KraneShares MSCI China All Shares Index ETF (KALL) Exchange: NYSE ARCA

Data as of April 19, 2024

$18.08 ($-0.09) -0.48%

KraneShares MSCI China All Shares Index ETF - Daily Information
Click for more stock information on KraneShares MSCI China All Shares Index ETF.
Daily Information Data
Date April 19, 2024
Open $18.05
Previous Close $18.08
High $18.08
Low $18.05
Adjusted Open $18.05
Previous Adjusted Close $18.08
Adjusted High $18.08
Adjusted Low $18.05

About KraneShares MSCI China All Shares Index ETF (KALL)

Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index, in depositary receipts, including American depositary receipts ("ADRs"), representing such components, and investment companies (such as the KraneShares Bosera MSCI China A Share ETF (the "Underlying Fund")) that seek to track the performance of a subset of the Underlying Index or of an index highly correlated to a portion of the Underlying Index. The Underlying Index is a free float adjusted market capitalization weighted index (subject to the modifications described below) designed to track the performance of Chinese exchange-listed equity securities. The securities eligible for inclusion in the Underlying Index include all types of publicly issued shares of Chinese issuers, such as A-Shares, B-Shares, H-Shares, P-Chips and Red Chips, which are described below. The issuers included in the Underlying Index may include mid-cap and large-cap companies.   Currently, the Fund plans to achieve its investment objective, in part, by investing a portion of its assets in the Underlying Fund. The Underlying Fund seeks to provide investment results that, before fees and expenses, correspond to the price and yield performance of an index that is highly correlated to a portion of the Underlying Index.   To determine the investable universe of Chinese equity securities for the Underlying Index, the index provider, MSCI, Inc. ("Index Provider"), applies investibility screens to individual securities based on the MSCI Global Investable Market Indexes Methodology, along with MSCI's investability and minimum size criteria for emerging markets. The Underlying Index is weighted according to each component's free-float adjusted market capitalization, which is calculated based on the component's price multiplied by its Foreign Inclusion Factor ("FIF"). The FIF of a security is defined as the proportion of shares outstanding that is available for investment in the public equity markets by foreign investors. For China A-Shares, an FIF of 100% is applied to their free-float adjusted market capitalization for calculating their final weight in the Underlying Index, which may be different from other foreign indices.   The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that Krane believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. The Fund will not purchase shares of a foreign investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in foreign investment companies.   The following China-related securities may be included in the Underlying Index and/or represent investments of the Fund:   ●China A-Shares, which are shares of companies incorporated in mainland China that are traded on the Chinese exchanges and denominated in domestic renminbi. China A-Shares are primarily purchased and sold in the domestic Chinese market. To the extent the Fund invests in China A-Shares, it expects to do so through the trading and clearing facilities of a participating exchange located outside of mainland China ("Stock Connect Programs"). A Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license may also be acquired to invest directly in China A-Shares.   ●China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors.   ●China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors.   ●China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares").   ●P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars.   ●Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars.   ●S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares may be issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda.   Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index.   As of May 31, 2020, the Underlying Index included 747 securities of companies with a market capitalization range of approximately $549 million to $405 billion and an average market capitalization of approximately $4.7 billion.   To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of May 31, 2020, issuers in the Consumer Discretionary sector (23.1%) and Financial sector (17.57%) represented significant portions of the Underlying Index. The Underlying Index is rebalanced quarterly.   The Fund may engage in securities lending.

Historical Stock Data for KraneShares MSCI China All Shares Index ETF (KALL)

Date Open High Low Close Adj.Close Volume
2024-04-19 $18.05 $18.08 $18.05 $18.08 $18.08 236
2024-04-18 $18.09 $18.21 $18.09 $18.17 $18.17 8,419
2024-04-17 $17.91 $17.91 $17.91 $17.91 $17.91 162
2024-04-16 $17.83 $17.83 $17.82 $17.82 $17.82 229
2024-04-15 $17.97 $17.97 $17.97 $17.97 $17.97 68
2024-04-12 $17.91 $17.91 $17.77 $17.77 $17.77 772
2024-04-11 $18.25 $18.25 $18.25 $18.25 $18.25 53
2024-04-10 $18.11 $18.11 $18.11 $18.11 $18.11 25
2024-04-09 $18.28 $18.28 $18.28 $18.28 $18.28 45
2024-04-08 $18.18 $18.18 $18.18 $18.18 $18.18 14
2024-04-05 $18.16 $18.17 $18.16 $18.17 $18.17 184
2024-04-04 $18.34 $18.34 $18.26 $18.26 $18.26 398
2024-04-03 $18.33 $18.33 $18.33 $18.33 $18.33 673
2024-04-02 $18.34 $18.34 $18.34 $18.34 $18.34 9
2024-04-01 $18.30 $18.30 $18.30 $18.30 $18.30 263
2024-03-28 $18.00 $18.00 $18.00 $18.00 $18.00 12
2024-03-27 $17.89 $17.92 $17.89 $17.92 $17.92 245
2024-03-26 $18.00 $18.00 $18.00 $18.00 $18.00 97
2024-03-25 $17.93 $17.95 $17.91 $17.95 $17.95 506
2024-03-22 $18.00 $18.00 $17.95 $17.95 $17.95 298
2024-03-21 $18.25 $18.25 $18.25 $18.25 $18.25 11
2024-03-20 $18.33 $18.33 $18.33 $18.33 $18.33 120
2024-03-19 $18.16 $18.20 $18.16 $18.20 $18.20 1,209
2024-03-18 $18.30 $18.31 $18.28 $18.29 $18.29 1,272
2024-03-15 $18.24 $18.24 $18.20 $18.20 $18.20 1,107
2024-03-14 $18.22 $18.23 $18.16 $18.19 $18.19 1,229
2024-03-13 $18.35 $18.46 $18.35 $18.40 $18.40 1,211
2024-03-12 $18.41 $18.42 $18.37 $18.42 $18.42 343
2024-03-11 $18.11 $18.15 $18.11 $18.15 $18.15 1,311
2024-03-08 $17.75 $17.78 $17.75 $17.78 $17.78 1,153
2024-03-07 $17.75 $17.77 $17.75 $17.77 $17.77 1,474
2024-03-06 $17.86 $17.88 $17.85 $17.85 $17.85 1,356
2024-03-05 $17.73 $17.73 $17.68 $17.68 $17.68 2,568
2024-03-04 $17.84 $17.86 $17.71 $17.74 $17.74 2,987
2024-03-01 $17.96 $18.04 $17.94 $18.04 $18.04 1,724
2024-02-29 $17.85 $17.85 $17.80 $17.80 $17.80 1,718
2024-02-28 $17.74 $17.74 $17.73 $17.73 $17.73 1,282
2024-02-27 $18.15 $18.15 $18.15 $18.15 $18.15 11
2024-02-26 $18.00 $18.00 $17.95 $17.95 $17.95 261
2024-02-23 $18.08 $18.13 $18.08 $18.13 $18.13 450
2024-02-22 $17.99 $18.05 $17.97 $18.05 $18.05 839
2024-02-21 $17.93 $17.93 $17.84 $17.84 $17.84 1,353
2024-02-20 $17.55 $17.55 $17.49 $17.49 $17.49 391
2024-02-16 $17.72 $17.72 $17.62 $17.62 $17.62 368
2024-02-15 $17.31 $17.35 $17.31 $17.35 $17.35 281
2024-02-14 $17.21 $17.29 $17.20 $17.27 $17.27 908
2024-02-13 $17.10 $17.10 $17.10 $17.10 $17.10 4
2024-02-12 $17.30 $17.41 $17.30 $17.35 $17.35 1,880
2024-02-09 $16.93 $17.09 $16.93 $17.09 $17.09 481
2024-02-08 $17.00 $17.03 $17.00 $17.03 $17.03 531
2024-02-07 $17.11 $17.28 $17.11 $17.21 $17.21 648
2024-02-06 $17.41 $17.41 $17.41 $17.41 $17.41 51
2024-02-05 $16.52 $16.61 $16.46 $16.61 $16.61 1,059
2024-02-02 $16.33 $16.41 $16.33 $16.37 $16.37 923
2024-02-01 $16.63 $16.74 $16.63 $16.66 $16.66 1,621
2024-01-31 $16.64 $16.76 $16.64 $16.65 $16.65 3,050
2024-01-30 $16.80 $16.80 $16.72 $16.75 $16.75 5,036
2024-01-29 $17.00 $17.07 $16.97 $17.07 $17.07 643
2024-01-26 $17.30 $17.30 $17.30 $17.30 $17.30 124
2024-01-25 $17.34 $17.36 $17.34 $17.34 $17.34 1,746
2024-01-24 $17.35 $17.42 $17.34 $17.34 $17.34 3,958
2024-01-23 $16.80 $16.88 $16.80 $16.88 $16.88 855
2024-01-22 $16.40 $16.43 $16.38 $16.43 $16.43 271
2024-01-19 $16.82 $16.82 $16.81 $16.81 $16.81 214
2024-01-18 $16.70 $16.70 $16.70 $16.70 $16.70 61
2024-01-17 $16.53 $16.63 $16.52 $16.63 $16.63 329
2024-01-16 $17.00 $17.00 $17.00 $17.00 $17.00 116
2024-01-12 $17.37 $17.37 $17.37 $17.37 $17.37 13
2024-01-11 $17.41 $17.41 $17.41 $17.41 $17.41 368
2024-01-10 $17.23 $17.27 $17.23 $17.24 $17.24 653
2024-01-09 $17.29 $17.29 $17.25 $17.29 $17.29 406
2024-01-08 $17.39 $17.51 $17.39 $17.51 $17.51 1,452
2024-01-05 $17.69 $17.69 $17.69 $17.69 $17.69 95
2024-01-04 $17.79 $17.83 $17.75 $17.75 $17.75 827
2024-01-03 $17.89 $17.97 $17.89 $17.97 $17.97 193
2024-01-02 $17.89 $17.89 $17.77 $17.80 $17.80 1,266
2023-12-29 $18.22 $18.23 $18.18 $18.21 $18.21 2,482
2023-12-28 $18.17 $18.23 $18.11 $18.12 $18.12 484
2023-12-27 $17.72 $17.72 $17.70 $17.70 $17.70 112
2023-12-26 $17.76 $17.76 $17.67 $17.71 $17.71 819
2023-12-22 $17.48 $17.63 $17.48 $17.58 $17.58 1,708
2023-12-21 $17.83 $17.90 $17.78 $17.90 $17.90 3,824
2023-12-20 $17.68 $17.68 $17.48 $17.48 $17.48 797
2023-12-19 $17.90 $17.92 $17.88 $17.88 $17.88 2,156
2023-12-18 $17.69 $17.73 $17.69 $17.73 $17.73 430
2023-12-15 $18.45 $18.45 $18.45 $18.45 $18.45 29
2023-12-14 $18.51 $18.60 $18.51 $18.60 $18.60 6,395
2023-12-13 $18.27 $18.45 $18.17 $18.45 $18.45 1,444
2023-12-12 $18.50 $18.50 $18.50 $18.50 $18.50 2
2023-12-11 $18.41 $18.45 $18.41 $18.45 $18.45 414
2023-12-08 $18.28 $18.28 $18.28 $18.28 $18.28 115
2023-12-07 $18.40 $18.49 $18.40 $18.46 $18.46 8,411
2023-12-06 $18.42 $18.42 $18.42 $18.42 $18.42 50
2023-12-05 $18.47 $18.47 $18.38 $18.43 $18.43 378
2023-12-04 $18.70 $18.76 $18.70 $18.76 $18.76 1,134
2023-12-01 $19.03 $19.03 $19.03 $19.03 $19.03 15
2023-11-30 $19.14 $19.20 $19.14 $19.20 $19.20 142
2023-11-29 $19.10 $19.10 $19.10 $19.10 $19.10 53
2023-11-28 $19.30 $19.44 $19.30 $19.44 $19.44 434
2023-11-27 $19.41 $19.53 $19.40 $19.53 $19.53 15,232
2023-11-24 $19.57 $19.57 $19.57 $19.57 $19.57 50
2023-11-22 $19.51 $19.51 $19.43 $19.45 $19.45 1,095
2023-11-21 $19.55 $19.55 $19.52 $19.52 $19.52 173
2023-11-20 $19.71 $19.77 $19.71 $19.75 $19.75 1,732
2023-11-17 $19.28 $19.37 $19.28 $19.37 $19.37 791
2023-11-16 $19.30 $19.31 $19.25 $19.31 $19.31 1,873
2023-11-15 $19.88 $19.88 $19.88 $19.88 $19.88 172
2023-11-14 $19.61 $19.61 $19.61 $19.61 $19.61 30
2023-11-13 $19.21 $19.25 $19.21 $19.25 $19.25 154
2023-11-10 $19.01 $19.09 $19.01 $19.09 $19.09 168
2023-11-09 $19.12 $19.12 $19.12 $19.12 $19.12 9
2023-11-08 $19.32 $19.32 $19.32 $19.32 $19.32 2
2023-11-07 $19.42 $19.42 $19.42 $19.42 $19.42 80
2023-11-06 $19.46 $19.46 $19.46 $19.46 $19.46 1
2023-11-03 $19.41 $19.41 $19.41 $19.41 $19.41 52
2023-11-02 $18.99 $18.99 $18.99 $18.99 $18.99 162
2023-11-01 $18.91 $18.91 $18.91 $18.91 $18.91 4
2023-10-31 $18.80 $18.88 $18.75 $18.88 $18.88 2,581
2023-10-30 $19.01 $19.05 $19.01 $19.05 $19.05 162
2023-10-27 $18.88 $18.88 $18.88 $18.88 $18.88 176
2023-10-26 $18.79 $18.79 $18.79 $18.79 $18.79 0
2023-10-25 $18.75 $18.75 $18.75 $18.75 $18.75 14
2023-10-24 $18.97 $18.97 $18.97 $18.97 $18.97 14
2023-10-23 $18.54 $18.54 $18.54 $18.54 $18.54 7
2023-10-20 $18.45 $18.45 $18.45 $18.45 $18.45 140
2023-10-19 $18.70 $18.70 $18.70 $18.70 $18.70 22
2023-10-18 $19.13 $19.13 $19.06 $19.06 $19.06 877
2023-10-17 $19.29 $19.30 $19.23 $19.30 $19.30 6,773
2023-10-16 $19.41 $19.41 $19.41 $19.41 $19.41 59
2023-10-13 $19.38 $19.38 $19.38 $19.38 $19.38 422
2023-10-12 $19.53 $19.53 $19.49 $19.49 $19.49 422
2023-10-11 $19.75 $19.75 $19.75 $19.75 $19.75 2
2023-10-10 $19.67 $19.67 $19.67 $19.67 $19.67 2
2023-10-09 $19.36 $19.39 $19.36 $19.39 $19.39 281
2023-10-06 $19.19 $19.37 $19.19 $19.37 $19.37 2,400
2023-10-05 $19.02 $19.09 $18.98 $19.09 $19.09 1,303
2023-10-04 $19.00 $19.02 $18.99 $18.99 $18.99 4,910
2023-10-03 $19.16 $19.16 $19.15 $19.15 $19.15 454
2023-10-02 $19.47 $19.47 $19.40 $19.45 $19.45 6,684
2023-09-29 $19.57 $19.57 $19.57 $19.57 $19.57 59
2023-09-28 $19.42 $19.42 $19.42 $19.42 $19.42 31
2023-09-27 $19.44 $19.45 $19.44 $19.45 $19.45 756
2023-09-26 $19.42 $19.46 $19.42 $19.44 $19.44 11,129
2023-09-25 $19.40 $19.55 $19.40 $19.55 $19.55 12,290
2023-09-22 $19.85 $19.85 $19.85 $19.85 $19.85 50
2023-09-21 $19.37 $19.37 $19.33 $19.33 $19.33 2,561
2023-09-20 $19.66 $19.66 $19.66 $19.66 $19.66 24
2023-09-19 $19.75 $19.79 $19.75 $19.75 $19.75 1,118
2023-09-18 $19.83 $19.83 $19.83 $19.83 $19.83 9
2023-09-15 $19.78 $19.78 $19.78 $19.78 $19.78 61
2023-09-14 $19.98 $19.98 $19.95 $19.95 $19.95 157
2023-09-13 $19.92 $19.92 $19.89 $19.89 $19.89 1,363
2023-09-12 $20.00 $20.00 $20.00 $20.00 $20.00 5
2023-09-11 $19.98 $19.98 $19.98 $19.98 $19.98 0
2023-09-08 $19.68 $19.68 $19.68 $19.68 $19.68 102
2023-09-07 $19.80 $19.80 $19.74 $19.74 $19.74 715
2023-09-06 $20.25 $20.25 $20.25 $20.25 $20.25 113
2023-09-05 $20.25 $20.27 $20.25 $20.27 $20.27 113
2023-09-01 $20.48 $20.51 $20.41 $20.41 $20.41 1,672
2023-08-31 $20.01 $20.01 $20.01 $20.01 $20.01 553
2023-08-30 $20.20 $20.20 $20.17 $20.17 $20.17 8,162
2023-08-29 $20.29 $20.32 $20.29 $20.32 $20.32 19,320
2023-08-28 $19.94 $19.98 $19.92 $19.98 $19.98 1,390
2023-08-25 $19.59 $19.65 $19.50 $19.50 $19.50 124,694
2023-08-24 $19.85 $19.88 $19.54 $19.63 $19.63 64,014
2023-08-23 $19.75 $19.76 $19.75 $19.76 $19.76 161
2023-08-22 $19.64 $19.64 $19.51 $19.58 $19.58 7,720
2023-08-21 $19.54 $19.65 $19.54 $19.65 $19.65 908
2023-08-18 $19.72 $19.76 $19.71 $19.76 $19.76 827
2023-08-17 $20.13 $20.13 $20.13 $20.13 $20.13 389
2023-08-16 $20.01 $20.01 $19.96 $19.96 $19.96 389
2023-08-15 $20.21 $20.21 $20.21 $20.21 $20.21 53
2023-08-14 $20.49 $20.49 $20.48 $20.48 $20.48 178
2023-08-11 $20.48 $20.61 $20.48 $20.61 $20.61 256
2023-08-10 $21.25 $21.30 $21.22 $21.22 $21.22 847
2023-08-09 $21.04 $21.15 $21.04 $21.15 $21.15 217
2023-08-08 $21.12 $21.12 $21.12 $21.12 $21.12 5
2023-08-07 $21.39 $21.39 $21.39 $21.39 $21.39 22
2023-08-04 $21.60 $21.60 $21.60 $21.60 $21.60 96
2023-08-03 $21.79 $21.79 $21.79 $21.79 $21.79 71
2023-08-02 $21.42 $21.42 $21.29 $21.29 $21.29 795
2023-08-01 $21.80 $21.83 $21.78 $21.78 $21.78 707
2023-07-31 $22.04 $22.20 $22.04 $22.20 $22.20 1,863
2023-07-28 $22.00 $22.10 $22.00 $22.10 $22.10 952
2023-07-27 $21.13 $21.18 $21.00 $21.00 $21.00 774
2023-07-26 $21.28 $21.28 $21.28 $21.28 $21.28 44
2023-07-25 $21.34 $21.34 $21.06 $21.09 $21.09 518
2023-07-24 $20.29 $20.82 $20.29 $20.72 $20.72 5,086
2023-07-21 $20.41 $20.48 $20.33 $20.35 $20.35 3,079
2023-07-20 $20.38 $20.40 $20.36 $20.40 $20.40 696
2023-07-19 $20.57 $20.61 $20.45 $20.45 $20.45 2,347
2023-07-18 $20.39 $20.39 $20.39 $20.39 $20.39 146
2023-07-17 $20.68 $20.70 $20.68 $20.70 $20.70 698
2023-07-14 $20.84 $20.84 $20.79 $20.82 $20.82 1,595
2023-07-13 $20.94 $21.12 $20.94 $21.12 $21.12 1,939
2023-07-12 $20.49 $20.72 $20.49 $20.72 $20.72 101,805
2023-07-11 $20.12 $20.12 $20.12 $20.12 $20.12 3
2023-07-10 $20.03 $20.03 $19.99 $19.99 $19.99 546
2023-07-07 $19.68 $19.96 $19.68 $19.96 $19.96 163
2023-07-06 $19.60 $19.60 $19.60 $19.60 $19.60 2
2023-07-05 $20.05 $20.05 $20.01 $20.01 $20.01 355
2023-07-03 $20.14 $20.15 $20.14 $20.15 $20.15 134
2023-06-30 $19.86 $19.87 $19.85 $19.87 $19.87 713
2023-06-29 $19.68 $19.68 $19.68 $19.68 $19.68 203
2023-06-28 $19.91 $19.95 $19.91 $19.95 $19.95 203
2023-06-27 $20.06 $20.06 $20.06 $20.06 $20.06 5
2023-06-26 $19.67 $19.67 $19.67 $19.67 $19.67 65
2023-06-23 $19.70 $19.70 $19.70 $19.70 $19.70 29
2023-06-22 $20.00 $20.06 $20.00 $20.06 $20.06 106
2023-06-21 $20.16 $20.16 $20.13 $20.13 $20.13 250
2023-06-20 $20.27 $20.27 $20.24 $20.24 $20.24 521
2023-06-16 $20.99 $20.99 $20.99 $20.99 $20.99 141
2023-06-15 $21.05 $21.05 $21.05 $21.05 $21.05 43
2023-06-14 $20.65 $20.65 $20.65 $20.65 $20.65 66
2023-06-13 $20.50 $20.50 $20.35 $20.40 $20.40 11,064
2023-06-12 $20.25 $20.25 $20.20 $20.20 $20.20 1,634
2023-06-09 $20.23 $20.23 $20.23 $20.23 $20.23 11
2023-06-08 $20.29 $20.29 $20.29 $20.29 $20.29 308
2023-06-07 $20.00 $20.00 $20.00 $20.00 $20.00 308
2023-06-06 $19.99 $20.26 $19.99 $20.26 $20.26 267
2023-06-05 $20.03 $20.10 $20.03 $20.05 $20.05 300
2023-06-02 $20.18 $20.18 $20.17 $20.17 $20.17 362
2023-06-01 $19.72 $19.72 $19.72 $19.72 $19.72 13
2023-05-31 $19.15 $19.37 $19.15 $19.37 $19.37 1,099
2023-05-30 $19.48 $19.49 $19.48 $19.49 $19.49 246
2023-05-26 $19.93 $19.93 $19.93 $19.93 $19.93 16
2023-05-25 $19.76 $19.76 $19.64 $19.64 $19.64 501
2023-05-24 $19.98 $19.98 $19.95 $19.95 $19.95 176
2023-05-23 $20.31 $20.31 $20.29 $20.31 $20.31 4,005
2023-05-22 $20.83 $20.83 $20.83 $20.83 $20.83 123
2023-05-19 $20.66 $20.66 $20.66 $20.66 $20.66 3
2023-05-18 $20.69 $20.69 $20.69 $20.69 $20.69 120
2023-05-17 $20.95 $20.98 $20.91 $20.97 $20.97 436
2023-05-16 $21.15 $21.15 $21.15 $21.15 $21.15 11
2023-05-15 $21.24 $21.42 $21.24 $21.42 $21.42 318
2023-05-12 $20.72 $20.72 $20.72 $20.72 $20.72 197
2023-05-11 $21.23 $21.23 $21.23 $21.23 $21.23 73
2023-05-10 $21.12 $21.12 $21.12 $21.12 $21.12 2
2023-05-09 $21.34 $21.34 $21.34 $21.34 $21.34 2
2023-05-08 $21.55 $21.57 $21.46 $21.57 $21.57 999
2023-05-05 $21.41 $21.41 $21.41 $21.41 $21.41 24
2023-05-04 $21.14 $21.23 $21.14 $21.23 $21.23 131
2023-05-03 $20.89 $20.89 $20.82 $20.82 $20.82 172
2023-05-02 $20.88 $20.88 $20.88 $20.88 $20.88 22
2023-05-01 $21.17 $21.17 $21.17 $21.17 $21.17 87
2023-04-28 $21.29 $21.29 $21.29 $21.29 $21.29 178
2023-04-27 $21.13 $21.13 $21.13 $21.13 $21.13 176
2023-04-26 $20.90 $20.90 $20.82 $20.82 $20.82 2,989
2023-04-25 $20.65 $20.65 $20.55 $20.62 $20.62 664
2023-04-24 $21.03 $21.03 $21.02 $21.02 $21.02 426
2023-04-21 $21.26 $21.26 $21.26 $21.26 $21.26 30
2023-04-20 $21.60 $21.60 $21.60 $21.60 $21.60 73
2023-04-19 $21.78 $21.78 $21.78 $21.78 $21.78 448
2023-04-18 $22.00 $22.00 $22.00 $22.00 $22.00 167
2023-04-17 $21.97 $22.01 $21.97 $22.01 $22.01 1,050
2023-04-14 $21.59 $21.59 $21.59 $21.59 $21.59 76
2023-04-13 $21.68 $21.79 $21.68 $21.74 $21.74 612
2023-04-12 $21.73 $21.73 $21.38 $21.38 $21.38 729
2023-04-11 $21.93 $21.93 $21.81 $21.81 $21.81 597
2023-04-10 $21.82 $21.82 $21.82 $21.82 $21.82 94
2023-04-06 $21.96 $21.96 $21.92 $21.92 $21.92 113
2023-04-05 $21.99 $21.99 $21.77 $21.77 $21.77 2,133
2023-04-04 $22.04 $22.05 $21.99 $22.05 $22.05 49,256
2023-04-03 $22.11 $22.11 $22.11 $22.11 $22.11 50
2023-03-31 $22.08 $22.11 $22.05 $22.05 $22.05 1,581
2023-03-30 $22.22 $22.22 $22.22 $22.22 $22.22 6
2023-03-29 $21.90 $21.90 $21.90 $21.90 $21.90 4
2023-03-28 $21.91 $21.91 $21.91 $21.91 $21.91 40
2023-03-27 $21.38 $21.38 $21.38 $21.38 $21.38 3
2023-03-24 $21.65 $21.65 $21.65 $21.65 $21.65 125
2023-03-23 $21.76 $21.81 $21.76 $21.81 $21.81 331
2023-03-22 $21.35 $21.35 $21.35 $21.35 $21.35 6
2023-03-21 $21.28 $21.30 $21.28 $21.30 $21.30 119
2023-03-20 $21.00 $21.04 $21.00 $21.04 $21.04 376
2023-03-17 $21.05 $21.11 $21.02 $21.10 $21.10 1,702
2023-03-16 $21.00 $21.18 $20.96 $21.18 $21.18 1,527
2023-03-15 $20.96 $21.00 $20.87 $21.00 $21.00 2,284
2023-03-14 $21.18 $21.35 $21.18 $21.35 $21.35 1,289
2023-03-13 $21.12 $21.32 $21.12 $21.31 $21.31 399
2023-03-10 $20.96 $21.16 $20.93 $21.05 $21.05 8,739
2023-03-09 $21.22 $21.25 $20.97 $21.02 $21.02 1,965
2023-03-08 $21.65 $21.65 $21.63 $21.63 $21.63 521
2023-03-07 $21.74 $21.74 $21.74 $21.74 $21.74 114
2023-03-06 $22.40 $22.40 $22.17 $22.17 $22.17 415
2023-03-03 $22.48 $22.54 $22.45 $22.53 $22.53 659
2023-03-02 $22.20 $22.49 $22.20 $22.49 $22.49 1,109
2023-03-01 $22.32 $22.45 $22.24 $22.30 $22.30 1,038
2023-02-28 $21.53 $21.64 $21.51 $21.59 $21.59 2,486
2023-02-27 $21.68 $21.73 $21.67 $21.73 $21.73 817
2023-02-24 $21.47 $21.60 $21.41 $21.47 $21.47 1,065
2023-02-23 $22.33 $22.33 $22.01 $22.07 $22.07 3,867
2023-02-22 $22.25 $22.31 $22.13 $22.14 $22.14 11,417
2023-02-21 $22.37 $22.50 $22.27 $22.29 $22.29 5,164
2023-02-17 $22.26 $22.32 $22.16 $22.25 $22.25 17,605
2023-02-16 $22.72 $22.72 $22.69 $22.69 $22.69 298
2023-02-15 $22.70 $22.83 $22.67 $22.78 $22.78 56,532
2023-02-14 $22.81 $23.02 $22.81 $22.95 $22.95 3,810
2023-02-13 $23.02 $23.24 $23.01 $23.10 $23.10 5,995
2023-02-10 $22.84 $22.89 $22.70 $22.82 $22.82 10,532
2023-02-09 $23.38 $23.39 $23.19 $23.27 $23.27 10,688
2023-02-08 $22.94 $22.94 $22.80 $22.91 $22.91 3,009
2023-02-07 $23.02 $23.02 $22.90 $23.01 $23.01 7,502
2023-02-06 $22.82 $22.88 $22.66 $22.88 $22.88 4,600
2023-02-03 $23.35 $23.38 $23.05 $23.12 $23.12 43,876
2023-02-02 $23.62 $23.70 $23.51 $23.68 $23.68 25,773
2023-02-01 $23.98 $23.98 $23.94 $23.94 $23.94 544
2023-01-31 $23.55 $23.55 $23.49 $23.51 $23.51 792
2023-01-30 $23.70 $23.77 $23.63 $23.63 $23.63 14,214
2023-01-27 $24.31 $24.46 $24.31 $24.43 $24.43 7,706
2023-01-26 $24.38 $24.38 $24.38 $24.38 $24.38 50
2023-01-25 $24.06 $24.06 $24.06 $24.06 $24.06 60
2023-01-24 $23.92 $23.98 $23.92 $23.98 $23.98 102
2023-01-23 $23.95 $23.99 $23.85 $23.96 $23.96 32,029
2023-01-20 $23.68 $23.77 $23.63 $23.77 $23.77 2,065
2023-01-19 $23.40 $23.40 $23.40 $23.40 $23.40 35
2023-01-18 $23.05 $23.05 $23.05 $23.05 $23.05 176
2023-01-17 $23.29 $23.31 $23.27 $23.28 $23.28 3,241
2023-01-13 $23.35 $23.52 $23.35 $23.52 $23.52 1,176
2023-01-12 $22.99 $23.13 $22.97 $23.09 $23.09 27,370
2023-01-11 $23.04 $23.04 $23.04 $23.04 $23.04 3
2023-01-10 $22.79 $22.93 $22.75 $22.91 $22.91 10,421
2023-01-09 $22.90 $22.91 $22.72 $22.72 $22.72 5,392
2023-01-06 $22.54 $22.65 $22.53 $22.65 $22.65 747
2023-01-05 $22.34 $22.46 $22.34 $22.46 $22.46 404
2023-01-04 $21.99 $22.36 $21.99 $22.36 $22.36 1,805
2023-01-03 $21.32 $21.60 $21.32 $21.46 $21.46 1,855
2022-12-30 $21.12 $21.12 $20.91 $20.94 $20.94 5,547
2022-12-29 $21.13 $21.21 $21.08 $21.21 $21.21 10,105
2022-12-28 $21.02 $21.02 $20.69 $20.72 $20.72 13,402
2022-12-27 $22.46 $22.56 $22.46 $22.56 $22.05 1,460
2022-12-23 $21.83 $21.83 $21.83 $21.83 $21.83 27
2022-12-22 $21.86 $21.86 $21.86 $21.86 $21.86 2
2022-12-21 $21.76 $22.12 $21.74 $22.06 $22.06 10,495
2022-12-20 $21.78 $21.78 $21.73 $21.73 $21.73 796
2022-12-19 $22.01 $22.02 $22.00 $22.00 $22.00 2,502
2022-12-16 $22.31 $22.31 $22.31 $22.31 $22.31 74
2022-12-15 $22.30 $22.30 $22.19 $22.19 $22.19 735
2022-12-14 $22.67 $22.67 $22.67 $22.67 $22.67 166
2022-12-13 $22.61 $22.61 $22.51 $22.51 $22.51 137
2022-12-12 $22.49 $22.49 $22.17 $22.30 $22.30 1,963
2022-12-09 $22.63 $22.63 $22.52 $22.52 $22.52 748
2022-12-08 $22.55 $22.55 $22.55 $22.55 $22.55 145
2022-12-07 $21.95 $22.13 $21.95 $22.07 $22.07 6,206
2022-12-06 $22.36 $22.36 $22.36 $22.36 $22.36 28
2022-12-05 $22.13 $22.13 $22.07 $22.09 $22.09 500
2022-12-02 $21.79 $22.07 $21.77 $22.01 $22.01 1,188
2022-12-01 $21.67 $21.67 $21.60 $21.60 $21.60 389
2022-11-30 $21.61 $21.83 $21.61 $21.76 $21.76 1,949
2022-11-29 $20.83 $20.95 $20.83 $20.93 $20.93 1,890
2022-11-28 $19.88 $20.12 $19.88 $20.04 $20.04 3,686
2022-11-25 $19.92 $19.92 $19.92 $19.92 $19.92 1,523
2022-11-23 $20.18 $20.18 $20.18 $20.18 $20.18 1,523
2022-11-22 $19.85 $20.02 $19.85 $20.02 $20.02 1,566
2022-11-21 $20.07 $20.08 $20.07 $20.08 $20.08 183
2022-11-18 $20.44 $20.44 $20.40 $20.40 $20.40 1,018
2022-11-17 $20.19 $20.80 $20.19 $20.80 $20.80 5,110
2022-11-16 $20.60 $20.60 $20.60 $20.60 $20.60 15
2022-11-15 $21.14 $21.14 $20.99 $21.01 $21.01 825
2022-11-14 $20.29 $20.38 $20.26 $20.26 $20.26 2,822
2022-11-11 $20.21 $20.21 $20.10 $20.14 $20.14 3,902
2022-11-10 $19.31 $19.47 $19.29 $19.47 $19.47 2,165
2022-11-09 $18.65 $18.65 $18.55 $18.55 $18.55 3,136
2022-11-08 $19.19 $19.19 $19.19 $19.19 $19.19 651
2022-11-07 $19.31 $19.31 $19.24 $19.24 $19.24 385
2022-11-04 $19.37 $19.37 $19.37 $19.37 $19.37 6
2022-11-03 $18.17 $18.23 $18.17 $18.17 $18.17 1,619
2022-11-02 $18.11 $18.15 $18.02 $18.02 $18.02 563
2022-11-01 $18.11 $18.11 $17.90 $17.90 $17.90 1,989
2022-10-31 $17.24 $17.24 $17.24 $17.24 $17.24 6
2022-10-28 $17.56 $17.63 $17.52 $17.63 $17.63 2,667
2022-10-27 $18.16 $18.16 $18.04 $18.04 $18.04 502
2022-10-26 $18.51 $18.51 $18.46 $18.48 $18.48 7,711
2022-10-25 $17.99 $17.99 $17.89 $17.92 $17.92 3,143
2022-10-24 $17.63 $17.72 $17.62 $17.72 $17.72 1,005
2022-10-21 $19.03 $19.17 $19.03 $19.17 $19.17 1,762
2022-10-20 $18.97 $19.25 $18.97 $19.01 $19.01 4,074
2022-10-19 $19.06 $19.06 $18.91 $18.91 $18.91 2,824
2022-10-18 $19.55 $19.60 $19.49 $19.52 $19.52 33,240
2022-10-17 $19.53 $19.72 $19.53 $19.62 $19.62 1,083
2022-10-14 $19.55 $19.55 $19.21 $19.21 $19.21 623
2022-10-13 $19.22 $19.37 $19.22 $19.36 $19.36 1,842
2022-10-12 $19.38 $19.38 $19.38 $19.38 $19.38 1
2022-10-11 $19.30 $19.39 $19.30 $19.39 $19.39 395
2022-10-10 $19.71 $19.77 $19.62 $19.69 $19.69 7,895
2022-10-07 $20.51 $20.51 $20.29 $20.29 $20.29 383
2022-10-06 $20.91 $20.91 $20.81 $20.81 $20.81 362
2022-10-05 $21.08 $21.09 $21.05 $21.05 $21.05 294
2022-10-04 $20.96 $21.02 $20.95 $20.95 $20.95 3,472
2022-10-03 $20.24 $20.24 $20.24 $20.24 $20.24 1
2022-09-30 $20.23 $20.30 $20.12 $20.12 $20.12 3,252
2022-09-29 $20.17 $20.29 $20.17 $20.29 $20.29 210
2022-09-28 $20.69 $20.69 $20.69 $20.69 $20.69 36
2022-09-27 $20.56 $20.56 $20.56 $20.56 $20.56 24
2022-09-26 $20.55 $20.62 $20.55 $20.62 $20.62 348
2022-09-23 $20.55 $20.64 $20.55 $20.61 $20.61 1,533
2022-09-22 $20.99 $20.99 $20.99 $20.99 $20.99 10
2022-09-21 $21.37 $21.37 $21.11 $21.11 $21.11 316
2022-09-20 $21.61 $21.67 $21.56 $21.56 $21.56 1,518
2022-09-19 $21.75 $21.75 $21.75 $21.75 $21.75 0
2022-09-16 $21.72 $21.75 $21.60 $21.68 $21.68 2,231
2022-09-15 $22.22 $22.32 $22.16 $22.16 $22.16 2,220
2022-09-14 $22.36 $22.37 $22.30 $22.35 $22.35 2,665
2022-09-13 $22.54 $22.55 $22.29 $22.32 $22.32 1,812
2022-09-12 $22.94 $22.94 $22.94 $22.94 $22.94 0
2022-09-09 $22.70 $22.70 $22.70 $22.70 $22.70 2
2022-09-08 $22.17 $22.27 $22.17 $22.27 $22.27 303
2022-09-07 $22.31 $22.49 $22.31 $22.49 $22.49 704
2022-09-06 $22.37 $22.37 $22.22 $22.24 $22.24 966
2022-09-02 $22.61 $22.61 $22.49 $22.49 $22.49 1,356
2022-09-01 $22.81 $22.88 $22.76 $22.85 $22.85 1,675
2022-08-31 $23.07 $23.07 $22.98 $22.98 $22.98 3,808
2022-08-30 $22.97 $22.97 $22.66 $22.66 $22.66 349
2022-08-29 $23.04 $23.04 $23.04 $23.04 $23.04 37
2022-08-26 $23.78 $23.78 $23.22 $23.24 $23.24 1,499
2022-08-25 $23.48 $23.48 $23.48 $23.48 $23.48 6
2022-08-24 $22.83 $22.83 $22.70 $22.70 $22.70 1,107
2022-08-23 $22.79 $22.84 $22.78 $22.84 $22.84 1,100
2022-08-22 $22.82 $22.82 $22.78 $22.79 $22.79 1,729
2022-08-19 $22.78 $22.78 $22.75 $22.75 $22.75 532
2022-08-18 $22.89 $22.90 $22.85 $22.90 $22.90 1,411
2022-08-17 $23.15 $23.16 $23.15 $23.16 $23.16 137
2022-08-16 $23.15 $23.15 $23.15 $23.15 $23.15 48
2022-08-15 $23.20 $23.20 $23.20 $23.20 $23.20 47
2022-08-12 $23.22 $23.41 $23.22 $23.41 $23.41 1,447
2022-08-11 $23.34 $23.34 $23.34 $23.34 $23.34 42
2022-08-10 $22.90 $23.00 $22.90 $23.00 $23.00 348
2022-08-09 $23.08 $23.08 $22.97 $22.97 $22.97 285
2022-08-08 $23.12 $23.12 $23.12 $23.12 $23.12 72
2022-08-05 $23.13 $23.21 $23.13 $23.21 $23.21 335
2022-08-04 $23.33 $23.33 $23.27 $23.27 $23.27 1,094
2022-08-03 $22.95 $22.96 $22.95 $22.96 $22.96 432
2022-08-02 $22.77 $23.10 $22.77 $22.89 $22.89 1,105
2022-08-01 $23.06 $23.14 $23.01 $23.05 $23.05 1,242
2022-07-29 $23.21 $23.27 $23.21 $23.27 $23.27 2,466
2022-07-28 $23.62 $23.85 $23.62 $23.85 $23.85 207
2022-07-27 $24.01 $24.01 $24.01 $24.01 $24.01 7
2022-07-26 $23.81 $23.82 $23.81 $23.82 $23.82 124
2022-07-25 $23.79 $23.87 $23.79 $23.87 $23.87 273
2022-07-22 $23.81 $23.82 $23.78 $23.78 $23.78 759
2022-07-21 $24.04 $24.14 $24.04 $24.14 $24.14 923
2022-07-20 $24.23 $24.23 $24.14 $24.14 $24.14 204
2022-07-19 $24.25 $24.31 $24.25 $24.31 $24.31 1,620
2022-07-18 $24.17 $24.17 $24.17 $24.17 $24.17 113
2022-07-15 $23.67 $23.83 $23.67 $23.83 $23.83 1,666
2022-07-14 $24.06 $24.07 $23.98 $24.07 $24.07 905
2022-07-13 $24.24 $24.40 $24.24 $24.35 $24.35 2,125
2022-07-12 $24.51 $24.53 $24.44 $24.45 $24.45 1,497
2022-07-11 $24.68 $24.69 $24.59 $24.59 $24.59 1,978
2022-07-08 $25.48 $25.49 $25.48 $25.49 $25.49 595
2022-07-07 $25.70 $25.73 $25.66 $25.66 $25.66 251
2022-07-06 $25.00 $25.15 $24.97 $25.15 $25.15 35,323
2022-07-05 $25.12 $25.53 $25.11 $25.53 $25.53 20,784
2022-07-01 $25.56 $25.67 $25.52 $25.63 $25.63 16,780
2022-06-30 $25.35 $25.62 $25.35 $25.62 $25.62 712
2022-06-29 $25.38 $25.53 $25.38 $25.47 $25.47 4,116
2022-06-28 $25.62 $25.63 $25.60 $25.63 $25.63 654
2022-06-27 $25.57 $25.57 $25.56 $25.56 $25.56 433
2022-06-24 $25.40 $25.47 $25.39 $25.47 $25.47 614
2022-06-23 $25.04 $25.04 $24.99 $24.99 $24.99 228
2022-06-22 $24.58 $24.58 $24.54 $24.54 $24.54 505
2022-06-21 $24.89 $24.89 $24.89 $24.89 $24.89 73
2022-06-17 $24.57 $24.57 $24.33 $24.33 $24.33 1,282
2022-06-16 $24.03 $24.03 $23.86 $24.02 $24.02 10,352
2022-06-15 $24.68 $24.84 $24.68 $24.75 $24.75 1,132
2022-06-14 $24.19 $24.20 $24.19 $24.19 $24.19 321
2022-06-13 $24.00 $24.00 $23.45 $23.45 $23.45 8,560
2022-06-10 $24.41 $24.41 $24.19 $24.28 $24.28 1,174
2022-06-09 $24.47 $24.47 $24.20 $24.20 $24.20 423
2022-06-08 $24.77 $24.97 $24.77 $24.95 $24.95 763
2022-06-07 $24.33 $24.42 $24.33 $24.42 $24.42 1,122
2022-06-06 $24.31 $24.31 $24.02 $24.04 $24.04 1,234
2022-06-03 $23.79 $23.79 $23.61 $23.61 $23.61 1,986
2022-06-02 $23.46 $23.88 $23.46 $23.88 $23.88 1,506
2022-06-01 $23.51 $23.51 $23.35 $23.35 $23.35 10,007
2022-05-31 $23.76 $23.76 $23.47 $23.50 $23.50 15,401
2022-05-27 $22.93 $22.98 $22.76 $22.97 $22.97 3,029
2022-05-26 $22.28 $22.97 $22.28 $22.77 $22.77 68,995
2022-05-25 $22.32 $22.37 $22.20 $22.37 $22.37 358,678
2022-05-24 $22.31 $22.38 $22.27 $22.27 $22.27 1,307
2022-05-23 $22.96 $23.00 $22.94 $23.00 $23.00 1,751
2022-05-20 $22.86 $22.95 $22.86 $22.95 $22.95 1,067
2022-05-19 $22.91 $22.91 $22.86 $22.86 $22.86 262
2022-05-18 $22.33 $22.33 $22.33 $22.33 $22.33 103
2022-05-17 $22.78 $22.88 $22.78 $22.88 $22.88 896
2022-05-16 $22.30 $22.33 $22.30 $22.33 $22.33 252
2022-05-13 $22.40 $22.42 $22.27 $22.42 $22.42 1,253
2022-05-12 $21.73 $21.73 $21.73 $21.73 $21.73 103
2022-05-11 $22.14 $22.14 $21.74 $21.74 $21.74 407
2022-05-10 $21.86 $21.86 $21.71 $21.71 $21.71 839
2022-05-09 $21.66 $21.68 $21.46 $21.46 $21.46 2,860
2022-05-06 $22.25 $22.25 $22.14 $22.14 $22.14 491
2022-05-05 $22.98 $22.98 $22.69 $22.69 $22.69 336
2022-05-04 $23.18 $23.68 $23.09 $23.68 $23.68 1,093
2022-05-03 $23.40 $23.54 $23.40 $23.54 $23.54 162
2022-05-02 $23.22 $23.22 $23.22 $23.22 $23.22 81
2022-04-29 $23.48 $23.48 $23.17 $23.17 $23.17 716
2022-04-28 $22.52 $22.56 $22.51 $22.56 $22.56 1,311
2022-04-27 $22.40 $22.40 $22.38 $22.38 $22.38 562
2022-04-26 $21.76 $21.76 $21.70 $21.70 $21.70 3,470
2022-04-25 $21.94 $21.94 $21.94 $21.94 $21.94 328
2022-04-22 $23.17 $23.17 $22.86 $22.86 $22.86 240
2022-04-21 $23.30 $23.30 $22.77 $22.77 $22.77 640
2022-04-20 $23.60 $23.60 $23.52 $23.52 $23.52 623
2022-04-19 $23.92 $24.12 $23.92 $24.11 $24.11 4,160
2022-04-18 $24.17 $24.29 $24.08 $24.23 $24.23 4,346
2022-04-14 $24.53 $24.53 $24.44 $24.44 $24.44 551
2022-04-13 $24.48 $24.54 $24.48 $24.54 $24.54 1,006
2022-04-12 $24.46 $24.49 $24.22 $24.22 $24.22 2,937
2022-04-11 $24.33 $24.33 $24.14 $24.14 $24.14 6,960
2022-04-08 $24.86 $24.92 $24.79 $24.79 $24.79 1,932
2022-04-07 $24.68 $24.74 $24.68 $24.72 $24.72 6,780
2022-04-06 $25.07 $25.11 $25.07 $25.08 $25.08 342
2022-04-05 $25.35 $25.35 $25.29 $25.29 $25.29 8,046
2022-04-04 $25.81 $25.86 $25.78 $25.86 $25.86 1,691
2022-04-01 $25.33 $25.33 $25.23 $25.28 $25.28 1,148
2022-03-31 $24.81 $24.81 $24.61 $24.61 $24.61 2,063
2022-03-30 $25.48 $25.48 $25.21 $25.21 $25.21 760
2022-03-29 $24.99 $24.99 $24.96 $24.96 $24.96 3,317
2022-03-28 $24.56 $24.60 $24.53 $24.60 $24.60 2,597
2022-03-25 $24.43 $24.43 $24.43 $24.43 $24.43 179
2022-03-24 $24.69 $24.92 $24.69 $24.92 $24.92 3,199
2022-03-23 $25.19 $25.19 $25.04 $25.04 $25.04 927
2022-03-22 $25.18 $25.26 $25.18 $25.24 $25.24 449
2022-03-21 $24.69 $24.69 $24.39 $24.56 $24.56 1,666
2022-03-18 $24.99 $25.38 $24.99 $25.31 $25.31 450
2022-03-17 $24.17 $24.34 $24.00 $24.34 $24.34 617
2022-03-16 $25.07 $25.07 $25.07 $25.07 $25.07 236
2022-03-15 $21.61 $21.75 $21.61 $21.61 $21.61 1,118
2022-03-14 $22.06 $22.06 $22.06 $22.06 $22.06 1,073
2022-03-11 $23.71 $23.71 $23.40 $23.40 $23.40 549
2022-03-10 $24.05 $24.15 $24.05 $24.15 $24.15 593
2022-03-09 $24.81 $24.81 $24.81 $24.81 $24.81 54
2022-03-08 $24.55 $24.61 $24.55 $24.61 $24.61 558
2022-03-07 $25.29 $25.37 $24.86 $24.94 $24.94 5,018
2022-03-04 $25.83 $25.86 $25.79 $25.79 $25.79 1,435
2022-03-03 $26.69 $26.69 $26.32 $26.32 $26.32 256
2022-03-02 $26.96 $26.96 $26.80 $26.88 $26.88 12,513
2022-03-01 $26.96 $26.96 $26.93 $26.93 $26.93 296
2022-02-28 $26.91 $26.99 $26.91 $26.97 $26.97 1,571
2022-02-25 $27.01 $27.13 $26.98 $27.13 $27.13 3,100
2022-02-24 $26.28 $26.99 $26.28 $26.99 $26.99 835
2022-02-23 $27.30 $27.30 $27.16 $27.16 $27.16 358
2022-02-22 $27.59 $27.59 $27.38 $27.44 $27.44 2,013
2022-02-18 $28.07 $28.12 $28.00 $28.01 $28.01 8,149
2022-02-17 $28.25 $28.25 $28.22 $28.23 $28.23 744
2022-02-16 $28.41 $28.51 $28.41 $28.49 $28.49 915
2022-02-15 $28.33 $28.40 $28.30 $28.40 $28.40 11,148
2022-02-14 $27.94 $27.95 $27.79 $27.88 $27.88 1,281
2022-02-11 $28.47 $28.47 $28.08 $28.08 $28.08 4,040
2022-02-10 $28.53 $28.87 $28.53 $28.57 $28.57 1,939
2022-02-09 $28.63 $28.70 $28.60 $28.66 $28.66 5,620
2022-02-08 $28.14 $28.15 $28.08 $28.15 $28.15 9,085
2022-02-07 $27.84 $27.84 $27.82 $27.84 $27.84 1,459
2022-02-04 $27.80 $27.92 $27.80 $27.91 $27.91 3,481
2022-02-03 $27.78 $27.83 $27.76 $27.76 $27.76 1,339
2022-02-02 $27.95 $27.95 $27.86 $27.90 $27.90 2,478
2022-02-01 $27.98 $28.01 $27.98 $28.01 $28.01 148
2022-01-31 $27.67 $27.88 $27.67 $27.88 $27.88 168
2022-01-28 $26.80 $26.91 $26.66 $26.91 $26.91 2,547
2022-01-27 $27.24 $27.24 $27.24 $27.24 $27.24 97
2022-01-26 $28.08 $28.09 $27.55 $27.71 $27.71 12,114
2022-01-25 $27.99 $28.05 $27.99 $28.05 $28.05 640
2022-01-24 $28.52 $28.52 $28.20 $28.31 $28.31 3,074
2022-01-21 $30.00 $30.00 $28.60 $28.60 $28.60 6,842
2022-01-20 $29.36 $29.36 $29.03 $29.03 $29.03 1,172
2022-01-19 $28.55 $28.66 $28.53 $28.53 $28.53 837
2022-01-18 $28.23 $28.45 $28.23 $28.45 $28.45 394
2022-01-14 $28.52 $28.52 $28.52 $28.52 $28.52 39
2022-01-13 $28.48 $28.48 $28.48 $28.48 $28.48 211
2022-01-12 $29.25 $29.30 $29.22 $29.30 $29.30 314
2022-01-11 $28.72 $28.75 $28.67 $28.75 $28.75 232
2022-01-10 $28.31 $28.32 $28.31 $28.32 $28.32 693
2022-01-07 $28.29 $28.34 $28.28 $28.29 $28.29 1,203
2022-01-06 $27.84 $27.96 $27.84 $27.96 $27.96 285
2022-01-05 $27.93 $27.93 $27.81 $27.81 $27.81 561
2022-01-04 $28.48 $28.48 $28.22 $28.30 $28.30 3,976
2022-01-03 $28.42 $28.75 $28.42 $28.48 $28.48 30,680
2021-12-31 $28.82 $28.82 $28.57 $28.57 $28.57 1,984
2021-12-30 $28.68 $28.68 $28.66 $28.66 $28.66 1,380
2021-12-29 $27.82 $27.84 $27.80 $27.80 $27.80 1,033
2021-12-28 $29.76 $29.76 $29.64 $29.64 $28.29 1,027
2021-12-27 $29.85 $29.85 $29.85 $29.85 $28.49 220
2021-12-23 $29.91 $29.91 $29.91 $29.91 $28.55 75
2021-12-22 $29.55 $29.59 $29.55 $29.59 $28.25 596
2021-12-21 $29.13 $29.70 $29.13 $29.70 $28.34 2,213
2021-12-20 $29.10 $29.10 $28.90 $29.06 $27.73 2,215
2021-12-17 $29.58 $29.64 $29.58 $29.59 $28.24 988
2021-12-16 $29.86 $29.90 $29.85 $29.85 $28.49 439
2021-12-15 $29.77 $29.77 $29.77 $29.77 $28.41 24
2021-12-14 $30.30 $30.30 $30.19 $30.27 $28.89 303
2021-12-13 $30.44 $30.47 $30.44 $30.47 $29.08 276
2021-12-10 $30.74 $30.77 $30.74 $30.77 $29.37 342
2021-12-09 $30.83 $30.83 $30.83 $30.83 $29.42 20
2021-12-08 $30.71 $30.87 $30.71 $30.83 $29.43 6,392
2021-12-07 $30.51 $30.52 $30.43 $30.43 $29.05 784
2021-12-06 $29.51 $30.07 $29.51 $30.07 $28.70 2,454
2021-12-03 $30.12 $30.12 $29.53 $29.53 $28.19 2,747
2021-12-02 $30.18 $30.26 $29.96 $30.04 $28.67 3,226
2021-12-01 $30.33 $30.36 $29.93 $29.93 $28.57 2,784
2021-11-30 $30.46 $30.46 $30.20 $30.21 $28.83 1,937
2021-11-29 $30.31 $30.31 $30.25 $30.29 $28.91 2,819
2021-11-26 $30.43 $30.43 $30.43 $30.43 $29.04 32
2021-11-24 $31.07 $31.11 $31.07 $31.11 $29.69 307
2021-11-23 $31.17 $31.17 $30.98 $30.98 $29.57 833
2021-11-22 $31.20 $31.20 $31.20 $31.20 $29.78 117
2021-11-19 $31.43 $31.43 $31.31 $31.31 $29.89 522
2021-11-18 $31.15 $31.17 $31.11 $31.11 $29.69 1,916
2021-11-17 $32.01 $32.01 $31.62 $31.76 $30.31 521
2021-11-16 $31.77 $31.90 $31.77 $31.90 $30.45 506
2021-11-15 $31.89 $31.89 $31.69 $31.69 $30.25 2,733
2021-11-12 $31.78 $31.92 $31.77 $31.92 $30.46 672
2021-11-11 $31.71 $31.92 $31.71 $31.92 $30.46 1,123
2021-11-10 $31.22 $31.22 $31.06 $31.06 $29.65 126
2021-11-09 $30.96 $31.02 $30.91 $30.94 $29.53 634
2021-11-08 $31.11 $31.22 $31.11 $31.20 $29.78 898
2021-11-05 $31.22 $31.22 $30.84 $30.87 $29.46 3,059
2021-11-04 $31.24 $31.27 $31.24 $31.27 $29.84 574
2021-11-03 $31.29 $31.29 $31.29 $31.29 $29.87 341
2021-11-02 $31.08 $31.08 $31.06 $31.06 $29.64 431
2021-11-01 $31.85 $31.85 $31.84 $31.84 $30.39 1,410
2021-10-29 $31.55 $31.55 $31.36 $31.41 $29.98 1,750
2021-10-28 $31.82 $31.82 $31.82 $31.82 $30.37 65
2021-10-27 $31.86 $31.97 $31.83 $31.83 $30.38 301
2021-10-26 $32.20 $32.20 $32.20 $32.20 $30.74 251
2021-10-25 $32.77 $32.77 $32.73 $32.73 $31.24 571
2021-10-22 $32.71 $32.71 $32.56 $32.56 $31.07 828
2021-10-21 $32.56 $32.56 $32.56 $32.56 $31.08 154
2021-10-20 $32.66 $32.66 $32.59 $32.59 $31.10 397
2021-10-19 $32.44 $32.63 $32.44 $32.63 $31.14 322
2021-10-18 $31.84 $31.84 $31.84 $31.84 $30.39 80
2021-10-15 $31.59 $31.76 $31.59 $31.76 $30.31 420
2021-10-14 $31.50 $31.57 $31.50 $31.57 $30.13 390
2021-10-13 $31.78 $31.86 $31.77 $31.79 $30.34 1,776
2021-10-12 $31.36 $31.36 $31.16 $31.16 $29.74 1,635
2021-10-11 $31.37 $31.38 $31.30 $31.30 $29.88 1,782
2021-10-08 $31.31 $31.49 $31.31 $31.47 $30.04 1,337
2021-10-07 $31.10 $31.12 $31.06 $31.06 $29.65 41,317
2021-10-06 $29.93 $30.07 $29.93 $30.07 $28.70 341
2021-10-05 $30.11 $30.11 $30.11 $30.11 $28.74 31
2021-10-04 $30.00 $30.00 $29.77 $29.87 $28.51 1,490
2021-10-01 $30.52 $30.52 $30.35 $30.42 $29.04 2,476
2021-09-30 $30.79 $30.82 $30.73 $30.79 $29.39 625
2021-09-29 $30.59 $30.59 $30.31 $30.31 $28.93 876
2021-09-28 $30.76 $30.76 $30.62 $30.70 $29.30 729
2021-09-27 $30.36 $30.81 $30.36 $30.80 $29.39 491
2021-09-24 $30.46 $30.52 $30.46 $30.46 $29.08 1,020
2021-09-23 $30.82 $30.92 $30.80 $30.92 $29.51 2,025
2021-09-22 $30.94 $30.94 $30.94 $30.94 $29.53 154
2021-09-21 $30.38 $30.38 $30.31 $30.31 $28.93 307
2021-09-20 $30.21 $30.34 $30.00 $30.04 $28.67 1,300
2021-09-17 $31.20 $31.20 $31.09 $31.14 $29.72 935
2021-09-16 $31.03 $31.03 $31.03 $31.03 $29.62 52
2021-09-15 $31.39 $31.53 $31.34 $31.53 $30.09 3,407
2021-09-14 $32.05 $32.05 $31.83 $31.83 $30.38 298
2021-09-13 $32.55 $32.57 $32.53 $32.57 $31.09 1,116
2021-09-10 $32.77 $32.77 $32.62 $32.62 $31.14 174
2021-09-09 $32.61 $32.61 $32.57 $32.57 $31.09 622
2021-09-08 $32.81 $32.81 $32.77 $32.77 $31.28 739
2021-09-07 $33.00 $33.15 $33.00 $33.15 $31.64 1,056
2021-09-03 $32.32 $32.36 $32.32 $32.36 $30.89 229
2021-09-02 $32.46 $32.56 $32.38 $32.38 $30.90 2,359
2021-09-01 $32.05 $32.56 $32.05 $32.48 $31.00 1,996
2021-08-31 $31.77 $31.81 $31.77 $31.81 $30.36 473
2021-08-30 $31.13 $31.26 $31.13 $31.26 $29.84 424
2021-08-27 $31.26 $31.26 $31.26 $31.26 $29.84 149
2021-08-26 $31.22 $31.22 $31.12 $31.17 $29.75 464
2021-08-25 $31.54 $31.64 $31.54 $31.64 $30.20 495
2021-08-24 $31.67 $31.96 $31.67 $31.91 $30.46 1,088
2021-08-23 $30.61 $30.90 $30.59 $30.90 $29.50 606
2021-08-20 $30.28 $30.28 $30.28 $30.28 $28.90 38
2021-08-19 $30.52 $30.54 $30.52 $30.52 $29.13 464
2021-08-18 $31.06 $31.18 $31.06 $31.07 $29.65 3,477
2021-08-17 $30.87 $30.87 $30.78 $30.78 $29.38 1,435
2021-08-16 $31.77 $31.77 $31.60 $31.65 $30.21 1,347
2021-08-13 $32.07 $32.10 $32.04 $32.10 $30.63 588
2021-08-12 $32.12 $32.20 $32.12 $32.17 $30.70 3,689
2021-08-11 $32.59 $32.59 $32.59 $32.59 $31.11 40
2021-08-10 $32.59 $32.59 $32.41 $32.41 $30.94 295
2021-08-09 $32.15 $32.15 $32.15 $32.15 $30.68 198
2021-08-06 $31.77 $31.77 $31.55 $31.60 $30.16 632
2021-08-05 $31.81 $31.92 $31.81 $31.86 $30.41 2,000
2021-08-04 $32.08 $32.26 $32.05 $32.20 $30.73 107,471
2021-08-03 $31.57 $31.59 $31.55 $31.59 $30.15 1,243
2021-08-02 $31.72 $31.96 $31.72 $31.84 $30.39 813
2021-07-30 $31.25 $31.47 $31.25 $31.35 $29.92 5,418
2021-07-29 $31.64 $31.64 $31.37 $31.48 $30.05 11,605
2021-07-28 $31.24 $31.67 $31.23 $31.67 $30.23 12,117
2021-07-27 $30.08 $30.17 $29.65 $30.17 $28.80 11,079
2021-07-26 $31.49 $31.49 $31.38 $31.42 $29.99 1,214
2021-07-23 $32.90 $32.96 $32.82 $32.96 $31.46 6,704
2021-07-22 $33.87 $33.87 $33.87 $33.87 $32.33 158
2021-07-21 $33.67 $33.88 $33.67 $33.88 $32.33 1,481
2021-07-20 $33.43 $33.57 $33.43 $33.57 $32.05 599
2021-07-19 $33.46 $33.46 $33.46 $33.46 $31.94 289
2021-07-16 $34.12 $34.12 $33.81 $33.81 $32.27 554
2021-07-15 $34.17 $34.21 $34.17 $34.21 $32.65 1,588
2021-07-14 $33.93 $33.93 $33.87 $33.87 $32.33 2,229
2021-07-13 $34.01 $34.16 $34.00 $34.00 $32.45 3,343
2021-07-12 $33.58 $33.70 $33.58 $33.70 $32.16 4,087
2021-07-09 $33.48 $33.76 $33.48 $33.76 $32.22 1,935
2021-07-08 $32.98 $33.19 $32.98 $33.11 $31.61 1,660
2021-07-07 $34.25 $34.25 $33.92 $33.96 $32.41 3,516
2021-07-06 $34.16 $34.16 $33.86 $33.95 $32.40 7,820
2021-07-02 $34.58 $34.58 $34.58 $34.58 $33.01 73
2021-07-01 $35.34 $35.34 $34.94 $34.99 $33.40 931
2021-06-30 $35.26 $35.36 $35.26 $35.36 $33.75 2,599
2021-06-29 $35.55 $35.55 $35.55 $35.55 $33.93 207
2021-06-28 $35.71 $35.71 $35.61 $35.66 $34.03 1,823
2021-06-25 $35.45 $35.50 $35.41 $35.50 $33.88 1,130
2021-06-24 $34.99 $35.00 $34.90 $34.96 $33.37 2,904
2021-06-23 $34.75 $34.75 $34.61 $34.61 $33.03 278
2021-06-22 $34.29 $34.37 $34.17 $34.21 $32.66 13,417
2021-06-21 $34.44 $34.45 $34.44 $34.45 $32.88 1,103
2021-06-18 $34.50 $34.56 $34.46 $34.46 $32.89 2,163
2021-06-17 $34.69 $34.69 $34.62 $34.65 $33.08 491
2021-06-16 $34.47 $34.47 $34.20 $34.20 $32.64 2,355
2021-06-15 $34.68 $34.73 $34.68 $34.69 $33.11 1,234
2021-06-14 $35.05 $35.24 $35.05 $35.14 $33.54 2,386
2021-06-11 $35.09 $35.16 $35.09 $35.16 $33.56 388
2021-06-10 $35.42 $35.47 $35.39 $35.41 $33.80 575
2021-06-09 $35.20 $35.20 $35.12 $35.12 $33.52 225
2021-06-08 $35.06 $35.16 $35.06 $35.16 $33.55 3,564
2021-06-07 $35.26 $35.48 $35.26 $35.45 $33.83 546
2021-06-04 $35.53 $35.68 $35.53 $35.68 $34.05 594
2021-06-03 $35.36 $35.36 $35.25 $35.27 $33.66 3,125
2021-06-02 $35.89 $35.90 $35.89 $35.89 $34.26 2,226
2021-06-01 $36.19 $36.19 $36.00 $36.14 $34.49 1,162
2021-05-28 $35.49 $35.51 $35.43 $35.51 $33.89 1,446
2021-05-27 $35.46 $35.49 $35.46 $35.49 $33.88 529
2021-05-26 $35.35 $35.40 $35.33 $35.40 $33.79 3,372
2021-05-25 $35.30 $35.32 $35.25 $35.25 $33.64 7,779
2021-05-24 $34.43 $34.50 $34.37 $34.39 $32.83 28,436
2021-05-21 $34.51 $34.51 $34.24 $34.24 $32.68 2,417
2021-05-20 $34.80 $34.80 $34.77 $34.77 $33.19 477
2021-05-19 $34.38 $34.50 $34.38 $34.50 $32.92 456
2021-05-18 $34.38 $34.60 $34.38 $34.56 $32.99 670
2021-05-17 $34.28 $34.29 $34.28 $34.29 $32.72 413
2021-05-14 $33.84 $34.03 $33.84 $34.03 $32.48 371
2021-05-13 $33.37 $33.41 $33.20 $33.20 $31.68 980
2021-05-12 $33.68 $33.68 $33.68 $33.68 $32.14 97
2021-05-11 $33.46 $34.03 $33.46 $34.00 $32.45 3,547
2021-05-10 $33.93 $34.02 $33.90 $33.90 $32.35 623
2021-05-07 $34.82 $34.82 $34.71 $34.71 $33.13 213
2021-05-06 $34.50 $34.63 $34.50 $34.63 $33.05 1,840
2021-05-05 $34.79 $34.79 $34.61 $34.61 $33.03 100
2021-05-04 $34.82 $34.82 $34.38 $34.58 $33.00 4,583
2021-05-03 $34.96 $35.05 $34.91 $34.91 $33.32 490
2021-04-30 $35.11 $35.12 $34.93 $35.02 $33.43 1,611
2021-04-29 $35.54 $35.54 $35.54 $35.54 $33.92 186
2021-04-28 $35.62 $35.64 $35.53 $35.53 $33.91 8,102
2021-04-27 $35.32 $35.45 $35.32 $35.43 $33.82 1,479
2021-04-26 $35.20 $35.36 $35.20 $35.36 $33.75 607
2021-04-23 $35.73 $35.78 $35.73 $35.78 $34.15 389
2021-04-22 $35.34 $35.44 $35.22 $35.22 $33.61 3,942
2021-04-21 $35.19 $35.30 $35.19 $35.30 $33.69 516
2021-04-20 $34.74 $34.98 $34.74 $34.98 $33.39 11,074
2021-04-19 $35.23 $35.23 $35.00 $35.09 $33.49 381
2021-04-16 $34.99 $35.01 $34.92 $34.95 $33.36 1,431
2021-04-15 $34.75 $34.79 $34.75 $34.77 $33.19 651
2021-04-14 $34.96 $34.96 $34.68 $34.68 $33.10 718
2021-04-13 $34.72 $34.76 $34.71 $34.71 $33.13 648
2021-04-12 $34.52 $34.63 $34.52 $34.63 $33.05 630
2021-04-09 $34.66 $34.75 $34.66 $34.75 $33.17 468
2021-04-08 $35.29 $35.29 $35.17 $35.17 $33.57 298
2021-04-07 $34.75 $34.80 $34.70 $34.76 $33.18 1,844
2021-04-06 $35.30 $35.80 $35.30 $35.70 $34.07 1,761
2021-04-05 $35.49 $35.49 $35.30 $35.31 $33.70 2,995
2021-04-01 $35.44 $35.44 $35.29 $35.29 $33.68 1,826
2021-03-31 $34.85 $34.92 $34.84 $34.85 $33.26 2,810
2021-03-30 $34.47 $34.81 $34.47 $34.78 $33.19 1,895
2021-03-29 $34.34 $34.51 $34.34 $34.48 $32.91 2,691
2021-03-26 $34.12 $34.69 $34.12 $34.69 $33.11 943
2021-03-25 $33.89 $34.01 $33.79 $33.89 $32.34 1,957
2021-03-24 $34.65 $34.65 $33.97 $33.97 $32.42 3,547
2021-03-23 $35.33 $35.46 $35.24 $35.24 $33.64 779
2021-03-22 $35.79 $35.84 $35.79 $35.84 $34.21 249
2021-03-19 $35.62 $35.80 $35.62 $35.80 $34.17 309
2021-03-18 $35.93 $35.98 $35.69 $35.69 $34.07 663
2021-03-17 $35.63 $36.11 $35.63 $36.08 $34.44 975
2021-03-16 $35.91 $36.12 $35.91 $36.00 $34.36 4,629
2021-03-15 $35.55 $35.85 $35.55 $35.81 $34.18 1,605
2021-03-12 $35.90 $35.98 $35.90 $35.98 $34.34 1,648
2021-03-11 $36.47 $36.88 $36.47 $36.88 $35.20 346
2021-03-10 $36.03 $36.04 $35.45 $35.46 $33.84 1,674
2021-03-09 $35.46 $36.00 $35.46 $35.92 $34.29 4,683
2021-03-08 $35.19 $35.35 $34.84 $34.90 $33.31 10,322
2021-03-05 $36.46 $36.46 $35.77 $36.41 $34.75 3,706
2021-03-04 $36.33 $36.33 $36.15 $36.25 $34.60 1,679
2021-03-03 $37.65 $37.65 $37.30 $37.33 $35.63 1,906
2021-03-02 $37.63 $37.66 $37.32 $37.32 $35.62 4,427
2021-03-01 $37.74 $38.08 $37.74 $38.08 $36.34 4,487
2021-02-26 $37.18 $37.30 $37.04 $37.09 $35.40 2,422
2021-02-25 $38.20 $38.25 $37.46 $37.52 $35.81 4,362
2021-02-24 $38.08 $38.32 $37.79 $38.32 $36.58 4,150
2021-02-23 $38.80 $39.04 $38.30 $39.04 $37.27 6,483
2021-02-22 $39.90 $39.90 $39.05 $39.07 $37.29 9,572
2021-02-19 $40.83 $40.83 $40.63 $40.67 $38.81 3,049
2021-02-18 $40.27 $40.40 $40.00 $40.37 $38.53 3,919
2021-02-17 $41.30 $41.32 $41.13 $41.32 $39.44 7,744
2021-02-16 $41.22 $41.25 $41.03 $41.08 $39.21 7,281
2021-02-12 $40.75 $41.07 $40.75 $40.90 $39.03 3,664
2021-02-11 $40.89 $41.09 $40.87 $40.87 $39.01 6,865
2021-02-10 $40.67 $40.82 $40.34 $40.34 $38.50 4,338
2021-02-09 $39.61 $40.17 $39.61 $40.15 $38.32 8,427
2021-02-08 $39.26 $39.35 $39.26 $39.30 $37.51 7,112
2021-02-05 $38.85 $39.08 $38.85 $39.04 $37.26 72,897
2021-02-04 $38.86 $38.86 $38.66 $38.81 $37.04 5,112
2021-02-03 $38.79 $38.94 $38.76 $38.86 $37.09 5,496
2021-02-02 $38.40 $38.71 $38.25 $38.54 $36.79 52,499
2021-02-01 $37.64 $37.93 $37.60 $37.93 $36.20 2,009
2021-01-29 $37.32 $37.43 $36.92 $37.03 $35.34 12,995
2021-01-28 $37.23 $37.82 $37.22 $37.72 $36.01 325,020
2021-01-27 $37.81 $37.99 $37.58 $37.65 $35.94 2,708
2021-01-26 $38.66 $38.66 $38.48 $38.61 $36.85 3,710
2021-01-25 $39.25 $39.26 $38.83 $38.95 $37.18 2,408
2021-01-22 $37.93 $38.30 $37.93 $38.22 $36.48 2,330
2021-01-21 $38.10 $38.35 $38.10 $38.35 $36.61 685
2021-01-20 $38.07 $38.33 $38.07 $38.26 $36.51 1,659
2021-01-19 $37.45 $37.48 $37.35 $37.43 $35.73 1,444
2021-01-15 $36.71 $36.71 $36.55 $36.56 $34.90 3,688
2021-01-14 $36.98 $36.98 $36.76 $36.82 $35.15 872
2021-01-13 $36.72 $36.92 $36.66 $36.86 $35.18 863
2021-01-12 $36.80 $36.82 $36.71 $36.78 $35.10 3,057
2021-01-11 $36.30 $36.30 $36.18 $36.18 $34.53 5,055
2021-01-08 $36.31 $36.70 $36.30 $36.66 $34.99 10,432
2021-01-07 $35.69 $35.90 $35.69 $35.86 $34.23 9,161
2021-01-06 $35.99 $35.99 $35.57 $35.59 $33.97 6,922
2021-01-05 $35.69 $35.99 $35.69 $35.99 $34.35 503
2021-01-04 $34.99 $34.99 $34.99 $34.99 $33.39 267
2020-12-31 $34.69 $34.69 $34.60 $34.60 $33.02 2,959
2020-12-30 $34.30 $34.51 $34.30 $34.41 $32.85 676
2020-12-29 $33.50 $33.71 $33.50 $33.71 $32.18 520
2020-12-28 $33.68 $33.68 $33.49 $33.52 $31.67 5,180
2020-12-24 $33.54 $33.54 $33.54 $33.54 $31.69 15
2020-12-23 $34.15 $34.15 $34.15 $34.15 $32.26 193
2020-12-22 $33.96 $33.96 $33.92 $33.93 $32.06 473
2020-12-21 $34.25 $34.25 $34.20 $34.20 $32.31 1,123
2020-12-18 $34.32 $34.36 $34.32 $34.36 $32.46 379
2020-12-17 $34.24 $34.33 $34.20 $34.30 $32.41 4,661
2020-12-16 $34.01 $34.10 $34.01 $34.02 $32.14 1,646
2020-12-15 $33.64 $33.76 $33.64 $33.75 $31.88 4,730
2020-12-14 $33.69 $33.69 $33.62 $33.62 $31.76 342
2020-12-11 $33.64 $33.71 $33.58 $33.58 $31.72 1,161
2020-12-10 $34.06 $34.06 $34.03 $34.03 $32.14 233
2020-12-09 $34.11 $34.11 $33.61 $33.70 $31.84 1,254
2020-12-08 $34.27 $34.28 $34.27 $34.28 $32.39 354
2020-12-07 $34.09 $34.28 $34.09 $34.28 $32.38 2,581
2020-12-04 $34.59 $34.59 $34.31 $34.37 $32.47 10,153
2020-12-03 $34.35 $34.41 $34.35 $34.38 $32.47 3,231
2020-12-02 $34.16 $34.25 $34.16 $34.25 $32.36 1,968
2020-12-01 $34.44 $34.44 $34.39 $34.39 $32.49 241
2020-11-30 $34.32 $34.36 $34.01 $34.01 $32.12 53,854
2020-11-27 $34.90 $34.90 $34.90 $34.90 $32.97 58
2020-11-25 $34.44 $34.44 $34.43 $34.43 $32.53 354
2020-11-24 $34.52 $34.62 $34.51 $34.62 $32.71 1,628
2020-11-23 $34.67 $34.67 $34.40 $34.44 $32.54 2,755
2020-11-20 $34.32 $34.41 $34.32 $34.41 $32.51 1,676
2020-11-19 $33.90 $33.97 $33.90 $33.97 $32.09 2,555
2020-11-18 $33.71 $33.87 $33.70 $33.72 $31.86 3,793
2020-11-17 $33.95 $33.95 $33.95 $33.95 $32.07 162
2020-11-16 $33.88 $33.92 $33.88 $33.92 $32.04 1,211
2020-11-13 $33.72 $33.72 $33.70 $33.70 $31.83 981
2020-11-12 $33.95 $33.95 $33.55 $33.55 $31.69 548
2020-11-11 $33.48 $33.60 $33.48 $33.60 $31.74 225
2020-11-10 $33.48 $33.48 $33.48 $33.48 $31.63 154
2020-11-09 $35.30 $35.30 $34.28 $34.28 $32.39 946
2020-11-06 $34.24 $34.39 $34.23 $34.39 $32.49 812
2020-11-05 $34.16 $34.50 $34.16 $34.44 $32.53 1,280
2020-11-04 $33.81 $33.81 $33.81 $33.81 $31.94 33
2020-11-03 $32.36 $32.49 $32.30 $32.49 $30.70 666
2020-11-02 $32.68 $32.68 $32.52 $32.58 $30.78 435
2020-10-30 $32.07 $32.12 $32.07 $32.12 $30.34 1,025
2020-10-29 $32.67 $32.67 $32.67 $32.67 $30.86 53
2020-10-28 $31.95 $31.95 $31.94 $31.94 $30.17 171
2020-10-27 $32.43 $32.43 $32.43 $32.43 $30.63 226
2020-10-26 $31.97 $31.97 $31.97 $31.97 $30.20 371
2020-10-23 $32.32 $32.38 $32.29 $32.38 $30.59 3,016
2020-10-22 $32.59 $32.59 $32.36 $32.36 $30.57 507
2020-10-21 $32.57 $32.57 $32.45 $32.45 $30.66 355
2020-10-20 $32.44 $32.44 $32.44 $32.44 $30.65 1
2020-10-19 $32.28 $32.28 $32.00 $32.00 $30.23 282
2020-10-16 $32.23 $32.23 $32.23 $32.23 $30.44 1
2020-10-15 $31.91 $31.91 $31.91 $31.91 $30.15 56
2020-10-14 $32.34 $32.34 $32.10 $32.10 $30.33 283
2020-10-13 $32.34 $32.34 $32.34 $32.34 $30.55 20
2020-10-12 $32.23 $32.23 $32.23 $32.23 $30.44 19
2020-10-09 $31.60 $31.60 $31.60 $31.60 $29.85 24
2020-10-08 $31.39 $31.42 $31.39 $31.42 $29.68 243
2020-10-07 $31.26 $31.26 $31.26 $31.26 $29.53 17
2020-10-06 $30.99 $30.99 $30.99 $30.99 $29.28 19
2020-10-05 $30.82 $30.82 $30.82 $30.82 $29.12 3
2020-10-02 $30.59 $30.59 $30.59 $30.59 $28.90 39
2020-10-01 $31.00 $31.00 $31.00 $31.00 $29.28 6
2020-09-30 $30.67 $30.67 $30.67 $30.67 $28.98 166
2020-09-29 $30.13 $30.13 $30.13 $30.13 $28.46 36
2020-09-28 $30.06 $30.06 $30.06 $30.06 $28.39 36
2020-09-25 $29.47 $29.76 $29.47 $29.76 $28.11 110
2020-09-24 $29.74 $29.84 $29.74 $29.84 $28.19 1,407
2020-09-23 $30.10 $30.10 $30.09 $30.09 $28.43 271
2020-09-22 $30.43 $30.43 $30.43 $30.43 $28.74 63
2020-09-21 $30.67 $30.67 $30.67 $30.67 $28.97 110
2020-09-18 $30.82 $30.82 $30.82 $30.82 $29.12 94
2020-09-17 $30.81 $30.81 $30.81 $30.81 $29.10 45
2020-09-16 $31.00 $31.00 $30.89 $30.89 $29.18 1,028
2020-09-15 $30.99 $30.99 $30.96 $30.96 $29.24 51,083
2020-09-14 $30.59 $30.59 $30.59 $30.59 $28.90 5
2020-09-11 $30.24 $30.24 $30.15 $30.15 $28.49 253
2020-09-10 $29.87 $29.87 $29.87 $29.87 $28.22 20
2020-09-09 $30.45 $30.45 $30.45 $30.45 $28.76 68
2020-09-08 $30.14 $30.21 $30.14 $30.21 $28.54 459
2020-09-04 $31.10 $31.10 $31.10 $31.10 $29.38 41
2020-09-03 $31.18 $31.18 $31.18 $31.18 $29.45 13
2020-09-02 $31.94 $31.94 $31.90 $31.90 $30.13 106
2020-09-01 $31.81 $31.91 $31.81 $31.91 $30.15 200
2020-08-31 $31.38 $31.38 $31.37 $31.37 $29.64 469
2020-08-28 $31.85 $31.85 $31.85 $31.85 $30.09 563
2020-08-27 $31.38 $31.39 $31.30 $31.39 $29.66 563
2020-08-26 $31.49 $31.49 $31.49 $31.49 $29.75 102
2020-08-25 $31.46 $31.46 $31.46 $31.46 $29.72 126
2020-08-24 $31.06 $31.06 $30.98 $31.02 $29.31 345
2020-08-21 $30.65 $30.65 $30.65 $30.65 $28.96 8
2020-08-20 $30.45 $30.45 $30.45 $30.45 $28.77 14
2020-08-19 $30.45 $30.45 $30.45 $30.45 $28.77 6
2020-08-18 $30.80 $30.80 $30.76 $30.76 $29.06 327
2020-08-17 $30.80 $30.80 $30.80 $30.80 $29.10 5
2020-08-14 $29.94 $30.06 $29.85 $30.03 $28.37 56,611
2020-08-13 $30.04 $30.04 $30.04 $30.04 $28.38 2
2020-08-12 $30.25 $30.25 $30.25 $30.25 $28.58 11
2020-08-11 $29.90 $29.90 $29.90 $29.90 $28.24 1
2020-08-10 $30.01 $30.01 $30.01 $30.01 $28.35 32
2020-08-07 $30.05 $30.05 $30.05 $30.05 $28.39 164
2020-08-06 $30.93 $30.93 $30.93 $30.93 $29.22 164
2020-08-05 $30.96 $30.96 $30.89 $30.89 $29.18 275
2020-08-04 $30.64 $30.64 $30.64 $30.64 $28.95 91
2020-08-03 $30.29 $30.36 $30.29 $30.36 $28.68 500
2020-07-31 $29.73 $29.73 $29.67 $29.67 $28.02 505
2020-07-30 $29.61 $29.67 $29.51 $29.67 $28.03 405
2020-07-29 $29.68 $29.85 $29.68 $29.85 $28.20 389
2020-07-28 $29.38 $29.38 $29.20 $29.20 $27.59 387
2020-07-27 $29.06 $29.31 $29.06 $29.31 $27.69 468
2020-07-24 $29.22 $29.22 $29.22 $29.22 $27.61 32
2020-07-23 $30.00 $30.00 $29.76 $29.76 $28.11 339
2020-07-22 $29.80 $29.88 $29.80 $29.88 $28.22 209
2020-07-21 $30.29 $30.29 $30.29 $30.29 $28.61 100
2020-07-20 $30.19 $30.19 $30.19 $30.19 $28.52 0
2020-07-17 $29.40 $29.40 $29.40 $29.40 $27.77 100
2020-07-16 $29.30 $29.43 $29.30 $29.36 $27.74 1,280
2020-07-15 $30.45 $30.45 $30.40 $30.40 $28.72 123
2020-07-14 $30.51 $30.51 $30.51 $30.51 $28.82 100
2020-07-13 $31.32 $31.32 $30.63 $30.63 $28.94 2,400
2020-07-10 $30.78 $30.78 $30.78 $30.78 $29.08 100
2020-07-09 $31.22 $31.22 $30.96 $31.07 $29.35 401
2020-07-08 $30.59 $30.94 $30.59 $30.94 $29.23 300
2020-07-07 $29.90 $29.90 $29.90 $29.90 $28.25 200
2020-07-06 $30.47 $30.47 $30.47 $30.47 $28.78 100
2020-07-02 $28.08 $28.08 $28.03 $28.03 $26.48 122
2020-07-01 $27.17 $27.18 $27.14 $27.17 $25.67 4,000
2020-06-30 $26.93 $26.97 $26.89 $26.92 $25.43 1,066
2020-06-29 $26.76 $26.82 $26.76 $26.82 $25.33 736
2020-06-26 $26.77 $26.77 $26.77 $26.77 $25.29 2
2020-06-25 $26.89 $26.89 $26.89 $26.89 $25.40 8
2020-06-24 $26.77 $26.96 $26.77 $26.96 $25.47 1,775
2020-06-23 $27.29 $27.29 $27.24 $27.24 $25.73 201
2020-06-22 $26.67 $26.92 $26.67 $26.92 $25.43 2,202
2020-06-19 $26.59 $26.59 $26.59 $26.59 $25.12 58
2020-06-18 $26.63 $26.63 $26.58 $26.58 $25.11 909
2020-06-17 $26.42 $26.42 $26.42 $26.42 $24.96 0
2020-06-16 $26.11 $26.11 $26.11 $26.11 $24.67 57
2020-06-15 $25.93 $25.93 $25.93 $25.93 $24.50 38
2020-06-12 $25.94 $25.94 $25.94 $25.94 $24.50 0
2020-06-11 $26.00 $26.00 $25.61 $25.61 $24.19 6,142
2020-06-10 $26.52 $26.52 $26.52 $26.52 $25.05 1
2020-06-09 $26.26 $26.26 $26.26 $26.26 $24.81 23
2020-06-08 $26.06 $26.24 $26.06 $26.24 $24.79 647
2020-06-05 $26.31 $26.31 $26.29 $26.29 $24.84 104
2020-06-04 $25.79 $25.79 $25.79 $25.79 $24.36 5
2020-06-03 $26.13 $26.13 $26.13 $26.13 $24.68 18
2020-06-02 $25.82 $25.82 $25.82 $25.82 $24.39 20
2020-06-01 $25.31 $25.31 $25.31 $25.31 $23.91 1
2020-05-29 $24.86 $24.86 $24.86 $24.86 $23.48 2
2020-05-28 $24.26 $24.26 $24.26 $24.26 $22.92 6
2020-05-27 $24.39 $24.39 $24.39 $24.39 $23.04 11
2020-05-26 $24.56 $24.56 $24.56 $24.56 $23.20 7
2020-05-22 $24.23 $24.23 $24.20 $24.20 $22.86 548
2020-05-21 $24.92 $24.96 $24.92 $24.96 $23.58 301
2020-05-20 $25.52 $25.52 $25.52 $25.52 $24.11 7
2020-05-19 $25.40 $25.40 $25.40 $25.40 $23.99 0
2020-05-18 $25.28 $25.56 $25.22 $25.56 $24.15 400
2020-05-15 $24.74 $24.74 $24.68 $24.68 $23.31 109
2020-05-14 $24.87 $24.87 $24.87 $24.87 $23.49 4
2020-05-13 $24.93 $24.93 $24.93 $24.93 $23.55 1
2020-05-12 $25.02 $25.02 $24.95 $24.95 $23.57 4,796
2020-05-11 $24.85 $25.02 $24.85 $25.02 $23.64 3,229
2020-05-08 $24.99 $25.06 $24.99 $25.06 $23.67 547
2020-05-07 $24.57 $24.60 $24.57 $24.60 $23.24 100
2020-05-06 $23.93 $23.93 $23.93 $23.93 $22.61 1
2020-05-05 $23.73 $23.73 $23.73 $23.73 $22.42 21
2020-05-04 $23.69 $23.73 $23.69 $23.73 $22.42 136
2020-05-01 $24.49 $24.49 $24.49 $24.49 $23.14 0
2020-04-30 $25.06 $25.06 $25.06 $25.06 $23.67 0
2020-04-29 $24.96 $25.06 $24.96 $25.06 $23.67 3,320
2020-04-28 $25.02 $25.02 $24.67 $24.67 $23.31 2,132
2020-04-27 $24.71 $24.71 $24.65 $24.66 $23.30 100,000
2020-04-24 $24.43 $24.43 $24.43 $24.43 $23.08 7
2020-04-23 $24.55 $24.55 $24.55 $24.55 $23.19 27
2020-04-22 $24.01 $24.01 $24.01 $24.01 $22.68 0
2020-04-21 $23.95 $24.01 $23.95 $24.01 $22.68 1,114
2020-04-20 $24.62 $24.62 $24.62 $24.62 $23.26 14
2020-04-17 $24.37 $24.37 $24.37 $24.37 $23.02 4
2020-04-16 $24.35 $24.37 $24.33 $24.37 $23.02 4,063
2020-04-15 $24.51 $24.51 $24.51 $24.51 $23.15 0
2020-04-14 $24.04 $24.04 $24.04 $24.04 $22.71 10
2020-04-13 $24.07 $24.07 $24.07 $24.07 $22.74 20
2020-04-09 $24.15 $24.22 $24.07 $24.07 $22.74 778
2020-04-08 $24.03 $24.03 $24.03 $24.03 $22.70 20
2020-04-07 $24.05 $24.05 $24.05 $24.05 $22.72 15
2020-04-06 $23.25 $23.25 $23.25 $23.25 $21.96 86
2020-04-03 $23.10 $23.25 $23.10 $23.25 $21.96 550
2020-04-02 $22.83 $22.83 $22.83 $22.83 $21.57 0
2020-04-01 $22.89 $22.89 $22.83 $22.83 $21.57 157
2020-03-31 $23.45 $23.45 $23.45 $23.45 $22.15 92
2020-03-30 $23.30 $23.44 $23.30 $23.44 $22.14 111
2020-03-27 $23.01 $23.01 $23.01 $23.01 $21.74 185
2020-03-26 $23.79 $24.11 $23.76 $24.11 $22.78 285
2020-03-25 $23.53 $23.53 $23.53 $23.53 $22.23 2
2020-03-24 $22.90 $23.17 $22.90 $23.09 $21.81 825
2020-03-23 $21.98 $21.98 $21.98 $21.98 $20.76 11
2020-03-20 $22.74 $22.74 $21.88 $21.88 $20.67 1,411
2020-03-19 $22.27 $22.27 $22.20 $22.20 $20.97 272
2020-03-18 $21.99 $21.99 $21.75 $21.87 $20.66 1,576
2020-03-17 $23.05 $23.05 $23.05 $23.05 $21.77 216
2020-03-16 $22.07 $22.07 $22.07 $22.07 $20.85 128
2020-03-13 $24.22 $24.33 $23.69 $24.33 $22.98 1,095
2020-03-12 $22.29 $23.44 $22.29 $23.19 $21.91 5,468
2020-03-11 $25.24 $25.24 $25.02 $25.08 $23.69 1,392
2020-03-10 $25.94 $25.94 $25.94 $25.94 $24.50 331
2020-03-09 $25.00 $25.00 $24.97 $24.97 $23.59 163
2020-03-06 $25.88 $25.88 $25.88 $25.88 $24.45 24
2020-03-05 $26.44 $26.44 $26.44 $26.44 $24.98 40
2020-03-04 $26.37 $26.48 $26.37 $26.48 $25.01 625
2020-03-03 $26.16 $26.16 $26.09 $26.09 $24.65 400
2020-03-02 $26.10 $26.10 $26.10 $26.10 $24.66 97
2020-02-28 $24.86 $25.42 $24.86 $25.42 $24.01 2,627
2020-02-27 $25.52 $25.97 $25.52 $25.67 $24.25 1,328
2020-02-26 $26.10 $26.10 $25.91 $25.91 $24.48 200
2020-02-25 $25.86 $25.86 $25.59 $25.59 $24.17 361
2020-02-24 $25.64 $25.68 $25.64 $25.68 $24.26 204
2020-02-21 $26.46 $26.46 $26.46 $26.46 $25.00 139
2020-02-20 $26.49 $26.49 $26.49 $26.49 $25.02 0
2020-02-19 $26.66 $26.66 $26.66 $26.66 $25.18 1
2020-02-18 $26.47 $26.47 $26.47 $26.47 $25.01 834
2020-02-14 $26.36 $26.38 $26.34 $26.38 $24.92 3,716
2020-02-13 $26.29 $26.34 $26.29 $26.34 $24.88 320
2020-02-12 $26.59 $26.71 $26.59 $26.71 $25.23 365
2020-02-11 $26.36 $26.38 $26.28 $26.28 $24.83 1,977
2020-02-10 $25.92 $25.92 $25.92 $25.92 $24.49 124
2020-02-07 $25.76 $25.76 $25.60 $25.60 $24.18 930
2020-02-06 $25.88 $26.00 $25.81 $25.81 $24.38 9,813
2020-02-05 $25.71 $25.74 $25.71 $25.74 $24.31 105
2020-02-04 $25.67 $25.67 $25.67 $25.67 $24.25 129
2020-02-03 $24.67 $24.67 $24.66 $24.66 $23.30 173
2020-01-31 $24.48 $24.48 $24.48 $24.48 $23.13 200
2020-01-30 $24.73 $25.00 $24.60 $25.00 $23.62 1,844
2020-01-29 $25.41 $25.41 $25.38 $25.38 $23.98 193
2020-01-28 $24.86 $25.17 $24.83 $25.17 $23.78 619
2020-01-27 $24.75 $24.94 $24.54 $24.94 $23.56 1,101
2020-01-24 $26.01 $26.01 $26.01 $26.01 $24.57 105
2020-01-23 $26.26 $26.42 $26.26 $26.42 $24.96 269
2020-01-22 $26.90 $26.90 $26.82 $26.87 $25.38 649
2020-01-21 $26.80 $26.88 $26.74 $26.83 $25.35 7,349
2020-01-17 $27.69 $27.74 $27.69 $27.74 $26.21 725
2020-01-16 $27.61 $27.61 $27.60 $27.60 $26.07 101
2020-01-15 $27.49 $27.49 $27.46 $27.46 $25.94 857
2020-01-14 $27.64 $27.64 $27.57 $27.57 $26.04 1,001
2020-01-13 $27.85 $27.86 $27.83 $27.83 $26.29 401
2020-01-10 $27.34 $27.34 $27.34 $27.34 $25.83 30
2020-01-09 $27.21 $27.27 $27.19 $27.22 $25.71 682
2020-01-08 $27.14 $27.15 $27.00 $27.00 $25.51 3,898
2020-01-07 $26.97 $26.97 $26.93 $26.96 $25.47 579
2020-01-06 $26.77 $26.83 $26.77 $26.83 $25.35 204
2020-01-03 $26.88 $26.88 $26.86 $26.86 $25.37 222
2020-01-02 $27.03 $27.26 $27.03 $27.26 $25.75 3,959
2019-12-31 $26.50 $26.51 $26.48 $26.51 $25.04 692
2019-12-30 $26.48 $26.53 $26.36 $26.36 $24.90 466
2019-12-27 $26.33 $26.33 $26.33 $26.33 $24.87 115
2019-12-26 $26.66 $26.66 $26.66 $26.66 $24.82 94
2019-12-24 $26.40 $26.44 $26.28 $26.43 $24.61 6,415
2019-12-23 $26.39 $26.39 $26.39 $26.39 $24.57 32
2019-12-20 $26.49 $26.49 $26.49 $26.49 $24.66 40
2019-12-19 $26.42 $26.42 $26.39 $26.39 $24.57 194
2019-12-18 $26.40 $26.46 $26.40 $26.46 $24.64 100
2019-12-17 $26.43 $26.43 $26.43 $26.43 $24.61 3
2019-12-16 $26.07 $26.07 $26.07 $26.07 $24.27 0
2019-12-13 $25.74 $25.74 $25.74 $25.74 $23.97 201
2019-12-12 $25.37 $25.85 $25.37 $25.85 $24.07 200
2019-12-11 $25.42 $25.42 $25.42 $25.42 $23.67 0
2019-12-10 $25.12 $25.12 $25.12 $25.12 $23.39 120
2019-12-09 $25.07 $25.07 $24.97 $24.97 $23.25 200
2019-12-06 $25.17 $25.17 $25.17 $25.17 $23.44 0
2019-12-05 $24.96 $24.96 $24.96 $24.96 $23.24 0
2019-12-04 $24.77 $24.77 $24.77 $24.77 $23.06 0
2019-12-03 $24.57 $24.57 $24.57 $24.57 $22.88 0
2019-12-02 $24.68 $24.68 $24.68 $24.68 $22.98 0
2019-11-29 $24.89 $24.89 $24.76 $24.76 $23.05 3,794
2019-11-27 $25.22 $25.22 $25.22 $25.22 $23.48 51
2019-11-26 $25.14 $25.14 $25.14 $25.14 $23.41 0
2019-11-25 $25.04 $25.04 $25.04 $25.04 $23.31 8
2019-11-22 $24.69 $24.69 $24.69 $24.69 $22.99 0
2019-11-21 $24.78 $24.78 $24.78 $24.78 $23.07 2
2019-11-20 $24.74 $24.74 $24.74 $24.74 $23.04 6
2019-11-19 $25.03 $25.03 $24.98 $24.98 $23.26 109
2019-11-18 $24.76 $24.76 $24.76 $24.76 $23.05 0
2019-11-15 $24.69 $24.69 $24.69 $24.69 $22.99 16
2019-11-14 $24.70 $24.70 $24.70 $24.70 $23.00 26
2019-11-13 $24.70 $24.70 $24.70 $24.70 $23.00 0
2019-11-12 $24.95 $24.95 $24.95 $24.95 $23.23 1
2019-11-11 $25.15 $25.15 $25.14 $25.14 $23.41 198
2019-11-08 $25.45 $25.45 $25.45 $25.45 $23.70 4
2019-11-07 $25.63 $25.63 $25.63 $25.63 $23.86 9
2019-11-06 $25.31 $25.31 $25.31 $25.31 $23.57 21
2019-11-05 $25.37 $25.37 $25.37 $25.37 $23.62 100
2019-11-04 $25.21 $25.21 $25.21 $25.21 $23.47 80
2019-11-01 $24.83 $24.83 $24.83 $24.83 $23.12 0
2019-10-31 $24.37 $24.37 $24.37 $24.37 $22.69 2
2019-10-30 $24.53 $24.53 $24.53 $24.53 $22.84 0
2019-10-29 $24.53 $24.53 $24.53 $24.53 $22.84 4
2019-10-28 $24.77 $24.77 $24.77 $24.77 $23.06 90
2019-10-25 $24.51 $24.51 $24.51 $24.51 $22.82 4
2019-10-24 $24.21 $24.21 $24.21 $24.21 $22.54 0
2019-10-23 $24.10 $24.16 $24.10 $24.16 $22.50 200
2019-10-22 $24.35 $24.35 $24.25 $24.25 $22.58 1,125
2019-10-21 $24.34 $24.34 $24.34 $24.34 $22.66 1
2019-10-18 $24.17 $24.17 $24.17 $24.17 $22.50 0
2019-10-17 $24.54 $24.54 $24.54 $24.54 $22.85 0
2019-10-16 $24.45 $24.50 $24.45 $24.50 $22.81 339
2019-10-15 $24.48 $24.48 $24.48 $24.48 $22.79 0
2019-10-14 $24.32 $24.32 $24.32 $24.32 $22.64 0
2019-10-11 $24.35 $24.35 $24.35 $24.35 $22.67 0
2019-10-10 $23.93 $23.93 $23.93 $23.93 $22.28 0
2019-10-09 $23.54 $23.55 $23.54 $23.55 $21.93 200
2019-10-08 $23.26 $23.26 $23.26 $23.26 $21.66 0
2019-10-07 $23.52 $23.52 $23.52 $23.52 $21.90 187
2019-10-04 $23.65 $23.65 $23.65 $23.65 $22.02 0
2019-10-03 $23.61 $23.61 $23.61 $23.61 $21.98 99
2019-10-02 $23.33 $23.33 $23.33 $23.33 $21.72 5
2019-10-01 $23.34 $23.34 $23.34 $23.34 $21.73 20
2019-09-30 $23.46 $23.46 $23.46 $23.46 $21.84 0
2019-09-27 $23.74 $23.74 $23.31 $23.31 $21.70 320
2019-09-26 $23.74 $23.76 $23.74 $23.76 $22.12 150
2019-09-25 $23.76 $23.93 $23.76 $23.93 $22.28 100
2019-09-24 $23.88 $23.89 $23.88 $23.89 $22.24 100
2019-09-23 $24.10 $24.10 $24.10 $24.10 $22.44 9
2019-09-20 $24.23 $24.23 $24.23 $24.23 $22.56 9
2019-09-19 $24.42 $24.42 $24.42 $24.42 $22.74 0
2019-09-18 $24.35 $24.44 $24.35 $24.44 $22.76 125
2019-09-17 $24.51 $24.51 $24.51 $24.51 $22.82 0
2019-09-16 $24.65 $24.65 $24.65 $24.65 $22.95 0
2019-09-13 $24.92 $24.92 $24.92 $24.92 $23.20 3
2019-09-12 $24.82 $24.82 $24.76 $24.76 $23.05 671
2019-09-11 $24.51 $24.51 $24.51 $24.51 $22.82 0
2019-09-10 $24.42 $24.42 $24.42 $24.42 $22.74 1
2019-09-09 $24.49 $24.49 $24.49 $24.49 $22.80 44
2019-09-06 $24.45 $24.45 $24.42 $24.42 $22.74 876
2019-09-05 $24.35 $24.35 $24.35 $24.35 $22.67 0
2019-09-04 $23.94 $23.94 $23.94 $23.94 $22.29 100
2019-09-03 $23.59 $23.59 $23.59 $23.59 $21.96 0
2019-08-30 $23.59 $23.59 $23.51 $23.56 $21.94 1,509
2019-08-29 $23.59 $23.59 $23.59 $23.59 $21.96 7
2019-08-28 $23.32 $23.32 $23.32 $23.32 $21.71 0
2019-08-27 $23.35 $23.35 $23.35 $23.35 $21.74 0
2019-08-26 $23.20 $23.20 $23.20 $23.20 $21.60 0
2019-08-23 $23.01 $23.01 $23.01 $23.01 $21.42 0
2019-08-22 $23.68 $23.68 $23.53 $23.53 $21.91 412
2019-08-21 $23.74 $23.74 $23.74 $23.74 $22.10 0
2019-08-20 $23.62 $23.62 $23.62 $23.62 $21.99 45
2019-08-19 $23.61 $23.62 $23.61 $23.62 $21.99 172
2019-08-16 $23.12 $23.28 $23.12 $23.28 $21.68 141
2019-08-15 $22.82 $22.87 $22.82 $22.87 $21.29 100
2019-08-14 $22.63 $22.63 $22.61 $22.61 $21.05 100
2019-08-13 $23.22 $23.22 $23.22 $23.22 $21.62 600
2019-08-12 $22.68 $22.68 $22.68 $22.68 $21.12 1,900
2019-08-09 $22.92 $22.92 $22.84 $22.84 $21.27 323
2019-08-08 $23.07 $23.14 $23.07 $23.14 $21.55 276
2019-08-07 $22.71 $22.84 $22.71 $22.84 $21.27 192
2019-08-06 $22.61 $22.74 $22.61 $22.74 $21.17 2,032
2019-08-05 $22.49 $22.49 $22.49 $22.49 $20.94 1,200
2019-08-02 $23.52 $23.52 $23.52 $23.52 $21.90 245
2019-08-01 $24.53 $24.56 $23.67 $23.67 $22.04 600
2019-07-31 $24.44 $24.44 $24.44 $24.44 $22.76 106
2019-07-30 $24.68 $24.68 $24.68 $24.68 $22.98 400
2019-07-29 $24.80 $24.85 $24.80 $24.85 $23.14 480
2019-07-26 $24.94 $24.94 $24.94 $24.94 $23.22 0
2019-07-25 $24.83 $24.83 $24.83 $24.83 $23.12 0
2019-07-24 $24.92 $24.92 $24.92 $24.92 $23.20 331
2019-07-23 $24.73 $24.75 $24.73 $24.75 $23.04 343
2019-07-22 $24.52 $24.52 $24.52 $24.52 $22.83 0
2019-07-19 $24.62 $24.62 $24.62 $24.62 $22.92 0
2019-07-18 $24.57 $24.57 $24.57 $24.57 $22.88 14
2019-07-17 $24.72 $24.72 $24.62 $24.62 $22.92 100
2019-07-16 $24.63 $24.63 $24.63 $24.63 $22.93 0
2019-07-15 $24.66 $24.66 $24.66 $24.66 $22.96 4
2019-07-12 $24.43 $24.43 $24.43 $24.43 $22.75 91
2019-07-11 $24.36 $24.36 $24.36 $24.36 $22.68 0
2019-07-10 $24.48 $24.48 $24.48 $24.48 $22.79 94
2019-07-09 $24.42 $24.42 $24.42 $24.42 $22.74 63
2019-07-08 $24.49 $24.49 $24.40 $24.44 $22.76 3,642
2019-07-05 $24.76 $24.76 $24.76 $24.76 $23.05 0
2019-07-03 $25.06 $25.06 $25.06 $25.06 $23.33 0
2019-07-02 $25.18 $25.18 $25.18 $25.18 $23.44 10
2019-07-01 $25.24 $25.24 $25.24 $25.24 $23.50 0
2019-06-28 $24.65 $24.65 $24.65 $24.65 $22.95 0
2019-06-27 $24.67 $24.67 $24.67 $24.67 $22.97 0
2019-06-26 $24.47 $24.47 $24.47 $24.47 $22.78 0
2019-06-25 $24.16 $24.16 $24.16 $24.16 $22.50 5
2019-06-24 $24.56 $24.57 $24.56 $24.57 $22.88 102
2019-06-21 $24.51 $24.51 $24.51 $24.51 $22.82 2
2019-06-20 $24.68 $24.68 $24.68 $24.68 $22.98 2
2019-06-19 $24.00 $24.11 $23.95 $24.11 $22.45 2,170
2019-06-18 $24.04 $24.04 $24.04 $24.04 $22.38 104
2019-06-17 $23.36 $23.36 $23.36 $23.36 $21.75 0
2019-06-14 $23.25 $23.25 $23.25 $23.25 $21.65 0
2019-06-13 $23.50 $23.50 $23.50 $23.50 $21.88 8
2019-06-12 $23.50 $23.50 $23.46 $23.46 $21.84 125
2019-06-11 $23.84 $23.84 $23.84 $23.84 $22.20 0
2019-06-10 $23.42 $23.42 $23.42 $23.42 $21.80 75
2019-06-07 $22.98 $23.14 $22.98 $23.14 $21.54 101
2019-06-06 $22.90 $22.90 $22.90 $22.90 $21.32 0
2019-06-05 $22.97 $22.97 $22.97 $22.97 $21.39 0
2019-06-04 $23.08 $23.23 $23.08 $23.23 $21.63 221
2019-06-03 $23.24 $23.24 $23.24 $23.24 $21.64 0
2019-05-31 $23.17 $23.17 $23.08 $23.08 $21.49 12,540
2019-05-30 $23.28 $23.28 $23.28 $23.28 $21.68 5
2019-05-29 $23.34 $23.34 $23.34 $23.34 $21.73 75
2019-05-28 $23.32 $23.32 $23.21 $23.21 $21.61 430
2019-05-24 $23.01 $23.01 $23.01 $23.01 $21.42 105
2019-05-23 $23.15 $23.15 $23.15 $23.15 $21.55 0
2019-05-22 $23.53 $23.53 $23.53 $23.53 $21.91 2
2019-05-21 $23.70 $23.70 $23.70 $23.70 $22.07 0
2019-05-20 $23.34 $23.35 $23.34 $23.35 $21.74 100
2019-05-17 $23.85 $23.85 $23.85 $23.85 $22.21 0
2019-05-16 $24.65 $24.65 $24.65 $24.65 $22.95 0
2019-05-15 $24.49 $24.49 $24.49 $24.49 $22.80 0
2019-05-14 $24.29 $24.29 $24.29 $24.29 $22.62 10
2019-05-13 $23.79 $23.79 $23.79 $23.79 $22.15 14
2019-05-10 $24.74 $24.74 $24.74 $24.74 $23.04 0
2019-05-09 $24.48 $24.48 $24.48 $24.48 $22.79 0
2019-05-08 $24.76 $24.76 $24.76 $24.76 $23.05 5
2019-05-07 $24.93 $24.93 $24.79 $24.79 $23.08 120
2019-05-06 $25.42 $25.53 $25.42 $25.53 $23.77 216
2019-05-03 $26.52 $26.52 $26.52 $26.52 $24.69 2
2019-05-02 $26.12 $26.12 $26.12 $26.12 $24.32 64
2019-05-01 $26.35 $26.42 $26.13 $26.13 $24.33 1,692
2019-04-30 $26.09 $26.16 $26.09 $26.16 $24.36 349
2019-04-29 $26.15 $26.15 $26.15 $26.15 $24.35 0
2019-04-26 $26.12 $26.16 $26.12 $26.16 $24.36 223
2019-04-25 $26.04 $26.08 $26.04 $26.08 $24.28 1,611
2019-04-24 $26.40 $26.41 $26.40 $26.41 $24.59 402
2019-04-23 $26.69 $26.69 $26.66 $26.66 $24.82 661
2019-04-22 $26.66 $26.66 $26.66 $26.66 $24.82 0
2019-04-18 $26.93 $26.93 $26.93 $26.93 $25.07 29
2019-04-17 $27.13 $27.13 $27.01 $27.01 $25.15 1,663
2019-04-16 $26.86 $26.92 $26.86 $26.92 $25.07 3,264
2019-04-15 $26.45 $26.45 $26.45 $26.45 $24.63 10
2019-04-12 $26.95 $26.98 $26.94 $26.97 $25.11 1,351
2019-04-11 $26.54 $26.58 $26.54 $26.55 $24.72 458
2019-04-10 $27.00 $27.00 $27.00 $27.00 $25.14 121
2019-04-09 $26.88 $26.88 $26.88 $26.88 $25.03 0
2019-04-08 $26.93 $27.02 $26.93 $27.02 $25.16 101
2019-04-05 $27.10 $27.13 $27.09 $27.10 $25.23 8,000
2019-04-04 $26.83 $26.89 $26.83 $26.84 $24.99 7,400
2019-04-03 $26.63 $26.65 $26.51 $26.54 $24.71 7,259
2019-04-02 $26.29 $26.33 $26.26 $26.28 $24.47 8,101
2019-04-01 $26.39 $26.45 $26.37 $26.40 $24.58 10,000
2019-03-29 $25.79 $25.91 $25.78 $25.83 $24.05 10,000
2019-03-28 $25.21 $25.25 $25.11 $25.21 $23.47 8,800
2019-03-27 $25.15 $25.15 $25.08 $25.10 $23.37 10,000
2019-03-26 $25.14 $25.18 $25.05 $25.15 $23.42 10,000
2019-03-25 $25.20 $25.23 $25.14 $25.20 $23.46 10,001
2019-03-22 $25.58 $25.59 $25.18 $25.23 $23.49 34,187
2019-03-21 $25.66 $25.86 $25.65 $25.86 $24.08 4,900
2019-03-20 $25.68 $25.90 $25.64 $25.83 $24.05 1,525
2019-03-19 $25.86 $25.95 $25.84 $25.88 $24.09 5,263
2019-03-18 $25.84 $25.84 $25.84 $25.84 $24.06 0
2019-03-15 $25.38 $25.38 $25.38 $25.38 $23.63 0
2019-03-14 $25.02 $25.02 $25.02 $25.02 $23.30 25
2019-03-13 $25.23 $25.23 $25.23 $25.23 $23.49 0
2019-03-12 $25.34 $25.34 $25.34 $25.34 $23.59 60
2019-03-11 $25.26 $25.26 $25.26 $25.26 $23.52 0
2019-03-08 $24.44 $24.52 $24.44 $24.52 $22.83 100
2019-03-07 $25.09 $25.09 $25.09 $25.09 $23.36 0
2019-03-06 $25.72 $25.72 $25.70 $25.70 $23.93 920
2019-03-05 $25.68 $25.83 $25.68 $25.83 $24.05 936
2019-03-04 $25.66 $25.66 $25.45 $25.45 $23.70 856
2019-03-01 $25.19 $25.22 $25.16 $25.22 $23.48 1,798
2019-02-28 $24.81 $24.81 $24.81 $24.81 $23.10 124
2019-02-27 $24.95 $25.02 $24.80 $24.98 $23.26 700
2019-02-26 $25.24 $25.24 $25.23 $25.23 $23.49 237
2019-02-25 $25.45 $25.45 $25.35 $25.39 $23.64 1,486
2019-02-22 $24.57 $24.57 $24.57 $24.57 $22.88 0
2019-02-21 $24.03 $24.03 $24.03 $24.03 $22.37 62
2019-02-20 $24.12 $24.12 $24.12 $24.12 $22.46 0
2019-02-19 $24.00 $24.00 $24.00 $24.00 $22.35 0
2019-02-15 $23.57 $23.57 $23.57 $23.57 $21.95 0
2019-02-14 $23.68 $23.75 $23.68 $23.75 $22.11 1,296
2019-02-13 $23.87 $23.87 $23.84 $23.84 $22.20 830
2019-02-12 $23.63 $23.65 $23.58 $23.58 $21.96 760
2019-02-11 $23.42 $23.42 $23.42 $23.42 $21.81 1
2019-02-08 $23.16 $23.16 $23.16 $23.16 $21.56 1
2019-02-07 $23.05 $23.13 $23.05 $23.13 $21.54 120
2019-02-06 $23.54 $23.54 $23.45 $23.45 $21.83 684
2019-02-05 $23.62 $23.62 $23.59 $23.62 $21.99 4,450
2019-02-04 $23.26 $23.32 $23.26 $23.32 $21.71 116
2019-02-01 $23.30 $23.30 $23.29 $23.29 $21.69 1,215
2019-01-31 $23.30 $23.38 $23.30 $23.38 $21.77 1,000
2019-01-30 $22.85 $23.13 $22.85 $23.07 $21.48 3,158
2019-01-29 $22.70 $22.70 $22.66 $22.66 $21.10 3,000
2019-01-28 $22.64 $22.66 $22.64 $22.66 $21.10 2,016
2019-01-25 $22.83 $22.88 $22.83 $22.88 $21.30 450
2019-01-24 $22.50 $22.52 $22.45 $22.45 $20.90 3,226
2019-01-23 $22.24 $22.25 $22.21 $22.22 $20.69 1,102
2019-01-22 $22.17 $22.17 $22.03 $22.03 $20.51 300
2019-01-18 $22.69 $22.75 $22.65 $22.65 $21.09 6,101
2019-01-17 $22.23 $22.49 $22.19 $22.41 $20.87 10,100
2019-01-16 $22.27 $22.44 $22.27 $22.35 $20.81 10,000
2019-01-15 $22.00 $22.12 $22.00 $22.06 $20.54 10,200
2019-01-14 $21.79 $21.80 $21.70 $21.71 $20.21 10,332
2019-01-11 $22.02 $22.02 $22.02 $22.02 $20.50 1
2019-01-10 $21.83 $22.02 $21.83 $22.02 $20.50 201
2019-01-09 $21.80 $21.91 $21.80 $21.91 $20.40 100
2019-01-08 $21.35 $21.47 $21.35 $21.47 $19.99 160
2019-01-07 $21.19 $21.37 $21.19 $21.37 $19.90 100
2019-01-04 $21.38 $21.38 $21.27 $21.27 $19.80 500
2019-01-03 $20.47 $20.47 $20.42 $20.42 $19.01 101
2019-01-02 $20.70 $20.82 $20.70 $20.82 $19.39 101
2018-12-31 $20.97 $20.97 $20.91 $20.91 $19.47 121
2018-12-28 $20.93 $21.00 $20.93 $21.00 $19.55 212
2018-12-27 $21.03 $21.03 $21.03 $21.03 $19.58 0
2018-12-26 $20.57 $21.03 $20.57 $21.03 $19.58 15,800
2018-12-24 $21.13 $21.13 $21.09 $21.09 $19.24 100
2018-12-21 $21.39 $21.39 $21.10 $21.15 $19.30 369
2018-12-20 $21.41 $21.41 $21.39 $21.39 $19.52 269
2018-12-19 $21.54 $21.54 $21.43 $21.43 $19.55 136
2018-12-18 $21.91 $21.91 $21.91 $21.91 $19.99 0
2018-12-17 $22.08 $22.08 $21.91 $21.91 $19.99 100
2018-12-14 $22.40 $22.40 $22.36 $22.36 $20.40 100
2018-12-13 $22.67 $22.69 $22.63 $22.69 $20.70 1,784
2018-12-12 $22.64 $22.74 $22.52 $22.52 $20.55 7,044
2018-12-11 $22.29 $22.33 $22.18 $22.33 $20.37 3,615
2018-12-10 $22.09 $22.16 $22.09 $22.16 $20.22 100
2018-12-07 $23.33 $23.33 $23.33 $23.33 $21.29 0
2018-12-06 $23.33 $23.33 $23.33 $23.33 $21.29 1
2018-12-04 $23.33 $23.33 $23.33 $23.33 $21.29 0
2018-12-03 $23.38 $23.38 $23.30 $23.33 $21.29 1,381
2018-11-30 $22.60 $22.60 $22.60 $22.60 $20.62 0
2018-11-29 $22.60 $22.60 $22.60 $22.60 $20.62 5
2018-11-28 $22.60 $22.60 $22.60 $22.60 $20.62 0
2018-11-27 $22.60 $22.60 $22.60 $22.60 $20.62 0
2018-11-26 $22.60 $22.60 $22.60 $22.60 $20.62 0
2018-11-23 $22.60 $22.60 $22.60 $22.60 $20.62 150
2018-11-21 $22.60 $22.60 $22.60 $22.60 $20.62 0
2018-11-20 $22.60 $22.60 $22.60 $22.60 $20.62 0
2018-11-19 $22.60 $22.60 $22.60 $22.60 $20.62 0
2018-11-16 $22.60 $22.60 $22.60 $22.60 $20.62 150
2018-11-15 $22.41 $22.91 $22.41 $22.83 $20.83 3,300
2018-11-14 $22.44 $22.44 $22.44 $22.44 $20.47 0
2018-11-13 $22.44 $22.44 $22.44 $22.44 $20.47 47
2018-11-12 $22.44 $22.44 $22.44 $22.44 $20.47 0
2018-11-09 $22.44 $22.44 $22.44 $22.44 $20.47 24
2018-11-08 $22.44 $22.44 $22.44 $22.44 $20.47 100
2018-11-07 $22.74 $22.75 $22.74 $22.74 $20.75 1,000
2018-11-06 $22.60 $22.60 $22.50 $22.50 $20.53 1,289
2018-11-05 $22.61 $22.61 $22.61 $22.61 $20.63 403
2018-11-02 $22.91 $22.91 $22.77 $22.77 $20.78 450
2018-11-01 $22.65 $22.65 $22.65 $22.65 $20.67 500
2018-10-31 $21.62 $21.76 $21.61 $21.73 $19.83 6,000
2018-10-30 $22.40 $22.40 $22.40 $22.40 $20.44 0
2018-10-29 $22.40 $22.40 $22.40 $22.40 $20.44 15
2018-10-26 $22.40 $22.40 $22.40 $22.40 $20.44 0
2018-10-25 $22.40 $22.40 $22.40 $22.40 $20.44 0
2018-10-24 $22.40 $22.40 $22.40 $22.40 $20.44 0
2018-10-23 $22.40 $22.40 $22.40 $22.40 $20.44 91
2018-10-22 $22.39 $22.40 $22.39 $22.40 $20.44 500
2018-10-19 $21.92 $21.92 $21.60 $21.60 $19.71 342
2018-10-18 $21.91 $21.91 $21.91 $21.91 $19.99 0
2018-10-17 $21.91 $21.91 $21.91 $21.91 $19.99 0
2018-10-16 $21.91 $21.91 $21.91 $21.91 $19.99 300
2018-10-15 $21.75 $21.96 $21.75 $21.92 $20.00 877
2018-10-12 $21.76 $21.76 $21.76 $21.76 $19.85 0
2018-10-11 $21.76 $21.76 $21.76 $21.76 $19.85 500
2018-10-10 $22.13 $22.13 $22.13 $22.13 $20.19 246
2018-10-09 $22.99 $22.99 $22.99 $22.99 $20.98 0
2018-10-08 $22.99 $22.99 $22.99 $22.99 $20.98 0
2018-10-05 $22.99 $22.99 $22.99 $22.99 $20.98 0
2018-10-04 $22.88 $22.99 $22.88 $22.99 $20.98 628
2018-10-03 $23.63 $23.63 $23.63 $23.63 $21.56 347
2018-10-02 $23.65 $23.68 $23.65 $23.68 $21.61 750
2018-10-01 $24.22 $24.22 $24.18 $24.18 $22.06 382
2018-09-28 $24.09 $24.09 $24.09 $24.09 $21.98 4
2018-09-27 $24.09 $24.09 $24.09 $24.09 $21.98 0
2018-09-26 $24.09 $24.09 $24.09 $24.09 $21.98 0
2018-09-25 $24.06 $24.09 $24.06 $24.09 $21.98 1,283
2018-09-24 $23.83 $23.83 $23.83 $23.83 $21.74 35
2018-09-21 $23.83 $23.83 $23.83 $23.83 $21.74 0
2018-09-20 $23.83 $23.83 $23.83 $23.83 $21.74 31
2018-09-19 $23.80 $23.84 $23.80 $23.83 $21.74 1,879
2018-09-18 $23.05 $23.05 $23.05 $23.05 $21.03 457
2018-09-17 $23.05 $23.05 $23.05 $23.05 $21.03 0
2018-09-14 $23.05 $23.05 $23.05 $23.05 $21.03 1
2018-09-13 $23.05 $23.05 $23.05 $23.05 $21.03 4
2018-09-12 $23.05 $23.05 $23.05 $23.05 $21.03 1,100
2018-09-11 $23.50 $23.50 $23.50 $23.50 $21.44 0
2018-09-10 $23.50 $23.50 $23.50 $23.50 $21.44 0
2018-09-07 $23.50 $23.50 $23.50 $23.50 $21.44 0
2018-09-06 $23.50 $23.50 $23.50 $23.50 $21.44 0
2018-09-05 $23.50 $23.50 $23.50 $23.50 $21.44 200
2018-09-04 $24.05 $24.05 $24.05 $24.05 $21.94 0
2018-08-31 $24.05 $24.05 $24.05 $24.05 $21.94 0
2018-08-30 $24.05 $24.05 $24.05 $24.05 $21.94 200
2018-08-29 $24.68 $24.68 $24.68 $24.68 $22.52 710
2018-08-28 $24.72 $24.72 $24.71 $24.71 $22.55 1,400
2018-08-27 $24.30 $24.30 $24.30 $24.30 $22.17 6
2018-08-24 $24.30 $24.30 $24.30 $24.30 $22.17 1,000
2018-08-23 $24.21 $24.21 $24.21 $24.21 $22.09 0
2018-08-22 $24.21 $24.21 $24.21 $24.21 $22.09 16,700
2018-08-21 $24.25 $24.25 $24.25 $24.25 $22.13 1,000
2018-08-20 $23.63 $23.71 $23.63 $23.71 $21.63 541
2018-08-17 $23.70 $23.70 $23.70 $23.70 $21.62 2,000
2018-08-16 $23.42 $23.42 $23.42 $23.42 $21.37 50,000
2018-08-15 $24.91 $24.91 $24.91 $24.91 $22.73 0
2018-08-14 $24.91 $24.91 $24.91 $24.91 $22.73 99
2018-08-13 $24.91 $24.91 $24.91 $24.91 $22.73 0
2018-08-10 $24.91 $24.91 $24.91 $24.91 $22.73 0
2018-08-09 $24.91 $24.91 $24.91 $24.91 $22.73 0
2018-08-08 $24.91 $24.91 $24.91 $24.91 $22.73 0
2018-08-07 $24.91 $24.91 $24.91 $24.91 $22.73 322
2018-08-06 $24.91 $24.91 $24.91 $24.91 $22.73 100
2018-08-03 $24.91 $24.91 $24.91 $24.91 $22.73 0
2018-08-02 $24.91 $24.91 $24.91 $24.91 $22.73 3
2018-08-01 $24.90 $24.91 $24.90 $24.91 $22.73 1,000
2018-07-31 $25.41 $25.41 $25.35 $25.35 $23.13 269
2018-07-30 $25.58 $25.58 $25.58 $25.58 $23.34 0
2018-07-27 $25.58 $25.58 $25.58 $25.58 $23.34 0
2018-07-26 $25.58 $25.58 $25.58 $25.58 $23.34 0
2018-07-25 $25.58 $25.58 $25.58 $25.58 $23.34 153
2018-07-24 $24.92 $24.92 $24.92 $24.92 $22.73 10
2018-07-23 $24.92 $24.92 $24.92 $24.92 $22.73 149
2018-07-20 $24.60 $24.60 $24.60 $24.60 $22.44 10
2018-07-19 $24.60 $24.60 $24.60 $24.60 $22.44 535
2018-07-18 $24.27 $24.27 $24.27 $24.27 $22.14 0
2018-07-17 $24.27 $24.27 $24.27 $24.27 $22.14 5
2018-07-16 $24.27 $24.27 $24.27 $24.27 $22.14 0
2018-07-13 $24.27 $24.27 $24.27 $24.27 $22.14 99
2018-07-12 $24.27 $24.27 $24.27 $24.27 $22.14 0
2018-07-11 $24.27 $24.27 $24.27 $24.27 $22.14 0
2018-07-10 $24.27 $24.27 $24.27 $24.27 $22.14 0
2018-07-09 $24.27 $24.27 $24.27 $24.27 $22.14 0
2018-07-06 $24.27 $24.27 $24.27 $24.27 $22.14 0
2018-07-05 $24.27 $24.27 $24.27 $24.27 $22.14 2
2018-07-03 $24.27 $24.27 $24.27 $24.27 $22.14 0
2018-07-02 $24.27 $24.27 $24.27 $24.27 $22.14 0
2018-06-29 $24.27 $24.27 $24.27 $24.27 $22.14 31
2018-06-28 $24.27 $24.27 $24.27 $24.27 $22.14 0
2018-06-27 $24.27 $24.27 $24.27 $24.27 $22.14 100
2018-06-26 $24.75 $24.75 $24.75 $24.75 $22.58 0
2018-06-25 $24.75 $24.76 $24.75 $24.75 $22.58 861
2018-06-22 $25.21 $25.21 $25.21 $25.21 $23.00 100
2018-06-21 $25.10 $25.10 $25.10 $25.10 $22.90 0
2018-06-20 $25.10 $25.10 $25.10 $25.10 $22.90 0
2018-06-19 $25.15 $25.15 $25.10 $25.10 $22.90 1,350
2018-06-18 $26.21 $26.21 $26.21 $26.21 $23.91 0
2018-06-15 $26.21 $26.21 $26.21 $26.21 $23.91 0
2018-06-14 $26.21 $26.21 $26.21 $26.21 $23.91 0
2018-06-13 $26.21 $26.21 $26.21 $26.21 $23.91 0
2018-06-12 $26.21 $26.21 $26.21 $26.21 $23.91 3
2018-06-11 $26.21 $26.21 $26.21 $26.21 $23.91 0
2018-06-08 $26.21 $26.21 $26.21 $26.21 $23.91 1
2018-06-07 $26.21 $26.21 $26.21 $26.21 $23.91 0
2018-06-06 $26.24 $26.24 $26.21 $26.21 $23.91 200
2018-06-05 $25.69 $25.69 $25.69 $25.69 $23.44 0
2018-06-04 $25.69 $25.69 $25.69 $25.69 $23.44 0
2018-06-01 $25.69 $25.69 $25.69 $25.69 $23.44 0
2018-05-31 $25.69 $25.69 $25.69 $25.69 $23.44 5
2018-05-30 $25.69 $25.69 $25.69 $25.69 $23.44 0
2018-05-29 $25.69 $25.69 $25.69 $25.69 $23.44 252
2018-05-25 $26.01 $26.01 $26.01 $26.01 $23.73 0
2018-05-24 $26.01 $26.01 $26.01 $26.01 $23.73 6
2018-05-23 $26.25 $26.25 $26.25 $26.25 $23.95 0
2018-05-22 $26.27 $26.27 $26.23 $26.25 $23.95 600
2018-05-21 $26.24 $26.25 $26.24 $26.25 $23.95 290
2018-05-18 $26.08 $26.08 $26.08 $26.08 $23.80 0
2018-05-17 $26.08 $26.08 $26.08 $26.08 $23.80 0
2018-05-16 $26.08 $26.08 $26.08 $26.08 $23.80 1
2018-05-15 $26.08 $26.08 $26.08 $26.08 $23.80 2
2018-05-14 $26.08 $26.08 $26.08 $26.08 $23.80 20
2018-05-11 $26.08 $26.08 $26.08 $26.08 $23.80 0
2018-05-10 $26.08 $26.08 $26.08 $26.08 $23.80 51
2018-05-09 $26.08 $26.08 $26.08 $26.08 $23.80 0
2018-05-08 $26.08 $26.08 $26.08 $26.08 $23.80 0
2018-05-07 $26.08 $26.08 $26.08 $26.08 $23.80 1
2018-05-04 $26.08 $26.08 $26.08 $26.08 $23.80 0
2018-05-03 $26.08 $26.08 $26.08 $26.08 $23.80 474
2018-05-02 $26.44 $26.44 $26.44 $26.44 $24.13 300
2018-05-01 $26.63 $26.63 $26.63 $26.63 $24.30 0
2018-04-30 $26.63 $26.63 $26.63 $26.63 $24.30 179
2018-04-27 $26.41 $26.41 $26.41 $26.41 $24.10 52
2018-04-26 $26.41 $26.41 $26.41 $26.41 $24.10 0
2018-04-25 $26.41 $26.41 $26.41 $26.41 $24.10 208
2018-04-24 $26.88 $26.88 $26.75 $26.75 $24.41 710
2018-04-23 $26.79 $26.79 $26.65 $26.65 $24.32 499
2018-04-20 $27.12 $27.12 $27.12 $27.12 $24.75 0
2018-04-19 $27.12 $27.12 $27.12 $27.12 $24.75 0
2018-04-18 $27.12 $27.12 $27.12 $27.12 $24.75 369
2018-04-17 $27.07 $27.07 $27.07 $27.07 $24.70 81
2018-04-16 $27.07 $27.07 $27.07 $27.07 $24.70 0
2018-04-13 $27.07 $27.07 $27.07 $27.07 $24.70 38
2018-04-12 $27.07 $27.07 $27.07 $27.07 $24.70 24
2018-04-11 $27.07 $27.07 $27.07 $27.07 $24.70 2
2018-04-10 $27.07 $27.07 $27.07 $27.07 $24.70 3
2018-04-09 $26.82 $26.82 $26.82 $26.82 $24.47 0
2018-04-06 $26.82 $26.82 $26.82 $26.82 $24.47 0
2018-04-05 $26.82 $26.82 $26.82 $26.82 $24.47 0
2018-04-04 $26.82 $26.82 $26.82 $26.82 $24.47 0
2018-04-03 $26.82 $26.82 $26.82 $26.82 $24.47 1
2018-04-02 $26.82 $26.82 $26.82 $26.82 $24.47 0
2018-03-29 $26.82 $26.82 $26.82 $26.82 $24.47 0
2018-03-28 $26.82 $26.82 $26.82 $26.82 $24.47 170
2018-03-27 $27.38 $27.38 $27.38 $27.38 $24.98 4
2018-03-26 $27.44 $27.44 $27.44 $27.44 $25.04 47
2018-03-23 $28.34 $28.34 $28.34 $28.34 $25.86 0
2018-03-22 $28.34 $28.34 $28.34 $28.34 $25.86 0
2018-03-21 $28.34 $28.34 $28.34 $28.34 $25.86 0
2018-03-20 $28.34 $28.34 $28.34 $28.34 $25.86 41
2018-03-19 $28.34 $28.34 $28.34 $28.34 $25.86 0
2018-03-16 $28.34 $28.34 $28.34 $28.34 $25.86 0
2018-03-15 $28.34 $28.34 $28.34 $28.34 $25.86 0
2018-03-14 $28.34 $28.34 $28.34 $28.34 $25.86 0
2018-03-13 $28.34 $28.34 $28.34 $28.34 $25.86 48
2018-03-12 $28.34 $28.34 $28.34 $28.34 $25.86 100
2018-03-09 $27.95 $27.95 $27.95 $27.95 $25.50 50
2018-03-08 $27.86 $27.86 $27.86 $27.86 $25.42 1
2018-03-07 $27.86 $27.86 $27.86 $27.86 $25.42 50
2018-03-06 $27.86 $27.86 $27.86 $27.86 $25.42 111
2018-03-05 $27.40 $27.40 $27.40 $27.40 $25.00 1
2018-03-02 $27.89 $27.89 $27.89 $27.89 $25.45 0
2018-03-01 $27.89 $27.89 $27.89 $27.89 $25.45 1
2018-02-28 $28.56 $28.56 $28.56 $28.56 $26.06 0
2018-02-27 $28.56 $28.56 $28.56 $28.56 $26.06 0
2018-02-26 $28.56 $28.56 $28.56 $28.56 $26.06 100
2018-02-23 $28.43 $28.43 $28.43 $28.43 $25.94 100
2018-02-22 $28.53 $28.53 $28.53 $28.53 $26.03 0
2018-02-21 $28.53 $28.53 $28.53 $28.53 $26.03 170
2018-02-20 $27.83 $28.11 $27.83 $27.97 $25.52 4,895
2018-02-16 $28.40 $28.40 $28.40 $28.40 $25.91 0
2018-02-15 $28.37 $28.40 $28.37 $28.40 $25.91 656
2018-02-14 $27.51 $27.51 $27.51 $27.51 $25.10 0
2018-02-13 $27.51 $27.51 $27.51 $27.51 $25.10 180
2018-02-12 $27.49 $27.49 $27.49 $27.49 $25.08 111
2018-02-09 $27.65 $27.65 $27.65 $27.65 $25.22 75
2018-02-08 $27.65 $27.65 $27.65 $27.65 $25.22 306
2018-02-07 $28.50 $28.50 $28.50 $28.50 $26.00 0
2018-02-06 $28.50 $28.50 $28.50 $28.50 $26.00 215
2018-02-05 $29.69 $29.69 $29.69 $29.69 $27.09 0
2018-02-02 $29.69 $29.69 $29.69 $29.69 $27.09 2
2018-02-01 $29.69 $29.69 $29.69 $29.69 $27.09 6
2018-01-31 $29.69 $29.69 $29.69 $29.69 $27.09 18
2018-01-30 $29.69 $29.69 $29.69 $29.69 $27.09 0
2018-01-29 $29.69 $29.69 $29.69 $29.69 $27.09 100
2018-01-26 $29.85 $29.85 $29.85 $29.85 $27.23 1
2018-01-25 $29.68 $29.68 $29.68 $29.68 $27.08 61
2018-01-24 $29.67 $29.67 $29.67 $29.67 $27.07 1
2018-01-23 $29.13 $29.13 $29.13 $29.13 $26.58 45
2018-01-22 $29.13 $29.13 $29.13 $29.13 $26.58 1
2018-01-19 $28.99 $28.99 $28.99 $28.99 $26.45 225
2018-01-18 $28.46 $28.46 $28.46 $28.46 $25.97 0
2018-01-17 $28.46 $28.46 $28.46 $28.46 $25.97 0
2018-01-16 $28.46 $28.46 $28.46 $28.46 $25.97 0
2018-01-12 $28.46 $28.46 $28.46 $28.46 $25.97 259
2018-01-11 $28.05 $28.05 $28.05 $28.05 $25.59 26
2018-01-10 $28.05 $28.05 $28.05 $28.05 $25.59 0
2018-01-09 $28.05 $28.05 $28.05 $28.05 $25.59 0
2018-01-08 $28.05 $28.05 $28.05 $28.05 $25.59 174
2018-01-05 $27.92 $27.92 $27.92 $27.92 $25.47 200
2018-01-04 $27.81 $27.81 $27.81 $27.81 $25.37 228
2018-01-03 $27.59 $27.59 $27.59 $27.59 $25.17 120
2018-01-02 $27.35 $27.35 $27.35 $27.35 $24.95 1
2017-12-29 $27.04 $27.04 $27.04 $27.04 $24.67 1
2017-12-28 $26.83 $26.83 $26.83 $26.83 $24.48 135
2017-12-27 $26.60 $26.60 $26.60 $26.60 $24.27 16
2017-12-26 $26.60 $26.60 $26.60 $26.60 $24.27 0
2017-12-22 $26.60 $26.60 $26.60 $26.60 $24.27 0
2017-12-21 $26.57 $26.60 $26.57 $26.60 $24.27 211
2017-12-20 $26.21 $26.21 $26.21 $26.21 $23.92 0
2017-12-19 $26.21 $26.21 $26.21 $26.21 $23.92 50
2017-12-18 $26.54 $26.54 $26.54 $26.54 $23.92 203
2017-12-15 $26.37 $26.37 $26.37 $26.37 $23.76 4
2017-12-14 $26.37 $26.37 $26.37 $26.37 $23.76 0
2017-12-13 $26.37 $26.37 $26.37 $26.37 $23.76 0
2017-12-12 $26.37 $26.37 $26.37 $26.37 $23.76 0
2017-12-11 $26.37 $26.37 $26.37 $26.37 $23.76 0
2017-12-08 $26.37 $26.37 $26.37 $26.37 $23.76 1
2017-12-07 $26.34 $26.34 $26.34 $26.34 $23.74 0
2017-12-06 $26.34 $26.34 $26.34 $26.34 $23.74 0
2017-12-05 $26.31 $26.34 $26.31 $26.34 $23.74 323
2017-12-04 $26.74 $26.74 $26.74 $26.74 $24.09 10
2017-12-01 $26.74 $26.74 $26.74 $26.74 $24.09 90
2017-11-30 $26.74 $26.74 $26.74 $26.74 $24.09 0
2017-11-29 $26.74 $26.74 $26.74 $26.74 $24.09 0
2017-11-28 $26.74 $26.74 $26.74 $26.74 $24.09 0
2017-11-27 $26.73 $26.74 $26.73 $26.74 $24.09 1,448
2017-11-24 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-22 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-21 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-20 $26.22 $26.22 $26.22 $26.22 $23.63 50
2017-11-17 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-16 $26.22 $26.22 $26.22 $26.22 $23.63 132
2017-11-15 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-14 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-13 $26.22 $26.22 $26.22 $26.22 $23.63 2
2017-11-10 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-09 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-08 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-07 $26.22 $26.22 $26.22 $26.22 $23.63 16
2017-11-06 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-03 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-02 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-11-01 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-10-31 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-10-30 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-10-27 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-10-26 $26.22 $26.22 $26.22 $26.22 $23.63 1
2017-10-25 $26.22 $26.22 $26.22 $26.22 $23.63 0
2017-10-24 $26.22 $26.22 $26.22 $26.22 $23.63 101
2017-10-23 $26.72 $26.72 $26.72 $26.72 $24.08 86
2017-10-20 $26.72 $26.72 $26.72 $26.72 $24.08 4
2017-10-19 $26.72 $26.72 $26.72 $26.72 $24.08 0
2017-10-18 $26.72 $26.72 $26.72 $26.72 $24.08 0
2017-10-17 $26.72 $26.72 $26.72 $26.72 $24.08 10
2017-10-16 $26.72 $26.72 $26.72 $26.72 $24.08 0
2017-10-13 $26.72 $26.72 $26.72 $26.72 $24.08 217
2017-10-12 $26.26 $26.26 $26.26 $26.26 $23.66 42
2017-10-11 $26.26 $26.26 $26.26 $26.26 $23.66 1
2017-10-10 $26.32 $26.32 $26.32 $26.32 $23.72 5
2017-10-09 $26.32 $26.32 $26.32 $26.32 $23.72 0
2017-10-06 $26.34 $26.34 $26.32 $26.32 $23.72 300
2017-10-05 $26.35 $26.35 $26.35 $26.35 $23.75 225
2017-10-04 $25.98 $25.98 $25.98 $25.98 $23.41 0
2017-10-03 $25.98 $25.98 $25.98 $25.98 $23.41 0
2017-10-02 $25.95 $26.06 $25.95 $25.98 $23.41 402
2017-09-29 $26.37 $26.37 $26.37 $26.37 $23.77 0
2017-09-28 $26.37 $26.37 $26.37 $26.37 $23.77 0
2017-09-27 $26.37 $26.37 $26.37 $26.37 $23.77 0
2017-09-26 $26.37 $26.37 $26.37 $26.37 $23.77 0
2017-09-25 $26.37 $26.37 $26.37 $26.37 $23.77 2
2017-09-22 $26.37 $26.37 $26.37 $26.37 $23.77 1
2017-09-21 $26.37 $26.37 $26.37 $26.37 $23.77 26
2017-09-20 $26.37 $26.37 $26.37 $26.37 $23.77 658
2017-09-19 $26.34 $26.34 $26.34 $26.34 $23.74 349
2017-09-18 $26.39 $26.39 $26.39 $26.39 $23.78 298
2017-09-15 $26.25 $26.25 $26.25 $26.25 $23.66 150
2017-09-14 $26.24 $26.24 $26.24 $26.24 $23.64 0
2017-09-13 $26.15 $26.24 $26.15 $26.24 $23.64 702
2017-09-12 $26.34 $26.34 $26.34 $26.34 $23.74 59
2017-09-11 $26.10 $26.10 $26.10 $26.10 $23.52 20
2017-09-08 $25.85 $25.85 $25.85 $25.85 $23.30 0
2017-09-07 $25.85 $25.85 $25.85 $25.85 $23.30 0
2017-09-06 $25.85 $25.85 $25.85 $25.85 $23.30 1
2017-09-05 $25.85 $25.85 $25.85 $25.85 $23.30 499
2017-09-01 $26.10 $26.10 $26.10 $26.10 $23.52 53
2017-08-31 $25.77 $25.77 $25.77 $25.77 $23.22 0
2017-08-30 $25.77 $25.77 $25.77 $25.77 $23.22 0
2017-08-29 $25.77 $25.77 $25.77 $25.77 $23.22 464
2017-08-28 $25.50 $25.50 $25.50 $25.50 $22.98 2
2017-08-25 $25.50 $25.50 $25.50 $25.50 $22.98 228
2017-08-24 $25.50 $25.50 $25.50 $25.50 $22.98 8
2017-08-23 $25.50 $25.50 $25.50 $25.50 $22.98 0
2017-08-22 $25.37 $25.51 $25.37 $25.50 $22.98 1,531
2017-08-21 $25.16 $25.16 $25.16 $25.16 $22.67 0
2017-08-18 $25.16 $25.16 $25.16 $25.16 $22.67 47
2017-08-17 $25.16 $25.16 $25.16 $25.16 $22.67 8
2017-08-16 $25.16 $25.16 $25.16 $25.16 $22.67 0
2017-08-15 $25.16 $25.16 $25.16 $25.16 $22.67 0
2017-08-14 $25.16 $25.16 $25.16 $25.16 $22.67 6,780
2017-08-11 $25.28 $25.28 $25.28 $25.28 $22.78 0
2017-08-10 $25.28 $25.28 $25.28 $25.28 $22.78 5
2017-08-09 $25.55 $25.55 $25.55 $25.55 $23.02 0
2017-08-08 $25.55 $25.55 $25.55 $25.55 $23.02 263
2017-08-07 $25.47 $25.47 $25.47 $25.47 $22.95 415
2017-08-04 $25.35 $25.35 $25.35 $25.35 $22.84 55
2017-08-03 $25.42 $25.42 $25.42 $25.42 $22.91 35
2017-08-02 $25.42 $25.42 $25.42 $25.42 $22.91 594
2017-08-01 $24.98 $24.98 $24.98 $24.98 $22.51 0
2017-07-31 $24.98 $24.98 $24.98 $24.98 $22.51 0
2017-07-28 $24.98 $24.98 $24.98 $24.98 $22.51 0
2017-07-27 $24.98 $24.98 $24.98 $24.98 $22.51 2
2017-07-26 $24.98 $24.98 $24.98 $24.98 $22.51 0
2017-07-25 $24.98 $24.98 $24.98 $24.98 $22.51 0
2017-07-24 $24.98 $24.98 $24.98 $24.98 $22.51 100
2017-07-21 $25.01 $25.01 $25.01 $25.01 $22.54 0
2017-07-20 $25.01 $25.01 $25.01 $25.01 $22.54 0
2017-07-19 $25.05 $25.05 $25.00 $25.01 $22.54 556
2017-07-18 $24.68 $24.68 $24.68 $24.68 $22.25 0
2017-07-17 $24.67 $24.68 $24.67 $24.68 $22.25 571
2017-07-14 $24.44 $24.44 $24.44 $24.44 $22.03 82
2017-07-13 $24.44 $24.44 $24.44 $24.44 $22.03 106
2017-07-12 $24.41 $24.44 $24.41 $24.44 $22.03 203
2017-07-11 $23.84 $23.84 $23.84 $23.84 $21.48 1
2017-07-10 $23.84 $23.84 $23.84 $23.84 $21.48 38
2017-07-07 $23.81 $23.84 $23.81 $23.84 $21.48 622
2017-07-06 $24.08 $24.78 $24.08 $24.78 $22.33 862
2017-07-05 $23.95 $23.98 $23.95 $23.98 $21.61 552
2017-07-03 $23.88 $23.88 $23.88 $23.88 $21.52 0
2017-06-30 $23.88 $23.88 $23.88 $23.88 $21.52 315
2017-06-29 $23.99 $23.99 $23.99 $23.99 $21.62 253
2017-06-28 $23.91 $23.94 $23.91 $23.94 $21.57 500
2017-06-27 $23.80 $23.80 $23.80 $23.80 $21.45 41
2017-06-26 $23.80 $23.80 $23.80 $23.80 $21.45 0
2017-06-23 $23.80 $23.80 $23.80 $23.80 $21.45 0
2017-06-22 $23.80 $23.80 $23.80 $23.80 $21.45 0
2017-06-21 $23.80 $23.80 $23.80 $23.80 $21.45 50
2017-06-20 $23.80 $23.80 $23.80 $23.80 $21.45 0
2017-06-19 $23.80 $23.80 $23.80 $23.80 $21.45 0
2017-06-16 $23.80 $23.80 $23.80 $23.80 $21.45 0
2017-06-15 $23.80 $23.80 $23.80 $23.80 $21.45 0
2017-06-14 $23.80 $23.80 $23.80 $23.80 $21.45 0
2017-06-13 $23.80 $23.80 $23.80 $23.80 $21.45 0
2017-06-12 $23.80 $23.80 $23.80 $23.80 $21.45 500
2017-06-09 $23.75 $23.75 $23.75 $23.75 $21.40 12
2017-06-08 $23.75 $23.75 $23.75 $23.75 $21.40 35
2017-06-07 $23.75 $23.75 $23.75 $23.75 $21.40 0
2017-06-06 $23.75 $23.75 $23.75 $23.75 $21.40 160
2017-06-05 $23.75 $23.75 $23.75 $23.75 $21.40 35
2017-06-02 $23.75 $23.75 $23.75 $23.75 $21.40 135
2017-06-01 $23.69 $23.69 $23.69 $23.69 $21.35 106
2017-05-31 $23.75 $23.75 $23.75 $23.75 $21.40 182
2017-05-30 $23.75 $23.75 $23.75 $23.75 $21.40 42
2017-05-26 $23.75 $23.75 $23.75 $23.75 $21.40 0
2017-05-25 $23.75 $23.75 $23.75 $23.75 $21.40 19
2017-05-24 $23.43 $23.50 $23.42 $23.50 $21.18 1,069
2017-05-23 $23.48 $23.48 $23.48 $23.48 $21.16 1
2017-05-22 $23.34 $23.36 $23.34 $23.36 $21.05 504
2017-05-19 $22.85 $22.85 $22.85 $22.85 $20.59 0
2017-05-18 $22.87 $22.87 $22.85 $22.85 $20.59 355
2017-05-17 $23.35 $23.36 $23.35 $23.36 $21.05 320
2017-05-16 $23.72 $23.72 $23.71 $23.72 $21.38 1,145
2017-05-15 $23.61 $23.61 $23.61 $23.61 $21.28 31
2017-05-12 $23.30 $23.30 $23.30 $23.30 $21.00 10
2017-05-11 $23.30 $23.30 $23.30 $23.30 $21.00 39
2017-05-10 $23.26 $23.26 $23.13 $23.19 $20.90 1,677
2017-05-09 $23.13 $23.13 $23.06 $23.06 $20.78 1,161
2017-05-08 $22.93 $22.93 $22.87 $22.87 $20.61 1,264
2017-05-05 $22.85 $22.95 $22.78 $22.95 $20.68 4,500
2017-05-04 $22.99 $22.99 $22.79 $22.79 $20.54 759
2017-05-03 $22.98 $22.98 $22.98 $22.98 $20.71 607
2017-05-02 $23.06 $23.08 $23.06 $23.07 $20.79 448
2017-05-01 $22.96 $23.00 $22.96 $23.00 $20.73 608
2017-04-28 $22.96 $22.96 $22.90 $22.90 $20.64 1,200
2017-04-27 $22.82 $22.82 $22.82 $22.82 $20.56 2
2017-04-26 $22.82 $22.82 $22.82 $22.82 $20.56 0
2017-04-25 $22.82 $22.82 $22.82 $22.82 $20.56 0
2017-04-24 $22.82 $22.82 $22.82 $22.82 $20.56 0
2017-04-21 $22.82 $22.82 $22.82 $22.82 $20.56 0
2017-04-20 $22.82 $22.82 $22.82 $22.82 $20.56 0
2017-04-19 $22.82 $22.82 $22.82 $22.82 $20.56 0
2017-04-18 $22.82 $22.82 $22.82 $22.82 $20.56 0
2017-04-17 $22.82 $22.82 $22.82 $22.82 $20.56 0
2017-04-13 $22.82 $22.82 $22.82 $22.82 $20.56 0
2017-04-12 $22.82 $22.82 $22.82 $22.82 $20.56 0
2017-04-11 $22.82 $22.82 $22.82 $22.82 $20.56 1
2017-04-10 $22.82 $22.85 $22.81 $22.82 $20.56 409
2017-04-07 $23.07 $23.07 $23.07 $23.07 $20.79 0
2017-04-06 $23.07 $23.07 $23.07 $23.07 $20.79 0
2017-04-05 $23.07 $23.07 $23.07 $23.07 $20.79 180
2017-04-04 $22.75 $22.75 $22.75 $22.75 $20.50 0
2017-04-03 $22.75 $22.75 $22.75 $22.75 $20.50 0
2017-03-31 $22.75 $22.75 $22.75 $22.75 $20.50 500
2017-03-30 $22.78 $22.78 $22.78 $22.78 $20.53 0
2017-03-29 $22.78 $22.78 $22.78 $22.78 $20.53 0
2017-03-28 $22.78 $22.78 $22.78 $22.78 $20.53 0
2017-03-27 $22.78 $22.78 $22.78 $22.78 $20.53 0
2017-03-24 $22.78 $22.78 $22.78 $22.78 $20.53 0
2017-03-23 $22.78 $22.78 $22.78 $22.78 $20.53 0
2017-03-22 $22.78 $22.78 $22.78 $22.78 $20.53 1
2017-03-21 $22.78 $22.78 $22.78 $22.78 $20.53 98
2017-03-20 $22.07 $22.07 $22.07 $22.07 $19.89 0
2017-03-17 $22.07 $22.07 $22.07 $22.07 $19.89 0
2017-03-16 $22.07 $22.07 $22.07 $22.07 $19.89 0
2017-03-15 $22.07 $22.07 $22.07 $22.07 $19.89 0
2017-03-14 $22.07 $22.07 $22.07 $22.07 $19.89 0
2017-03-13 $22.07 $22.07 $22.07 $22.07 $19.89 0
2017-03-10 $22.07 $22.07 $22.07 $22.07 $19.89 101
2017-03-09 $22.18 $22.18 $22.18 $22.18 $19.99 1
2017-03-08 $22.18 $22.18 $22.18 $22.18 $19.99 0
2017-03-07 $22.18 $22.18 $22.18 $22.18 $19.99 0
2017-03-06 $22.18 $22.18 $22.18 $22.18 $19.99 0
2017-03-03 $22.18 $22.18 $22.18 $22.18 $19.99 0
2017-03-02 $22.18 $22.18 $22.18 $22.18 $19.99 300
2017-03-01 $22.10 $22.10 $22.10 $22.10 $19.92 0
2017-02-28 $22.10 $22.10 $22.10 $22.10 $19.92 0
2017-02-27 $22.10 $22.10 $22.10 $22.10 $19.92 1
2017-02-24 $22.10 $22.10 $22.10 $22.10 $19.92 0
2017-02-23 $22.10 $22.10 $22.10 $22.10 $19.92 0
2017-02-22 $22.10 $22.10 $22.10 $22.10 $19.92 0
2017-02-21 $22.10 $22.10 $22.10 $22.10 $19.92 3
2017-02-17 $22.10 $22.10 $22.10 $22.10 $19.92 0
2017-02-16 $22.10 $22.10 $22.10 $22.10 $19.92 0
2017-02-15 $22.10 $22.10 $22.10 $22.10 $19.92 0
2017-02-14 $22.10 $22.10 $22.10 $22.10 $19.92 0
2017-02-13 $22.10 $22.10 $22.10 $22.10 $19.92 0
2017-02-10 $22.10 $22.10 $22.10 $22.10 $19.92 200
2017-02-09 $21.99 $21.99 $21.99 $21.99 $19.82 0
2017-02-08 $21.96 $21.99 $21.96 $21.99 $19.82 200
2017-02-07 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-02-06 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-02-03 $21.32 $21.32 $21.32 $21.32 $19.21 5
2017-02-02 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-02-01 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-31 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-30 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-27 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-26 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-25 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-24 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-23 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-20 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-19 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-18 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-17 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-13 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-12 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-11 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-10 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-09 $21.32 $21.32 $21.32 $21.32 $19.21 0
2017-01-06 $21.28 $21.32 $21.28 $21.32 $19.21 720
2017-01-05 $21.14 $21.14 $21.14 $21.14 $19.05 0
2017-01-04 $21.14 $21.14 $21.14 $21.14 $19.05 2,500
2017-01-03 $21.09 $21.09 $21.09 $21.09 $19.01 2,500
2016-12-30 $20.48 $20.48 $20.48 $20.48 $18.45 0
2016-12-29 $20.48 $20.48 $20.48 $20.48 $18.45 1
2016-12-28 $20.48 $20.48 $20.48 $20.48 $18.45 1
2016-12-27 $20.48 $20.48 $20.48 $20.48 $18.45 8
2016-12-23 $20.44 $20.48 $20.44 $20.48 $18.45 544
2016-12-22 $20.49 $20.49 $20.49 $20.49 $18.47 538
2016-12-21 $20.49 $20.49 $20.49 $20.49 $18.47 0
2016-12-20 $20.42 $20.94 $20.42 $20.49 $18.47 835
2016-12-19 $21.56 $21.56 $21.56 $21.56 $18.97 15
2016-12-16 $21.56 $21.56 $21.56 $21.56 $18.97 0
2016-12-15 $21.56 $21.56 $21.56 $21.56 $18.97 0
2016-12-14 $21.56 $21.56 $21.56 $21.56 $18.97 0
2016-12-13 $21.56 $21.56 $21.56 $21.56 $18.97 0
2016-12-12 $21.56 $21.56 $21.56 $21.56 $18.97 100
2016-12-09 $21.45 $21.45 $21.45 $21.45 $18.88 0
2016-12-08 $21.45 $21.45 $21.45 $21.45 $18.88 0
2016-12-07 $21.45 $21.45 $21.45 $21.45 $18.88 0
2016-12-06 $21.45 $21.45 $21.45 $21.45 $18.88 0
2016-12-05 $21.45 $21.45 $21.45 $21.45 $18.88 100
2016-12-02 $21.42 $21.42 $21.42 $21.42 $18.85 400
2016-12-01 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-30 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-29 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-28 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-25 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-23 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-22 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-21 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-18 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-17 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-16 $22.36 $22.36 $22.36 $22.36 $19.68 1
2016-11-15 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-14 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-11 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-10 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-09 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-08 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-07 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-04 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-03 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-02 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-11-01 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-10-31 $22.36 $22.36 $22.36 $22.36 $19.68 0
2016-10-28 $22.36 $22.36 $22.36 $22.36 $19.68 450
2016-10-27 $22.57 $22.57 $22.57 $22.57 $19.87 1,000
2016-10-26 $22.73 $22.73 $22.73 $22.73 $20.00 0
2016-10-25 $22.73 $22.73 $22.73 $22.73 $20.00 0
2016-10-24 $22.73 $22.73 $22.73 $22.73 $20.00 0
2016-10-21 $22.73 $22.73 $22.73 $22.73 $20.00 500
2016-10-20 $22.71 $22.71 $22.71 $22.71 $19.98 500
2016-10-19 $22.00 $22.00 $22.00 $22.00 $19.36 8
2016-10-18 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-10-17 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-10-14 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-10-13 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-10-12 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-10-11 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-10-10 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-10-07 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-10-06 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-10-05 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-10-04 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-10-03 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-30 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-29 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-28 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-27 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-26 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-23 $22.00 $22.00 $22.00 $22.00 $19.36 1
2016-09-22 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-21 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-20 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-19 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-16 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-15 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-14 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-13 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-12 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-09 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-08 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-07 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-06 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-02 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-09-01 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-31 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-30 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-29 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-26 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-25 $22.00 $22.00 $22.00 $22.00 $19.36 1
2016-08-24 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-23 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-22 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-19 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-18 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-17 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-16 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-15 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-12 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-11 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-10 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-09 $22.00 $22.00 $22.00 $22.00 $19.36 0
2016-08-08 $22.00 $22.00 $22.00 $22.00 $19.36 100
2016-08-05 $21.60 $21.60 $21.60 $21.60 $19.01 0
2016-08-04 $21.60 $21.60 $21.60 $21.60 $19.01 0
2016-08-03 $21.60 $21.60 $21.60 $21.60 $19.01 0
2016-08-02 $21.60 $21.60 $21.60 $21.60 $19.01 200
2016-08-01 $21.67 $21.67 $21.67 $21.67 $19.07 200
2016-07-29 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-28 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-27 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-26 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-25 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-22 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-21 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-20 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-19 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-18 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-15 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-14 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-13 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-12 $21.41 $21.41 $21.41 $21.41 $18.84 0
2016-07-11 $21.39 $21.41 $21.39 $21.41 $18.84 200
2016-07-08 $20.64 $20.64 $20.64 $20.64 $18.16 0
2016-07-07 $20.64 $20.64 $20.64 $20.64 $18.16 0
2016-07-06 $20.64 $20.64 $20.64 $20.64 $18.16 0
2016-07-05 $20.64 $20.64 $20.64 $20.64 $18.16 0
2016-07-01 $20.64 $20.64 $20.64 $20.64 $18.16 0
2016-06-30 $20.64 $20.64 $20.64 $20.64 $18.16 13
2016-06-29 $20.64 $20.64 $20.64 $20.64 $18.16 0
2016-06-28 $20.64 $20.64 $20.64 $20.64 $18.16 0
2016-06-27 $20.64 $20.64 $20.64 $20.64 $18.16 0
2016-06-24 $20.64 $20.64 $20.64 $20.64 $18.16 0
2016-06-23 $20.64 $20.64 $20.64 $20.64 $18.16 0
2016-06-22 $20.64 $20.64 $20.64 $20.64 $18.16 13
2016-06-21 $20.64 $20.64 $20.64 $20.64 $18.16 0
2016-06-20 $20.64 $20.64 $20.64 $20.64 $18.16 109
2016-06-17 $21.83 $21.83 $21.83 $21.83 $19.21 0
2016-06-16 $21.83 $21.83 $21.83 $21.83 $19.21 0
2016-06-15 $21.83 $21.83 $21.83 $21.83 $19.21 1
2016-06-14 $21.83 $21.83 $21.83 $21.83 $18.48 0
2016-06-13 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-06-10 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-06-09 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-06-08 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-06-07 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-06-06 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-06-03 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-06-02 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-06-01 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-31 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-27 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-26 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-25 $22.30 $22.30 $22.30 $22.30 $18.88 24
2016-05-24 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-23 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-20 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-19 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-18 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-17 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-16 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-13 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-12 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-11 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-10 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-09 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-06 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-05 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-04 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-03 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-05-02 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-04-29 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-04-28 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-04-27 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-04-26 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-04-25 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-04-22 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-04-21 $22.30 $22.30 $22.30 $22.30 $18.88 0
2016-04-20 $22.31 $22.31 $22.30 $22.30 $18.88 600
2016-04-19 $22.28 $22.28 $22.28 $22.28 $18.86 0
2016-04-18 $22.28 $22.28 $22.28 $22.28 $18.86 0
2016-04-15 $22.28 $22.28 $22.28 $22.28 $18.86 0
2016-04-14 $22.36 $22.36 $22.28 $22.28 $18.86 11,040
2016-04-13 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-04-12 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-04-11 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-04-08 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-04-07 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-04-06 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-04-05 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-04-04 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-04-01 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-31 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-30 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-29 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-28 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-24 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-23 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-22 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-21 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-18 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-17 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-16 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-15 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-14 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-11 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-10 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-09 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-08 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-07 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-04 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-03 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-03-02 $20.27 $20.34 $20.19 $20.19 $17.09 4,560
2016-03-01 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-29 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-26 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-25 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-24 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-23 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-22 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-19 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-18 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-17 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-16 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-12 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-11 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-10 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-09 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-08 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-05 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-04 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-03 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-02 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-02-01 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-01-29 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-01-28 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-01-27 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-01-26 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-01-25 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-01-22 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-01-21 $18.78 $18.78 $18.78 $18.78 $15.90 0
2016-01-20 $18.78 $18.78 $18.78 $18.78 $15.90 100
2016-01-19 $19.49 $19.49 $19.49 $19.49 $16.50 6
2016-01-15 $19.49 $19.49 $19.49 $19.49 $16.50 0
2016-01-14 $19.49 $19.49 $19.49 $19.49 $16.50 0
2016-01-13 $19.51 $19.51 $19.49 $19.49 $16.50 854
2016-01-12 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-01-11 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-01-08 $20.19 $20.19 $20.19 $20.19 $17.09 0
2016-01-07 $20.02 $20.19 $20.02 $20.19 $17.09 3,720
2016-01-06 $21.70 $21.70 $21.70 $21.70 $18.37 0
2016-01-05 $21.70 $21.70 $21.70 $21.70 $18.37 0
2016-01-04 $21.70 $21.70 $21.70 $21.70 $18.37 0
2015-12-31 $21.70 $21.70 $21.70 $21.70 $18.37 0
2015-12-30 $21.52 $21.70 $21.50 $21.70 $18.37 8,002
2015-12-29 $21.62 $21.62 $21.62 $21.62 $18.30 0
2015-12-28 $21.62 $21.62 $21.62 $21.62 $18.30 0
2015-12-24 $21.62 $21.62 $21.62 $21.62 $18.30 0
2015-12-23 $21.62 $21.62 $21.62 $21.62 $18.30 0
2015-12-22 $21.62 $21.62 $21.62 $21.62 $18.30 0
2015-12-21 $21.62 $21.62 $21.62 $21.62 $18.30 2
2015-12-18 $21.62 $21.62 $21.62 $21.62 $18.30 0
2015-12-17 $21.62 $21.62 $21.62 $21.62 $18.30 0
2015-12-16 $21.62 $21.62 $21.62 $21.62 $18.30 100
2015-12-15 $21.32 $21.44 $21.32 $21.43 $18.14 3,000
2015-12-14 $21.56 $21.56 $21.56 $21.56 $18.25 0
2015-12-11 $21.56 $21.56 $21.56 $21.56 $18.25 0
2015-12-10 $21.56 $21.56 $21.56 $21.56 $18.25 0
2015-12-09 $21.56 $21.56 $21.56 $21.56 $18.25 0
2015-12-08 $21.56 $21.56 $21.56 $21.56 $18.25 100
2015-12-07 $22.52 $22.52 $22.52 $22.52 $19.07 0
2015-12-04 $22.52 $22.52 $22.52 $22.52 $19.07 0
2015-12-03 $22.52 $22.52 $22.52 $22.52 $19.07 0
2015-12-02 $22.52 $22.52 $22.52 $22.52 $19.07 1
2015-12-01 $22.52 $22.52 $22.52 $22.52 $19.07 0
2015-11-30 $22.52 $22.52 $22.52 $22.52 $19.07 7
2015-11-27 $22.52 $22.52 $22.52 $22.52 $19.07 0
2015-11-25 $22.59 $22.59 $22.52 $22.52 $19.07 3,600
2015-11-24 $22.53 $22.53 $22.53 $22.53 $19.07 154
2015-11-23 $22.53 $22.53 $22.53 $22.53 $19.07 0
2015-11-20 $22.53 $22.53 $22.53 $22.53 $19.07 0
2015-11-19 $22.53 $22.53 $22.53 $22.53 $19.07 0
2015-11-18 $22.53 $22.53 $22.53 $22.53 $19.07 200
2015-11-17 $22.76 $22.76 $22.76 $22.76 $19.27 0
2015-11-16 $22.76 $22.76 $22.76 $22.76 $19.27 0
2015-11-13 $22.76 $22.76 $22.76 $22.76 $19.27 0
2015-11-12 $22.76 $22.76 $22.76 $22.76 $19.27 0
2015-11-11 $22.76 $22.76 $22.76 $22.76 $19.27 150
2015-11-10 $23.27 $23.27 $23.27 $23.27 $19.70 0
2015-11-09 $23.27 $23.27 $23.27 $23.27 $19.70 0
2015-11-06 $23.27 $23.27 $23.27 $23.27 $19.70 9
2015-11-05 $23.27 $23.27 $23.27 $23.27 $19.70 0
2015-11-04 $23.27 $23.27 $23.27 $23.27 $19.70 170
2015-11-03 $23.37 $23.37 $23.37 $23.37 $19.78 0
2015-11-02 $23.37 $23.37 $23.37 $23.37 $19.78 0
2015-10-30 $23.37 $23.37 $23.37 $23.37 $19.78 0
2015-10-29 $23.37 $23.37 $23.37 $23.37 $19.78 0
2015-10-28 $23.37 $23.37 $23.37 $23.37 $19.78 0
2015-10-27 $23.37 $23.37 $23.37 $23.37 $19.78 0
2015-10-26 $23.40 $23.40 $23.37 $23.37 $19.78 597
2015-10-23 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-22 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-21 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-20 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-19 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-16 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-15 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-14 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-13 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-12 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-09 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-08 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-07 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-06 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-05 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-02 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-10-01 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-30 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-29 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-28 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-25 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-24 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-23 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-22 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-21 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-18 $20.69 $20.69 $20.69 $20.69 $17.51 20
2015-09-17 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-16 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-15 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-14 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-11 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-10 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-09 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-08 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-04 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-03 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-02 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-09-01 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-08-31 $20.69 $20.69 $20.69 $20.69 $17.51 1
2015-08-28 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-08-27 $20.69 $20.69 $20.69 $20.69 $17.51 0
2015-08-26 $20.69 $20.69 $20.65 $20.69 $17.51 700
2015-08-25 $20.81 $20.81 $20.81 $20.81 $17.62 0

KraneShares MSCI China All Shares Index ETF (KALL) News Headlines

Recent KraneShares MSCI China All Shares Index ETF (KALL) News
Similar Companies to KraneShares MSCI China All Shares Index ETF (KALL) 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.