $31.48 $32.03 $31.48 $32.03 $28.47 3,065
2020-08-20 $31.76 $31.88 $31.76 $31.87 $28.33 1,389
2020-08-19 $32.03 $32.10 $31.86 $32.04 $28.47 2,241
2020-08-18 $31.99 $32.02 $31.83 $31.83 $28.29 1,317
2020-08-17 $31.81 $32.24 $30.48 $32.24 $28.65 9,267
2020-08-14 $31.81 $31.82 $31.81 $31.82 $28.28 426
2020-08-13 $31.89 $31.92 $31.84 $31.92 $28.37 5,923
2020-08-12 $31.87 $31.87 $31.52 $31.63 $28.11 4,638
2020-08-11 $32.00 $32.03 $31.84 $31.84 $28.30 1,508
2020-08-10 $32.75 $32.75 $32.25 $32.40 $28.80 2,840
2020-08-07 $32.92 $32.97 $32.74 $32.91 $29.25 4,405
2020-08-06 $33.60 $33.61 $33.41 $33.60 $29.87 5,231
2020-08-05 $34.11 $34.50 $33.79 $33.80 $30.04 2,760
2020-08-04 $33.03 $33.20 $33.00 $33.20 $29.51 3,364
2020-08-03 $32.43 $33.10 $32.43 $32.92 $29.26 5,355
2020-07-31 $32.18 $32.18 $31.53 $31.53 $28.02 1,654
2020-07-30 $31.95 $32.08 $31.85 $32.07 $28.51 4,818
2020-07-29 $31.54 $31.74 $31.54 $31.72 $28.19 1,674
2020-07-28 $31.21 $31.21 $30.85 $30.93 $27.49 14,529
2020-07-27 $31.26 $31.26 $31.01 $31.14 $27.68 4,145
2020-07-24 $32.59 $32.59 $31.17 $31.35 $27.86 6,079
2020-07-23 $32.68 $32.81 $32.25 $32.59 $28.97 4,611
2020-07-22 $32.47 $32.49 $31.96 $32.27 $28.68 9,584
2020-07-21 $32.41 $32.76 $32.25 $32.25 $28.66 2,758
2020-07-20 $32.15 $32.16 $31.98 $31.98 $28.42 5,623
2020-07-17 $31.38 $32.04 $31.38 $31.78 $28.25 10,525
2020-07-16 $32.60 $32.60 $30.05 $31.40 $27.91 16,369
2020-07-15 $33.41 $33.41 $33.07 $33.18 $29.49 13,526
2020-07-14 $33.30 $33.30 $32.83 $33.27 $29.57 16,840
2020-07-13 $33.10 $34.00 $33.10 $33.55 $29.82 2,942
2020-07-10 $32.72 $32.72 $32.35 $32.43 $28.82 2,632
2020-07-09 $32.71 $32.75 $32.31 $32.44 $28.83 4,028
2020-07-08 $32.30 $32.52 $32.10 $32.52 $28.90 2,849
2020-07-07 $31.91 $32.06 $31.77 $31.77 $28.24 3,202
2020-07-06 $31.93 $31.93 $31.42 $31.75 $28.21 19,966
2020-07-02 $31.44 $31.64 $30.88 $31.16 $27.70 7,801
2020-07-01 $30.65 $31.04 $30.65 $30.86 $27.43 1,857
2020-06-30 $30.71 $30.80 $30.59 $30.74 $27.32 3,238
2020-06-29 $30.69 $30.78 $30.56 $30.59 $27.19 5,698
2020-06-26 $30.79 $30.79 $30.70 $30.70 $27.29 2,282
2020-06-25 $30.60 $30.67 $30.60 $30.65 $27.24 1,960
2020-06-24 $30.34 $30.52 $30.34 $30.48 $27.09 2,590
2020-06-23 $30.34 $30.34 $30.10 $30.12 $26.77 7,191
2020-06-22 $30.03 $30.20 $30.00 $30.11 $26.76 3,683
2020-06-19 $29.55 $29.75 $29.55 $29.62 $26.33 9,751
2020-06-18 $28.85 $29.49 $28.85 $29.49 $26.21 3,181
2020-06-17 $29.38 $29.58 $29.38 $29.45 $26.18 2,388
2020-06-16 $29.08 $29.08 $28.74 $28.74 $25.54 730
2020-06-15 $27.37 $28.52 $27.37 $28.32 $25.17 2,502
2020-06-12 $28.27 $29.86 $27.53 $27.82 $24.73 1,774
2020-06-11 $27.52 $27.52 $27.29 $27.35 $24.31 3,759
2020-06-10 $28.63 $28.63 $28.13 $28.13 $25.00 1,719
2020-06-09 $28.34 $28.35 $28.04 $28.19 $25.05 2,136
2020-06-08 $28.25 $28.25 $27.68 $27.94 $24.83 3,966
2020-06-05 $28.12 $28.12 $27.97 $28.00 $24.88 16,542
2020-06-04 $27.91 $27.91 $27.77 $27.77 $24.68 1,282
2020-06-03 $27.98 $28.39 $27.98 $28.39 $25.23 538
2020-06-02 $27.68 $27.99 $27.68 $27.88 $24.77 542
2020-06-01 $27.49 $27.49 $27.37 $27.37 $24.33 856
2020-05-29 $26.29 $26.84 $26.01 $26.84 $23.85 5,814
2020-05-28 $25.84 $25.84 $25.84 $25.84 $22.97 484
2020-05-27 $26.15 $26.21 $25.90 $26.03 $23.14 1,759
2020-05-26 $26.35 $26.81 $26.35 $26.40 $23.46 3,925
2020-05-22 $26.26 $26.45 $25.00 $26.15 $23.25 5,290
2020-05-21 $26.03 $27.35 $25.17 $27.24 $24.21 6,890
2020-05-20 $28.56 $28.71 $28.30 $28.35 $25.20 21,261
2020-05-19 $28.20 $28.20 $27.59 $27.99 $24.88 12,577
2020-05-18 $27.57 $28.14 $27.57 $28.14 $25.01 7,238
2020-05-15 $26.33 $26.81 $26.33 $26.63 $23.67 3,653
2020-05-14 $26.29 $26.29 $26.03 $26.29 $23.36 708
2020-05-13 $26.32 $26.40 $26.00 $26.07 $23.17 14,493
2020-05-12 $26.41 $26.41 $26.00 $26.00 $23.11 2,735
2020-05-11 $25.77 $25.83 $25.45 $25.68 $22.82 2,362
2020-05-08 $25.44 $25.87 $25.44 $25.79 $22.92 4,494
2020-05-07 $25.34 $25.38 $25.33 $25.33 $22.51 1,283
2020-05-06 $25.29 $25.29 $24.75 $24.86 $22.09 7,218
2020-05-05 $24.68 $24.96 $24.18 $24.86 $22.09 4,269
2020-05-04 $24.20 $24.59 $24.20 $24.59 $21.86 5,903
2020-05-01 $24.82 $24.82 $23.85 $23.86 $21.20 14,627
2020-04-30 $25.74 $25.74 $24.86 $25.04 $22.26 2,255
2020-04-29 $25.75 $25.75 $25.57 $25.67 $22.82 34,663
2020-04-28 $25.85 $25.95 $25.77 $25.77 $22.90 1,820
2020-04-27 $25.64 $25.87 $25.56 $25.87 $23.00 1,059
2020-04-24 $25.11 $25.11 $24.88 $24.91 $22.14 23,471
2020-04-23 $24.94 $25.71 $24.94 $25.32 $22.50 4,847
2020-04-22 $24.82 $25.25 $24.82 $25.14 $22.35 3,567
2020-04-21 $24.72 $24.72 $24.33 $24.35 $21.64 1,100
2020-04-20 $25.13 $25.35 $25.13 $25.13 $22.34 2,512
2020-04-17 $24.56 $24.62 $24.51 $24.62 $21.88 6,884
2020-04-16 $24.50 $24.50 $24.41 $24.46 $21.74 9,072
2020-04-15 $24.30 $24.32 $24.06 $24.30 $21.60 10,157
2020-04-14 $24.25 $24.56 $23.14 $24.48 $21.76 8,365
2020-04-13 $24.12 $24.12 $24.05 $24.09 $21.41 554
2020-04-09 $23.73 $24.08 $23.73 $23.91 $21.25 6,549
2020-04-08 $23.57 $23.96 $23.36 $23.79 $21.14 32,868
2020-04-07 $23.76 $23.80 $23.33 $23.40 $20.80 7,629
2020-04-06 $23.70 $23.70 $23.17 $23.26 $20.67 11,408
2020-04-03 $23.21 $23.21 $23.03 $23.03 $20.46 411
2020-04-02 $22.39 $22.39 $22.39 $22.39 $19.90 607
2020-04-01 $22.92 $23.00 $22.09 $22.09 $19.63 2,203
2020-03-31 $22.90 $23.00 $22.72 $22.72 $20.19 1,375
2020-03-30 $22.20 $23.53 $22.06 $23.04 $20.48 5,732
2020-03-27 $22.71 $23.25 $21.76 $22.52 $20.02 2,512
2020-03-26 $22.74 $23.96 $22.74 $23.70 $21.06 9,595
2020-03-25 $22.13 $22.50 $21.89 $22.33 $19.85 49,870
2020-03-24 $21.75 $22.00 $21.61 $21.82 $19.39 8,217
2020-03-23 $20.71 $21.69 $20.71 $21.29 $18.92 4,988
2020-03-20 $21.53 $21.75 $20.85 $21.28 $18.91 2,029
2020-03-19 $20.70 $21.26 $20.70 $21.13 $18.78 2,656
2020-03-18 $21.07 $21.18 $20.70 $20.90 $18.58 4,108
2020-03-17 $20.99 $21.80 $20.57 $21.58 $19.18 3,621
2020-03-16 $20.20 $21.00 $19.00 $20.48 $18.20 8,733
2020-03-13 $22.69 $23.00 $22.18 $22.50 $20.00 3,362
2020-03-12 $24.00 $24.00 $21.79 $21.79 $19.37 11,069
2020-03-11 $24.70 $24.71 $24.22 $24.31 $21.61 3,242
2020-03-10 $25.40 $25.58 $24.72 $25.06 $22.27 1,879
2020-03-09 $25.00 $25.00 $24.70 $24.73 $21.98 6,174
2020-03-06 $25.80 $25.90 $25.64 $25.82 $22.94 2,553
2020-03-05 $25.95 $25.95 $25.70 $25.74 $22.88 3,797
2020-03-04 $25.74 $25.94 $25.74 $25.94 $23.06 1,539
2020-03-03 $25.86 $25.93 $25.64 $25.64 $22.78 3,097
2020-03-02 $25.71 $25.71 $25.00 $25.45 $22.62 5,286
2020-02-28 $25.01 $25.25 $24.67 $25.21 $22.41 9,996
2020-02-27 $25.75 $25.75 $25.36 $25.60 $22.75 8,559
2020-02-26 $25.88 $25.88 $25.66 $25.66 $22.80 2,594
2020-02-25 $25.86 $25.97 $25.45 $25.45 $22.62 4,441
2020-02-24 $25.39 $25.75 $25.06 $25.55 $22.71 3,401
2020-02-21 $26.52 $26.52 $26.37 $26.40 $23.46 934
2020-02-20 $26.38 $26.38 $26.19 $26.37 $23.44 1,490
2020-02-19 $26.57 $26.57 $26.42 $26.42 $23.48 959
2020-02-18 $26.36 $26.57 $26.36 $26.57 $23.61 1,034
2020-02-14 $26.24 $26.24 $26.14 $26.21 $23.29 1,082
2020-02-13 $26.20 $26.25 $26.17 $26.20 $23.28 4,314
2020-02-12 $26.15 $26.42 $26.15 $26.41 $23.47 1,391
2020-02-11 $26.15 $26.26 $25.01 $26.15 $23.24 14,330
2020-02-10 $25.75 $26.25 $25.75 $26.23 $23.31 5,339
2020-02-07 $25.96 $25.96 $25.92 $25.92 $23.03 624
2020-02-06 $26.29 $26.29 $25.83 $25.83 $22.96 3,678
2020-02-05 $26.06 $26.07 $26.00 $26.01 $23.12 13,758
2020-02-04 $25.24 $25.83 $25.24 $25.61 $22.76 21,708
2020-02-03 $24.47 $24.62 $24.47 $24.62 $21.88 3,586
2020-01-31 $24.56 $24.56 $24.01 $24.10 $21.42 11,170
2020-01-30 $24.69 $24.73 $24.34 $24.73 $21.98 4,930
2020-01-29 $25.06 $25.27 $25.06 $25.23 $22.42 3,580
2020-01-28 $24.52 $24.79 $24.52 $24.78 $22.03 2,760
2020-01-27 $24.98 $24.98 $24.63 $24.76 $22.01 6,054
2020-01-24 $26.12 $26.12 $25.60 $25.61 $22.76 5,249
2020-01-23 $25.98 $26.06 $25.48 $26.02 $23.13 8,423
2020-01-22 $26.50 $26.50 $26.30 $26.34 $23.41 6,201
2020-01-21 $26.42 $26.56 $26.37 $26.37 $23.44 9,294
2020-01-17 $26.29 $26.42 $26.29 $26.42 $23.48 1,715
2020-01-16 $25.78 $26.27 $25.78 $26.21 $23.30 6,355
2020-01-15 $25.52 $25.52 $25.41 $25.46 $22.63 2,730
2020-01-14 $25.36 $25.41 $25.33 $25.41 $22.58 865
2020-01-13 $24.81 $25.30 $24.81 $25.30 $22.49 2,200
2020-01-10 $25.08 $25.08 $24.92 $24.92 $22.14 680
2020-01-09 $24.85 $24.93 $24.85 $24.93 $22.15 1,479
2020-01-08 $24.61 $24.67 $24.59 $24.59 $21.85 2,993
2020-01-07 $24.57 $24.62 $24.56 $24.60 $21.86 1,956
2020-01-06 $24.50 $24.50 $24.23 $24.37 $21.66 3,304
2020-01-03 $24.96 $24.96 $24.69 $24.69 $21.94 2,022
2020-01-02 $24.90 $25.12 $24.90 $25.10 $22.31 5,002
2019-12-31 $24.75 $24.80 $24.74 $24.80 $22.04 748
2019-12-30 $24.64 $24.66 $24.52 $24.52 $21.79 3,667
2019-12-27 $24.50 $24.57 $24.44 $24.52 $21.79 2,550
2019-12-26 $24.50 $24.50 $24.43 $24.43 $21.71 756
2019-12-24 $24.31 $24.31 $24.31 $24.31 $21.61 569
2019-12-23 $24.39 $24.48 $24.35 $24.43 $21.71 1,726
2019-12-20 $24.32 $24.34 $24.32 $24.34 $21.60 1,305
2019-12-19 $24.39 $24.39 $24.19 $24.29 $21.55 2,846
2019-12-18 $24.25 $24.25 $24.21 $24.23 $21.50 868
2019-12-17 $24.30 $24.44 $24.30 $24.44 $21.68 1,243
2019-12-16 $24.18 $24.18 $24.03 $24.03 $21.32 734
2019-12-13 $23.98 $24.04 $23.71 $23.74 $21.06 3,798
2019-12-12 $24.15 $24.21 $23.99 $24.18 $21.45 5,765
2019-12-11 $23.83 $23.88 $23.81 $23.84 $21.15 1,041
2019-12-10 $23.80 $23.80 $23.66 $23.66 $20.99 868
2019-12-09 $23.91 $23.98 $23.65 $23.65 $20.99 5,025
2019-12-06 $24.10 $24.19 $24.06 $24.11 $21.40 6,880
2019-12-05 $24.11 $24.11 $23.95 $23.95 $21.25 4,334
2019-12-04 $24.07 $24.07 $23.90 $23.93 $21.23 3,593
2019-12-03 $23.68 $23.68 $23.51 $23.58 $20.92 2,243
2019-12-02 $24.02 $24.02 $23.73 $23.80 $21.12 5,705
2019-11-29 $24.01 $24.36 $23.84 $24.05 $21.34 8,829
2019-11-27 $24.93 $24.93 $24.76 $24.80 $22.00 4,636
2019-11-26 $24.85 $24.85 $24.74 $24.85 $22.05 3,734
2019-11-25 $24.90 $24.90 $24.75 $24.78 $21.99 4,642
2019-11-22 $24.80 $25.25 $24.80 $24.91 $22.10 7,794
2019-11-21 $25.00 $25.00 $24.73 $24.87 $22.06 15,835
2019-11-20 $25.02 $25.03 $24.90 $24.94 $22.13 15,060
2019-11-19 $24.79 $25.41 $24.77 $25.09 $22.26 7,194
2019-11-18 $24.59 $24.66 $24.19 $24.26 $21.52 11,174
2019-11-15 $24.25 $24.80 $24.25 $24.54 $21.77 7,037
2019-11-14 $24.60 $24.60 $24.31 $24.41 $21.66 6,826
2019-11-13 $24.70 $24.71 $24.50 $24.58 $21.81 6,219
2019-11-12 $24.90 $24.92 $24.55 $24.59 $21.82 29,745
2019-11-11 $24.78 $25.04 $24.78 $25.04 $22.22 3,939
2019-11-08 $25.42 $25.42 $25.04 $25.20 $22.36 5,821
2019-11-07 $25.27 $25.27 $25.11 $25.20 $22.36 14,229
2019-11-06 $24.00 $24.91 $24.00 $24.91 $22.10 62,031
2019-11-05 $24.89 $24.90 $24.65 $24.65 $21.87 4,610
2019-11-04 $24.67 $24.88 $24.67 $24.77 $21.98 5,030
2019-11-01 $24.27 $24.37 $24.25 $24.36 $21.62 4,162
2019-10-31 $23.85 $23.86 $23.81 $23.85 $21.16 5,536
2019-10-30 $23.56 $23.56 $23.56 $23.56 $20.91 1,172
2019-10-29 $23.77 $23.84 $23.77 $23.83 $21.15 9,812
2019-10-28 $23.65 $23.81 $23.65 $23.81 $21.13 1,461
2019-10-25 $23.15 $23.47 $23.15 $23.47 $20.82 810
2019-10-24 $22.97 $22.97 $22.89 $22.89 $20.31 994
2019-10-23 $23.06 $23.15 $22.87 $22.95 $20.36 11,371
2019-10-22 $23.01 $23.29 $23.01 $23.29 $20.67 4,389
2019-10-21 $23.11 $23.18 $23.11 $23.17 $20.56 4,321
2019-10-18 $23.09 $23.09 $22.97 $22.97 $20.38 2,117
2019-10-17 $22.94 $23.00 $22.94 $23.00 $20.41 2,692
2019-10-16 $22.72 $22.87 $22.71 $22.87 $20.29 1,174
2019-10-15 $22.61 $22.72 $22.61 $22.72 $20.16 2,438
2019-10-14 $22.37 $22.49 $22.37 $22.49 $19.96 401
2019-10-11 $22.26 $22.34 $22.25 $22.30 $19.79 5,688
2019-10-10 $22.15 $22.15 $22.15 $22.15 $19.65 4,014
2019-10-09 $21.85 $21.85 $21.85 $21.85 $19.39 196
2019-10-08 $21.89 $21.89 $21.89 $21.89 $19.43 663
2019-10-07 $21.94 $21.94 $21.81 $21.81 $19.35 1,448
2019-10-04 $21.92 $21.92 $21.92 $21.92 $19.45 159
2019-10-03 $21.75 $22.02 $21.75 $22.02 $19.54 7,078
2019-10-02 $21.53 $21.58 $21.53 $21.57 $19.14 1,630
2019-10-01 $21.56 $21.60 $21.56 $21.60 $19.17 760
2019-09-30 $21.62 $21.80 $21.30 $21.80 $19.35 5,064
2019-09-27 $22.13 $22.13 $21.50 $21.59 $19.15 6,527
2019-09-26 $22.09 $22.09 $22.09 $22.09 $19.60 70
2019-09-25 $22.22 $22.22 $22.00 $22.09 $19.60 1,066
2019-09-24 $22.61 $22.61 $22.38 $22.43 $19.90 14,805
2019-09-23 $22.60 $22.60 $22.20 $22.50 $19.96 2,020
2019-09-20 $22.78 $22.85 $22.62 $22.62 $20.07 800
2019-09-19 $22.91 $22.91 $22.83 $22.90 $20.32 861
2019-09-18 $22.73 $22.75 $22.50 $22.50 $19.96 11,009
2019-09-17 $22.38 $22.65 $22.38 $22.59 $20.04 880
2019-09-16 $22.65 $22.65 $22.63 $22.63 $20.08 384
2019-09-13 $22.91 $22.91 $22.91 $22.91 $20.33 61
2019-09-12 $22.78 $23.00 $22.78 $22.91 $20.33 1,286
2019-09-11 $22.70 $22.70 $22.36 $22.59 $20.04 4,797
2019-09-10 $22.80 $22.80 $22.71 $22.79 $20.22 1,086
2019-09-09 $22.90 $22.90 $22.73 $22.76 $20.19 5,433
2019-09-06 $23.12 $23.12 $23.12 $23.12 $20.51 186
2019-09-05 $23.15 $23.15 $23.08 $23.12 $20.51 1,342
2019-09-04 $22.85 $22.91 $22.85 $22.89 $20.31 1,888
2019-09-03 $23.15 $23.15 $22.81 $22.81 $20.24 1,466
2019-08-30 $22.88 $22.88 $22.80 $22.86 $20.28 3,753
2019-08-29 $22.88 $23.23 $22.88 $23.10 $20.50 2,707
2019-08-28 $22.72 $22.72 $22.05 $22.66 $20.10 1,859
2019-08-27 $23.36 $23.43 $23.10 $23.10 $20.50 6,973
2019-08-26 $22.80 $23.20 $22.80 $23.00 $20.41 5,985
2019-08-23 $22.70 $23.16 $22.12 $22.12 $19.63 35,513
2019-08-22 $22.62 $22.73 $22.62 $22.73 $20.17 395
2019-08-21 $22.66 $22.69 $22.58 $22.58 $20.04 6,603
2019-08-20 $22.36 $22.43 $22.35 $22.36 $19.84 21,278
2019-08-19 $21.63 $22.12 $21.63 $21.76 $19.31 10,300
2019-08-16 $20.92 $21.55 $20.92 $21.47 $19.05 18,364
2019-08-15 $20.65 $20.73 $20.65 $20.66 $18.33 1,110
2019-08-14 $20.76 $20.76 $20.58 $20.65 $18.33 4,336
2019-08-13 $21.00 $21.26 $20.85 $21.19 $18.80 5,460
2019-08-12 $21.35 $21.35 $21.02 $21.18 $18.79 6,485
2019-08-09 $21.46 $21.46 $21.30 $21.38 $18.97 10,520
2019-08-08 $21.57 $21.57 $21.39 $21.50 $19.08 10,645
2019-08-07 $21.09 $21.40 $20.98 $21.25 $18.86 14,215
2019-08-06 $21.29 $21.33 $21.09 $21.10 $18.72 4,464
2019-08-05 $21.45 $21.45 $20.46 $21.04 $18.67 10,303
2019-08-02 $22.00 $22.02 $21.67 $21.78 $19.32 3,313
2019-08-01 $22.65 $22.80 $22.00 $22.00 $19.52 7,134
2019-07-31 $22.64 $22.65 $22.48 $22.53 $19.99 1,640
2019-07-30 $22.87 $22.87 $22.75 $22.75 $20.19 4,087
2019-07-29 $23.04 $23.04 $22.78 $22.89 $20.31 2,630
2019-07-26 $22.93 $22.93 $22.77 $22.78 $20.21 19,398
2019-07-25 $23.66 $23.66 $22.75 $22.77 $20.21 19,991
2019-07-24 $22.75 $22.79 $22.67 $22.77 $20.20 3,836
2019-07-23 $22.74 $22.75 $22.73 $22.74 $20.18 1,250
2019-07-22 $22.74 $22.74 $22.63 $22.63 $20.08 2,350
2019-07-19 $22.91 $22.91 $22.91 $22.91 $20.33 0
2019-07-18 $22.84 $22.92 $22.83 $22.91 $20.33 2,225
2019-07-17 $22.86 $22.86 $22.83 $22.83 $20.26 2,855
2019-07-16 $22.46 $22.78 $22.46 $22.75 $20.19 1,311
2019-07-15 $22.57 $22.69 $22.57 $22.67 $20.11 2,341
2019-07-12 $22.40 $22.40 $22.40 $22.40 $19.88 267
2019-07-11 $22.49 $22.49 $22.48 $22.49 $19.96 2,900
2019-07-10 $22.74 $22.74 $22.61 $22.61 $20.07 525
2019-07-09 $22.32 $22.32 $22.32 $22.32 $19.81 642
2019-07-08 $22.43 $22.44 $22.35 $22.39 $19.87 1,956
2019-07-05 $22.61 $22.61 $22.61 $22.61 $20.06 87
2019-07-03 $22.61 $22.61 $22.61 $22.61 $20.06 19
2019-07-02 $22.61 $22.61 $22.61 $22.61 $20.06 463
2019-07-01 $22.68 $22.77 $22.68 $22.69 $20.14 1,130
2019-06-28 $22.20 $22.20 $22.16 $22.20 $19.70 1,313
2019-06-27 $22.52 $22.52 $22.31 $22.31 $19.80 2,397
2019-06-26 $22.12 $22.20 $22.12 $22.20 $19.70 2,033
2019-06-25 $22.10 $22.12 $21.97 $22.00 $19.52 2,565
2019-06-24 $22.14 $22.18 $22.14 $22.18 $19.68 478
2019-06-21 $22.08 $22.19 $22.00 $22.06 $19.57 4,247
2019-06-20 $22.56 $22.66 $22.56 $22.61 $20.06 2,154
2019-06-19 $22.01 $22.22 $22.01 $22.21 $19.70 1,119
2019-06-18 $22.00 $22.00 $21.79 $21.81 $19.35 1,500
2019-06-17 $21.26 $21.26 $21.26 $21.26 $18.86 16
2019-06-14 $21.32 $21.32 $21.26 $21.26 $18.86 217
2019-06-13 $21.36 $21.36 $21.36 $21.36 $18.95 76
2019-06-12 $21.66 $21.66 $21.36 $21.36 $18.95 1,019
2019-06-11 $21.69 $21.72 $21.69 $21.72 $19.27 386
2019-06-10 $21.03 $21.03 $21.03 $21.03 $18.66 635
2019-06-07 $21.26 $21.26 $21.07 $21.19 $18.81 1,601
2019-06-06 $21.03 $21.03 $21.03 $21.03 $18.66 324
2019-06-05 $21.37 $21.37 $21.37 $21.37 $18.96 110
2019-06-04 $21.58 $21.58 $21.32 $21.32 $18.92 703
2019-06-03 $21.82 $21.82 $21.70 $21.70 $19.25 1,671
2019-05-31 $21.67 $21.67 $21.67 $21.67 $19.23 51
2019-05-30 $21.67 $21.67 $21.67 $21.67 $19.23 180
2019-05-29 $21.85 $21.85 $21.78 $21.78 $19.33 753
2019-05-28 $22.03 $22.03 $22.03 $22.03 $19.55 203
2019-05-24 $21.37 $21.37 $21.37 $21.37 $18.96 425
2019-05-23 $21.18 $21.28 $21.18 $21.28 $18.88 1,144
2019-05-22 $21.80 $21.80 $21.80 $21.80 $19.34 0
2019-05-21 $21.70 $21.80 $21.68 $21.80 $19.34 1,231
2019-05-20 $21.89 $21.89 $21.62 $21.62 $19.18 1,138
2019-05-17 $22.49 $22.49 $22.22 $22.22 $19.71 5,475
2019-05-16 $22.88 $22.88 $22.88 $22.88 $20.30 346
2019-05-15 $22.08 $22.08 $22.08 $22.08 $19.59 118
2019-05-14 $22.08 $22.08 $22.08 $22.08 $19.59 107
2019-05-13 $22.12 $22.22 $22.08 $22.08 $19.59 1,010
2019-05-10 $22.66 $22.66 $22.43 $22.43 $19.90 400
2019-05-09 $22.35 $22.35 $21.97 $22.18 $19.68 1,621
2019-05-08 $22.78 $22.79 $22.77 $22.79 $20.22 1,310
2019-05-07 $22.96 $23.26 $22.95 $23.26 $20.64 4,669
2019-05-06 $22.65 $23.15 $21.00 $23.15 $20.54 4,702
2019-05-03 $24.16 $24.16 $23.99 $24.04 $21.33 1,711
2019-05-02 $23.53 $23.53 $23.53 $23.53 $20.88 104
2019-05-01 $23.75 $23.79 $23.70 $23.79 $21.11 3,062
2019-04-30 $23.79 $23.79 $23.70 $23.71 $21.04 1,917
2019-04-29 $23.73 $23.73 $23.73 $23.73 $21.05 900
2019-04-26 $23.31 $23.31 $23.31 $23.31 $20.68 500
2019-04-25 $23.56 $23.56 $23.36 $23.46 $20.82 6,731
2019-04-24 $23.85 $23.88 $23.85 $23.88 $21.19 1,141
2019-04-23 $23.82 $23.90 $23.82 $23.90 $21.20 959
2019-04-22 $23.90 $24.06 $23.88 $24.06 $21.35 2,617
2019-04-18 $24.27 $24.27 $24.13 $24.23 $21.50 6,121
2019-04-17 $24.54 $24.54 $24.42 $24.42 $21.67 795
2019-04-16 $24.67 $24.77 $24.67 $24.68 $21.90 757
2019-04-15 $24.91 $24.91 $24.67 $24.67 $21.89 1,682
2019-04-12 $25.22 $25.22 $25.00 $25.01 $22.19 10,164
2019-04-11 $25.04 $25.04 $24.80 $24.80 $22.01 8,424
2019-04-10 $25.24 $25.43 $25.24 $25.43 $22.56 4,506
2019-04-09 $25.01 $25.03 $25.00 $25.01 $22.19 3,030
2019-04-08 $25.00 $25.00 $24.29 $24.82 $22.02 6,122
2019-04-05 $24.68 $24.68 $24.28 $24.29 $21.55 2,640
2019-04-04 $24.48 $24.48 $24.21 $24.27 $21.54 1,810
2019-04-03 $24.37 $24.37 $24.20 $24.27 $21.54 4,733
2019-04-02 $24.09 $24.09 $24.09 $24.09 $21.38 250
2019-04-01 $24.21 $24.21 $24.10 $24.10 $21.38 3,712
2019-03-29 $23.09 $23.76 $23.09 $23.75 $21.07 23,654
2019-03-28 $23.07 $23.17 $22.97 $23.10 $20.50 2,322
2019-03-27 $23.07 $23.15 $23.00 $23.15 $20.54 1,101
2019-03-26 $23.04 $23.07 $23.03 $23.03 $20.44 11,560
2019-03-25 $23.15 $23.15 $23.04 $23.04 $20.44 5,569
2019-03-22 $23.73 $23.73 $22.97 $23.27 $20.65 26,947
2019-03-21 $23.51 $23.73 $23.51 $23.73 $21.06 1,613
2019-03-20 $23.30 $23.79 $23.30 $23.76 $21.08 2,165
2019-03-19 $23.78 $23.84 $23.71 $23.80 $21.12 6,405
2019-03-18 $23.28 $23.38 $23.26 $23.38 $20.75 5,565
2019-03-15 $23.23 $23.23 $22.92 $22.95 $20.36 3,798
2019-03-14 $22.41 $22.63 $21.49 $22.57 $20.03 2,744
2019-03-13 $23.17 $23.17 $22.85 $22.87 $20.29 16,819
2019-03-12 $22.79 $23.06 $22.79 $22.93 $20.34 1,628
2019-03-11 $22.31 $22.71 $22.31 $22.68 $20.12 397
2019-03-08 $22.26 $22.26 $21.92 $21.99 $19.51 1,534
2019-03-07 $23.09 $23.09 $22.57 $22.59 $20.04 1,953
2019-03-06 $23.37 $23.37 $23.32 $23.35 $20.72 1,716
2019-03-05 $23.44 $23.44 $23.19 $23.44 $20.80 1,320
2019-03-04 $23.28 $23.28 $23.28 $23.28 $20.66 623
2019-03-01 $22.70 $22.70 $22.41 $22.46 $19.92 1,824
2019-02-28 $22.42 $22.42 $22.42 $22.42 $19.89 276
2019-02-27 $22.19 $22.19 $22.09 $22.12 $19.63 1,802
2019-02-26 $22.38 $22.39 $22.38 $22.38 $19.86 448
2019-02-25 $22.52 $22.52 $22.23 $22.23 $19.73 1,019
2019-02-22 $21.58 $21.58 $21.58 $21.58 $19.15 176
2019-02-21 $21.58 $21.58 $21.58 $21.58 $19.15 64
2019-02-20 $21.51 $21.58 $21.51 $21.58 $19.15 914
2019-02-19 $21.80 $21.80 $21.74 $21.79 $19.33 502
2019-02-15 $21.95 $21.95 $21.95 $21.95 $19.48 1,003
2019-02-14 $22.05 $22.09 $22.05 $22.09 $19.60 465
2019-02-13 $21.83 $21.89 $21.83 $21.85 $19.39 638
2019-02-12 $21.67 $21.83 $21.67 $21.83 $19.37 458
2019-02-11 $21.19 $21.27 $21.14 $21.14 $18.76 628
2019-02-08 $21.05 $21.12 $21.05 $21.12 $18.74 1,345
2019-02-07 $21.20 $21.20 $21.00 $21.09 $18.72 2,185
2019-02-06 $21.41 $21.41 $21.41 $21.41 $18.99 106
2019-02-05 $21.36 $21.36 $21.36 $21.36 $18.95 377
2019-02-04 $21.18 $21.18 $21.15 $21.15 $18.77 654
2019-02-01 $21.56 $21.56 $21.11 $21.11 $18.73 2,662
2019-01-31 $21.03 $21.09 $20.81 $21.04 $18.67 1,921
2019-01-30 $20.59 $20.59 $20.59 $20.59 $18.27 153
2019-01-29 $20.52 $20.68 $20.52 $20.62 $18.30 2,885
2019-01-28 $20.17 $20.45 $20.17 $20.45 $18.14 346
2019-01-25 $20.45 $20.65 $19.66 $20.59 $18.27 3,885
2019-01-24 $20.45 $20.57 $20.45 $20.57 $18.25 857
2019-01-23 $20.36 $20.36 $20.36 $20.36 $18.07 505
2019-01-22 $20.55 $20.55 $20.12 $20.12 $17.85 1,426
2019-01-18 $20.73 $21.01 $20.73 $21.01 $18.64 2,843
2019-01-17 $20.35 $20.55 $20.35 $20.55 $18.23 579
2019-01-16 $20.01 $20.39 $20.01 $20.35 $18.06 3,657
2019-01-15 $19.70 $19.70 $19.60 $19.60 $17.39 260
2019-01-14 $19.70 $19.70 $19.48 $19.48 $17.29 1,201
2019-01-11 $20.12 $20.12 $19.58 $20.00 $17.75 2,784
2019-01-10 $19.51 $19.91 $19.40 $19.91 $17.67 1,123
2019-01-09 $19.44 $19.44 $19.12 $19.37 $17.19 678
2019-01-08 $19.28 $19.30 $19.28 $19.30 $17.13 430
2019-01-07 $18.79 $18.79 $18.79 $18.79 $16.67 637
2019-01-04 $18.43 $18.79 $18.05 $18.65 $16.55 2,865
2019-01-03 $18.65 $18.65 $17.87 $17.93 $15.91 3,211
2019-01-02 $18.67 $18.93 $18.65 $18.65 $16.55 2,904
2018-12-31 $19.18 $19.18 $19.18 $19.18 $17.02 216
2018-12-28 $19.19 $19.39 $19.02 $19.04 $16.89 3,341
2018-12-27 $18.76 $18.76 $18.70 $18.70 $16.59 1,200
2018-12-26 $18.87 $18.87 $18.87 $18.87 $16.74 277
2018-12-24 $18.69 $18.79 $18.53 $18.79 $16.67 908
2018-12-21 $18.73 $19.08 $18.62 $18.70 $16.59 2,610
2018-12-20 $19.45 $19.57 $19.11 $19.27 $17.10 2,683
2018-12-19 $19.95 $19.95 $19.54 $19.54 $17.34 452
2018-12-18 $19.77 $20.61 $19.77 $20.18 $17.91 830
2018-12-17 $20.00 $20.38 $19.83 $20.09 $17.83 3,433
2018-12-14 $20.65 $20.65 $20.60 $20.60 $18.28 353
2018-12-13 $21.04 $21.09 $21.04 $21.08 $18.70 1,210
2018-12-12 $20.75 $20.76 $20.38 $20.76 $18.42 3,453
2018-12-11 $20.22 $20.62 $20.22 $20.62 $18.30 2,294
2018-12-10 $20.14 $20.14 $19.64 $19.99 $17.74 5,264
2018-12-07 $21.07 $21.07 $20.40 $20.55 $18.23 7,633
2018-12-06 $21.50 $21.50 $21.00 $21.27 $18.87 28,617
2018-12-04 $22.75 $22.99 $22.33 $22.46 $19.93 27,268
2018-12-03 $23.50 $23.50 $22.60 $22.68 $20.12 18,062
2018-11-30 $21.99 $22.31 $21.99 $22.30 $19.79 16,331
2018-11-29 $21.98 $21.98 $21.98 $21.98 $19.50 150
2018-11-28 $21.93 $22.10 $21.93 $22.10 $19.61 1,256
2018-11-27 $21.55 $21.55 $21.55 $21.55 $19.12 10
2018-11-26 $21.53 $21.55 $21.53 $21.55 $19.12 438
2018-11-23 $21.75 $21.75 $21.75 $21.75 $19.30 47
2018-11-21 $21.75 $21.75 $21.75 $21.75 $19.30 609
2018-11-20 $21.30 $21.30 $21.30 $21.30 $18.90 200
2018-11-19 $21.50 $21.50 $21.50 $21.50 $19.08 523
2018-11-16 $21.60 $21.60 $21.60 $21.60 $19.17 100
2018-11-15 $21.90 $21.90 $21.90 $21.90 $19.43 500
2018-11-14 $21.80 $21.80 $21.80 $21.80 $19.34 1,100
2018-11-13 $21.76 $21.80 $21.76 $21.80 $19.34 700
2018-11-12 $21.63 $21.63 $21.20 $21.20 $18.81 595
2018-11-09 $21.08 $21.20 $21.08 $21.20 $18.81 504
2018-11-08 $21.43 $21.75 $21.43 $21.75 $19.30 1,130
2018-11-07 $21.53 $22.00 $21.53 $21.82 $19.36 991
2018-11-06 $21.02 $21.02 $21.02 $21.02 $18.65 228
2018-11-05 $21.09 $21.09 $21.09 $21.09 $18.71 150
2018-11-02 $21.01 $21.09 $21.01 $21.09 $18.71 346
2018-11-01 $20.23 $20.39 $20.23 $20.39 $18.09 905
2018-10-31 $19.51 $19.51 $19.51 $19.51 $17.31 100
2018-10-30 $19.27 $19.27 $19.27 $19.27 $17.10 225
2018-10-29 $19.05 $19.10 $18.98 $18.98 $16.84 3,070
2018-10-26 $19.18 $19.18 $19.18 $19.18 $17.01 102
2018-10-25 $20.00 $20.00 $19.80 $20.00 $17.75 408
2018-10-24 $20.22 $20.22 $19.98 $19.98 $17.73 403
2018-10-23 $20.41 $20.41 $20.22 $20.22 $17.94 2,291
2018-10-22 $21.47 $21.47 $20.88 $20.88 $18.52 1,600
2018-10-19 $20.16 $20.16 $20.16 $20.16 $17.89 277
2018-10-18 $20.00 $20.00 $19.80 $19.80 $17.57 2,903
2018-10-17 $20.10 $20.10 $20.10 $20.10 $17.83 354
2018-10-16 $20.00 $20.00 $20.00 $20.00 $17.75 55
2018-10-15 $20.26 $20.26 $19.88 $20.00 $17.75 932
2018-10-12 $19.88 $20.10 $19.88 $19.91 $17.67 1,332
2018-10-11 $20.00 $20.00 $19.82 $19.82 $17.59 1,367
2018-10-10 $21.04 $21.04 $20.31 $20.31 $18.02 6,068
2018-10-09 $21.10 $21.10 $21.10 $21.10 $18.72 1,110
2018-10-08 $21.59 $21.59 $21.59 $21.59 $19.16 167
2018-10-05 $21.78 $21.78 $21.59 $21.59 $19.16 546
2018-10-04 $22.48 $22.48 $22.00 $22.00 $19.52 2,400
2018-10-03 $22.95 $22.95 $22.78 $22.78 $20.21 1,573
2018-10-02 $23.00 $23.00 $23.00 $23.00 $20.41 1,084
2018-10-01 $23.10 $23.10 $23.10 $23.10 $20.49 62
2018-09-28 $23.41 $23.48 $23.10 $23.10 $20.49 3,430
2018-09-27 $23.36 $23.41 $23.36 $23.41 $20.77 1,280
2018-09-26 $23.20 $23.65 $23.20 $23.30 $20.67 2,251
2018-09-25 $23.18 $23.18 $23.18 $23.18 $20.57 24
2018-09-24 $23.18 $23.18 $23.18 $23.18 $20.57 400
2018-09-21 $23.15 $23.45 $23.15 $23.38 $20.75 1,481
2018-09-20 $22.94 $22.94 $22.94 $22.94 $20.36 518
2018-09-19 $22.96 $23.14 $22.93 $22.93 $20.35 2,041
2018-09-18 $22.22 $22.22 $22.22 $22.22 $19.72 371
2018-09-17 $22.42 $22.42 $22.22 $22.22 $19.72 2,131
2018-09-14 $22.34 $22.49 $22.34 $22.38 $19.86 10,686
2018-09-13 $22.60 $22.60 $22.49 $22.49 $19.96 767
2018-09-12 $22.53 $22.53 $22.34 $22.50 $19.96 5,511
2018-09-11 $23.36 $23.42 $23.05 $23.42 $20.78 4,395
2018-09-10 $23.80 $23.83 $23.59 $23.59 $20.93 1,517
2018-09-07 $23.82 $23.82 $23.82 $23.82 $21.14 286
2018-09-06 $24.31 $24.33 $23.68 $23.68 $21.01 4,733
2018-09-05 $24.50 $24.50 $24.25 $24.40 $21.65 604
2018-09-04 $24.93 $24.95 $24.64 $24.64 $21.86 3,767
2018-08-31 $25.11 $25.11 $25.11 $25.11 $22.28 115
2018-08-30 $25.35 $25.35 $25.11 $25.11 $22.28 3,993
2018-08-29 $25.67 $25.69 $25.50 $25.55 $22.67 6,034
2018-08-28 $25.55 $25.55 $25.36 $25.36 $22.50 2,325
2018-08-27 $25.70 $25.92 $25.70 $25.75 $22.85 2,274
2018-08-24 $25.06 $25.17 $25.05 $25.17 $22.33 4,752
2018-08-23 $24.96 $25.03 $24.80 $24.80 $22.01 6,870
2018-08-22 $24.72 $24.84 $24.69 $24.83 $22.03 7,597
2018-08-21 $24.88 $24.96 $24.77 $24.93 $22.12 4,006
2018-08-20 $23.91 $24.03 $23.59 $24.03 $21.32 1,579
2018-08-17 $23.21 $23.55 $22.98 $23.47 $20.82 5,349
2018-08-16 $23.87 $24.13 $23.60 $23.90 $21.21 28,867
2018-08-15 $23.79 $23.95 $23.76 $23.80 $21.12 5,500
2016-03-28 $25.86 $25.86 $25.86 $25.86 $22.95 0
2016-03-24 $25.86 $25.86 $25.86 $25.86 $22.95 0
2016-03-23 $25.86 $25.86 $25.86 $25.86 $22.95 0
2016-03-22 $25.86 $25.86 $25.86 $25.86 $22.95 0
2016-03-21 $25.86 $25.86 $25.86 $25.86 $22.95 0
2016-03-18 $25.87 $25.89 $25.86 $25.86 $22.95 2,514
2016-03-17 $25.70 $25.70 $25.68 $25.68 $22.79 1,589
2016-03-16 $25.23 $25.23 $25.23 $25.23 $22.39 957
2016-03-15 $25.07 $25.12 $25.00 $25.06 $22.24 12,171
2016-03-14 $25.25 $25.25 $24.94 $25.16 $22.32 152,015
2016-03-11 $24.93 $25.21 $24.90 $25.21 $22.37 60,559
2016-03-10 $25.26 $25.26 $25.26 $25.26 $22.41 1
2016-03-09 $25.26 $25.26 $25.26 $25.26 $22.41 0
2016-03-08 $25.34 $25.34 $25.26 $25.26 $22.41 649
2016-03-07 $25.57 $25.57 $25.57 $25.57 $22.69 123
2016-03-04 $25.63 $25.81 $25.57 $25.57 $22.69 2,146
2016-03-03 $24.70 $24.80 $24.64 $24.70 $21.92 8,444
2016-03-02 $24.02 $24.56 $24.02 $24.39 $21.64 2,441
2016-03-01 $23.92 $23.92 $23.92 $23.92 $21.22 50
2016-02-29 $23.69 $23.92 $23.69 $23.92 $21.22 1,923
2016-02-26 $23.27 $23.27 $23.19 $23.19 $20.58 469
2016-02-25 $23.36 $23.67 $23.36 $23.67 $21.00 1,016
2016-02-24 $24.37 $24.60 $24.37 $24.60 $21.83 331
2016-02-23 $24.58 $24.58 $24.19 $24.19 $21.46 563
2016-02-22 $24.77 $24.99 $24.76 $24.76 $21.97 5,059
2016-02-19 $24.21 $24.21 $24.21 $24.21 $21.48 300
2016-02-18 $24.14 $24.20 $24.12 $24.17 $21.45 803
2016-02-17 $23.83 $23.83 $23.83 $23.83 $21.15 110
2016-02-16 $23.89 $23.89 $23.83 $23.83 $21.15 1,332
2016-02-12 $22.91 $22.95 $22.91 $22.95 $20.36 201
2016-02-11 $22.90 $22.90 $22.90 $22.90 $20.32 0
2016-02-10 $22.86 $22.90 $22.86 $22.90 $20.32 1,039
2016-02-09 $22.72 $22.73 $22.72 $22.73 $20.17 2,160
2016-02-08 $22.97 $22.97 $22.93 $22.93 $20.35 1,410
2016-02-05 $23.50 $23.50 $23.21 $23.21 $20.60 735
2016-02-04 $23.54 $23.64 $23.54 $23.64 $20.98 319
2016-02-03 $23.57 $23.58 $23.36 $23.42 $20.78 6,799
2016-02-02 $23.20 $23.48 $23.20 $23.42 $20.78 1,044
2016-02-01 $23.02 $23.09 $22.96 $23.09 $20.49 618
2016-01-29 $23.57 $23.57 $23.57 $23.57 $20.91 100
2016-01-28 $23.07 $23.15 $23.07 $23.15 $20.54 487
2016-01-27 $23.44 $23.44 $23.16 $23.16 $20.55 665
2016-01-26 $23.50 $23.53 $23.50 $23.53 $20.88 2,597
2016-01-25 $24.48 $24.48 $24.20 $24.25 $21.52 1,110
2016-01-22 $25.25 $25.25 $25.25 $25.25 $22.40 100
2016-01-21 $24.08 $24.78 $24.08 $24.78 $21.99 1,035
2016-01-20 $24.16 $24.24 $24.08 $24.10 $21.38 3,235
2016-01-19 $24.39 $24.93 $24.39 $24.90 $22.09 4,364
2016-01-15 $23.81 $23.81 $23.56 $23.65 $20.99 5,774
2016-01-14 $24.30 $24.30 $24.30 $24.30 $21.56 65
2016-01-13 $24.46 $24.46 $24.30 $24.30 $21.56 1,290
2016-01-12 $25.47 $25.47 $25.15 $25.15 $22.32 627
2016-01-11 $24.88 $25.05 $24.46 $24.46 $21.70 35,288
2016-01-08 $25.66 $25.66 $25.66 $25.66 $22.77 320
2016-01-07 $25.26 $25.80 $25.26 $25.30 $22.45 3,964
2016-01-06 $26.80 $26.80 $26.27 $26.36 $23.39 6,172
2016-01-05 $26.40 $26.90 $26.13 $26.90 $23.87 2,878
2016-01-04 $26.00 $26.00 $25.49 $25.80 $22.89 16,959

Loncar China BioPharma ETF (CHNA) News Headlines

Recent Loncar China BioPharma ETF (CHNA) News
Similar Companies to Loncar China BioPharma ETF (CHNA) 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.