KraneShares Electric Vehicles and Future Mobility Index ETF (KARS) Exchange: NYSE ARCA

Data as of May 2, 2025

$19.94 ($0.63) 3.25%

KraneShares Electric Vehicles and Future Mobility Index ETF - Daily Information
Click for more stock information on KraneShares Electric Vehicles and Future Mobility Index ETF.
Daily Information Data
Date May 2, 2025
Open $19.52
Previous Close $19.94
High $20.02
Low $19.44
Adjusted Open $19.52
Previous Adjusted Close $19.94
Adjusted High $20.02
Adjusted Low $19.44

About KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index, depositary receipts, including American depositary receipts ("ADRs"), representing such components and securities underlying depositary receipts in the Underlying Index. The Underlying Index is designed to track the equity market performance of companies engaged in the production of electric vehicles or their components or in other initiatives that may change the future of mobility, as determined by Solactive AG, the provider of the Underlying Index ("Index Provider"). This includes companies engaged in the production of electric vehicles; autonomous driving; shared mobility; lithium and/or copper production; lithium-ion/lead acid batteries; hydrogen fuel cell manufacturing and electric infrastructure. Issuers included in the Underlying Index must derive more than 50% of their revenues from a preset group of subindustries, but they may not necessarily derive a majority of their revenues or income from the electric vehicle business or other initiatives that may change the future of mobility, particularly when an issuer is engaged in multiple lines of business.   The Index Provider applies various screens such that the securities included in the Underlying Index, at the time of each rebalance: (1) are issued by companies with a minimum market capitalization of $500 million and (2) have a minimum average daily trading volume of $5 million as measured over the last one-month and six-month periods. Constituents of the Underlying Index are ranked by market capitalization and then, provided there are at least 30 constituents, weighted so that the largest ten companies are weighted equally, the next ten largest companies are weighted equally, and (where there are a sufficient number of Underlying Index components) the next ten largest companies are weighted equally. The remaining constituents are then weighted equally so that the sum of the constituents in the Underlying Index equals 100%. If there are less than 30 constituents, the constituents are weighted equally so that the sum of the constituents in the Underlying Index equals 100%. The issuers included in the Underlying Index may include small-cap, mid-cap and large-cap companies listed on stock exchanges in developed or emerging market countries.   Securities eligible for inclusion in the Underlying Index must be listed on a stock exchange in Australia, Austria, Belgium, Canada, China, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, South Korea, Spain, Sweden, Switzerland, Taiwan, United Kingdom, and United States and cannot be primarily traded over the counter. Companies listed on the Shanghai or Shenzhen Stock Exchanges also need to be tradeable through the Shanghai-Hong Kong or Shenzhen-Hong Kong Stock Connect Programs in order to be eligible for inclusion in the Underlying Index.   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 an 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 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 are 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.   The Fund is non-diversified. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. Electric vehicles and mobility are not recognized industries, sub-industries or sectors. Therefore, to identify issuers engaged in those industries, the Index Provider cannot solely rely on traditional categorizations such as the Global Industry Classification Standard. As of May 31, 2020, the Underlying Index included 57 securities of companies with a market capitalization range of approximately $549 million to $976.9 billion and an average market capitalization of approximately $36.9 billion and the largest sectors represented in the Underlying Index were the Consumer Discretionary sector (38.2%), Technology sector (35.9%) and Industrials sector (11.3%). As of May 31, 2020, the largest markets in the Underlying Index were the United States (42%), China (21%) and Germany (13%). The Underlying Index is rebalanced quarterly.   The Fund may engage in securities lending.

Historical Stock Data for KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

Date Open High Low Close Adj.Close Volume
2025-04-11 $19.52 $20.02 $19.44 $19.94 $19.94 27,160
2025-04-10 $19.42 $19.42 $18.90 $19.31 $19.31 28,705
2025-04-09 $17.96 $19.59 $17.96 $19.25 $19.25 23,882
2025-04-08 $18.97 $18.97 $17.44 $17.65 $17.65 24,730
2025-04-07 $18.37 $19.16 $17.85 $18.02 $18.02 17,370
2025-04-04 $19.66 $19.86 $19.05 $19.29 $19.29 59,862
2025-04-03 $20.67 $20.82 $20.41 $20.41 $20.41 27,518
2025-04-02 $21.20 $21.73 $21.12 $21.45 $21.45 38,596
2025-04-01 $21.11 $21.37 $21.00 $21.08 $21.08 10,661
2025-03-31 $20.99 $21.29 $20.80 $21.23 $21.23 44,918
2025-03-28 $21.68 $21.68 $21.30 $21.41 $21.41 11,720
2025-03-27 $21.83 $21.93 $21.75 $21.93 $21.93 14,876
2025-03-26 $22.16 $22.16 $21.82 $21.93 $21.93 5,956
2025-03-25 $22.07 $22.16 $21.93 $22.06 $22.06 12,150
2025-03-24 $22.11 $22.20 $22.07 $22.14 $22.14 8,716
2025-03-21 $21.80 $21.97 $21.80 $21.97 $21.97 8,516
2025-03-20 $22.49 $22.63 $22.30 $22.38 $22.38 26,601
2025-03-19 $22.73 $22.83 $22.56 $22.75 $22.75 7,680
2025-03-18 $22.74 $22.77 $22.54 $22.54 $22.54 23,549
2025-03-17 $22.54 $22.82 $22.50 $22.82 $22.82 20,804
2025-03-14 $22.39 $22.50 $22.24 $22.48 $22.48 6,996
2025-03-13 $22.20 $22.28 $22.12 $22.21 $22.21 7,376
2025-03-12 $22.39 $22.55 $22.19 $22.36 $22.36 26,338
2025-03-11 $22.20 $22.49 $21.96 $22.40 $22.40 17,684
2025-03-10 $22.06 $22.22 $21.67 $21.82 $21.82 8,185
2025-03-07 $22.01 $22.50 $21.78 $22.30 $22.30 16,173
2025-03-06 $22.01 $22.32 $22.01 $22.09 $22.09 24,056
2025-03-05 $21.70 $22.10 $21.69 $22.09 $22.09 15,897
2025-03-04 $21.24 $21.63 $21.05 $21.46 $21.46 12,644
2025-03-03 $22.23 $22.29 $21.59 $21.59 $21.59 7,739
2025-02-28 $21.82 $22.00 $21.58 $21.83 $21.83 9,307
2025-02-27 $22.56 $22.80 $22.38 $22.44 $22.44 19,999
2025-02-26 $22.50 $22.81 $22.48 $22.65 $22.65 5,297
2025-02-25 $22.51 $22.59 $22.09 $22.22 $22.22 7,891
2025-02-24 $22.48 $22.54 $22.00 $22.13 $22.13 23,729
2025-02-21 $22.67 $22.82 $22.34 $22.43 $22.43 13,682
2025-02-20 $22.50 $22.54 $22.27 $22.50 $22.50 9,931
2025-02-19 $22.36 $22.46 $22.34 $22.35 $22.35 11,810
2025-02-18 $22.21 $22.45 $22.00 $22.04 $22.04 43,804
2025-02-14 $22.29 $22.30 $22.17 $22.29 $22.29 8,686
2025-02-13 $21.32 $22.05 $21.32 $21.95 $21.95 28,446
2025-02-12 $21.37 $21.74 $21.37 $21.66 $21.66 8,909
2025-02-11 $21.37 $21.37 $21.13 $21.13 $21.13 20,507
2025-02-10 $21.92 $21.92 $21.75 $21.83 $21.83 6,129
2025-02-07 $21.86 $22.05 $21.61 $21.69 $21.69 13,204
2025-02-06 $21.62 $21.72 $21.50 $21.58 $21.58 9,914
2025-02-05 $21.38 $21.42 $21.23 $21.25 $21.25 14,314
2025-02-04 $21.00 $21.50 $21.00 $21.35 $21.35 23,093
2025-02-03 $20.95 $20.95 $20.51 $20.78 $20.78 21,035
2025-01-31 $21.30 $21.48 $21.00 $21.05 $21.05 14,597
2025-01-30 $21.26 $21.50 $21.21 $21.41 $21.41 5,899
2025-01-29 $21.15 $21.23 $21.09 $21.15 $21.15 9,416
2025-01-28 $21.23 $21.23 $20.86 $21.08 $21.08 20,538
2025-01-27 $21.30 $21.63 $21.17 $21.63 $21.63 48,525
2025-01-24 $21.38 $21.57 $21.34 $21.42 $21.42 15,438
2025-01-23 $21.17 $21.23 $21.02 $21.18 $21.18 37,560
2025-01-22 $21.50 $21.57 $20.94 $21.30 $21.30 14,333
2025-01-21 $21.87 $21.87 $21.57 $21.73 $21.73 11,798
2025-01-17 $21.64 $21.89 $21.64 $21.76 $21.76 8,077
2025-01-16 $21.39 $21.52 $21.32 $21.47 $21.47 17,480
2025-01-15 $21.36 $21.52 $21.31 $21.48 $21.48 6,540
2025-01-14 $21.22 $21.58 $21.20 $21.24 $21.24 13,397
2025-01-13 $20.67 $20.77 $20.48 $20.77 $20.77 5,090
2025-01-10 $20.83 $20.83 $20.54 $20.67 $20.67 5,080
2025-01-08 $21.24 $21.24 $20.96 $21.11 $21.11 7,480
2025-01-07 $21.63 $21.86 $21.37 $21.38 $21.38 7,083
2025-01-06 $21.64 $21.78 $21.44 $21.47 $21.47 7,606
2025-01-03 $20.76 $21.30 $20.76 $21.30 $21.30 12,074
2025-01-02 $20.79 $20.91 $20.18 $20.72 $20.72 14,940
2024-12-31 $21.22 $21.39 $20.93 $20.95 $20.95 11,292
2024-12-30 $21.37 $21.41 $21.26 $21.30 $21.30 27,245
2024-12-27 $21.71 $21.71 $21.55 $21.61 $21.61 19,502
2024-12-26 $21.52 $22.09 $21.52 $22.09 $22.09 40,565
2024-12-24 $21.65 $21.89 $21.65 $21.87 $21.87 11,166
2024-12-23 $21.44 $21.59 $21.41 $21.57 $21.57 19,389
2024-12-20 $21.27 $21.78 $21.23 $21.53 $21.53 15,961
2024-12-19 $21.69 $21.74 $21.30 $21.42 $21.42 20,114
2024-12-18 $21.89 $22.07 $20.98 $21.30 $21.30 54,920
2024-12-17 $21.54 $22.16 $21.54 $22.08 $22.08 10,135
2024-12-16 $22.00 $22.26 $22.00 $22.22 $22.06 29,191
2024-12-13 $22.42 $22.42 $22.22 $22.34 $22.18 5,106
2024-12-12 $22.57 $22.72 $22.50 $22.60 $22.43 17,995
2024-12-11 $22.56 $22.56 $22.37 $22.51 $22.34 25,997
2024-12-10 $22.80 $22.89 $22.51 $22.51 $22.34 12,486
2024-12-09 $22.30 $23.88 $22.30 $23.60 $23.42 76,454
2024-12-06 $22.18 $22.30 $21.90 $22.17 $22.01 14,684
2024-12-05 $21.92 $22.11 $21.80 $22.11 $21.95 13,857
2024-12-04 $22.08 $22.08 $21.75 $21.81 $21.65 9,087
2024-12-03 $22.13 $22.27 $21.89 $22.13 $21.97 15,281
2024-12-02 $22.32 $22.48 $22.07 $22.48 $22.31 11,052
2024-11-29 $21.96 $22.19 $21.86 $22.05 $21.89 13,184
2024-11-27 $22.05 $22.15 $21.76 $22.06 $22.06 7,428
2024-11-26 $21.95 $21.95 $21.75 $21.83 $21.83 8,571
2024-11-25 $22.17 $22.42 $22.17 $22.39 $22.39 12,684
2024-11-22 $21.76 $22.06 $21.70 $22.06 $22.06 13,958
2024-11-21 $22.20 $22.30 $21.81 $22.17 $22.17 6,459
2024-11-20 $22.21 $22.30 $21.97 $22.26 $22.26 3,528
2024-11-19 $22.10 $22.38 $22.01 $22.38 $22.38 15,256
2024-11-18 $21.70 $22.25 $21.70 $22.10 $22.10 18,042
2024-11-15 $21.82 $21.91 $21.51 $21.77 $21.77 32,234
2024-11-14 $22.75 $22.75 $22.21 $22.52 $22.52 5,828
2024-11-13 $22.88 $23.20 $22.83 $23.10 $23.10 13,024
2024-11-12 $23.48 $23.48 $22.59 $22.85 $22.85 42,394
2024-11-11 $23.44 $23.61 $23.27 $23.61 $23.61 16,781
2024-11-08 $22.71 $22.74 $22.26 $22.37 $22.37 34,936
2024-11-07 $22.54 $23.46 $22.54 $23.30 $23.30 31,576
2024-11-06 $22.68 $22.90 $22.17 $22.26 $22.26 35,816
2024-11-05 $23.10 $23.46 $23.03 $23.23 $23.23 12,876
2024-11-04 $22.71 $22.84 $22.60 $22.84 $22.84 9,618
2024-11-01 $22.19 $22.31 $22.06 $22.07 $22.07 6,275
2024-10-31 $22.21 $22.21 $21.78 $21.91 $21.91 8,721
2024-10-30 $22.21 $22.56 $22.11 $22.14 $22.14 14,623
2024-10-29 $22.80 $22.93 $22.44 $22.44 $22.44 8,156
2024-10-28 $22.64 $23.15 $22.56 $22.80 $22.80 9,350
2024-10-25 $21.72 $22.67 $21.72 $22.59 $22.59 40,842
2024-10-24 $21.64 $21.77 $21.60 $21.77 $21.77 4,856
2024-10-23 $21.93 $22.04 $21.62 $21.63 $21.63 7,704
2024-10-22 $21.63 $22.00 $21.57 $21.64 $21.64 8,792
2024-10-21 $21.57 $21.71 $21.40 $21.60 $21.60 10,343
2024-10-18 $21.68 $21.87 $21.54 $21.67 $21.67 5,156
2024-10-17 $21.29 $21.29 $21.00 $21.03 $21.03 18,484
2024-10-16 $21.53 $21.70 $21.53 $21.65 $21.65 2,957
2024-10-15 $21.90 $22.11 $21.50 $21.57 $21.57 23,589
2024-10-14 $22.53 $22.70 $22.36 $22.42 $22.42 4,171
2024-10-11 $22.59 $23.08 $22.44 $22.88 $22.88 13,341
2024-10-10 $23.19 $23.19 $22.92 $22.92 $22.92 3,994
2024-10-09 $22.88 $23.34 $22.69 $23.09 $23.09 18,508
2024-10-08 $23.99 $24.02 $23.37 $23.61 $23.61 77,977
2024-10-07 $23.77 $25.25 $23.77 $25.25 $25.25 34,148
2024-10-04 $23.53 $23.90 $23.50 $23.77 $23.77 12,544
2024-10-03 $23.30 $23.79 $23.04 $23.06 $23.06 34,526
2024-10-02 $23.95 $24.15 $23.47 $24.15 $24.15 18,632
2024-10-01 $22.90 $23.16 $22.68 $23.15 $23.15 8,089
2024-09-30 $23.00 $23.37 $22.80 $22.83 $22.83 28,247
2024-09-27 $22.02 $22.78 $21.83 $22.51 $22.51 24,342
2024-09-26 $21.69 $21.84 $21.58 $21.77 $21.77 13,128
2024-09-25 $20.77 $20.90 $20.56 $20.68 $20.68 7,279
2024-09-24 $20.00 $20.98 $20.00 $20.84 $20.84 23,035
2024-09-23 $19.56 $19.80 $19.26 $19.71 $19.71 13,317
2024-09-20 $19.61 $19.61 $19.30 $19.32 $19.32 12,562
2024-09-19 $19.88 $19.88 $19.55 $19.63 $19.63 10,163
2024-09-18 $19.51 $19.88 $19.21 $19.38 $19.38 10,266
2024-09-17 $19.54 $19.65 $19.27 $19.47 $19.47 10,508
2024-09-16 $19.37 $19.47 $19.16 $19.47 $19.47 39,738
2024-09-13 $19.60 $19.60 $19.23 $19.38 $19.38 6,038
2024-09-12 $19.46 $19.49 $19.23 $19.49 $19.49 5,020
2024-09-11 $19.29 $19.53 $19.15 $19.34 $19.34 86,483
2024-09-10 $18.59 $18.63 $18.37 $18.63 $18.63 10,323
2024-09-09 $18.58 $18.85 $18.54 $18.62 $18.62 28,524
2024-09-06 $18.98 $18.98 $18.48 $18.55 $18.55 12,871
2024-09-05 $19.18 $19.43 $19.07 $19.28 $19.28 8,166
2024-09-04 $18.91 $19.18 $18.91 $19.03 $19.03 5,315
2024-09-03 $19.09 $19.10 $18.81 $19.10 $19.10 13,286
2024-08-30 $19.29 $19.31 $19.06 $19.08 $19.08 12,693
2024-08-29 $18.84 $19.13 $18.70 $19.07 $19.07 19,884
2024-08-28 $18.92 $18.92 $18.38 $18.50 $18.50 14,622
2024-08-27 $19.13 $19.25 $18.87 $19.11 $19.11 10,081
2024-08-26 $18.88 $19.25 $18.88 $19.12 $19.12 13,647
2024-08-23 $18.80 $19.12 $18.72 $18.93 $18.93 12,570
2024-08-22 $18.93 $18.93 $18.65 $18.70 $18.70 9,854
2024-08-21 $18.53 $19.00 $18.53 $18.81 $18.81 12,578
2024-08-20 $18.50 $18.61 $18.30 $18.43 $18.43 10,202
2024-08-19 $18.45 $18.69 $18.38 $18.54 $18.54 15,631
2024-08-16 $18.28 $18.51 $18.28 $18.30 $18.30 8,475
2024-08-15 $18.09 $18.40 $18.09 $18.22 $18.22 22,535
2024-08-14 $18.23 $18.23 $17.93 $18.09 $18.09 25,972
2024-08-13 $18.00 $18.29 $17.99 $18.29 $18.29 13,902
2024-08-12 $18.11 $18.12 $17.90 $17.90 $17.90 10,985
2024-08-09 $18.28 $18.28 $18.01 $18.16 $18.16 12,388
2024-08-08 $17.91 $18.25 $17.91 $18.06 $18.06 5,721
2024-08-07 $18.32 $18.39 $17.89 $17.98 $17.98 5,379
2024-08-06 $18.16 $18.28 $18.08 $18.08 $18.08 18,086
2024-08-05 $18.06 $18.48 $17.54 $18.30 $18.30 25,371
2024-08-02 $18.89 $18.89 $18.61 $18.64 $18.64 10,939
2024-08-01 $19.46 $19.46 $18.82 $18.82 $18.82 7,590
2024-07-31 $19.49 $19.70 $19.34 $19.52 $19.52 24,645
2024-07-30 $19.14 $19.22 $19.00 $19.14 $19.14 19,239
2024-07-29 $19.29 $19.32 $19.11 $19.15 $19.15 6,762
2024-07-26 $19.38 $19.56 $19.24 $19.31 $19.31 18,309
2024-07-25 $19.12 $19.40 $19.12 $19.17 $19.17 13,745
2024-07-24 $19.30 $19.43 $19.01 $19.08 $19.08 17,959
2024-07-23 $19.69 $19.92 $19.52 $19.52 $19.52 30,771
2024-07-22 $20.06 $20.34 $20.03 $20.05 $20.05 9,706
2024-07-19 $20.31 $20.31 $20.04 $20.08 $20.08 179,774
2024-07-18 $20.45 $20.70 $20.20 $20.20 $20.20 8,461
2024-07-17 $20.64 $20.78 $20.27 $20.53 $20.53 16,119
2024-07-16 $20.55 $20.84 $20.49 $20.74 $20.74 11,283
2024-07-15 $20.89 $20.89 $20.60 $20.60 $20.60 6,216
2024-07-12 $20.88 $21.30 $20.86 $21.11 $21.11 11,149
2024-07-11 $20.73 $20.94 $20.71 $20.73 $20.73 10,316
2024-07-10 $20.07 $20.42 $20.07 $20.33 $20.33 12,772
2024-07-09 $20.20 $20.23 $20.08 $20.12 $20.12 22,829
2024-07-08 $20.24 $20.27 $20.10 $20.20 $20.20 19,538
2024-07-05 $20.23 $20.24 $20.06 $20.21 $20.21 22,689
2024-07-03 $19.99 $20.47 $19.90 $20.42 $20.42 20,757
2024-07-02 $19.54 $19.80 $19.54 $19.78 $19.78 17,823
2024-07-01 $19.50 $19.84 $19.50 $19.75 $19.75 34,220
2024-06-28 $19.65 $19.65 $19.37 $19.39 $19.39 14,350
2024-06-27 $19.71 $19.84 $19.53 $19.62 $19.62 15,474
2024-06-26 $19.57 $19.92 $19.57 $19.89 $19.89 71,724
2024-06-25 $19.51 $19.54 $19.44 $19.48 $19.48 11,732
2024-06-24 $19.57 $19.80 $19.57 $19.73 $19.73 8,799
2024-06-21 $19.64 $19.66 $19.55 $19.61 $19.61 18,787
2024-06-20 $20.22 $20.22 $19.73 $19.79 $19.79 80,130
2024-06-18 $20.09 $20.24 $20.09 $20.18 $20.18 65,511
2024-06-17 $20.03 $20.27 $20.03 $20.24 $20.24 22,331
2024-06-14 $20.14 $20.24 $19.94 $20.10 $20.10 37,960
2024-06-13 $20.52 $20.62 $20.31 $20.31 $20.31 53,966
2024-06-12 $20.78 $20.91 $20.61 $20.65 $20.65 148,489
2024-06-11 $20.82 $20.82 $20.64 $20.73 $20.73 27,529
2024-06-10 $20.77 $20.99 $20.77 $20.94 $20.94 39,338
2024-06-07 $21.01 $21.11 $20.88 $20.90 $20.90 14,065
2024-06-06 $21.28 $21.38 $21.21 $21.38 $21.38 33,427
2024-06-05 $21.28 $21.43 $21.27 $21.43 $21.43 44,321
2024-06-04 $21.32 $21.44 $21.24 $21.36 $21.36 7,573
2024-06-03 $21.31 $21.53 $21.16 $21.34 $21.34 17,055
2024-05-31 $21.31 $21.47 $21.10 $21.26 $21.26 30,091
2024-05-30 $21.23 $21.45 $21.23 $21.43 $21.43 14,790
2024-05-29 $21.40 $21.41 $21.19 $21.19 $21.19 88,309
2024-05-28 $21.28 $21.70 $21.28 $21.50 $21.50 56,074
2024-05-24 $21.16 $21.40 $21.11 $21.26 $21.26 49,305
2024-05-23 $21.75 $21.75 $21.20 $21.30 $21.30 30,610
2024-05-22 $21.72 $22.00 $21.72 $21.87 $21.87 15,540
2024-05-21 $22.00 $22.17 $21.74 $21.81 $21.81 11,517
2024-05-20 $22.37 $22.45 $22.22 $22.28 $22.28 16,771
2024-05-17 $22.20 $22.50 $22.20 $22.35 $22.35 13,181
2024-05-16 $22.22 $22.25 $22.08 $22.24 $22.24 11,455
2024-05-15 $22.82 $22.82 $22.23 $22.25 $22.25 14,460
2024-05-14 $22.40 $22.70 $22.40 $22.70 $22.70 8,799
2024-05-13 $21.88 $22.43 $21.88 $22.16 $22.16 15,244
2024-05-10 $22.41 $22.45 $22.06 $22.14 $22.14 17,926
2024-05-09 $22.46 $22.75 $22.39 $22.56 $22.56 13,026
2024-05-08 $22.20 $22.25 $22.06 $22.20 $22.20 11,455
2024-05-07 $22.70 $22.74 $22.55 $22.55 $22.55 14,177
2024-05-06 $22.75 $23.06 $22.75 $22.89 $22.89 16,264
2024-05-03 $22.72 $22.91 $22.62 $22.72 $22.72 17,422
2024-05-02 $22.24 $22.65 $22.13 $22.65 $22.65 8,845
2024-05-01 $21.60 $22.08 $21.60 $21.85 $21.85 14,680
2024-04-30 $21.97 $21.97 $21.70 $21.70 $21.70 24,532
2024-04-29 $21.74 $22.26 $21.74 $22.24 $22.24 22,088
2024-04-26 $21.22 $21.43 $21.22 $21.32 $21.32 14,634
2024-04-25 $20.59 $20.88 $20.59 $20.84 $20.84 12,404
2024-04-24 $21.02 $21.15 $20.81 $20.86 $20.86 14,077
2024-04-23 $20.78 $21.26 $20.75 $20.91 $20.91 12,208
2024-04-22 $20.99 $21.05 $20.80 $20.96 $20.96 9,804
2024-04-19 $21.14 $21.35 $21.04 $21.04 $21.04 7,758
2024-04-18 $21.36 $21.50 $21.26 $21.46 $21.46 7,475
2024-04-17 $21.20 $21.43 $21.10 $21.11 $21.11 15,599
2024-04-16 $20.97 $21.09 $20.84 $20.92 $20.92 13,144
2024-04-15 $21.72 $21.80 $21.32 $21.32 $21.32 34,353
2024-04-12 $21.98 $21.98 $21.57 $21.57 $21.57 44,575
2024-04-11 $22.36 $22.51 $22.04 $22.31 $22.31 7,385
2024-04-10 $22.21 $22.51 $22.16 $22.18 $22.18 8,886
2024-04-09 $22.50 $22.85 $22.50 $22.79 $22.79 82,885
2024-04-08 $22.02 $22.35 $22.02 $22.27 $22.27 17,443
2024-04-05 $22.10 $22.24 $21.99 $22.16 $22.16 16,101
2024-04-04 $22.47 $22.61 $22.10 $22.10 $22.10 11,158
2024-04-03 $22.28 $22.39 $22.10 $22.31 $22.31 14,298
2024-04-02 $22.39 $22.45 $22.25 $22.30 $22.30 10,280
2024-04-01 $22.50 $22.67 $22.40 $22.47 $22.47 13,288
2024-03-28 $22.31 $22.48 $22.31 $22.46 $22.46 32,987
2024-03-27 $22.09 $22.49 $22.01 $22.30 $22.30 30,935
2024-03-26 $22.44 $22.49 $22.30 $22.30 $22.30 19,817
2024-03-25 $22.31 $22.61 $22.24 $22.27 $22.27 11,672
2024-03-22 $22.60 $22.68 $22.39 $22.44 $22.44 17,481
2024-03-21 $23.01 $23.16 $22.88 $22.90 $22.90 23,307
2024-03-20 $22.80 $23.25 $22.80 $23.06 $23.06 18,245
2024-03-19 $23.00 $23.01 $22.63 $22.98 $22.98 79,355
2024-03-18 $23.04 $23.11 $22.92 $22.96 $22.96 25,198
2024-03-15 $22.48 $22.70 $22.42 $22.52 $22.52 24,711
2024-03-14 $22.91 $22.94 $22.36 $22.46 $22.46 40,593
2024-03-13 $23.08 $23.31 $22.99 $23.02 $23.02 16,348
2024-03-12 $23.09 $23.25 $22.96 $23.05 $23.05 64,831
2024-03-11 $22.47 $22.95 $22.47 $22.66 $22.66 24,104
2024-03-08 $22.46 $22.82 $22.28 $22.28 $22.28 17,180
2024-03-07 $22.22 $22.61 $22.21 $22.46 $22.46 34,502
2024-03-06 $22.09 $22.46 $22.04 $22.22 $22.22 24,261
2024-03-05 $22.09 $22.20 $21.80 $21.97 $21.97 42,398
2024-03-04 $22.93 $22.93 $22.51 $22.52 $22.52 50,118
2024-03-01 $22.84 $23.28 $22.83 $23.13 $23.13 36,399
2024-02-29 $22.70 $22.95 $22.60 $22.60 $22.60 28,858
2024-02-28 $22.25 $22.50 $22.21 $22.34 $22.34 27,863
2024-02-27 $22.14 $22.51 $22.14 $22.48 $22.48 43,796
2024-02-26 $21.64 $22.00 $21.64 $21.91 $21.91 26,851
2024-02-23 $21.70 $21.71 $21.51 $21.64 $21.64 20,650
2024-02-22 $21.73 $21.88 $21.56 $21.65 $21.65 22,732
2024-02-21 $21.67 $21.99 $21.67 $21.71 $21.71 11,231
2024-02-20 $22.00 $22.00 $21.51 $21.60 $21.60 28,549
2024-02-16 $21.86 $22.31 $21.86 $22.15 $22.15 112,440
2024-02-15 $21.46 $21.95 $21.46 $21.70 $21.70 42,925
2024-02-14 $21.33 $21.49 $21.15 $21.30 $21.30 14,630
2024-02-13 $21.26 $21.29 $20.84 $21.10 $21.10 31,083
2024-02-12 $21.47 $22.00 $21.47 $21.75 $21.75 23,401
2024-02-09 $21.44 $21.58 $21.31 $21.43 $21.43 42,362
2024-02-08 $21.33 $21.52 $21.33 $21.47 $21.47 32,971
2024-02-07 $21.25 $21.34 $21.17 $21.27 $21.27 32,596
2024-02-06 $20.75 $21.15 $20.57 $21.15 $21.15 28,368
2024-02-05 $20.53 $20.55 $20.35 $20.46 $20.46 53,920
2024-02-02 $20.89 $20.92 $20.61 $20.76 $20.76 279,749
2024-02-01 $20.99 $21.16 $20.82 $21.15 $21.15 28,111
2024-01-31 $20.99 $21.27 $20.73 $20.81 $20.81 46,133
2024-01-30 $21.20 $21.28 $21.10 $21.17 $21.17 61,933
2024-01-29 $21.20 $21.47 $21.04 $21.40 $21.40 58,439
2024-01-26 $21.41 $21.61 $21.35 $21.48 $21.48 16,507
2024-01-25 $21.65 $21.65 $21.18 $21.27 $21.27 49,649
2024-01-24 $22.00 $22.17 $21.68 $21.73 $21.73 60,976
2024-01-23 $21.63 $21.87 $21.51 $21.70 $21.70 37,263
2024-01-22 $21.37 $21.57 $21.25 $21.45 $21.45 68,670
2024-01-19 $21.73 $21.86 $21.51 $21.80 $21.80 35,360
2024-01-18 $22.00 $22.01 $21.69 $21.89 $21.89 90,528
2024-01-17 $22.00 $22.00 $21.59 $21.94 $21.94 78,435
2024-01-16 $22.83 $22.83 $22.52 $22.56 $22.56 35,019
2024-01-12 $23.56 $23.65 $23.23 $23.29 $23.29 16,257
2024-01-11 $23.82 $23.85 $23.46 $23.64 $23.64 25,950
2024-01-10 $23.56 $23.66 $23.46 $23.58 $23.58 36,677
2024-01-09 $24.06 $24.06 $23.72 $23.76 $23.76 20,725
2024-01-08 $24.15 $24.37 $23.78 $24.33 $24.33 34,143
2024-01-05 $24.36 $24.61 $24.28 $24.28 $24.28 12,709
2024-01-04 $24.48 $24.50 $24.24 $24.28 $24.28 14,996
2024-01-03 $24.81 $24.81 $24.39 $24.52 $24.52 30,610
2024-01-02 $25.26 $25.34 $25.08 $25.14 $25.14 84,647
2023-12-29 $25.86 $25.95 $25.65 $25.70 $25.70 36,427
2023-12-28 $25.86 $26.14 $25.76 $25.96 $25.96 33,255
2023-12-27 $25.46 $25.59 $25.30 $25.55 $25.55 38,671
2023-12-26 $25.09 $25.52 $25.09 $25.52 $25.52 73,779
2023-12-22 $25.11 $25.37 $25.07 $25.16 $25.16 25,863
2023-12-21 $24.97 $25.25 $24.88 $25.25 $25.25 70,780
2023-12-20 $25.14 $25.27 $24.61 $24.61 $24.61 56,048
2023-12-19 $25.07 $25.46 $25.07 $25.33 $25.33 35,934
2023-12-18 $25.16 $25.23 $24.84 $25.01 $25.01 88,179
2023-12-15 $25.53 $25.60 $25.30 $25.37 $25.14 38,272
2023-12-14 $24.75 $25.67 $24.75 $25.51 $25.28 59,329
2023-12-13 $23.89 $24.60 $23.75 $24.47 $24.25 61,362
2023-12-12 $24.39 $24.39 $24.03 $24.14 $23.92 27,422
2023-12-11 $24.35 $24.51 $24.26 $24.45 $24.23 29,136
2023-12-08 $24.42 $24.68 $24.36 $24.46 $24.24 28,568
2023-12-07 $24.38 $24.58 $24.28 $24.41 $24.19 37,118
2023-12-06 $24.21 $24.58 $24.12 $24.24 $24.02 44,227
2023-12-05 $23.98 $24.14 $23.90 $23.90 $23.69 24,129
2023-12-04 $24.30 $24.50 $24.16 $24.30 $24.08 40,758
2023-12-01 $24.20 $24.73 $24.12 $24.63 $24.41 36,992
2023-11-30 $24.59 $24.71 $24.40 $24.46 $24.24 34,936
2023-11-29 $24.87 $25.03 $24.67 $24.77 $24.55 124,709
2023-11-28 $24.52 $24.80 $24.38 $24.80 $24.58 52,041
2023-11-27 $24.52 $24.59 $24.43 $24.51 $24.29 20,983
2023-11-24 $24.74 $24.97 $24.74 $24.92 $24.70 14,726
2023-11-22 $25.13 $25.13 $24.75 $24.86 $24.64 10,128
2023-11-21 $25.30 $25.43 $25.00 $25.10 $24.88 33,180
2023-11-20 $25.05 $25.57 $25.05 $25.52 $25.29 56,021
2023-11-17 $24.93 $25.08 $24.82 $25.04 $25.04 12,353
2023-11-16 $24.98 $24.98 $24.58 $24.82 $24.82 43,079
2023-11-15 $25.33 $25.61 $25.33 $25.45 $25.45 33,957
2023-11-14 $24.65 $25.26 $24.65 $25.18 $25.18 20,590
2023-11-13 $23.83 $24.26 $23.80 $24.12 $24.12 80,292
2023-11-10 $23.94 $24.02 $23.74 $23.96 $23.96 51,879
2023-11-09 $24.84 $24.87 $24.30 $24.37 $24.37 42,207
2023-11-08 $25.04 $25.04 $24.69 $24.77 $24.77 14,120
2023-11-07 $25.00 $25.23 $24.84 $25.08 $25.08 61,590
2023-11-06 $26.11 $26.11 $25.40 $25.49 $25.49 35,481
2023-11-03 $24.91 $25.34 $24.91 $25.03 $25.03 20,269
2023-11-02 $24.21 $24.47 $24.03 $24.30 $24.30 19,628
2023-11-01 $23.65 $23.74 $23.46 $23.74 $23.74 18,218
2023-10-31 $23.64 $23.74 $23.50 $23.69 $23.69 43,523
2023-10-30 $24.46 $24.58 $24.01 $24.24 $24.24 51,446
2023-10-27 $24.51 $24.51 $24.00 $24.01 $24.01 8,135
2023-10-26 $24.18 $24.32 $23.95 $24.08 $24.08 96,261
2023-10-25 $24.47 $24.54 $24.26 $24.27 $24.27 17,957
2023-10-24 $24.66 $25.09 $24.66 $25.06 $25.06 44,949
2023-10-23 $24.31 $24.76 $24.23 $24.49 $24.49 36,309
2023-10-20 $24.86 $24.96 $24.64 $24.66 $24.66 15,884
2023-10-19 $25.51 $25.51 $25.07 $25.08 $25.08 29,604
2023-10-18 $26.62 $26.62 $25.83 $25.85 $25.85 16,676
2023-10-17 $26.46 $27.05 $26.46 $26.87 $26.87 15,800
2023-10-16 $26.59 $26.81 $26.40 $26.78 $26.78 40,687
2023-10-13 $26.79 $26.80 $26.50 $26.54 $26.54 9,818
2023-10-12 $27.25 $27.25 $26.64 $26.78 $26.78 63,551
2023-10-11 $27.07 $27.25 $26.76 $26.99 $26.99 26,171
2023-10-10 $26.40 $26.95 $26.40 $26.95 $26.95 51,562
2023-10-09 $26.11 $26.20 $25.86 $26.18 $26.18 8,887
2023-10-06 $25.94 $26.47 $25.80 $26.41 $26.41 13,908
2023-10-05 $26.27 $26.33 $25.93 $26.17 $26.17 91,615
2023-10-04 $26.24 $26.47 $26.11 $26.29 $26.29 37,935
2023-10-03 $26.61 $26.61 $26.29 $26.35 $26.35 69,656
2023-10-02 $27.29 $27.29 $26.84 $26.95 $26.95 9,231
2023-09-29 $27.72 $27.76 $27.35 $27.54 $27.54 65,896
2023-09-28 $26.82 $27.47 $26.82 $27.34 $27.34 10,342
2023-09-27 $27.08 $27.13 $26.57 $26.82 $26.82 11,522
2023-09-26 $26.96 $27.18 $26.81 $27.05 $27.05 16,450
2023-09-25 $27.18 $27.45 $27.00 $27.32 $27.32 34,733
2023-09-22 $27.95 $28.02 $27.51 $27.62 $27.62 35,469
2023-09-21 $27.64 $27.64 $27.40 $27.41 $27.41 18,893
2023-09-20 $28.65 $28.75 $28.14 $28.14 $28.14 23,159
2023-09-19 $28.80 $28.86 $28.53 $28.57 $28.57 36,477
2023-09-18 $29.11 $29.20 $28.90 $28.91 $28.91 24,282
2023-09-15 $29.51 $29.51 $29.08 $29.36 $29.36 10,687
2023-09-14 $29.05 $29.52 $28.95 $29.52 $29.52 11,673
2023-09-13 $29.05 $29.20 $28.82 $28.94 $28.94 7,415
2023-09-12 $29.02 $29.52 $29.02 $29.39 $29.39 52,304
2023-09-11 $29.14 $29.35 $29.05 $29.07 $29.07 11,726
2023-09-08 $29.08 $29.08 $28.66 $28.78 $28.78 17,283
2023-09-07 $29.25 $29.25 $28.88 $29.07 $29.07 13,142
2023-09-06 $30.01 $30.01 $29.62 $29.80 $29.80 16,765
2023-09-05 $29.97 $30.19 $29.89 $29.96 $29.96 10,616
2023-09-01 $30.13 $30.50 $30.02 $30.21 $30.21 54,743
2023-08-31 $30.18 $30.30 $29.96 $30.06 $30.06 13,710
2023-08-30 $30.13 $30.24 $29.92 $30.22 $30.22 16,109
2023-08-29 $29.46 $30.41 $29.29 $30.35 $30.35 143,757
2023-08-28 $29.35 $29.46 $29.27 $29.35 $29.35 7,305
2023-08-25 $29.02 $29.25 $28.80 $29.12 $29.12 19,534
2023-08-24 $29.27 $29.27 $28.83 $29.02 $29.02 41,502
2023-08-23 $28.82 $29.36 $28.72 $29.36 $29.36 61,463
2023-08-22 $29.45 $29.45 $28.96 $29.16 $29.16 66,069
2023-08-21 $29.02 $29.41 $28.93 $29.34 $29.34 43,911
2023-08-18 $28.79 $28.94 $28.67 $28.87 $28.87 40,103
2023-08-17 $29.53 $29.58 $29.19 $29.30 $29.30 14,546
2023-08-16 $29.31 $29.56 $29.14 $29.35 $29.35 29,169
2023-08-15 $30.01 $30.01 $29.59 $29.69 $29.69 8,855
2023-08-14 $30.24 $30.42 $29.98 $30.26 $30.26 22,868
2023-08-11 $30.83 $30.87 $30.68 $30.79 $30.79 8,623
2023-08-10 $31.81 $32.04 $31.42 $31.49 $31.49 12,262
2023-08-09 $32.02 $32.05 $31.50 $31.80 $31.80 53,916
2023-08-08 $31.84 $32.01 $31.51 $31.89 $31.89 12,198
2023-08-07 $32.69 $32.71 $32.16 $32.48 $32.48 25,737
2023-08-04 $33.15 $33.20 $32.67 $32.86 $32.86 29,158
2023-08-03 $32.81 $33.30 $32.81 $33.01 $33.01 10,524
2023-08-02 $32.97 $33.12 $32.51 $32.83 $32.83 52,557
2023-08-01 $33.72 $33.82 $33.53 $33.60 $33.60 16,971
2023-07-31 $34.18 $34.37 $34.08 $34.35 $34.35 47,907
2023-07-28 $33.73 $34.05 $33.73 $34.05 $34.05 20,224
2023-07-27 $33.96 $33.96 $32.93 $32.93 $32.93 60,207
2023-07-26 $33.17 $33.93 $33.17 $33.90 $33.90 77,505
2023-07-25 $33.50 $33.79 $33.23 $33.23 $33.23 21,601
2023-07-24 $32.61 $33.17 $32.51 $33.07 $33.07 44,093
2023-07-21 $32.94 $32.94 $32.53 $32.60 $32.60 9,962
2023-07-20 $33.05 $33.14 $32.54 $32.89 $32.89 14,586
2023-07-19 $33.22 $33.49 $33.15 $33.29 $33.29 40,932
2023-07-18 $32.87 $33.37 $32.87 $33.20 $33.20 65,924
2023-07-17 $32.39 $32.82 $32.39 $32.80 $32.80 17,217
2023-07-14 $33.15 $33.18 $32.73 $32.87 $32.87 29,830
2023-07-13 $33.28 $33.50 $33.28 $33.33 $33.33 30,717
2023-07-12 $33.24 $33.24 $32.91 $33.19 $33.19 38,598
2023-07-11 $32.57 $32.88 $32.57 $32.86 $32.86 35,620
2023-07-10 $32.01 $32.50 $32.01 $32.50 $32.50 16,265
2023-07-07 $31.59 $32.45 $31.59 $32.23 $32.23 27,795
2023-07-06 $31.57 $31.73 $31.28 $31.49 $31.49 20,605
2023-07-05 $32.21 $32.31 $32.08 $32.11 $32.11 62,385
2023-07-03 $31.74 $32.33 $31.74 $32.14 $32.14 33,915
2023-06-30 $30.99 $31.37 $30.98 $31.21 $31.21 11,148
2023-06-29 $30.27 $30.49 $30.27 $30.39 $30.39 32,522
2023-06-28 $30.17 $30.48 $30.16 $30.48 $30.48 42,679
2023-06-27 $30.01 $30.54 $29.98 $30.54 $30.54 35,862
2023-06-26 $29.94 $30.32 $29.90 $30.02 $30.02 13,694
2023-06-23 $30.04 $30.08 $29.90 $29.91 $29.91 10,419
2023-06-22 $30.72 $30.83 $30.56 $30.74 $30.74 28,505
2023-06-21 $31.09 $31.38 $30.88 $30.94 $30.94 24,693
2023-06-20 $31.25 $31.52 $30.92 $31.27 $31.27 47,567
2023-06-16 $32.00 $32.00 $31.60 $31.74 $31.74 45,295
2023-06-15 $31.22 $31.87 $31.22 $31.84 $31.84 56,048
2023-06-14 $31.46 $31.65 $31.08 $31.19 $31.19 29,703
2023-06-13 $31.05 $31.55 $31.05 $31.41 $31.41 28,931
2023-06-12 $30.44 $30.89 $30.44 $30.65 $30.65 23,601
2023-06-09 $30.25 $30.58 $30.19 $30.35 $30.35 29,816
2023-06-08 $30.04 $30.20 $29.99 $30.17 $30.17 17,152
2023-06-07 $30.11 $30.36 $29.92 $30.08 $30.08 24,764
2023-06-06 $29.57 $30.25 $29.57 $30.14 $30.14 33,090
2023-06-05 $29.73 $29.85 $29.56 $29.66 $29.66 12,535
2023-06-02 $29.48 $29.96 $29.48 $29.86 $29.86 20,377
2023-06-01 $28.56 $29.00 $28.47 $28.91 $28.91 9,690
2023-05-31 $28.88 $28.88 $28.37 $28.59 $28.59 6,900
2023-05-30 $29.16 $29.32 $28.84 $29.01 $29.01 18,258
2023-05-26 $28.77 $29.11 $28.76 $29.11 $29.11 36,479
2023-05-25 $29.13 $29.13 $28.72 $28.81 $28.81 18,933
2023-05-24 $29.27 $29.27 $29.01 $29.22 $29.22 29,075
2023-05-23 $29.69 $30.02 $29.47 $29.62 $29.62 30,868
2023-05-22 $29.57 $30.00 $29.57 $29.97 $29.97 28,259
2023-05-19 $29.50 $29.67 $29.40 $29.46 $29.46 21,560
2023-05-18 $29.46 $29.50 $29.31 $29.46 $29.46 22,363
2023-05-17 $29.24 $29.57 $29.24 $29.56 $29.56 7,257
2023-05-16 $29.45 $29.62 $29.25 $29.25 $29.25 24,499
2023-05-15 $29.43 $29.72 $29.28 $29.64 $29.64 21,298
2023-05-12 $29.50 $29.50 $29.00 $29.07 $29.07 14,178
2023-05-11 $29.54 $29.55 $29.41 $29.52 $29.52 57,404
2023-05-10 $29.39 $29.50 $29.23 $29.44 $29.44 45,643
2023-05-09 $28.84 $29.05 $28.84 $29.00 $29.00 25,759
2023-05-08 $29.23 $29.30 $29.05 $29.29 $29.29 12,952
2023-05-05 $28.67 $29.17 $28.67 $29.09 $29.09 11,568
2023-05-04 $28.37 $28.47 $28.24 $28.34 $28.34 9,727
2023-05-03 $28.33 $28.60 $28.32 $28.32 $28.32 9,292
2023-05-02 $28.53 $28.53 $28.17 $28.33 $28.33 12,666
2023-05-01 $28.78 $28.79 $28.53 $28.62 $28.62 20,939
2023-04-28 $28.69 $28.98 $28.54 $28.85 $28.85 39,547
2023-04-27 $28.38 $28.91 $28.38 $28.90 $28.90 59,568
2023-04-26 $28.24 $28.50 $27.99 $28.16 $28.16 46,835
2023-04-25 $28.47 $28.50 $28.00 $28.03 $28.03 65,204
2023-04-24 $28.84 $29.18 $28.72 $28.86 $28.86 112,725
2023-04-21 $29.17 $29.17 $28.71 $28.92 $28.92 15,169
2023-04-20 $29.51 $29.53 $29.15 $29.30 $29.30 12,293
2023-04-19 $30.27 $30.29 $30.13 $30.20 $30.20 46,693
2023-04-18 $30.72 $30.83 $30.45 $30.53 $30.53 14,334
2023-04-17 $30.33 $30.56 $30.33 $30.56 $30.56 25,570
2023-04-14 $30.03 $30.29 $29.82 $30.04 $30.04 10,685
2023-04-13 $29.72 $30.03 $29.72 $29.92 $29.92 21,424
2023-04-12 $30.02 $30.07 $29.46 $29.49 $29.49 47,954
2023-04-11 $29.90 $30.17 $29.90 $30.05 $30.05 22,090
2023-04-10 $29.28 $29.72 $29.28 $29.72 $29.72 22,066
2023-04-06 $29.28 $29.38 $29.06 $29.23 $29.23 45,367
2023-04-05 $29.71 $29.71 $29.18 $29.40 $29.40 74,948
2023-04-04 $30.06 $30.06 $29.63 $29.74 $29.74 24,658
2023-04-03 $30.56 $30.60 $30.25 $30.47 $30.47 14,777
2023-03-31 $30.36 $30.68 $30.36 $30.68 $30.68 21,049
2023-03-30 $30.46 $30.50 $30.31 $30.46 $30.46 17,812
2023-03-29 $29.73 $30.10 $29.73 $30.09 $30.09 13,837
2023-03-28 $29.49 $29.68 $29.41 $29.51 $29.51 6,940
2023-03-27 $29.38 $29.48 $29.20 $29.32 $29.32 14,336
2023-03-24 $29.18 $29.31 $28.99 $29.31 $29.31 7,657
2023-03-23 $29.61 $29.93 $29.26 $29.48 $29.48 13,855
2023-03-22 $29.51 $29.77 $29.15 $29.16 $29.16 11,317
2023-03-21 $29.06 $29.32 $29.05 $29.32 $29.32 18,299
2023-03-20 $28.11 $28.55 $28.11 $28.44 $28.44 6,556
2023-03-17 $28.27 $28.48 $27.97 $28.14 $28.14 29,827
2023-03-16 $28.01 $28.64 $27.87 $28.58 $28.58 39,554
2023-03-15 $28.38 $28.38 $27.78 $28.17 $28.17 49,842
2023-03-14 $29.04 $29.07 $28.75 $28.91 $28.91 8,535
2023-03-13 $28.80 $29.14 $28.42 $28.96 $28.96 43,584
2023-03-10 $29.41 $29.66 $28.91 $29.03 $29.03 29,324
2023-03-09 $30.38 $30.38 $29.53 $29.66 $29.66 23,013
2023-03-08 $30.28 $30.41 $30.17 $30.41 $30.41 21,842
2023-03-07 $30.91 $30.91 $30.30 $30.33 $30.33 16,021
2023-03-06 $31.63 $31.63 $31.24 $31.28 $31.28 16,612
2023-03-03 $30.90 $31.55 $30.90 $31.51 $31.51 15,810
2023-03-02 $30.35 $30.68 $30.00 $30.54 $30.54 25,580
2023-03-01 $31.06 $31.12 $30.80 $30.97 $30.97 17,869
2023-02-28 $30.55 $31.03 $30.48 $30.71 $30.71 22,909
2023-02-27 $30.41 $30.76 $30.41 $30.70 $30.70 16,780
2023-02-24 $30.40 $30.50 $30.00 $30.11 $30.11 35,197
2023-02-23 $31.13 $31.14 $30.53 $31.08 $31.08 44,536
2023-02-22 $31.08 $31.14 $30.68 $30.97 $30.97 33,865
2023-02-21 $31.54 $31.63 $31.05 $31.12 $31.12 18,002
2023-02-17 $31.88 $31.90 $31.50 $31.80 $31.80 30,918
2023-02-16 $32.61 $33.05 $32.33 $32.62 $32.62 17,194
2023-02-15 $32.34 $33.00 $32.34 $33.00 $33.00 34,470
2023-02-14 $32.39 $33.01 $32.16 $32.96 $32.96 10,559
2023-02-13 $32.43 $32.75 $32.29 $32.67 $32.67 10,051
2023-02-10 $32.65 $32.65 $32.11 $32.24 $32.24 13,558
2023-02-09 $33.56 $33.88 $32.94 $33.14 $33.14 39,416
2023-02-08 $33.29 $33.50 $33.02 $33.02 $33.02 25,858
2023-02-07 $33.11 $33.40 $32.75 $33.40 $33.40 53,958
2023-02-06 $33.09 $33.23 $32.93 $33.05 $33.05 29,936
2023-02-03 $33.85 $34.19 $33.52 $33.54 $33.54 10,090
2023-02-02 $34.69 $34.99 $34.33 $34.50 $34.50 67,508
2023-02-01 $34.00 $34.69 $33.78 $34.56 $34.56 23,757
2023-01-31 $33.00 $33.62 $32.92 $33.62 $33.62 31,884
2023-01-30 $33.54 $33.64 $33.07 $33.07 $33.07 24,015
2023-01-27 $32.91 $34.30 $32.91 $33.90 $33.90 44,060
2023-01-26 $33.00 $33.52 $32.73 $33.16 $33.16 88,657
2023-01-25 $31.84 $32.43 $31.75 $32.39 $32.39 35,349
2023-01-24 $32.06 $32.25 $31.62 $32.21 $32.21 71,348
2023-01-23 $31.42 $32.30 $31.42 $32.25 $32.25 83,246
2023-01-20 $30.46 $31.29 $30.46 $31.15 $31.15 17,111
2023-01-19 $30.53 $30.59 $30.09 $30.24 $30.24 52,619
2023-01-18 $31.12 $31.37 $30.65 $30.65 $30.65 18,075
2023-01-17 $30.84 $30.95 $30.65 $30.86 $30.86 25,605
2023-01-13 $30.78 $31.06 $30.51 $31.02 $31.02 41,663
2023-01-12 $30.77 $31.30 $30.47 $31.30 $31.30 73,879
2023-01-11 $29.99 $30.49 $29.99 $30.48 $30.48 36,802
2023-01-10 $29.73 $29.99 $29.53 $29.99 $29.99 27,218
2023-01-09 $29.63 $29.93 $29.51 $29.66 $29.66 61,676
2023-01-06 $28.67 $29.29 $28.46 $29.27 $29.27 29,233
2023-01-05 $28.46 $28.70 $28.39 $28.58 $28.58 14,549
2023-01-04 $28.24 $28.76 $28.00 $28.70 $28.70 58,136
2023-01-03 $28.47 $28.69 $27.70 $27.99 $27.99 61,676
2022-12-30 $27.96 $28.18 $27.79 $28.14 $28.14 120,434
2022-12-29 $27.83 $28.32 $27.74 $28.24 $28.24 96,222
2022-12-28 $27.96 $27.99 $27.30 $27.53 $27.53 63,456
2022-12-27 $28.72 $28.93 $28.39 $28.50 $28.17 69,692
2022-12-23 $28.89 $28.89 $28.50 $28.50 $28.17 30,776
2022-12-22 $29.46 $29.46 $28.50 $28.89 $28.56 64,000
2022-12-21 $29.68 $29.89 $29.30 $29.76 $29.42 60,763
2022-12-20 $29.64 $30.10 $29.64 $29.74 $29.40 45,031
2022-12-19 $30.52 $30.52 $29.84 $29.85 $29.51 24,114
2022-12-16 $30.66 $30.66 $30.26 $30.46 $30.11 35,580
2022-12-15 $31.14 $31.47 $30.53 $30.66 $30.31 40,837
2022-12-14 $31.61 $31.71 $31.18 $31.32 $30.96 28,420
2022-12-13 $32.39 $32.51 $31.48 $31.66 $31.30 38,242
2022-12-12 $31.46 $31.66 $31.40 $31.57 $31.21 32,442
2022-12-09 $32.19 $32.19 $31.62 $31.62 $31.62 24,531
2022-12-08 $32.33 $32.50 $32.12 $32.27 $32.27 24,665
2022-12-07 $32.12 $32.48 $32.03 $32.25 $32.25 66,688
2022-12-06 $32.62 $32.62 $32.00 $32.14 $32.14 33,074
2022-12-05 $33.21 $33.34 $32.28 $32.34 $32.34 50,650
2022-12-02 $32.70 $33.67 $32.50 $33.65 $33.65 30,613
2022-12-01 $33.32 $33.39 $32.88 $33.06 $33.06 38,749
2022-11-30 $32.16 $33.35 $32.16 $33.30 $33.30 45,630
2022-11-29 $31.17 $31.60 $31.17 $31.34 $31.34 28,805
2022-11-28 $30.99 $31.33 $30.72 $30.76 $30.76 41,368
2022-11-25 $31.50 $31.62 $31.27 $31.42 $31.42 11,817
2022-11-23 $31.57 $32.01 $31.57 $31.96 $31.96 27,696
2022-11-22 $31.38 $31.55 $31.25 $31.48 $31.48 27,878
2022-11-21 $31.48 $31.50 $31.15 $31.45 $31.45 44,517
2022-11-18 $32.27 $32.27 $31.72 $31.91 $31.91 13,878
2022-11-17 $31.94 $32.17 $31.82 $32.15 $32.15 21,980
2022-11-16 $33.16 $33.23 $32.55 $32.70 $32.70 20,533
2022-11-15 $34.10 $34.10 $33.40 $33.61 $33.61 23,741
2022-11-14 $33.98 $34.09 $33.59 $33.91 $33.91 34,989
2022-11-11 $33.90 $34.47 $33.90 $34.45 $34.45 14,615
2022-11-10 $32.78 $33.46 $32.58 $33.39 $33.39 29,738
2022-11-09 $32.16 $32.16 $31.22 $31.22 $31.22 11,611
2022-11-08 $32.19 $32.85 $31.93 $32.56 $32.56 31,862
2022-11-07 $32.33 $32.33 $31.81 $32.00 $32.00 25,440
2022-11-04 $32.18 $32.39 $31.67 $32.19 $32.19 26,674
2022-11-03 $29.86 $30.85 $29.86 $30.61 $30.61 20,595
2022-11-02 $30.74 $31.20 $30.18 $30.18 $30.18 10,638
2022-11-01 $31.31 $31.39 $30.73 $30.80 $30.80 25,926
2022-10-31 $30.04 $30.39 $30.04 $30.32 $30.32 15,189
2022-10-28 $30.28 $30.30 $29.87 $30.30 $30.30 28,177
2022-10-27 $31.06 $31.16 $30.68 $30.78 $30.78 23,838
2022-10-26 $30.83 $31.59 $30.83 $31.13 $31.13 47,403
2022-10-25 $29.91 $30.85 $29.85 $30.78 $30.78 29,185
2022-10-24 $29.77 $29.81 $29.11 $29.78 $29.78 23,492
2022-10-21 $29.39 $30.52 $29.39 $30.43 $30.43 60,014
2022-10-20 $29.71 $30.10 $29.43 $29.50 $29.50 29,309
2022-10-19 $30.05 $30.15 $29.67 $29.85 $29.85 30,139
2022-10-18 $30.62 $30.76 $29.97 $30.23 $30.23 40,173
2022-10-17 $29.70 $30.23 $29.70 $29.97 $29.97 58,303
2022-10-14 $30.16 $30.21 $28.95 $28.99 $28.99 58,158
2022-10-13 $28.74 $30.22 $28.55 $30.04 $30.04 42,395
2022-10-12 $30.01 $30.16 $29.44 $29.78 $29.78 62,042
2022-10-11 $29.96 $30.38 $29.69 $29.83 $29.83 18,880
2022-10-10 $30.28 $30.28 $29.50 $29.90 $29.90 39,314
2022-10-07 $31.17 $31.19 $30.35 $30.46 $30.46 20,901
2022-10-06 $31.83 $32.40 $31.51 $31.54 $31.54 17,897
2022-10-05 $32.32 $32.32 $31.43 $31.92 $31.92 29,543
2022-10-04 $31.80 $32.70 $31.73 $32.55 $32.55 23,807
2022-10-03 $30.54 $31.10 $30.28 $30.81 $30.81 52,312
2022-09-30 $30.70 $31.12 $30.39 $30.52 $30.52 33,953
2022-09-29 $31.74 $31.74 $30.81 $31.05 $31.05 108,272
2022-09-28 $31.77 $32.47 $31.50 $32.38 $32.38 48,335
2022-09-27 $32.65 $32.83 $31.82 $32.10 $32.10 75,973
2022-09-26 $32.20 $32.81 $32.01 $32.15 $32.15 18,079
2022-09-23 $32.56 $32.78 $31.85 $32.20 $32.20 126,960
2022-09-22 $34.09 $34.10 $33.32 $33.44 $33.44 25,202
2022-09-21 $34.78 $34.98 $34.04 $34.11 $34.11 15,331
2022-09-20 $35.11 $35.17 $34.64 $34.74 $34.74 14,145
2022-09-19 $34.41 $35.32 $34.40 $35.24 $35.24 17,986
2022-09-16 $35.57 $35.57 $34.55 $34.69 $34.69 44,118
2022-09-15 $35.82 $36.13 $35.38 $35.57 $35.57 19,818
2022-09-14 $36.12 $36.56 $35.81 $36.41 $36.41 38,814
2022-09-13 $35.88 $36.65 $35.88 $36.07 $36.07 34,983
2022-09-12 $36.70 $37.05 $36.65 $37.05 $37.05 13,362
2022-09-09 $36.14 $36.51 $36.09 $36.39 $36.39 27,705
2022-09-08 $34.81 $35.56 $34.68 $35.56 $35.56 26,133
2022-09-07 $34.11 $35.16 $34.11 $35.09 $35.09 41,563
2022-09-06 $34.32 $34.47 $34.09 $34.15 $34.15 32,775
2022-09-02 $35.00 $35.06 $34.17 $34.33 $34.33 18,348
2022-09-01 $35.22 $35.22 $34.29 $34.87 $34.87 59,393
2022-08-31 $35.88 $36.01 $35.50 $35.62 $35.62 42,485
2022-08-30 $36.67 $36.67 $35.59 $35.82 $35.82 24,507
2022-08-29 $36.32 $36.73 $36.30 $36.41 $36.41 36,988
2022-08-26 $37.79 $37.94 $36.54 $36.57 $36.57 39,112
2022-08-25 $37.20 $37.65 $37.07 $37.50 $37.50 21,567
2022-08-24 $36.53 $37.29 $36.46 $37.06 $37.06 32,832
2022-08-23 $36.87 $37.22 $36.85 $37.07 $37.07 55,965
2022-08-22 $36.95 $37.04 $36.77 $36.80 $36.80 75,685
2022-08-19 $37.89 $37.89 $37.02 $37.16 $37.16 44,710
2022-08-18 $38.61 $38.68 $38.41 $38.56 $38.56 31,137
2022-08-17 $38.96 $39.03 $38.50 $38.75 $38.75 37,969
2022-08-16 $39.45 $39.45 $38.97 $39.23 $39.23 25,521
2022-08-15 $39.59 $39.73 $39.16 $39.57 $39.57 42,152
2022-08-12 $38.84 $39.55 $38.52 $39.52 $39.52 35,881
2022-08-11 $39.00 $39.51 $38.83 $38.87 $38.87 74,115
2022-08-10 $38.30 $38.74 $37.90 $38.67 $38.67 39,530
2022-08-09 $37.93 $37.93 $37.42 $37.50 $37.50 38,838
2022-08-08 $37.97 $38.48 $37.97 $38.05 $38.05 34,723
2022-08-05 $37.52 $37.88 $37.30 $37.66 $37.66 22,001
2022-08-04 $37.78 $37.98 $37.65 $37.86 $37.86 21,901
2022-08-03 $37.79 $37.92 $37.29 $37.74 $37.74 48,776
2022-08-02 $37.34 $38.17 $37.16 $37.75 $37.75 76,724
2022-08-01 $37.50 $38.13 $37.49 $37.74 $37.74 119,420
2022-07-29 $36.63 $37.13 $36.31 $37.13 $37.13 30,053
2022-07-28 $36.42 $36.88 $36.08 $36.88 $36.88 29,116
2022-07-27 $35.53 $36.28 $35.44 $36.19 $36.19 42,440
2022-07-26 $35.65 $35.78 $35.20 $35.20 $35.20 42,712
2022-07-25 $35.79 $35.81 $35.59 $35.77 $35.77 11,792
2022-07-22 $36.66 $36.66 $35.68 $35.87 $35.87 58,080
2022-07-21 $36.16 $36.60 $36.06 $36.60 $36.60 16,951
2022-07-20 $35.77 $36.27 $35.77 $36.15 $36.15 15,677
2022-07-19 $35.95 $36.05 $35.50 $35.91 $35.91 45,990
2022-07-18 $35.77 $36.21 $35.40 $35.48 $35.48 17,900
2022-07-15 $35.11 $35.12 $34.51 $35.11 $35.11 22,949
2022-07-14 $34.81 $35.23 $34.46 $35.13 $35.13 17,953
2022-07-13 $34.01 $35.14 $34.01 $34.91 $34.91 27,130
2022-07-12 $34.32 $34.67 $34.05 $34.41 $34.41 45,414
2022-07-11 $35.64 $35.64 $34.68 $34.73 $34.73 29,862
2022-07-08 $36.40 $36.99 $36.11 $36.73 $36.73 93,258
2022-07-07 $35.73 $36.79 $35.73 $36.64 $36.64 71,846
2022-07-06 $34.87 $35.18 $34.44 $34.77 $34.77 75,324
2022-07-05 $34.40 $35.22 $34.02 $35.15 $35.15 87,176
2022-07-01 $35.08 $35.08 $34.60 $34.95 $34.95 29,396
2022-06-30 $34.97 $35.51 $34.57 $35.26 $35.26 56,937
2022-06-29 $35.72 $36.00 $35.28 $35.52 $35.52 37,333
2022-06-28 $37.42 $37.75 $36.61 $36.68 $36.68 17,247
2022-06-27 $37.59 $37.70 $37.24 $37.36 $37.36 130,686
2022-06-24 $36.82 $37.45 $36.82 $37.42 $37.42 128,570
2022-06-23 $36.04 $36.29 $35.64 $36.17 $36.17 24,264
2022-06-22 $35.59 $36.21 $35.53 $35.76 $35.76 100,136
2022-06-21 $35.75 $36.32 $35.68 $36.10 $36.10 33,425
2022-06-17 $34.41 $35.19 $34.33 $35.05 $35.05 23,035
2022-06-16 $34.13 $34.41 $33.63 $33.81 $33.81 34,256
2022-06-15 $34.74 $35.62 $34.74 $35.28 $35.28 12,315
2022-06-14 $34.23 $34.74 $34.10 $34.50 $34.50 26,969
2022-06-13 $34.45 $34.66 $33.65 $33.85 $33.85 62,670
2022-06-10 $35.73 $36.13 $35.30 $35.50 $35.50 87,049
2022-06-09 $36.44 $36.67 $35.90 $35.90 $35.90 41,479
2022-06-08 $37.29 $37.61 $36.96 $37.11 $37.11 64,279
2022-06-07 $36.81 $37.33 $36.44 $37.31 $37.31 20,563
2022-06-06 $37.36 $37.74 $37.08 $37.27 $37.27 17,914
2022-06-03 $36.97 $36.97 $36.42 $36.53 $36.53 68,887
2022-06-02 $36.22 $37.43 $36.22 $37.43 $37.43 37,127
2022-06-01 $36.68 $36.88 $35.81 $36.04 $36.04 80,930
2022-05-31 $36.66 $36.97 $36.20 $36.58 $36.58 96,747
2022-05-27 $35.87 $36.46 $35.87 $36.40 $36.40 28,587
2022-05-26 $34.25 $35.59 $34.25 $35.46 $35.46 26,448
2022-05-25 $33.78 $34.46 $33.78 $34.35 $34.35 22,720
2022-05-24 $34.57 $34.57 $33.86 $34.10 $34.10 23,297
2022-05-23 $34.67 $35.16 $34.45 $35.05 $35.05 17,859
2022-05-20 $35.48 $35.48 $33.85 $34.73 $34.73 26,578
2022-05-19 $33.99 $35.14 $33.99 $34.78 $34.78 57,210
2022-05-18 $34.81 $35.18 $33.87 $33.93 $33.93 60,146
2022-05-17 $34.65 $35.14 $34.29 $35.09 $35.09 73,481
2022-05-16 $33.87 $33.87 $33.32 $33.36 $33.36 54,899
2022-05-13 $32.85 $34.00 $32.85 $33.84 $33.84 54,705
2022-05-12 $31.56 $32.67 $31.33 $32.08 $32.08 115,117
2022-05-11 $32.85 $33.55 $32.09 $32.18 $32.18 63,158
2022-05-10 $32.74 $33.18 $31.96 $32.46 $32.46 98,107
2022-05-09 $33.00 $33.05 $31.97 $32.08 $32.08 78,524
2022-05-06 $34.13 $34.42 $33.51 $33.95 $33.95 56,831
2022-05-05 $35.68 $35.68 $33.92 $34.28 $34.28 112,652
2022-05-04 $35.00 $36.00 $34.50 $35.96 $35.96 31,179
2022-05-03 $34.49 $35.05 $34.46 $34.96 $34.96 44,542
2022-05-02 $33.81 $34.47 $33.54 $34.46 $34.46 24,873
2022-04-29 $34.62 $35.23 $33.93 $34.08 $34.08 41,275
2022-04-28 $34.33 $34.49 $33.26 $34.28 $34.28 45,803
2022-04-27 $33.63 $34.41 $33.63 $33.88 $33.88 61,708
2022-04-26 $34.14 $34.21 $33.03 $33.03 $33.03 47,110
2022-04-25 $34.46 $34.80 $34.04 $34.64 $34.64 57,071
2022-04-22 $35.46 $35.79 $35.00 $35.05 $35.05 71,394
2022-04-21 $36.91 $37.45 $35.47 $35.55 $35.55 103,432
2022-04-20 $37.49 $37.49 $36.50 $36.60 $36.60 38,583
2022-04-19 $36.45 $37.34 $36.44 $37.33 $37.33 34,838
2022-04-18 $36.40 $36.78 $36.27 $36.58 $36.58 50,118
2022-04-14 $37.04 $37.12 $36.64 $36.65 $36.65 21,475
2022-04-13 $36.54 $37.27 $36.54 $37.21 $37.21 74,616
2022-04-12 $36.87 $37.16 $36.27 $36.39 $36.39 98,043
2022-04-11 $36.45 $36.99 $36.12 $36.45 $36.45 79,290
2022-04-08 $37.58 $37.79 $37.21 $37.32 $37.32 26,531
2022-04-07 $37.81 $38.00 $37.10 $37.65 $37.65 71,269
2022-04-06 $38.70 $38.70 $37.87 $38.15 $38.15 127,952
2022-04-05 $40.57 $40.57 $39.05 $39.13 $39.13 90,757
2022-04-04 $39.97 $40.49 $39.93 $40.47 $40.47 24,712
2022-04-01 $39.80 $40.03 $39.29 $39.61 $39.61 39,283
2022-03-31 $40.07 $40.07 $39.40 $39.46 $39.46 36,961
2022-03-30 $40.24 $40.87 $40.00 $40.14 $40.14 51,255
2022-03-29 $39.87 $40.38 $39.67 $40.31 $40.31 42,333
2022-03-28 $38.66 $38.98 $38.40 $38.98 $38.98 33,429
2022-03-25 $39.12 $39.13 $38.48 $38.86 $38.86 43,379
2022-03-24 $39.14 $39.47 $38.64 $39.41 $39.41 108,301
2022-03-23 $39.12 $39.32 $38.64 $38.85 $38.85 47,674
2022-03-22 $38.68 $39.38 $38.68 $39.23 $39.23 57,902
2022-03-21 $38.51 $39.02 $38.09 $38.41 $38.41 54,185
2022-03-18 $37.44 $38.79 $37.25 $38.62 $38.62 51,112
2022-03-17 $37.50 $37.77 $37.05 $37.77 $37.77 30,812
2022-03-16 $36.72 $37.77 $36.55 $37.71 $37.71 46,178
2022-03-15 $34.07 $35.04 $33.78 $34.90 $34.90 108,670
2022-03-14 $35.22 $35.22 $33.91 $34.07 $34.07 56,521
2022-03-11 $36.70 $36.70 $35.39 $35.43 $35.43 60,411
2022-03-10 $36.48 $36.63 $35.89 $36.44 $36.44 47,512
2022-03-09 $37.11 $37.43 $36.66 $37.08 $37.08 62,110
2022-03-08 $35.39 $36.78 $35.00 $35.87 $35.87 89,282
2022-03-07 $37.02 $37.08 $35.40 $35.47 $35.47 205,710
2022-03-04 $37.84 $37.91 $37.01 $37.19 $37.19 63,212
2022-03-03 $39.70 $39.70 $38.45 $38.52 $38.52 23,840
2022-03-02 $39.63 $39.96 $39.16 $39.81 $39.81 41,427
2022-03-01 $40.70 $40.70 $39.36 $39.62 $39.62 58,689
2022-02-28 $40.30 $41.38 $40.19 $41.08 $41.08 70,296
2022-02-25 $40.00 $40.56 $39.40 $40.56 $40.56 59,751
2022-02-24 $37.34 $39.60 $37.17 $39.46 $39.46 245,062
2022-02-23 $40.40 $40.66 $39.28 $39.29 $39.29 40,424
2022-02-22 $40.13 $40.41 $39.28 $39.65 $39.65 78,136
2022-02-18 $41.21 $41.26 $40.46 $40.63 $40.63 29,972
2022-02-17 $42.01 $42.01 $41.08 $41.14 $41.14 49,669
2022-02-16 $41.86 $42.24 $41.51 $42.13 $42.13 79,339
2022-02-15 $40.99 $41.99 $40.99 $41.91 $41.91 88,950
2022-02-14 $39.86 $40.51 $39.85 $40.18 $40.18 45,895
2022-02-11 $41.21 $41.33 $39.76 $40.02 $40.02 96,260
2022-02-10 $41.43 $42.30 $41.28 $41.46 $41.46 46,939
2022-02-09 $41.77 $42.32 $41.77 $42.29 $42.29 45,308
2022-02-08 $40.77 $41.11 $40.21 $41.11 $41.11 38,961
2022-02-07 $41.57 $41.70 $41.03 $41.37 $41.37 46,011
2022-02-04 $41.28 $41.73 $40.88 $41.55 $41.55 27,839
2022-02-03 $41.59 $42.35 $41.38 $41.50 $41.50 36,760
2022-02-02 $43.03 $43.03 $42.13 $42.47 $42.47 34,601
2022-02-01 $42.58 $42.78 $41.68 $42.63 $42.63 46,144
2022-01-31 $40.36 $42.25 $40.36 $42.25 $42.25 84,513
2022-01-28 $40.12 $40.32 $39.29 $40.22 $40.22 48,911
2022-01-27 $42.09 $42.09 $40.18 $40.19 $40.19 68,005
2022-01-26 $42.78 $43.34 $41.60 $42.16 $42.16 56,982
2022-01-25 $42.13 $42.42 $41.50 $41.77 $41.77 81,094
2022-01-24 $42.25 $42.80 $40.73 $42.76 $42.76 136,131
2022-01-21 $44.02 $44.38 $43.27 $43.49 $43.49 97,975
2022-01-20 $45.13 $45.88 $44.25 $44.34 $44.34 313,632
2022-01-19 $46.20 $46.35 $44.70 $44.71 $44.71 91,203
2022-01-18 $46.80 $46.93 $46.05 $46.24 $46.24 66,078
2022-01-14 $46.77 $47.28 $46.63 $47.16 $47.16 29,621
2022-01-13 $47.89 $48.06 $46.88 $46.93 $46.93 129,101
2022-01-12 $47.63 $47.96 $47.14 $47.67 $47.67 135,364
2022-01-11 $45.63 $46.66 $45.50 $46.53 $46.53 85,417
2022-01-10 $45.80 $45.80 $44.80 $45.61 $45.61 85,481
2022-01-07 $46.58 $46.80 $45.75 $46.25 $46.25 80,323
2022-01-06 $46.47 $46.71 $45.66 $46.43 $46.43 82,917
2022-01-05 $47.67 $47.69 $46.33 $46.47 $46.47 91,896
2022-01-04 $48.15 $48.21 $47.41 $47.97 $47.97 215,188
2022-01-03 $47.47 $47.91 $47.10 $47.80 $47.80 121,941
2021-12-31 $46.80 $47.24 $46.80 $46.81 $46.81 88,256
2021-12-30 $46.15 $47.15 $46.15 $46.92 $46.92 82,138
2021-12-29 $46.35 $46.57 $45.81 $46.15 $46.15 214,874
2021-12-28 $49.79 $50.00 $49.59 $49.66 $46.49 81,621
2021-12-27 $49.88 $50.00 $49.43 $49.78 $46.60 114,112
2021-12-23 $49.46 $50.05 $49.32 $49.86 $46.68 66,224
2021-12-22 $48.75 $49.48 $48.66 $49.34 $46.19 53,416
2021-12-21 $48.15 $48.76 $47.90 $48.65 $45.54 70,241
2021-12-20 $47.92 $48.18 $47.11 $47.42 $44.39 107,179
2021-12-17 $49.07 $49.82 $48.47 $49.45 $46.29 128,642
2021-12-16 $51.29 $51.40 $49.75 $49.89 $46.70 107,636
2021-12-15 $50.03 $50.76 $49.27 $50.72 $47.48 85,228
2021-12-14 $50.39 $50.47 $49.70 $50.09 $46.89 90,251
2021-12-13 $52.24 $52.28 $50.85 $51.01 $47.75 109,136
2021-12-10 $52.04 $52.27 $51.46 $52.20 $48.87 47,390
2021-12-09 $52.42 $52.42 $51.30 $51.39 $48.11 74,373
2021-12-08 $52.81 $52.96 $52.10 $52.85 $49.47 156,505
2021-12-07 $52.12 $52.36 $51.57 $52.25 $48.91 214,923
2021-12-06 $51.20 $51.55 $49.80 $51.20 $47.93 77,300
2021-12-03 $53.00 $53.25 $50.77 $51.13 $47.86 140,270
2021-12-02 $52.98 $53.51 $52.25 $52.79 $49.42 226,871
2021-12-01 $54.16 $54.49 $52.57 $52.57 $49.21 130,636
2021-11-30 $53.60 $53.90 $52.48 $53.15 $49.76 55,302
2021-11-29 $53.43 $53.65 $53.01 $53.57 $50.15 148,713
2021-11-26 $53.01 $53.31 $52.30 $52.77 $49.40 63,295
2021-11-24 $53.96 $54.22 $53.00 $54.18 $50.72 102,402
2021-11-23 $55.00 $55.42 $53.77 $54.31 $50.84 113,336
2021-11-22 $55.10 $55.85 $54.65 $55.04 $51.52 132,260
2021-11-19 $53.77 $54.11 $53.50 $54.06 $50.61 145,327
2021-11-18 $54.33 $54.33 $53.26 $53.70 $50.27 85,557
2021-11-17 $54.06 $54.20 $53.79 $54.03 $50.58 107,506
2021-11-16 $53.43 $53.81 $53.16 $53.81 $50.37 100,120
2021-11-15 $54.40 $54.40 $53.20 $53.39 $49.98 102,436
2021-11-12 $54.58 $54.58 $54.02 $54.43 $50.95 116,524
2021-11-11 $54.00 $54.32 $53.46 $54.27 $50.80 252,484
2021-11-10 $53.52 $53.88 $52.52 $53.02 $49.63 111,952
2021-11-09 $55.25 $55.29 $53.68 $53.86 $50.42 114,661
2021-11-08 $54.59 $55.27 $54.54 $55.09 $51.57 123,007
2021-11-05 $54.55 $54.55 $53.89 $54.09 $50.64 86,484
2021-11-04 $54.11 $54.45 $53.79 $54.40 $50.93 86,057
2021-11-03 $53.14 $53.60 $52.60 $53.60 $50.18 74,970
2021-11-02 $53.37 $53.56 $53.00 $53.31 $49.90 79,799
2021-11-01 $52.84 $53.53 $52.44 $53.45 $50.04 100,306
2021-10-29 $52.13 $52.53 $52.13 $52.41 $49.06 52,614
2021-10-28 $51.50 $52.17 $51.39 $52.17 $48.84 57,371
2021-10-27 $51.76 $52.09 $51.38 $51.38 $48.10 39,688
2021-10-26 $52.18 $52.62 $51.30 $51.71 $48.41 90,943
2021-10-25 $51.11 $52.12 $51.04 $52.11 $48.78 74,568
2021-10-22 $50.66 $50.80 $50.13 $50.39 $47.17 30,020
2021-10-21 $50.15 $50.69 $50.00 $50.56 $47.33 33,132
2021-10-20 $50.35 $50.65 $50.01 $50.53 $47.30 47,368
2021-10-19 $50.29 $50.66 $50.16 $50.44 $47.22 60,321
2021-10-18 $49.46 $50.03 $49.24 $49.96 $46.77 61,628
2021-10-15 $48.99 $49.56 $48.97 $49.47 $46.31 44,284
2021-10-14 $48.49 $48.65 $48.23 $48.51 $45.41 26,640
2021-10-13 $47.57 $48.25 $47.57 $48.14 $45.07 58,802
2021-10-12 $47.22 $47.25 $46.83 $47.06 $44.05 24,515
2021-10-11 $47.00 $47.46 $46.80 $46.92 $43.92 34,195
2021-10-08 $46.75 $47.00 $46.58 $46.73 $43.75 37,229
2021-10-07 $46.03 $46.80 $46.03 $46.58 $43.60 19,765
2021-10-06 $45.03 $45.40 $44.84 $45.28 $42.39 18,791
2021-10-05 $45.62 $45.95 $45.20 $45.70 $42.78 22,047
2021-10-04 $46.06 $46.27 $45.25 $45.48 $42.58 36,146
2021-10-01 $46.46 $46.46 $45.77 $46.24 $43.29 24,749
2021-09-30 $46.52 $46.90 $46.21 $46.43 $43.46 43,455
2021-09-29 $46.36 $46.47 $45.75 $45.76 $42.84 44,402
2021-09-28 $47.04 $47.40 $46.29 $46.40 $43.44 20,031
2021-09-27 $47.38 $47.70 $47.00 $47.59 $44.55 38,687
2021-09-24 $47.31 $47.43 $47.15 $47.33 $44.31 19,300
2021-09-23 $47.31 $47.69 $47.09 $47.45 $44.42 19,393
2021-09-22 $46.66 $47.35 $46.51 $46.98 $43.98 39,564
2021-09-21 $46.29 $46.37 $45.74 $46.14 $43.19 54,906
2021-09-20 $46.28 $46.32 $45.28 $45.77 $42.85 116,253
2021-09-17 $47.69 $47.78 $47.33 $47.61 $44.57 21,884
2021-09-16 $47.88 $47.99 $47.42 $47.86 $44.80 52,340
2021-09-15 $48.52 $48.80 $48.06 $48.78 $45.66 35,680
2021-09-14 $48.45 $48.77 $48.25 $48.39 $45.30 31,916
2021-09-13 $47.97 $47.97 $47.50 $47.89 $44.83 27,888
2021-09-10 $48.52 $48.76 $47.80 $47.80 $44.75 58,578
2021-09-09 $47.65 $48.26 $47.64 $48.03 $44.96 56,281
2021-09-08 $48.21 $48.21 $47.37 $47.50 $44.47 48,003
2021-09-07 $48.30 $48.72 $48.30 $48.57 $45.47 72,126
2021-09-03 $47.65 $47.74 $47.30 $47.37 $44.34 23,448
2021-09-02 $48.16 $48.38 $48.00 $48.13 $45.06 61,388
2021-09-01 $47.74 $48.07 $47.43 $47.87 $44.81 45,750
2021-08-31 $48.69 $48.69 $48.33 $48.57 $45.47 23,616
2021-08-30 $48.77 $48.85 $48.43 $48.67 $45.56 64,544
2021-08-27 $47.92 $48.39 $47.79 $48.31 $45.22 72,218
2021-08-26 $47.76 $48.06 $47.50 $47.56 $44.52 25,112
2021-08-25 $48.17 $48.46 $48.06 $48.33 $45.24 53,623
2021-08-24 $48.04 $48.26 $47.97 $48.06 $44.99 49,655
2021-08-23 $46.86 $47.40 $46.64 $47.33 $44.31 87,625
2021-08-20 $45.98 $46.37 $45.98 $46.33 $43.37 18,887
2021-08-19 $46.37 $46.60 $46.22 $46.32 $43.36 41,808
2021-08-18 $46.28 $46.71 $46.28 $46.44 $43.47 38,764
2021-08-17 $46.20 $46.35 $45.56 $45.92 $42.99 78,657
2021-08-16 $47.50 $47.50 $46.77 $47.02 $44.02 107,780
2021-08-13 $48.90 $49.06 $48.51 $48.59 $45.49 94,058
2021-08-12 $49.18 $49.18 $48.62 $49.10 $45.96 66,438
2021-08-11 $49.50 $49.50 $48.74 $49.09 $45.95 44,393
2021-08-10 $49.06 $49.19 $48.87 $49.06 $45.93 74,401
2021-08-09 $48.80 $49.34 $48.65 $49.10 $45.96 59,849
2021-08-06 $49.44 $49.46 $49.00 $49.11 $45.97 36,825
2021-08-05 $49.13 $49.27 $49.00 $49.15 $46.01 58,338
2021-08-04 $48.94 $49.36 $48.94 $49.06 $45.93 101,790
2021-08-03 $47.86 $47.86 $47.37 $47.79 $44.74 56,675
2021-08-02 $48.37 $48.59 $48.06 $48.25 $45.17 95,185
2021-07-30 $47.06 $47.83 $47.06 $47.68 $44.63 41,901
2021-07-29 $47.03 $47.53 $47.00 $47.38 $44.35 37,466
2021-07-28 $45.35 $46.30 $45.35 $46.15 $43.20 35,328
2021-07-27 $45.43 $45.43 $44.12 $44.58 $41.73 70,550
2021-07-26 $46.41 $46.87 $46.36 $46.71 $43.73 21,726
2021-07-23 $47.28 $47.28 $46.64 $46.94 $43.94 39,152
2021-07-22 $47.82 $47.95 $47.31 $47.49 $44.46 57,315
2021-07-21 $46.83 $47.80 $46.83 $47.73 $44.68 41,939
2021-07-20 $45.11 $45.91 $44.90 $45.86 $42.93 28,474
2021-07-19 $44.46 $44.81 $43.86 $44.67 $41.82 95,384
2021-07-16 $46.32 $46.32 $45.31 $45.50 $42.59 40,387
2021-07-15 $46.54 $47.13 $46.42 $46.62 $43.64 38,481
2021-07-14 $47.46 $47.48 $46.56 $46.61 $43.63 43,993
2021-07-13 $47.93 $48.18 $47.78 $47.78 $44.73 33,988
2021-07-12 $47.65 $48.35 $47.65 $48.26 $45.18 81,963
2021-07-09 $46.63 $47.07 $46.51 $47.03 $44.03 58,464
2021-07-08 $45.39 $46.00 $45.02 $45.80 $42.87 36,344
2021-07-07 $47.02 $47.24 $46.06 $46.43 $43.46 32,290
2021-07-06 $46.40 $46.50 $45.79 $46.19 $43.24 35,052
2021-07-02 $46.23 $46.32 $45.68 $45.98 $43.04 82,699
2021-07-01 $46.59 $46.63 $45.86 $46.15 $43.20 29,822
2021-06-30 $46.48 $46.85 $46.48 $46.58 $43.60 48,581
2021-06-29 $46.27 $46.55 $46.27 $46.53 $43.56 37,545
2021-06-28 $45.19 $46.22 $45.17 $46.21 $43.26 68,972
2021-06-25 $45.47 $45.59 $45.16 $45.18 $42.30 37,915
2021-06-24 $44.90 $45.10 $44.83 $45.06 $42.18 61,339
2021-06-23 $44.20 $44.70 $44.20 $44.62 $41.77 38,362
2021-06-22 $43.89 $43.99 $43.70 $43.94 $41.13 47,266
2021-06-21 $43.76 $44.21 $43.69 $44.06 $41.25 22,410
2021-06-18 $43.59 $43.99 $43.59 $43.69 $40.90 26,660
2021-06-17 $42.92 $43.59 $42.92 $43.50 $40.72 61,256
2021-06-16 $43.22 $43.22 $42.70 $42.92 $40.18 45,192
2021-06-15 $44.41 $44.42 $43.89 $44.02 $41.21 24,141
2021-06-14 $44.66 $44.68 $44.37 $44.50 $41.66 36,701
2021-06-11 $44.25 $44.60 $44.25 $44.57 $41.72 23,848
2021-06-10 $44.02 $44.45 $43.96 $44.16 $41.34 44,683
2021-06-09 $44.50 $44.50 $43.95 $44.01 $41.20 35,165
2021-06-08 $44.50 $44.50 $44.01 $44.47 $41.63 14,992
2021-06-07 $43.96 $44.35 $43.96 $44.29 $41.46 33,428
2021-06-04 $43.57 $44.05 $43.57 $43.96 $41.15 26,536
2021-06-03 $43.18 $43.40 $42.86 $43.23 $40.47 32,131
2021-06-02 $43.46 $43.50 $43.30 $43.44 $40.67 23,613
2021-06-01 $43.41 $43.50 $43.10 $43.37 $40.60 65,147
2021-05-28 $42.60 $42.84 $42.35 $42.80 $40.07 25,135
2021-05-27 $42.14 $42.51 $42.03 $42.44 $39.73 23,025
2021-05-26 $41.43 $41.99 $41.43 $41.93 $39.25 55,770
2021-05-25 $41.51 $41.65 $41.15 $41.29 $38.65 23,089
2021-05-24 $40.91 $41.34 $40.83 $41.14 $38.51 32,602
2021-05-21 $40.92 $40.99 $40.61 $40.64 $38.04 20,506
2021-05-20 $40.33 $40.83 $40.33 $40.68 $38.08 26,992
2021-05-19 $39.29 $39.98 $39.13 $39.89 $37.34 40,106
2021-05-18 $40.19 $40.49 $39.95 $40.04 $37.48 22,060
2021-05-17 $39.75 $39.83 $39.32 $39.75 $37.21 26,092
2021-05-14 $39.33 $39.98 $39.14 $39.87 $37.32 35,152
2021-05-13 $39.08 $39.65 $38.41 $38.86 $36.38 78,915
2021-05-12 $39.61 $39.76 $38.89 $39.08 $36.58 135,687
2021-05-11 $39.26 $40.39 $39.00 $40.03 $37.47 47,850
2021-05-10 $41.24 $41.24 $40.11 $40.14 $37.58 33,967
2021-05-07 $40.85 $41.44 $40.85 $41.30 $38.66 53,710
2021-05-06 $40.71 $40.75 $40.20 $40.56 $37.97 34,434
2021-05-05 $40.92 $41.21 $40.66 $40.75 $38.15 12,873
2021-05-04 $41.00 $41.09 $40.01 $40.47 $37.89 50,030
2021-05-03 $42.14 $42.25 $41.60 $41.60 $38.94 45,450
2021-04-30 $42.29 $42.55 $41.86 $41.88 $39.21 38,504
2021-04-29 $43.56 $43.57 $42.67 $42.79 $40.06 39,921
2021-04-28 $43.50 $43.75 $43.23 $43.23 $40.47 74,805
2021-04-27 $43.94 $44.00 $43.50 $43.54 $40.76 28,137
2021-04-26 $43.30 $43.97 $43.22 $43.74 $40.95 46,694
2021-04-23 $42.28 $43.30 $42.28 $42.99 $40.24 67,031
2021-04-22 $42.44 $42.63 $41.84 $41.87 $39.20 26,718
2021-04-21 $41.28 $42.29 $41.18 $42.25 $39.55 30,432
2021-04-20 $42.34 $42.42 $41.39 $41.61 $38.95 43,691
2021-04-19 $42.87 $43.10 $42.25 $42.46 $39.75 38,765
2021-04-16 $42.97 $43.09 $42.62 $43.03 $40.28 86,177
2021-04-15 $42.70 $43.12 $42.41 $42.59 $39.87 49,693
2021-04-14 $42.85 $43.09 $42.44 $42.44 $39.73 46,143
2021-04-13 $42.61 $42.76 $42.30 $42.69 $39.96 59,526
2021-04-12 $42.81 $42.81 $42.10 $42.29 $39.59 52,871
2021-04-09 $43.08 $43.14 $42.87 $43.06 $40.31 67,676
2021-04-08 $43.22 $43.38 $42.95 $43.14 $40.38 72,343
2021-04-07 $43.44 $43.50 $42.80 $42.95 $40.21 79,095
2021-04-06 $43.64 $43.95 $43.54 $43.75 $40.96 98,785
2021-04-05 $43.67 $43.99 $43.52 $43.80 $41.00 86,667
2021-04-01 $43.18 $43.28 $42.84 $43.22 $40.46 94,694
2021-03-31 $42.08 $42.51 $42.02 $42.38 $39.67 265,065
2021-03-30 $40.85 $41.79 $40.61 $41.55 $38.90 47,601
2021-03-29 $41.43 $41.64 $40.74 $40.87 $38.26 57,373
2021-03-26 $40.73 $41.63 $40.57 $41.43 $38.78 75,098
2021-03-25 $40.00 $40.79 $39.66 $40.57 $37.98 40,115
2021-03-24 $41.99 $42.03 $40.61 $40.61 $38.02 63,800
2021-03-23 $43.05 $43.05 $41.86 $41.92 $39.24 67,614
2021-03-22 $43.48 $43.97 $43.14 $43.59 $40.81 130,322
2021-03-19 $42.72 $43.30 $42.25 $43.14 $40.38 57,607
2021-03-18 $43.52 $43.87 $42.64 $42.75 $40.02 122,523
2021-03-17 $42.98 $44.17 $42.90 $44.04 $41.23 92,736
2021-03-16 $43.79 $44.00 $43.29 $43.54 $40.76 262,982
2021-03-15 $43.46 $43.63 $43.00 $43.45 $40.67 47,945
2021-03-12 $42.90 $43.43 $42.62 $43.23 $40.47 81,212
2021-03-11 $43.10 $43.86 $43.06 $43.81 $41.01 114,596
2021-03-10 $42.78 $42.87 $42.00 $42.22 $39.52 109,901
2021-03-09 $41.59 $42.56 $41.36 $42.20 $39.50 184,391
2021-03-08 $41.57 $42.14 $40.22 $40.51 $37.92 82,002
2021-03-05 $41.82 $41.91 $40.00 $41.79 $39.12 87,047
2021-03-04 $42.62 $42.99 $40.75 $41.20 $38.57 155,392
2021-03-03 $44.11 $44.30 $43.07 $43.13 $40.38 91,123
2021-03-02 $44.66 $44.72 $43.84 $43.96 $41.15 67,968
2021-03-01 $44.12 $44.75 $43.83 $44.65 $41.80 85,648
2021-02-26 $43.40 $43.82 $42.66 $43.36 $40.59 84,869
2021-02-25 $45.12 $45.46 $43.11 $43.34 $40.57 382,628
2021-02-24 $44.65 $45.54 $44.11 $45.47 $42.57 96,948
2021-02-23 $44.90 $44.90 $42.53 $44.59 $41.74 328,400
2021-02-22 $46.34 $46.50 $45.70 $45.70 $42.78 79,719
2021-02-19 $46.54 $47.00 $46.35 $46.87 $43.88 117,994
2021-02-18 $46.40 $46.40 $45.55 $45.85 $42.92 149,808
2021-02-17 $47.30 $47.44 $46.50 $47.05 $44.04 118,453
2021-02-16 $48.19 $48.19 $47.47 $47.78 $44.73 237,459
2021-02-12 $47.13 $47.62 $46.90 $47.55 $44.51 74,773
2021-02-11 $47.57 $47.73 $47.00 $47.50 $44.47 107,898
2021-02-10 $47.74 $47.93 $46.58 $47.07 $44.06 248,973
2021-02-09 $46.90 $47.35 $46.80 $47.33 $44.31 123,319
2021-02-08 $46.36 $46.92 $46.15 $46.90 $43.90 145,997
2021-02-05 $46.02 $46.27 $45.66 $46.01 $43.07 134,332
2021-02-04 $45.72 $45.72 $45.25 $45.61 $42.70 72,005
2021-02-03 $45.24 $45.38 $44.97 $45.30 $42.41 65,909
2021-02-02 $45.01 $45.20 $44.31 $44.89 $42.02 78,330
2021-02-01 $44.00 $44.40 $43.43 $44.34 $41.51 70,538
2021-01-29 $44.01 $44.16 $43.00 $43.12 $40.37 63,398
2021-01-28 $43.95 $44.50 $43.70 $44.13 $41.31 60,908
2021-01-27 $44.85 $44.85 $43.50 $43.65 $40.86 130,587
2021-01-26 $45.55 $45.70 $45.21 $45.57 $42.66 133,830
2021-01-25 $46.14 $46.24 $44.63 $45.15 $42.27 91,604
2021-01-22 $45.36 $45.82 $45.34 $45.70 $42.78 80,520
2021-01-21 $45.53 $45.59 $44.87 $45.43 $42.53 78,457
2021-01-20 $45.63 $45.80 $44.93 $45.32 $42.43 113,824
2021-01-19 $44.69 $44.98 $44.30 $44.92 $42.05 117,248
2021-01-15 $44.66 $45.12 $43.23 $43.85 $41.05 101,352
2021-01-14 $45.44 $45.44 $44.84 $45.11 $42.23 131,551
2021-01-13 $45.82 $45.93 $45.07 $45.22 $42.33 148,641
2021-01-12 $44.88 $45.72 $44.27 $45.72 $42.80 152,205
2021-01-11 $45.00 $45.00 $43.55 $44.00 $41.19 119,105
2021-01-08 $45.78 $45.78 $44.02 $44.40 $41.56 224,602
2021-01-07 $42.73 $43.80 $42.72 $43.60 $40.82 151,027
2021-01-06 $41.53 $42.34 $41.50 $41.71 $39.05 110,207
2021-01-05 $40.93 $41.50 $40.90 $41.42 $38.77 121,324
2021-01-04 $41.21 $41.99 $40.40 $40.98 $38.36 167,560
2020-12-31 $40.33 $40.40 $40.25 $40.27 $37.70 32,450
2020-12-30 $39.92 $40.29 $39.60 $40.22 $37.65 39,724
2020-12-29 $39.66 $39.79 $39.03 $39.31 $36.80 45,777
2020-12-28 $40.02 $40.11 $39.50 $39.52 $36.94 28,992
2020-12-24 $39.97 $40.00 $39.65 $39.77 $37.18 21,476
2020-12-23 $39.70 $40.00 $39.57 $39.88 $37.28 61,121
2020-12-22 $39.40 $39.55 $39.07 $39.37 $36.80 77,939
2020-12-21 $38.76 $39.56 $38.61 $39.36 $36.79 55,661
2020-12-18 $39.38 $39.75 $39.14 $39.46 $36.89 48,326
2020-12-17 $39.27 $39.32 $38.64 $39.15 $36.59 70,613
2020-12-16 $39.15 $39.25 $38.77 $38.95 $36.41 66,993
2020-12-15 $38.36 $39.02 $38.00 $38.83 $36.30 61,353
2020-12-14 $37.70 $37.99 $37.50 $37.71 $35.25 41,860
2020-12-11 $37.79 $37.89 $37.04 $37.37 $34.93 53,304
2020-12-10 $37.70 $38.29 $37.50 $38.25 $35.75 38,794
2020-12-09 $39.15 $39.15 $37.68 $38.04 $35.55 53,896
2020-12-08 $38.64 $39.31 $38.50 $39.17 $36.61 55,854
2020-12-07 $38.70 $38.79 $38.25 $38.50 $35.99 72,759
2020-12-04 $38.03 $38.66 $38.01 $38.51 $36.00 76,528
2020-12-03 $38.30 $38.34 $37.90 $37.96 $35.48 69,198
2020-12-02 $37.51 $38.20 $37.01 $38.02 $35.54 34,097
2020-12-01 $39.02 $40.07 $38.11 $38.25 $35.75 55,509
2020-11-30 $39.10 $39.10 $37.62 $38.25 $35.75 252,143
2020-11-27 $38.95 $39.15 $38.65 $38.68 $36.16 69,571
2020-11-25 $38.57 $38.66 $37.89 $38.52 $36.01 114,166
2020-11-24 $40.59 $40.59 $38.05 $38.61 $36.09 106,309
2020-11-23 $36.87 $38.21 $36.85 $38.15 $35.66 121,387
2020-11-20 $36.20 $36.70 $36.18 $36.36 $33.99 66,752
2020-11-19 $35.40 $36.09 $35.40 $35.99 $33.64 28,529
2020-11-18 $37.05 $37.05 $35.24 $35.40 $33.09 87,274
2020-11-17 $35.62 $35.62 $35.15 $35.30 $33.00 39,173
2020-11-16 $34.99 $35.42 $34.62 $35.31 $33.01 53,940
2020-11-13 $34.80 $35.04 $34.09 $34.43 $32.18 26,138
2020-11-12 $33.89 $34.25 $33.72 $34.03 $31.81 49,547
2020-11-11 $33.40 $33.86 $33.30 $33.73 $31.52 20,220
2020-11-10 $33.87 $34.05 $33.04 $33.53 $31.34 24,871
2020-11-09 $35.85 $35.85 $33.77 $33.89 $31.68 42,413
2020-11-06 $33.29 $33.45 $33.00 $33.44 $31.26 18,609
2020-11-05 $32.51 $33.33 $32.27 $33.14 $30.98 39,233
2020-11-04 $31.33 $32.07 $31.28 $31.80 $29.73 27,236
2020-11-03 $30.91 $31.24 $30.73 $31.20 $29.16 16,929
2020-11-02 $30.00 $30.37 $29.75 $30.24 $28.26 14,195
2020-10-30 $29.96 $29.96 $29.40 $29.47 $27.54 21,502
2020-10-29 $29.49 $30.33 $29.35 $30.14 $28.17 16,233
2020-10-28 $29.88 $30.24 $29.10 $29.21 $27.30 38,071
2020-10-27 $30.61 $30.61 $30.35 $30.35 $28.37 10,387
2020-10-26 $30.76 $30.80 $30.06 $30.34 $28.36 15,108
2020-10-23 $31.20 $31.20 $30.83 $30.97 $28.95 8,261
2020-10-22 $31.07 $31.07 $30.69 $30.88 $28.86 13,764
2020-10-21 $31.27 $31.27 $31.00 $31.00 $28.98 9,906
2020-10-20 $30.91 $31.29 $30.91 $31.12 $29.09 7,298
2020-10-19 $31.31 $31.39 $30.89 $30.91 $28.89 19,034
2020-10-16 $31.32 $31.40 $31.16 $31.25 $29.21 6,290
2020-10-15 $30.99 $31.15 $30.58 $31.12 $29.09 26,332
2020-10-14 $31.58 $31.71 $31.34 $31.46 $29.41 31,470
2020-10-13 $31.52 $31.85 $31.27 $31.30 $29.26 18,967
2020-10-12 $31.56 $31.79 $31.20 $31.70 $29.63 16,311
2020-10-09 $30.91 $31.12 $30.91 $31.08 $29.05 25,562
2020-10-08 $31.04 $31.04 $30.80 $30.80 $28.79 17,044
2020-10-07 $30.13 $30.77 $30.13 $30.75 $28.74 8,146
2020-10-06 $30.39 $30.60 $30.00 $30.00 $28.04 11,654
2020-10-05 $29.79 $30.15 $29.78 $30.12 $28.16 7,101
2020-10-02 $29.19 $29.68 $28.84 $29.37 $27.45 12,460
2020-10-01 $29.79 $29.90 $29.65 $29.80 $27.85 8,524
2020-09-30 $29.07 $29.41 $29.07 $29.34 $27.43 6,920
2020-09-29 $28.60 $29.06 $28.60 $28.96 $27.07 8,107
2020-09-28 $28.38 $28.70 $28.38 $28.70 $26.82 11,184
2020-09-25 $27.76 $28.05 $27.63 $27.95 $26.13 9,745
2020-09-24 $28.64 $28.64 $27.55 $27.83 $26.02 9,623
2020-09-23 $28.77 $28.77 $27.69 $27.78 $25.97 9,889
2020-09-22 $28.53 $28.78 $28.42 $28.70 $26.83 8,212
2020-09-21 $28.89 $28.89 $28.00 $28.65 $26.78 8,867
2020-09-18 $29.66 $29.66 $29.23 $29.27 $27.36 10,629
2020-09-17 $29.20 $29.40 $28.88 $29.38 $27.46 7,538
2020-09-16 $29.88 $29.88 $29.42 $29.48 $27.56 11,338
2020-09-15 $29.66 $30.37 $29.55 $29.57 $27.64 18,747
2020-09-14 $29.19 $29.40 $29.03 $29.27 $27.36 17,179
2020-09-11 $28.97 $28.97 $28.41 $28.71 $26.84 3,763
2020-09-10 $29.15 $29.40 $28.61 $28.62 $26.76 9,636
2020-09-09 $29.02 $29.32 $28.85 $29.15 $27.25 11,163
2020-09-08 $28.83 $28.89 $28.40 $28.58 $26.72 15,746
2020-09-04 $29.45 $29.46 $28.52 $29.31 $27.40 18,606
2020-09-03 $30.27 $30.27 $28.79 $28.96 $27.07 37,055
2020-09-02 $30.54 $30.58 $30.12 $30.45 $28.46 16,779
2020-09-01 $29.92 $30.32 $29.87 $30.25 $28.27 7,038
2020-08-31 $29.76 $29.89 $29.67 $29.80 $27.86 13,294
2020-08-28 $29.75 $29.99 $29.62 $29.85 $27.90 37,065
2020-08-27 $29.90 $29.90 $29.50 $29.50 $27.58 9,768
2020-08-26 $29.59 $29.86 $29.57 $29.79 $27.85 13,825
2020-08-25 $29.38 $29.71 $29.36 $29.62 $27.68 13,089
2020-08-24 $29.48 $29.48 $29.20 $29.25 $27.34 15,256
2020-08-21 $29.03 $29.23 $28.80 $29.13 $27.23 13,612
2020-08-20 $29.07 $29.27 $28.79 $29.10 $27.20 8,986
2020-08-19 $29.61 $29.72 $29.40 $29.40 $27.48 13,148
2020-08-18 $29.59 $29.73 $29.42 $29.51 $27.58 21,168
2020-08-17 $29.30 $29.60 $29.30 $29.41 $27.49 24,448
2020-08-14 $29.03 $29.04 $28.86 $28.90 $27.01 4,266
2020-08-13 $29.15 $29.35 $28.80 $29.04 $27.15 12,507
2020-08-12 $28.88 $29.41 $28.88 $29.09 $27.19 10,998
2020-08-11 $29.17 $31.31 $28.75 $28.75 $26.87 14,978
2020-08-10 $28.87 $29.12 $28.67 $28.91 $27.02 12,923
2020-08-07 $28.86 $28.90 $28.58 $28.67 $26.80 10,299
2020-08-06 $28.89 $29.09 $28.59 $29.01 $27.12 12,108
2020-08-05 $28.68 $28.95 $28.60 $28.72 $26.85 14,211
2020-08-04 $28.00 $28.51 $27.75 $28.42 $26.57 13,004
2020-08-03 $27.59 $28.00 $27.47 $27.94 $26.12 17,096
2020-07-31 $27.24 $27.26 $27.03 $27.12 $25.35 4,277
2020-07-30 $27.48 $27.51 $27.30 $27.38 $25.59 4,791
2020-07-29 $27.76 $27.88 $27.53 $27.77 $25.96 6,499
2020-07-28 $27.61 $27.62 $27.50 $27.50 $25.71 6,660
2020-07-27 $27.73 $27.80 $27.59 $27.71 $25.90 6,508
2020-07-24 $27.39 $27.52 $27.00 $27.39 $25.60 5,725
2020-07-23 $28.00 $28.00 $27.55 $27.57 $25.77 9,871
2020-07-22 $27.85 $27.93 $27.77 $27.87 $26.05 5,531
2020-07-21 $28.00 $28.00 $27.84 $27.85 $26.03 8,034
2020-07-20 $27.80 $27.94 $27.63 $27.94 $26.12 11,104
2020-07-17 $27.69 $27.70 $27.36 $27.56 $25.76 10,678
2020-07-16 $27.44 $27.49 $27.16 $27.32 $25.53 9,455
2020-07-15 $28.81 $29.75 $27.54 $27.73 $25.92 13,200
2020-07-14 $27.13 $27.44 $26.81 $27.44 $25.65 7,561
2020-07-13 $27.90 $28.02 $27.25 $27.25 $25.47 18,700
2020-07-10 $27.10 $27.35 $27.08 $27.35 $25.57 10,792
2020-07-09 $27.23 $27.23 $26.72 $27.05 $25.28 13,900
2020-07-08 $26.87 $26.90 $26.59 $26.90 $25.14 12,001
2020-07-07 $28.37 $29.29 $26.50 $26.53 $24.80 31,500
2020-07-06 $26.49 $27.08 $26.49 $27.02 $25.25 9,331
2020-07-02 $25.37 $25.93 $25.37 $25.70 $24.02 9,192
2020-07-01 $25.35 $25.35 $25.11 $25.20 $23.56 5,400
2020-06-30 $24.86 $25.31 $24.86 $25.25 $23.60 11,994
2020-06-29 $24.71 $25.03 $24.47 $24.87 $23.25 6,480
2020-06-26 $24.67 $24.67 $24.38 $24.45 $22.86 5,013
2020-06-25 $24.76 $24.95 $24.66 $24.86 $23.24 10,503
2020-06-24 $25.46 $25.46 $24.83 $24.95 $23.32 10,342
2020-06-23 $25.59 $25.63 $25.33 $25.50 $23.84 10,124
2020-06-22 $25.14 $25.16 $25.07 $25.10 $23.46 7,006
2020-06-19 $25.28 $25.38 $25.09 $25.10 $23.47 5,629
2020-06-18 $25.26 $25.34 $25.14 $25.14 $23.50 6,397
2020-06-17 $25.61 $25.61 $25.22 $25.26 $23.62 5,960
2020-06-16 $25.80 $25.84 $25.28 $25.40 $23.74 12,598
2020-06-15 $25.23 $25.23 $24.12 $24.97 $23.34 9,901
2020-06-12 $25.19 $25.53 $24.29 $24.79 $23.18 8,064
2020-06-11 $25.54 $25.69 $24.50 $24.50 $22.90 24,182
2020-06-10 $25.84 $26.68 $25.78 $26.10 $24.39 8,525
2020-06-09 $25.63 $26.00 $25.55 $25.73 $24.05 20,438
2020-06-08 $25.99 $26.30 $25.37 $26.00 $24.30 15,069
2020-06-05 $26.14 $26.14 $25.56 $25.75 $24.07 8,994
2020-06-04 $25.02 $25.05 $24.74 $24.98 $23.35 4,741
2020-06-03 $24.85 $25.60 $24.85 $25.12 $23.48 7,363
2020-06-02 $24.22 $24.57 $23.96 $24.38 $22.79 2,216
2020-06-01 $23.55 $24.00 $23.55 $24.00 $22.43 8,158
2020-05-29 $23.26 $23.58 $23.20 $23.56 $22.02 2,497
2020-05-28 $23.41 $23.59 $23.30 $23.30 $21.78 2,356
2020-05-27 $23.86 $23.86 $23.23 $23.59 $22.05 1,932
2020-05-26 $23.39 $23.73 $23.21 $23.64 $22.10 3,347
2020-05-22 $23.18 $23.18 $22.50 $22.67 $21.19 1,271
2020-05-21 $23.05 $23.09 $22.66 $22.66 $21.18 1,564
2020-05-20 $23.17 $23.30 $22.75 $23.09 $21.58 22,173
2020-05-19 $22.70 $22.89 $22.70 $22.75 $21.27 1,487
2020-05-18 $22.04 $22.74 $22.04 $22.65 $21.17 3,408
2020-05-15 $21.74 $21.94 $21.50 $21.79 $20.37 1,958
2020-05-14 $20.90 $21.57 $20.90 $21.57 $20.16 1,942
2020-05-13 $22.21 $22.21 $21.28 $21.28 $19.89 4,654
2020-05-12 $22.30 $22.32 $22.30 $22.32 $20.86 1,272
2020-05-11 $22.31 $22.75 $22.31 $22.57 $21.10 9,966
2020-05-08 $22.45 $22.58 $22.43 $22.58 $21.11 1,173
2020-05-07 $22.15 $22.37 $21.52 $22.01 $20.58 3,444
2020-05-06 $21.75 $22.06 $21.67 $21.79 $20.37 1,613
2020-05-05 $21.60 $22.17 $21.29 $21.56 $20.15 9,669
2020-05-04 $20.72 $21.20 $20.72 $21.20 $19.82 2,293
2020-05-01 $21.32 $21.50 $20.76 $21.00 $19.63 4,953
2020-04-30 $22.58 $22.58 $21.54 $21.90 $20.47 9,269
2020-04-29 $21.95 $22.40 $21.95 $22.40 $20.94 6,906
2020-04-28 $21.78 $22.01 $21.40 $21.40 $20.00 22,172
2020-04-27 $21.11 $21.19 $21.04 $21.19 $19.81 2,689
2020-04-24 $20.55 $21.13 $20.47 $21.13 $19.75 18,615
2020-04-23 $21.39 $21.39 $20.80 $21.09 $19.71 15,587
2020-04-22 $20.78 $21.32 $20.41 $20.91 $19.54 1,762
2020-04-21 $20.22 $21.10 $20.00 $20.34 $19.01 7,789
2020-04-20 $21.10 $21.67 $20.92 $20.92 $19.55 2,251
2020-04-17 $21.21 $21.50 $20.79 $21.00 $19.63 2,142
2020-04-16 $20.07 $21.09 $20.07 $20.53 $19.19 52,757
2020-04-15 $20.46 $20.78 $20.01 $20.25 $18.93 2,755
2020-04-14 $20.64 $21.67 $20.64 $21.00 $19.63 23,472
2020-04-13 $20.04 $20.44 $20.04 $20.23 $18.91 3,521
2020-04-09 $20.07 $20.88 $20.07 $20.37 $19.04 3,298
2020-04-08 $19.55 $20.00 $19.54 $20.00 $18.70 51,929
2020-04-07 $20.09 $20.09 $19.52 $19.52 $18.25 3,833
2020-04-06 $18.44 $20.07 $18.44 $19.27 $18.01 2,547
2020-04-03 $18.22 $18.23 $17.46 $17.75 $16.59 1,359
2020-04-02 $18.03 $18.59 $17.01 $18.04 $16.86 3,645
2020-04-01 $18.00 $18.00 $17.23 $17.71 $16.56 845
2020-03-31 $18.44 $18.87 $18.44 $18.87 $17.64 1,281
2020-03-30 $18.47 $19.00 $18.47 $18.73 $17.50 9,301
2020-03-27 $19.00 $19.79 $18.06 $18.80 $17.57 8,308
2020-03-26 $19.70 $19.79 $19.01 $19.64 $18.36 6,535
2020-03-25 $19.68 $19.68 $18.55 $19.14 $17.89 5,563
2020-03-24 $17.73 $18.67 $17.73 $18.49 $17.28 10,684
2020-03-23 $16.63 $16.79 $15.92 $16.79 $15.69 5,091
2020-03-20 $17.08 $17.80 $16.79 $16.79 $15.69 1,305
2020-03-19 $15.95 $16.90 $15.40 $16.90 $15.80 2,596
2020-03-18 $16.98 $17.65 $15.81 $16.06 $15.01 4,810
2020-03-17 $17.32 $17.76 $16.69 $17.38 $16.25 31,343
2020-03-16 $17.99 $18.87 $16.19 $17.41 $16.27 9,325
2020-03-13 $18.40 $20.14 $18.40 $19.99 $18.68 6,414
2020-03-12 $19.21 $19.21 $18.40 $18.91 $17.68 9,690
2020-03-11 $21.39 $21.48 $21.00 $21.15 $19.77 1,763
2020-03-10 $22.03 $22.03 $21.15 $21.94 $20.50 8,635
2020-03-09 $21.62 $22.12 $21.00 $21.00 $19.63 9,680
2020-03-06 $22.62 $23.10 $22.50 $22.86 $21.36 8,307
2020-03-05 $23.29 $23.76 $23.14 $23.29 $21.77 11,095
2020-03-04 $24.00 $24.16 $23.51 $24.16 $22.58 12,734
2020-03-03 $23.90 $24.23 $23.35 $23.42 $21.89 14,729
2020-03-02 $23.22 $23.90 $23.13 $23.77 $22.22 76,162
2020-02-28 $22.37 $23.09 $21.71 $22.90 $21.41 15,952
2020-02-27 $24.35 $24.35 $23.22 $23.22 $21.71 20,720
2020-02-26 $24.31 $24.89 $24.28 $24.29 $22.71 8,711
2020-02-25 $25.15 $25.88 $24.35 $24.38 $22.79 12,913
2020-02-24 $24.82 $25.06 $23.40 $24.65 $23.04 21,536
2020-02-21 $26.40 $26.47 $25.90 $26.02 $24.32 14,478
2020-02-20 $26.55 $26.71 $26.09 $26.29 $24.57 17,096
2020-02-19 $26.00 $26.57 $26.00 $26.43 $24.71 26,696
2020-02-18 $25.62 $26.03 $25.55 $25.90 $24.21 16,274
2020-02-14 $25.89 $25.89 $25.62 $25.62 $23.95 4,875
2020-02-13 $25.64 $25.75 $25.47 $25.73 $24.05 4,985
2020-02-12 $25.66 $25.74 $25.53 $25.69 $24.02 8,780
2020-02-11 $25.00 $25.37 $24.89 $25.16 $23.52 9,359
2020-02-10 $24.57 $24.94 $24.56 $24.89 $23.27 4,164
2020-02-07 $24.79 $24.92 $24.38 $24.67 $23.06 4,486
2020-02-06 $25.06 $25.07 $24.76 $24.94 $23.31 5,905
2020-02-05 $25.35 $25.36 $24.78 $24.98 $23.35 18,693
2020-02-04 $24.53 $24.96 $24.53 $24.75 $23.14 10,966
2020-02-03 $23.65 $24.08 $23.65 $24.08 $22.51 4,276
2020-01-31 $23.85 $24.07 $23.34 $23.44 $21.91 10,201
2020-01-30 $24.01 $24.15 $23.83 $24.09 $22.52 4,596
2020-01-29 $24.34 $24.34 $24.01 $24.06 $22.49 5,948
2020-01-28 $24.06 $24.27 $23.83 $24.15 $22.57 3,835
2020-01-27 $24.64 $24.64 $23.51 $24.09 $22.52 18,438
2020-01-24 $25.00 $25.00 $24.82 $24.86 $23.23 6,306
2020-01-23 $25.04 $25.49 $24.80 $24.97 $23.34 49,662
2020-01-22 $25.19 $25.37 $25.03 $25.05 $23.41 4,223
2020-01-21 $25.10 $25.26 $25.10 $25.10 $23.46 23,499
2020-01-17 $25.19 $25.25 $25.11 $25.11 $23.47 8,092
2020-01-16 $24.92 $25.13 $24.90 $24.95 $23.32 2,579
2020-01-15 $25.04 $25.10 $24.82 $24.82 $23.20 6,176
2020-01-14 $24.98 $25.04 $24.84 $25.00 $23.37 11,522
2020-01-13 $24.83 $25.01 $24.80 $24.95 $23.32 19,678
2020-01-10 $24.67 $24.67 $24.45 $24.47 $22.87 3,264
2020-01-09 $24.47 $24.64 $24.46 $24.50 $22.90 16,337
2020-01-08 $24.26 $24.51 $24.04 $24.35 $22.76 11,506
2020-01-07 $24.01 $24.19 $24.01 $24.12 $22.55 8,778
2020-01-06 $23.87 $24.17 $23.77 $23.86 $22.30 4,562
2020-01-03 $23.90 $23.98 $23.70 $23.85 $22.29 20,601
2020-01-02 $24.01 $24.12 $23.84 $24.12 $22.55 3,872
2019-12-31 $23.28 $23.59 $23.28 $23.56 $22.02 1,110
2019-12-30 $23.74 $23.74 $23.40 $23.48 $21.95 7,875
2019-12-27 $23.90 $23.90 $23.49 $23.64 $22.10 15,202
2019-12-26 $23.90 $23.92 $23.88 $23.92 $21.96 1,607
2019-12-24 $23.79 $23.84 $23.79 $23.84 $21.88 1,176
2019-12-23 $23.81 $23.81 $23.73 $23.75 $21.80 2,077
2019-12-20 $23.90 $23.90 $23.81 $23.82 $21.86 568
2019-12-19 $23.73 $23.85 $23.73 $23.81 $21.86 9,315
2019-12-18 $23.67 $23.68 $23.58 $23.68 $21.73 796
2019-12-17 $23.51 $23.70 $23.51 $23.67 $21.73 3,177
2019-12-16 $23.56 $23.64 $23.45 $23.52 $21.59 8,755
2019-12-13 $23.25 $23.28 $23.16 $23.19 $21.29 966
2019-12-12 $23.21 $23.21 $23.06 $23.15 $21.25 159,965
2019-12-11 $22.57 $22.79 $22.57 $22.79 $20.91 56,182
2019-12-10 $22.55 $22.57 $22.49 $22.57 $20.72 27,439
2019-12-09 $22.65 $22.73 $22.57 $22.57 $20.72 4,096
2019-12-06 $22.78 $22.78 $22.69 $22.69 $20.83 1,815
2019-12-05 $22.15 $22.43 $22.15 $22.38 $20.54 1,562
2019-12-04 $22.40 $22.40 $22.34 $22.34 $20.51 682
2019-12-03 $22.00 $22.09 $22.00 $22.09 $20.28 1,777
2019-12-02 $22.21 $22.32 $22.20 $22.20 $20.38 2,365
2019-11-29 $22.51 $22.51 $22.51 $22.51 $20.66 780
2019-11-27 $22.62 $22.62 $22.62 $22.62 $20.77 125
2019-11-26 $22.40 $22.56 $22.40 $22.53 $20.68 1,928
2019-11-25 $22.34 $22.44 $22.30 $22.44 $20.59 1,726
2019-11-22 $22.16 $22.34 $22.16 $22.34 $20.51 1,718
2019-11-21 $22.00 $22.14 $22.00 $22.13 $20.31 1,207
2019-11-20 $22.50 $22.50 $22.23 $22.28 $20.45 1,974
2019-11-19 $22.52 $22.52 $22.43 $22.47 $20.62 1,924
2019-11-18 $22.52 $22.52 $22.31 $22.38 $20.54 713
2019-11-15 $22.35 $22.42 $22.26 $22.42 $20.58 2,744
2019-11-14 $22.49 $22.49 $22.21 $22.35 $20.51 1,982
2019-11-13 $22.47 $22.47 $22.32 $22.32 $20.49 788
2019-11-12 $22.74 $22.79 $22.58 $22.58 $20.73 2,491
2019-11-11 $22.60 $22.60 $22.56 $22.56 $20.71 514
2019-11-08 $22.82 $22.82 $22.60 $22.60 $20.74 512
2019-11-07 $22.67 $22.82 $22.67 $22.82 $20.95 776
2019-11-06 $22.42 $22.42 $22.17 $22.41 $20.57 637
2019-11-05 $22.50 $22.77 $22.50 $22.65 $20.79 1,902
2019-11-04 $22.50 $22.50 $22.15 $22.35 $20.52 5,826
2019-11-01 $21.87 $22.07 $21.87 $22.03 $20.22 2,844
2019-10-31 $21.39 $21.54 $21.39 $21.54 $19.77 435
2019-10-30 $21.69 $21.78 $21.68 $21.76 $19.97 682
2019-10-29 $21.81 $21.81 $21.81 $21.81 $20.02 171
2019-10-28 $21.80 $21.80 $21.80 $21.80 $20.01 716
2019-10-25 $21.42 $21.68 $21.40 $21.68 $19.90 3,481
2019-10-24 $21.55 $21.55 $21.32 $21.45 $19.69 2,790
2019-10-23 $21.15 $21.18 $21.12 $21.18 $19.44 452
2019-10-22 $21.14 $21.24 $21.14 $21.21 $19.47 2,731
2019-10-21 $21.39 $21.39 $21.24 $21.25 $19.50 575
2019-10-18 $21.32 $21.32 $21.16 $21.16 $19.42 411
2019-10-17 $21.29 $21.38 $21.29 $21.33 $19.57 800
2019-10-16 $21.23 $21.23 $21.17 $21.17 $19.43 452
2019-10-15 $20.80 $21.11 $20.80 $21.08 $19.35 4,181
2019-10-14 $21.05 $21.05 $20.94 $20.94 $19.22 898
2019-10-11 $20.46 $20.97 $20.46 $20.90 $19.18 2,150
2019-10-10 $20.46 $20.46 $20.43 $20.43 $18.75 701
2019-10-09 $20.12 $20.26 $20.12 $20.19 $18.53 457
2019-10-08 $20.05 $20.05 $19.88 $19.88 $18.25 2,479
2019-10-07 $20.15 $20.38 $20.15 $20.22 $18.56 2,437
2019-10-04 $20.15 $20.32 $20.15 $20.32 $18.65 52,990
2019-10-03 $19.80 $20.10 $19.80 $20.10 $18.45 4,208
2019-10-02 $20.05 $20.07 $19.98 $19.98 $18.34 3,968
2019-10-01 $20.65 $20.65 $20.33 $20.38 $18.70 1,296
2019-09-30 $20.61 $20.61 $20.48 $20.57 $18.88 7,074
2019-09-27 $20.84 $20.84 $20.44 $20.50 $18.82 2,096
2019-09-26 $20.58 $20.63 $20.51 $20.60 $18.91 6,191
2019-09-25 $20.59 $20.75 $20.44 $20.72 $19.02 9,594
2019-09-24 $21.08 $21.08 $20.48 $20.72 $19.02 3,518
2019-09-23 $21.00 $21.05 $20.94 $20.94 $19.22 14,451
2019-09-20 $21.47 $21.47 $21.09 $21.16 $19.42 7,822
2019-09-19 $21.38 $21.44 $21.31 $21.31 $19.56 2,027
2019-09-18 $21.28 $21.28 $21.22 $21.28 $19.54 1,440
2019-09-17 $21.25 $21.30 $21.25 $21.29 $19.54 2,713
2019-09-16 $21.25 $21.65 $20.80 $21.45 $19.69 6,691
2019-09-13 $21.61 $21.70 $21.59 $21.60 $19.83 6,030
2019-09-12 $21.37 $21.47 $21.30 $21.46 $19.70 13,266
2019-09-11 $20.99 $21.24 $20.99 $21.19 $19.45 104,138
2019-09-10 $21.06 $21.09 $21.02 $21.09 $19.36 10,556
2019-09-09 $20.77 $20.92 $20.76 $20.80 $19.09 60,678
2019-09-06 $20.62 $20.64 $20.52 $20.55 $18.86 21,047
2019-09-05 $20.24 $20.67 $20.22 $20.58 $18.89 4,563
2019-09-04 $19.69 $20.08 $19.69 $20.00 $18.36 3,748
2019-09-03 $19.64 $19.64 $19.64 $19.64 $18.02 586
2019-08-30 $19.83 $19.83 $19.82 $19.82 $18.19 179
2019-08-29 $19.76 $19.76 $19.76 $19.76 $18.14 220
2019-08-28 $19.40 $19.48 $19.35 $19.45 $17.85 994
2019-08-27 $19.35 $19.60 $19.35 $19.40 $17.81 1,045
2019-08-26 $19.29 $19.31 $19.19 $19.30 $17.71 4,201
2019-08-23 $19.31 $19.31 $19.10 $19.10 $17.53 2,874
2019-08-22 $19.71 $19.99 $19.71 $19.78 $18.16 3,558
2019-08-21 $20.06 $20.06 $19.93 $19.93 $18.29 732
2019-08-20 $19.73 $19.73 $19.73 $19.73 $18.11 190
2019-08-19 $19.90 $19.90 $19.90 $19.90 $18.27 470
2019-08-16 $19.45 $19.47 $19.45 $19.47 $17.87 2,370
2019-08-15 $19.29 $19.29 $19.05 $19.05 $17.49 1,412
2019-08-14 $19.31 $19.31 $19.13 $19.14 $17.57 1,592
2019-08-13 $19.94 $20.05 $19.84 $19.84 $18.21 1,297
2019-08-12 $19.58 $19.76 $19.54 $19.54 $17.94 3,400
2019-08-09 $20.04 $20.04 $19.74 $19.74 $18.12 1,534
2019-08-08 $20.03 $20.24 $20.03 $20.14 $18.49 1,201
2019-08-07 $19.47 $19.70 $19.47 $19.70 $18.08 861
2019-08-06 $19.67 $19.74 $19.52 $19.72 $18.10 812
2019-08-05 $19.61 $19.85 $19.50 $19.55 $17.95 3,365
2019-08-02 $20.00 $20.33 $20.00 $20.16 $18.50 1,927
2019-08-01 $20.88 $21.07 $20.51 $20.51 $18.83 4,179
2019-07-31 $21.11 $21.12 $20.95 $20.95 $19.23 1,374
2019-07-30 $21.28 $21.28 $21.09 $21.19 $19.45 16,338
2019-07-29 $21.07 $21.31 $21.07 $21.31 $19.56 100,647
2019-07-26 $21.35 $21.35 $21.22 $21.23 $19.48 4,232
2019-07-25 $21.60 $21.60 $21.11 $21.17 $19.44 31,907
2019-07-24 $21.37 $21.65 $21.37 $21.65 $19.87 11,960
2019-07-23 $21.17 $21.25 $21.12 $21.23 $19.49 17,347
2019-07-22 $20.75 $20.82 $20.72 $20.82 $19.11 11,154
2019-07-19 $20.65 $20.77 $20.64 $20.68 $18.98 16,778
2019-07-18 $20.65 $20.65 $20.38 $20.50 $18.82 22,665
2019-07-17 $20.69 $20.70 $20.59 $20.64 $18.94 32,002
2019-07-16 $20.71 $20.75 $20.62 $20.72 $19.02 16,285
2019-07-15 $20.50 $20.68 $20.50 $20.63 $18.94 1,919
2019-07-12 $20.11 $20.25 $20.11 $20.23 $18.57 21,612
2019-07-11 $20.24 $20.28 $20.20 $20.26 $18.59 52,159
2019-07-10 $20.49 $20.49 $20.33 $20.42 $18.74 14,205
2019-07-09 $20.10 $20.15 $20.09 $20.12 $18.47 13,176
2019-07-08 $20.34 $20.34 $20.12 $20.19 $18.53 17,150
2019-07-05 $20.62 $20.62 $20.31 $20.34 $18.67 9,835
2019-07-03 $20.80 $20.80 $20.54 $20.66 $18.96 1,097
2019-07-02 $20.57 $20.57 $20.57 $20.57 $18.88 73
2019-07-01 $20.68 $20.68 $20.58 $20.58 $18.89 585
2019-06-28 $20.36 $20.36 $20.23 $20.34 $18.66 1,601
2019-06-27 $20.41 $20.41 $20.03 $20.03 $18.38 15,517
2019-06-26 $19.64 $19.97 $19.64 $19.93 $18.30 2,732
2019-06-25 $20.00 $20.00 $19.55 $19.74 $18.12 3,577
2019-06-24 $20.08 $20.08 $19.68 $19.76 $18.14 15,806
2019-06-21 $19.86 $19.86 $19.68 $19.75 $18.13 8,547
2019-06-20 $19.89 $20.02 $19.80 $19.85 $18.22 13,558
2019-06-19 $19.76 $19.76 $19.51 $19.56 $17.95 11,368
2019-06-18 $19.00 $19.56 $19.00 $19.44 $17.84 15,284
2019-06-17 $19.29 $19.29 $19.14 $19.14 $17.57 553
2019-06-14 $19.34 $19.34 $19.18 $19.18 $17.60 619
2019-06-13 $19.50 $19.50 $19.46 $19.46 $17.86 1,858
2019-06-12 $19.40 $19.40 $19.40 $19.40 $17.80 157
2019-06-11 $19.80 $19.80 $19.60 $19.60 $17.99 1,359
2019-06-10 $19.48 $19.48 $19.25 $19.37 $17.78 2,670
2019-06-07 $18.85 $19.15 $18.85 $19.11 $17.54 1,601
2019-06-06 $18.82 $18.88 $18.82 $18.88 $17.33 857
2019-06-05 $19.22 $19.22 $18.79 $18.85 $17.30 1,462
2019-06-04 $18.37 $19.05 $18.37 $19.05 $17.49 2,039
2019-06-03 $18.20 $18.51 $18.20 $18.43 $16.92 2,235
2019-05-31 $18.55 $18.55 $18.45 $18.45 $16.93 1,287
2019-05-30 $18.49 $18.85 $18.49 $18.75 $17.21 2,230
2019-05-29 $18.71 $18.74 $18.62 $18.74 $17.20 1,184
2019-05-28 $18.76 $18.80 $18.76 $18.78 $17.23 1,421
2019-05-24 $18.72 $18.87 $18.72 $18.80 $17.26 3,765
2019-05-23 $19.00 $19.00 $18.25 $18.79 $17.24 3,174
2019-05-22 $19.48 $19.48 $19.17 $19.17 $17.60 4,636
2019-05-21 $19.44 $19.46 $19.37 $19.46 $17.86 4,211
2019-05-20 $19.51 $19.51 $19.01 $19.24 $17.66 5,783
2019-05-17 $19.78 $20.02 $19.69 $19.70 $18.08 3,032
2019-05-16 $20.51 $20.56 $20.25 $20.28 $18.61 3,067
2019-05-15 $20.20 $20.70 $20.20 $20.51 $18.83 2,876
2019-05-14 $20.12 $20.20 $20.12 $20.20 $18.54 858
2019-05-13 $20.05 $20.10 $19.83 $19.83 $18.20 3,175
2019-05-10 $20.63 $20.89 $20.56 $20.89 $19.17 330
2019-05-09 $20.72 $20.82 $20.44 $20.79 $19.08 15,073
2019-05-08 $21.18 $21.18 $21.00 $21.00 $19.28 2,956
2019-05-07 $21.42 $21.47 $21.00 $21.04 $19.31 5,770
2019-05-06 $21.38 $21.49 $21.35 $21.48 $19.72 3,221
2019-05-03 $21.67 $22.30 $21.67 $22.13 $20.31 9,673
2019-05-02 $21.60 $22.00 $21.60 $21.80 $20.01 2,374
2019-05-01 $22.20 $22.20 $21.75 $21.75 $19.96 2,664
2019-04-30 $22.05 $22.05 $21.85 $21.93 $20.12 2,013
2019-04-29 $22.00 $22.00 $21.71 $21.83 $20.04 3,251
2019-04-26 $22.00 $22.03 $21.95 $22.00 $20.19 1,425
2019-04-25 $22.21 $22.21 $21.96 $21.96 $20.16 3,926
2019-04-24 $22.45 $22.45 $22.37 $22.37 $20.53 4,560
2019-04-23 $22.43 $22.56 $22.25 $22.37 $20.53 6,630
2019-04-22 $22.26 $22.63 $22.26 $22.50 $20.65 6,479
2019-04-18 $22.66 $22.66 $22.50 $22.50 $20.65 1,052
2019-04-17 $22.78 $22.94 $22.59 $22.59 $20.73 8,925
2019-04-16 $22.35 $22.51 $22.27 $22.40 $20.56 1,520
2019-04-15 $22.12 $22.23 $22.05 $22.05 $20.24 784
2019-04-12 $22.00 $22.12 $22.00 $22.12 $20.30 1,184
2019-04-11 $21.90 $21.90 $21.80 $21.90 $20.10 5,708
2019-04-10 $21.89 $21.94 $21.81 $21.94 $20.14 2,581
2019-04-09 $21.84 $21.84 $21.80 $21.82 $20.03 843
2019-04-08 $21.80 $21.99 $21.80 $21.91 $20.11 10,739
2019-04-05 $21.79 $22.00 $21.79 $21.95 $20.15 858
2019-04-04 $21.52 $21.98 $21.52 $21.89 $20.09 2,434
2019-04-03 $21.86 $21.98 $21.84 $21.84 $20.05 2,242
2019-04-02 $21.47 $21.57 $21.46 $21.46 $19.70 1,146
2019-04-01 $21.25 $21.55 $21.25 $21.45 $19.69 3,638
2019-03-29 $20.96 $20.97 $20.75 $20.78 $19.07 2,352
2019-03-28 $20.62 $20.62 $20.21 $20.31 $18.64 2,519
2019-03-27 $20.44 $20.44 $20.43 $20.43 $18.75 1,142
2019-03-26 $20.49 $20.95 $20.49 $20.75 $19.04 2,016
2019-03-25 $20.86 $20.86 $20.55 $20.60 $18.91 2,770
2019-03-22 $21.41 $21.41 $20.66 $20.82 $19.11 8,592
2019-03-21 $21.24 $21.66 $21.21 $21.54 $19.77 5,917
2019-03-20 $21.32 $21.44 $21.10 $21.28 $19.53 8,639
2019-03-19 $21.41 $21.50 $21.30 $21.30 $19.55 1,400
2019-03-18 $21.24 $21.24 $21.00 $21.00 $19.28 1,532
2019-03-15 $20.99 $21.20 $20.42 $21.11 $19.38 3,161
2019-03-14 $21.00 $21.00 $20.85 $20.85 $19.14 778
2019-03-13 $21.13 $21.40 $21.12 $21.12 $19.38 2,066
2019-03-12 $21.25 $21.25 $20.87 $21.08 $19.34 942
2019-03-11 $20.78 $21.24 $20.78 $21.03 $19.30 6,816
2019-03-08 $20.51 $20.68 $20.01 $20.50 $18.81 1,564
2019-03-07 $20.97 $20.97 $20.59 $20.62 $18.93 1,312
2019-03-06 $21.06 $21.21 $20.91 $21.04 $19.31 3,570
2019-03-05 $21.11 $21.32 $21.11 $21.15 $19.41 2,206
2019-03-04 $21.33 $21.34 $20.62 $21.02 $19.29 4,653
2019-03-01 $21.06 $21.20 $21.06 $21.07 $19.34 3,433
2019-02-28 $21.00 $21.25 $20.92 $20.92 $19.20 2,417
2019-02-27 $21.13 $21.13 $20.87 $21.00 $19.28 2,043
2019-02-26 $21.30 $21.38 $21.13 $21.13 $19.39 4,953
2019-02-25 $21.22 $21.60 $21.22 $21.40 $19.64 3,220
2019-02-22 $21.02 $21.02 $20.84 $20.96 $19.24 3,422
2019-02-21 $20.44 $20.44 $20.44 $20.44 $18.76 641
2019-02-20 $20.68 $20.86 $20.44 $20.61 $18.92 874
2019-02-19 $20.30 $20.66 $20.30 $20.42 $18.74 1,087
2019-02-15 $20.15 $20.29 $20.04 $20.24 $18.58 1,804
2019-02-14 $19.70 $20.05 $19.70 $20.04 $18.40 1,885
2019-02-13 $19.78 $20.26 $19.78 $20.10 $18.45 4,340
2019-02-12 $19.75 $19.75 $19.67 $19.73 $18.11 2,390
2019-02-11 $19.28 $19.65 $19.28 $19.44 $17.84 2,773
2019-02-08 $19.50 $19.62 $19.31 $19.38 $17.78 1,683
2019-02-07 $19.97 $19.97 $19.54 $19.54 $17.93 5,310
2019-02-06 $20.03 $20.14 $20.03 $20.10 $18.45 3,355
2019-02-05 $19.96 $19.98 $19.85 $19.98 $18.34 10,572
2019-02-04 $19.95 $20.00 $19.80 $19.84 $18.21 10,475
2019-02-01 $19.91 $19.91 $19.83 $19.86 $18.23 9,761
2019-01-31 $19.63 $19.86 $19.63 $19.77 $18.15 11,454
2019-01-30 $19.36 $19.58 $19.36 $19.58 $17.97 1,023
2019-01-29 $19.52 $19.52 $19.35 $19.35 $17.76 6,893
2019-01-28 $19.47 $19.49 $19.33 $19.46 $17.86 7,510
2019-01-25 $19.48 $20.04 $19.48 $19.73 $18.11 3,323
2019-01-24 $19.05 $19.18 $19.05 $19.15 $17.58 1,443
2019-01-23 $19.13 $19.13 $18.90 $18.90 $17.35 5,793
2019-01-22 $19.34 $19.34 $18.91 $18.91 $17.36 2,007
2019-01-18 $19.04 $19.43 $19.04 $19.36 $17.77 10,107
2019-01-17 $19.02 $19.12 $18.83 $19.09 $17.52 26,483
2019-01-16 $19.06 $19.11 $19.06 $19.11 $17.54 960
2019-01-15 $19.16 $19.20 $18.93 $18.93 $17.38 2,066
2019-01-14 $18.85 $18.98 $18.85 $18.89 $17.33 780
2019-01-11 $18.90 $18.90 $18.90 $18.90 $17.35 348
2019-01-10 $18.92 $18.92 $18.70 $18.87 $17.32 1,599
2019-01-09 $18.80 $18.80 $18.76 $18.80 $17.26 2,092
2019-01-08 $18.38 $18.38 $18.31 $18.37 $16.86 1,396
2019-01-07 $17.98 $18.26 $17.98 $18.24 $16.74 874
2019-01-04 $17.63 $17.91 $17.63 $17.91 $16.44 908
2019-01-03 $17.35 $17.35 $17.22 $17.23 $15.81 836
2019-01-02 $17.66 $17.82 $17.66 $17.82 $16.36 1,253
2018-12-31 $17.76 $17.84 $17.76 $17.82 $16.36 2,013
2018-12-28 $17.87 $18.13 $17.76 $17.87 $16.40 4,257
2018-12-27 $17.38 $17.75 $17.34 $17.75 $16.29 4,166
2018-12-26 $17.66 $17.83 $17.23 $17.83 $16.36 1,009
2018-12-24 $17.55 $17.84 $17.26 $17.45 $15.80 2,149
2018-12-21 $17.93 $18.20 $17.93 $18.00 $16.30 2,226
2018-12-20 $18.29 $18.29 $17.98 $18.07 $16.36 3,736
2018-12-19 $18.79 $18.79 $18.34 $18.34 $16.60 630
2018-12-18 $18.83 $18.95 $18.76 $18.76 $16.98 1,387
2018-12-17 $18.86 $19.11 $18.56 $18.78 $17.00 5,810
2018-12-14 $19.08 $19.08 $18.95 $18.95 $17.16 767
2018-12-13 $19.57 $19.57 $19.31 $19.31 $17.48 966
2018-12-12 $19.17 $19.36 $18.79 $19.30 $17.47 7,769
2018-12-11 $18.99 $19.25 $18.98 $19.00 $17.20 2,803
2018-12-10 $19.05 $19.05 $18.80 $18.86 $17.07 1,415
2018-12-07 $19.34 $19.34 $19.03 $19.03 $17.23 884
2018-12-06 $19.45 $19.72 $19.12 $19.72 $17.85 2,629
2018-12-04 $20.57 $20.57 $19.86 $19.86 $17.98 964
2018-12-03 $20.38 $20.54 $20.38 $20.54 $18.60 1,395
2018-11-30 $19.96 $19.96 $19.69 $19.80 $17.93 1,033
2018-11-29 $20.00 $20.00 $19.72 $19.72 $17.85 901
2018-11-28 $19.71 $20.00 $19.34 $19.77 $17.90 2,431
2018-11-27 $19.67 $19.67 $19.45 $19.46 $17.62 1,766
2018-11-26 $19.18 $19.78 $19.18 $19.55 $17.70 1,511
2018-11-23 $19.34 $19.36 $19.20 $19.20 $17.38 3,219
2018-11-21 $19.42 $19.42 $19.39 $19.40 $17.56 806
2018-11-20 $19.20 $19.20 $19.00 $19.06 $17.26 925
2018-11-19 $19.90 $20.00 $19.45 $19.45 $17.61 1,338
2018-11-16 $19.63 $19.75 $19.58 $19.75 $17.88 1,004
2018-11-15 $19.69 $20.00 $19.69 $19.80 $17.93 724
2018-11-14 $19.69 $20.00 $19.55 $20.00 $18.11 1,579
2018-11-13 $19.65 $19.65 $19.53 $19.53 $17.68 775
2018-11-12 $19.76 $19.76 $19.16 $19.16 $17.35 2,511
2018-11-09 $20.03 $20.03 $19.68 $19.74 $17.87 2,134
2018-11-08 $20.16 $20.36 $20.11 $20.11 $18.21 1,263
2018-11-07 $20.21 $20.38 $20.21 $20.27 $18.35 2,502
2018-11-06 $20.34 $20.34 $20.17 $20.23 $18.32 2,679
2018-11-05 $20.34 $20.34 $19.95 $20.15 $18.24 5,482
2018-11-02 $20.45 $20.45 $20.45 $20.45 $18.51 217
2018-11-01 $20.07 $20.45 $20.05 $20.45 $18.51 1,364
2018-10-31 $19.50 $19.89 $19.50 $19.83 $17.95 6,276
2018-10-30 $18.98 $19.05 $18.98 $19.05 $17.24 683
2018-10-29 $18.91 $18.93 $18.67 $18.67 $16.90 1,379
2018-10-26 $18.60 $18.68 $18.53 $18.63 $16.87 6,021
2018-10-25 $18.80 $18.84 $18.79 $18.80 $17.02 2,019
2018-10-24 $18.95 $18.96 $18.81 $18.81 $17.03 1,618
2018-10-23 $18.91 $19.17 $18.91 $19.17 $17.36 473
2018-10-22 $19.58 $19.58 $19.42 $19.42 $17.58 1,578
2018-10-19 $19.42 $19.42 $19.26 $19.26 $17.44 980
2018-10-18 $19.50 $19.62 $19.33 $19.34 $17.51 2,347
2018-10-17 $20.24 $20.24 $19.76 $19.94 $18.05 2,683
2018-10-16 $19.86 $20.24 $19.75 $19.98 $18.09 8,757
2018-10-15 $19.77 $19.82 $19.77 $19.81 $17.93 1,034
2018-10-12 $19.90 $20.00 $19.75 $19.77 $17.90 2,619
2018-10-11 $19.59 $20.07 $19.59 $19.74 $17.87 9,630
2018-10-10 $20.28 $20.28 $19.78 $19.87 $17.99 16,814
2018-10-09 $20.27 $20.56 $20.27 $20.50 $18.56 13,123
2018-10-08 $20.68 $20.68 $20.56 $20.64 $18.69 2,054
2018-10-05 $21.37 $21.37 $20.84 $20.85 $18.88 10,794
2018-10-04 $21.50 $21.75 $21.28 $21.37 $19.35 3,758
2018-10-03 $21.76 $22.05 $21.76 $21.90 $19.83 3,772
2018-10-02 $21.98 $22.01 $21.98 $21.98 $19.90 1,207
2018-10-01 $22.06 $22.18 $22.01 $22.01 $19.93 4,379
2018-09-28 $21.98 $22.00 $21.71 $22.00 $19.92 4,537
2018-09-27 $22.00 $22.00 $21.99 $21.99 $19.91 477
2018-09-26 $22.16 $22.43 $22.11 $22.11 $20.02 2,292
2018-09-25 $22.50 $22.50 $22.22 $22.22 $20.12 902
2018-09-24 $22.55 $22.55 $22.07 $22.28 $20.17 2,023
2018-09-21 $22.42 $22.71 $22.42 $22.60 $20.46 4,956
2018-09-20 $22.26 $22.26 $22.26 $22.26 $20.15 250
2018-09-19 $22.18 $22.27 $22.05 $22.15 $20.05 1,416
2018-09-18 $21.91 $21.95 $21.75 $21.75 $19.69 1,208
2018-09-17 $21.90 $21.92 $21.65 $21.65 $19.60 2,009
2018-09-14 $21.94 $21.96 $21.84 $21.87 $19.80 1,891
2018-09-13 $21.63 $21.83 $21.63 $21.71 $19.66 884
2018-09-12 $21.28 $21.44 $21.17 $21.44 $19.41 923
2018-09-11 $21.24 $21.45 $21.24 $21.40 $19.37 2,361
2018-09-10 $21.61 $21.61 $21.43 $21.48 $19.45 10,008
2018-09-07 $21.30 $21.52 $21.30 $21.36 $19.34 1,755
2018-09-06 $21.96 $21.96 $21.54 $21.69 $19.64 4,113
2018-09-05 $22.00 $22.00 $21.75 $21.90 $19.83 1,933
2018-09-04 $22.09 $22.13 $22.01 $22.01 $19.93 2,952
2018-08-31 $22.10 $22.32 $22.10 $22.32 $20.21 783
2018-08-30 $22.22 $22.22 $22.07 $22.07 $19.98 400
2018-08-29 $22.15 $22.27 $22.15 $22.27 $20.16 3,765
2018-08-28 $22.29 $22.38 $22.27 $22.27 $20.16 558
2018-08-27 $22.56 $22.56 $22.19 $22.37 $20.25 1,255
2018-08-24 $21.64 $22.15 $21.64 $22.15 $20.05 2,376
2018-08-23 $21.77 $21.93 $21.38 $21.50 $19.47 2,926
2018-08-22 $21.81 $21.81 $21.81 $21.81 $19.75 128
2018-08-21 $21.74 $21.93 $21.67 $21.81 $19.75 2,907
2018-08-20 $21.36 $21.56 $21.23 $21.39 $19.36 4,080
2018-08-17 $21.40 $21.44 $21.13 $21.44 $19.41 1,681
2018-08-16 $21.50 $21.50 $21.25 $21.50 $19.47 2,511
2018-08-15 $21.61 $21.61 $21.40 $21.40 $19.37 659
2018-08-14 $21.96 $22.00 $21.90 $21.90 $19.83 2,263
2018-08-13 $22.01 $22.01 $21.90 $21.90 $19.83 1,409
2018-08-10 $22.24 $22.24 $21.91 $22.16 $20.06 4,643
2018-08-09 $22.42 $22.65 $22.42 $22.65 $20.51 2,218
2018-08-08 $22.43 $22.43 $22.43 $22.43 $20.31 1,246
2018-08-07 $22.30 $22.43 $22.24 $22.43 $20.31 2,252
2018-08-06 $22.20 $22.20 $21.98 $22.16 $20.06 15,836
2018-08-03 $22.21 $22.29 $22.21 $22.24 $20.13 10,484
2018-08-02 $22.00 $22.06 $22.00 $22.04 $19.95 597
2018-08-01 $22.45 $22.45 $22.15 $22.15 $20.05 4,523
2018-07-31 $22.45 $22.51 $22.45 $22.46 $20.33 3,528
2018-07-30 $22.61 $22.61 $22.26 $22.26 $20.15 1,366
2018-07-27 $22.63 $22.63 $22.43 $22.50 $20.37 8,408
2018-07-26 $22.60 $22.60 $22.41 $22.43 $20.31 6,374
2018-07-25 $22.39 $22.39 $22.36 $22.36 $20.24 700
2018-07-24 $22.37 $22.70 $22.37 $22.38 $20.26 7,934
2018-07-23 $22.35 $22.35 $22.14 $22.24 $20.13 4,098
2018-07-20 $22.42 $22.47 $22.41 $22.43 $20.31 9,526
2018-07-19 $22.63 $22.63 $22.37 $22.45 $20.33 7,775
2018-07-18 $22.51 $22.71 $22.51 $22.71 $20.56 29,023
2018-07-17 $22.49 $22.49 $22.45 $22.45 $20.33 515
2018-07-16 $22.63 $22.63 $22.48 $22.48 $20.35 1,239
2018-07-13 $22.53 $22.57 $22.53 $22.56 $20.42 6,576
2018-07-12 $22.48 $22.59 $22.28 $22.59 $20.45 4,896
2018-07-11 $22.26 $22.26 $22.08 $22.12 $20.03 21,393
2018-07-10 $22.69 $22.70 $22.68 $22.68 $20.54 2,824
2018-07-09 $22.34 $22.67 $22.34 $22.67 $20.52 675
2018-07-06 $22.51 $22.54 $22.49 $22.49 $20.36 1,280
2018-07-05 $21.83 $21.99 $21.71 $21.99 $19.91 4,293
2018-07-03 $22.10 $22.33 $22.10 $22.10 $20.01 3,503
2018-07-02 $22.12 $22.12 $22.00 $22.07 $19.98 1,237
2018-06-29 $22.42 $22.48 $22.38 $22.38 $20.26 5,336
2018-06-28 $22.25 $22.25 $22.00 $22.03 $19.94 12,817
2018-06-27 $22.80 $22.80 $22.45 $22.45 $20.33 3,592
2018-06-26 $22.42 $22.60 $22.42 $22.60 $20.46 599
2018-06-25 $22.75 $22.75 $22.32 $22.42 $20.30 4,123
2018-06-22 $22.93 $23.06 $22.92 $22.98 $20.80 2,541
2018-06-21 $23.12 $23.17 $22.90 $22.90 $20.73 8,486
2018-06-20 $23.29 $23.41 $23.29 $23.40 $21.19 1,047
2018-06-19 $23.50 $23.50 $23.06 $23.19 $21.00 6,660
2018-06-18 $23.84 $23.91 $23.75 $23.86 $21.60 4,238
2018-06-15 $24.10 $24.10 $23.89 $24.02 $21.75 4,368
2018-06-14 $24.27 $24.27 $24.14 $24.14 $21.86 6,703
2018-06-13 $24.31 $24.31 $24.07 $24.07 $21.79 7,513
2018-06-12 $24.27 $24.33 $24.20 $24.24 $21.95 5,608
2018-06-11 $24.29 $24.30 $24.21 $24.21 $21.92 15,924
2018-06-08 $24.29 $24.29 $24.08 $24.17 $21.88 9,077
2018-06-07 $24.40 $24.58 $24.31 $24.31 $22.01 13,449
2018-06-06 $24.22 $24.35 $24.15 $24.35 $22.05 4,488
2018-06-05 $24.00 $24.05 $23.97 $24.05 $21.77 5,089
2018-06-04 $23.87 $23.87 $23.71 $23.79 $21.54 3,874
2018-06-01 $23.48 $23.62 $23.48 $23.58 $21.35 3,817
2018-05-31 $23.42 $23.49 $23.42 $23.48 $21.26 6,330
2018-05-30 $23.35 $23.35 $23.18 $23.34 $21.13 6,148
2018-05-29 $23.40 $23.40 $23.18 $23.18 $20.99 8,484
2018-05-25 $23.46 $23.56 $23.46 $23.49 $21.27 11,005
2018-05-24 $23.55 $23.63 $23.44 $23.60 $21.37 11,100
2018-05-23 $23.76 $23.76 $23.60 $23.68 $21.44 9,746
2018-05-22 $24.00 $24.00 $23.85 $23.88 $21.62 1,319
2018-05-21 $23.81 $23.91 $23.79 $23.79 $21.54 9,178
2018-05-18 $23.83 $23.83 $23.62 $23.62 $21.38 486
2018-05-17 $23.99 $23.99 $23.86 $23.90 $21.64 7,148
2018-05-16 $23.82 $23.86 $23.64 $23.86 $21.60 885
2018-05-15 $23.42 $23.69 $23.42 $23.65 $21.41 4,817
2018-05-14 $23.88 $23.95 $23.76 $23.82 $21.57 5,674
2018-05-11 $23.76 $23.83 $23.66 $23.73 $21.48 6,122
2018-05-10 $23.72 $23.74 $23.39 $23.74 $21.49 13,134
2018-05-09 $23.55 $23.55 $23.39 $23.48 $21.26 5,481
2018-05-08 $23.33 $23.42 $23.32 $23.40 $21.19 29,451
2018-05-07 $23.46 $23.46 $23.39 $23.39 $21.18 2,590
2018-05-04 $22.55 $23.23 $22.55 $23.20 $21.00 1,621
2018-05-03 $22.91 $23.07 $22.76 $22.96 $20.79 5,248
2018-05-02 $23.09 $23.10 $22.99 $23.02 $20.84 3,325
2018-05-01 $22.90 $22.90 $22.75 $22.89 $20.73 6,165
2018-04-30 $22.99 $23.12 $22.86 $22.88 $20.71 5,092
2018-04-27 $22.72 $22.96 $22.72 $22.91 $20.74 1,222
2018-04-26 $22.94 $22.94 $22.75 $22.78 $20.62 1,500
2018-04-25 $22.74 $22.75 $22.60 $22.72 $20.57 2,852
2018-04-24 $22.90 $23.12 $22.73 $22.73 $20.58 13,817
2018-04-23 $23.10 $23.13 $22.92 $22.92 $20.75 56,127
2018-04-20 $23.39 $23.39 $23.16 $23.23 $21.03 8,206
2018-04-19 $23.85 $23.85 $23.45 $23.65 $21.41 17,099
2018-04-18 $23.84 $23.92 $23.84 $23.90 $21.64 5,834
2018-04-17 $23.68 $23.95 $23.67 $23.88 $21.62 6,926
2018-04-16 $23.58 $23.79 $23.58 $23.79 $21.54 3,688
2018-04-13 $23.99 $23.99 $23.77 $23.80 $21.55 19,735
2018-04-12 $23.74 $23.89 $23.74 $23.86 $21.60 6,565
2018-04-11 $23.40 $23.84 $23.40 $23.76 $21.51 11,879
2018-04-10 $23.68 $23.80 $23.65 $23.80 $21.55 2,976
2018-04-09 $23.45 $23.60 $23.19 $23.19 $21.00 968
2018-04-06 $23.40 $23.49 $23.12 $23.24 $21.04 7,536
2018-04-05 $23.85 $23.85 $23.50 $23.60 $21.37 6,196
2018-04-04 $22.99 $23.53 $22.99 $23.47 $21.25 11,553
2018-04-03 $23.01 $23.22 $23.01 $23.17 $20.98 2,773
2018-04-02 $23.63 $23.63 $23.04 $23.15 $20.96 9,899
2018-03-29 $23.41 $23.54 $23.20 $23.54 $21.31 1,604
2018-03-28 $23.39 $23.58 $23.02 $23.02 $20.84 5,195
2018-03-27 $24.16 $24.16 $23.54 $23.57 $21.34 4,880
2018-03-26 $23.95 $23.97 $23.59 $23.94 $21.67 13,079
2018-03-23 $23.80 $23.81 $23.32 $23.32 $21.11 25,607
2018-03-22 $24.40 $24.40 $24.01 $24.04 $21.76 16,628
2018-03-21 $24.47 $24.67 $24.43 $24.56 $22.24 10,137
2018-03-20 $24.53 $24.58 $24.44 $24.54 $22.22 13,090
2018-03-19 $24.80 $24.80 $24.31 $24.46 $22.14 18,646
2018-03-16 $24.90 $24.90 $24.82 $24.83 $22.48 7,179
2018-03-15 $25.00 $25.06 $24.80 $24.80 $22.45 5,296
2018-03-14 $24.89 $24.89 $24.73 $24.80 $22.45 9,453
2018-03-13 $25.21 $25.31 $24.72 $24.73 $22.39 8,464
2018-03-12 $24.99 $25.21 $24.99 $25.21 $22.82 15,694
2018-03-09 $24.75 $24.84 $24.75 $24.84 $22.49 2,542
2018-03-08 $24.38 $24.42 $24.12 $24.35 $22.05 20,343
2018-03-07 $24.30 $24.44 $24.20 $24.43 $22.12 23,016
2018-03-06 $24.33 $24.56 $24.30 $24.44 $22.13 23,524
2018-03-05 $23.93 $24.10 $23.72 $24.09 $21.81 19,032
2018-03-02 $23.60 $24.05 $23.59 $24.05 $21.77 7,881
2018-03-01 $24.26 $24.26 $23.56 $23.87 $21.61 23,817
2018-02-28 $24.69 $24.69 $24.18 $24.18 $21.89 8,321
2018-02-27 $24.86 $24.86 $24.20 $24.20 $21.91 24,008
2018-02-26 $24.86 $24.95 $24.66 $24.81 $22.46 28,684
2018-02-23 $24.50 $24.55 $24.41 $24.45 $22.14 3,403
2018-02-22 $24.35 $24.46 $24.24 $24.24 $21.95 42,737
2018-02-21 $24.46 $24.50 $24.25 $24.25 $21.95 11,582
2018-02-20 $24.19 $24.51 $24.16 $24.39 $22.08 15,149
2018-02-16 $24.48 $24.64 $24.39 $24.50 $22.18 20,193
2018-02-15 $24.42 $24.52 $24.22 $24.37 $22.06 23,598
2018-02-14 $23.56 $24.18 $23.56 $24.01 $21.74 18,750
2018-02-13 $23.62 $23.75 $23.58 $23.71 $21.47 38,074
2018-02-12 $23.56 $23.79 $23.39 $23.76 $21.51 32,473
2018-02-09 $23.12 $23.29 $22.65 $23.23 $21.03 49,721
2018-02-08 $23.93 $23.93 $23.00 $23.00 $20.82 33,818
2018-02-07 $23.71 $23.89 $23.57 $23.57 $21.34 27,061
2018-02-06 $23.17 $23.69 $23.13 $23.34 $21.13 28,464
2018-02-05 $24.18 $24.18 $23.66 $23.71 $21.47 49,532
2018-02-02 $24.63 $24.63 $24.05 $24.18 $21.89 63,332
2018-02-01 $24.74 $24.80 $24.69 $24.70 $22.36 29,290
2018-01-31 $24.93 $24.99 $24.75 $24.75 $22.41 34,188
2018-01-30 $24.96 $24.96 $24.80 $24.87 $22.52 37,186
2018-01-29 $25.17 $25.21 $25.00 $25.18 $22.80 38,948
2018-01-26 $25.22 $25.22 $25.03 $25.19 $22.81 42,098
2018-01-25 $25.16 $25.21 $24.95 $24.98 $22.62 60,768
2018-01-24 $25.54 $25.54 $25.06 $25.18 $22.80 71,558
2018-01-23 $25.40 $25.47 $25.20 $25.45 $23.04 186,197
2018-01-22 $25.25 $28.14 $25.17 $25.39 $22.99 91,202
2018-01-19 $25.12 $25.24 $25.08 $25.22 $22.83 3,800

KraneShares Electric Vehicles and Future Mobility Index ETF (KARS) News Headlines

Recent KraneShares Electric Vehicles and Future Mobility Index ETF (KARS) News
Similar Companies to KraneShares Electric Vehicles and Future Mobility Index ETF (KARS) 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.