KraneShares Bosera MSCI China A ETF (KBA)

Exchange: NYSE ARCA

$46.75 ($-0.13) -0.28%

Data as of Dec. 2, 2021

Dec. 2, 2021
KraneShares Bosera MSCI China A ETF - Daily Information
Click for more stock information on KraneShares Bosera MSCI China A ETF.
Daily Information Data
Date Dec. 2, 2021
Open $46.72
Previous Close $46.75
High $46.88
Low $46.72
Adjusted Open $46.72
Previous Adjusted Close $46.75
Adjusted High $46.88
Adjusted Low $46.72

About KraneShares Bosera MSCI China A ETF (KBA)

Under normal circumstances, the Fund will invest at least 80% of its total assets in securities of the Underlying Index and depositary receipts representing such securities. The Underlying Index reflects the large- and mid-cap Chinese renminbi ("RMB")-denominated equity securities listed on the Shenzhen or Shanghai Stock Exchanges ("A Shares") that are accessible through the Shanghai-Hong Kong Stock Connect or Shenzhen-Hong Kong Stock Connect programs (together, the "Stock Connect Programs"). The Underlying Index is calculated using China A Shares listings based on the offshore RMB exchange rate (commonly known as "CNH"). Underlying Index constituents are weighted by the security's free-float adjusted market capitalization calculated based on MSCI's Foreign Inclusion Factor ("FIF") and subject to Foreign Ownership Limits ("FOLs"). The FIF of a security is defined as the proportion of shares outstanding that is available for investment in the public equity markets by foreign investors. The FOL of a security is defined as the proportion of share capital of the security that is available for purchase to foreign investors.   A Shares are issued by companies incorporated in mainland China. Under current regulations in the People's Republic of China ("China" or the "PRC"), foreign investors can invest in A Shares only through certain institutional investors that have obtained a license and quota from the Chinese regulators or through the Stock Connect Programs. Bosera Asset Management (International) Co., Ltd. ("Bosera"), the Fund's sub-adviser, has received a license as a Renminbi Qualified Foreign Institutional Investor ("RQFII") from the China Securities Regulatory Commission ("CSRC") and has received an A Shares quota by China's State Administration of Foreign Exchange ("SAFE") for use by the investment products it manages, including the Fund. Bosera, on behalf of the investment products it manages, may invest in A Shares and other permitted China securities up to the relevant A Shares quota(s). In addition, the Fund may invest in A Shares through the Stock Connect Programs and, in the future, Bosera may also obtain a license on behalf of the Fund as a Qualified Foreign Institutional Investor ("QFII"), another program under Chinese law that would allow the Fund to invest in A Shares.   The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that Krane and/or Bosera 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). Certain other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane, Bosera and/or their 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.   In addition to China A-Shares, which are described above, the following China-related securities may be included in this 20% basket:   ●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 a representative sampling strategy 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 that of the Underlying Index.   As of May 31, 2020, the Underlying Index included 467 securities of companies with a market capitalization range of approximately $1.5 billion to $290 billion and an average market capitalization of approximately $13.8 billion. The Underlying Index is rebalanced quarterly.   To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of May 31, 2020, issuers in the Financials sector (23.4%) represented a significant portion of the Underlying Index.   The Fund may engage in securities lending.

Historical Stock Data for KraneShares Bosera MSCI China A ETF (KBA)
Date Open High Low Close Adj.Close Volume
2021-11-12 $46.72 $46.88 $46.72 $46.75 $46.75 28,362
2021-11-11 $46.60 $46.91 $46.60 $46.88 $46.88 46,341
2021-11-10 $46.18 $46.23 $45.91 $45.91 $45.91 153,894
2021-11-09 $46.32 $46.43 $46.10 $46.19 $46.19 108,224
2021-11-08 $46.23 $46.47 $46.23 $46.42 $46.42 38,885
2021-11-05 $46.20 $46.20 $45.97 $46.13 $46.13 71,645
2021-11-04 $46.22 $46.35 $46.14 $46.27 $46.27 67,738
2021-11-03 $45.92 $46.14 $45.84 $46.09 $46.09 79,066
2021-11-02 $46.05 $46.12 $45.97 $45.97 $45.97 44,971
2021-11-01 $46.52 $46.64 $46.51 $46.64 $46.64 153,020
2021-10-29 $46.70 $46.70 $46.41 $46.54 $46.54 84,625
2021-10-28 $46.33 $46.49 $46.25 $46.48 $46.48 69,042
2021-10-27 $46.71 $46.71 $46.41 $46.41 $46.41 63,533
2021-10-26 $47.17 $47.19 $46.92 $47.09 $47.09 116,060
2021-10-25 $47.14 $47.26 $47.07 $47.26 $47.26 50,630
2021-10-22 $46.97 $47.09 $46.80 $46.95 $46.95 72,804
2021-10-21 $46.67 $46.68 $46.53 $46.60 $46.60 167,416
2021-10-20 $46.83 $46.83 $46.72 $46.76 $46.76 37,504
2021-10-19 $46.74 $47.15 $46.74 $47.09 $47.09 36,794
2021-10-18 $46.14 $46.20 $46.08 $46.08 $46.08 47,640
2021-10-15 $46.25 $46.47 $46.25 $46.35 $46.35 172,795
2021-10-14 $46.10 $46.15 $46.00 $46.12 $46.12 24,840
2021-10-13 $46.46 $46.62 $46.44 $46.58 $46.58 77,041
2021-10-12 $45.60 $45.65 $45.39 $45.40 $45.40 75,961
2021-10-11 $46.09 $46.18 $45.80 $45.90 $45.90 79,150
2021-10-08 $46.16 $46.22 $46.05 $46.20 $46.20 153,311
2021-10-07 $45.32 $45.66 $45.32 $45.61 $45.61 107,588
2021-10-06 $44.31 $44.94 $44.31 $44.92 $44.92 146,172
2021-10-05 $44.79 $44.94 $44.64 $44.74 $44.74 134,653
2021-10-04 $44.99 $45.06 $44.48 $44.74 $44.74 100,575
2021-10-01 $45.39 $45.43 $45.07 $45.30 $45.30 63,667
2021-09-30 $45.55 $45.86 $45.55 $45.74 $45.74 47,780
2021-09-29 $45.17 $45.33 $44.96 $44.97 $44.97 106,396
2021-09-28 $45.66 $45.72 $45.41 $45.49 $45.49 196,271
2021-09-27 $45.78 $45.88 $45.58 $45.80 $45.80 113,066
2021-09-24 $45.41 $45.44 $45.31 $45.38 $45.38 104,493
2021-09-23 $45.33 $45.64 $45.22 $45.63 $45.63 150,371
2021-09-22 $45.31 $45.75 $45.31 $45.55 $45.55 110,114
2021-09-21 $44.47 $44.60 $44.30 $44.45 $44.45 190,735
2021-09-20 $44.22 $44.46 $43.96 $44.13 $44.13 139,997
2021-09-17 $45.61 $45.78 $45.42 $45.42 $45.42 56,386
2021-09-16 $45.54 $45.54 $45.27 $45.30 $45.30 82,025
2021-09-15 $46.14 $46.31 $46.09 $46.26 $46.26 64,563
2021-09-14 $46.54 $46.71 $46.34 $46.39 $46.39 101,827
2021-09-13 $47.03 $47.17 $46.97 $47.13 $47.13 89,092
2021-09-10 $47.45 $47.54 $47.10 $47.14 $47.14 192,270
2021-09-09 $46.64 $46.79 $46.63 $46.67 $46.67 70,760
2021-09-08 $46.54 $46.61 $46.38 $46.51 $46.51 55,514
2021-09-07 $46.64 $46.96 $46.64 $46.83 $46.83 131,542
2021-09-03 $45.74 $45.75 $45.58 $45.58 $45.58 29,384
2021-09-02 $45.65 $45.83 $45.65 $45.78 $45.78 65,823
2021-09-01 $45.39 $45.77 $45.39 $45.73 $45.73 85,970
2021-08-31 $45.15 $45.21 $45.06 $45.15 $45.15 100,165
2021-08-30 $45.16 $45.21 $45.09 $45.10 $45.10 125,950
2021-08-27 $45.15 $45.47 $45.15 $45.47 $45.47 33,230
2021-08-26 $45.07 $45.17 $45.05 $45.12 $45.12 147,945
2021-08-25 $45.75 $45.85 $45.72 $45.80 $45.80 73,441
2021-08-24 $45.79 $45.92 $45.70 $45.78 $45.78 115,786
2021-08-23 $45.01 $45.17 $44.91 $45.10 $45.10 97,995
2021-08-20 $44.05 $44.48 $43.93 $44.39 $44.39 89,585
2021-08-19 $45.05 $45.25 $44.87 $45.17 $45.17 219,321
2021-08-18 $44.99 $45.17 $44.91 $44.91 $44.91 49,146
2021-08-17 $44.64 $44.80 $44.49 $44.68 $44.68 90,877
2021-08-16 $45.79 $45.94 $45.79 $45.92 $45.92 67,441
2021-08-13 $45.98 $46.12 $45.92 $46.10 $46.10 146,343
2021-08-12 $46.08 $46.12 $45.97 $46.10 $46.10 147,619
2021-08-11 $46.57 $46.60 $46.47 $46.54 $46.54 54,997
2021-08-10 $46.39 $46.48 $46.38 $46.46 $46.46 47,274
2021-08-09 $46.02 $46.10 $46.00 $46.00 $46.00 54,355
2021-08-06 $45.71 $45.71 $45.41 $45.50 $45.50 68,654
2021-08-05 $45.91 $45.99 $45.79 $45.84 $45.84 51,358
2021-08-04 $46.06 $46.13 $45.95 $46.00 $46.00 121,875
2021-08-03 $45.48 $45.62 $45.43 $45.58 $45.58 93,735
2021-08-02 $45.73 $45.80 $45.57 $45.64 $45.64 55,174
2021-07-30 $44.70 $45.03 $44.70 $44.93 $44.93 82,985
2021-07-29 $45.32 $45.33 $44.93 $45.04 $45.04 113,148
2021-07-28 $44.51 $45.39 $44.44 $45.32 $45.32 375,274
2021-07-27 $43.17 $43.39 $42.66 $43.22 $43.22 981,723
2021-07-26 $45.13 $45.35 $45.04 $45.30 $45.30 323,279
2021-07-23 $46.92 $47.01 $46.68 $46.99 $46.99 94,824
2021-07-22 $47.61 $47.72 $47.51 $47.59 $47.59 39,647
2021-07-21 $47.51 $47.80 $47.50 $47.74 $47.74 41,175
2021-07-20 $46.90 $47.15 $46.90 $47.03 $47.03 186,897
2021-07-19 $46.83 $46.91 $46.68 $46.81 $46.81 52,225
2021-07-16 $47.20 $47.20 $46.85 $46.96 $46.96 121,578
2021-07-15 $47.66 $47.79 $47.55 $47.73 $47.73 64,804
2021-07-14 $47.29 $47.32 $47.00 $47.14 $47.14 93,261
2021-07-13 $47.28 $47.59 $47.28 $47.40 $47.40 22,445
2021-07-12 $47.32 $47.50 $47.32 $47.46 $47.46 38,115
2021-07-09 $46.88 $47.11 $46.80 $47.06 $47.06 46,810
2021-07-08 $46.30 $46.47 $46.18 $46.41 $46.41 147,930
2021-07-07 $47.38 $47.45 $47.17 $47.24 $47.24 98,921
2021-07-06 $46.51 $46.60 $46.11 $46.22 $46.22 197,528
2021-07-02 $46.67 $46.80 $46.46 $46.64 $46.64 219,587
2021-07-01 $47.54 $47.63 $47.26 $47.30 $47.30 198,990
2021-06-30 $47.83 $48.02 $47.83 $47.84 $47.84 50,245
2021-06-29 $47.47 $47.63 $47.47 $47.59 $47.59 23,759
2021-06-28 $47.94 $48.02 $47.92 $47.99 $47.99 45,183
2021-06-25 $47.75 $47.90 $47.68 $47.71 $47.71 96,338
2021-06-24 $47.06 $47.12 $47.00 $47.09 $47.09 20,811
2021-06-23 $46.73 $46.81 $46.68 $46.70 $46.70 101,137
2021-06-22 $46.40 $46.55 $46.40 $46.48 $46.48 21,084
2021-06-21 $46.29 $46.54 $46.20 $46.43 $46.43 258,316
2021-06-18 $46.29 $46.29 $46.06 $46.21 $46.21 75,578
2021-06-17 $46.34 $46.49 $46.23 $46.38 $46.38 101,873
2021-06-16 $46.43 $46.50 $45.83 $45.91 $45.91 40,357
2021-06-15 $47.35 $47.35 $47.07 $47.13 $47.13 43,760
2021-06-14 $47.69 $47.75 $47.63 $47.68 $47.68 29,418
2021-06-11 $47.95 $47.95 $47.63 $47.77 $47.77 46,219
2021-06-10 $48.32 $48.52 $48.32 $48.36 $48.36 264,717
2021-06-09 $47.99 $47.99 $47.67 $47.82 $47.82 49,039
2021-06-08 $48.00 $48.00 $47.73 $47.82 $47.82 26,946
2021-06-07 $48.31 $48.51 $48.29 $48.51 $48.51 65,220
2021-06-04 $48.49 $48.60 $48.39 $48.52 $48.52 62,845
2021-06-03 $48.00 $48.08 $47.71 $48.03 $48.03 33,760
2021-06-02 $48.54 $48.65 $48.40 $48.58 $48.58 71,222
2021-06-01 $48.90 $49.02 $48.74 $48.90 $48.90 217,318
2021-05-28 $48.55 $48.85 $48.55 $48.77 $48.77 43,935
2021-05-27 $48.58 $48.69 $48.55 $48.63 $48.63 89,929
2021-05-26 $48.23 $48.53 $48.21 $48.48 $48.48 116,782
2021-05-25 $48.14 $48.50 $48.14 $48.34 $48.34 69,652
2021-05-24 $46.44 $46.83 $46.44 $46.76 $46.76 67,799
2021-05-21 $46.35 $46.39 $46.01 $46.01 $46.01 56,288
2021-05-20 $46.81 $46.92 $46.76 $46.85 $46.85 78,756
2021-05-19 $46.42 $46.59 $46.26 $46.51 $46.51 73,016
2021-05-18 $46.66 $46.75 $46.58 $46.60 $46.60 78,252
2021-05-17 $46.35 $46.63 $46.34 $46.61 $46.61 51,662
2021-05-14 $45.72 $46.07 $45.72 $45.97 $45.97 163,204
2021-05-13 $44.81 $44.97 $44.69 $44.89 $44.89 171,299
2021-05-12 $45.20 $45.30 $44.75 $44.80 $44.80 76,377
2021-05-11 $44.64 $45.11 $44.55 $44.98 $44.98 87,647
2021-05-10 $45.08 $45.08 $44.64 $44.64 $44.64 108,854
2021-05-07 $44.95 $45.25 $44.87 $45.12 $45.12 77,809
2021-05-06 $45.24 $45.34 $45.17 $45.26 $45.26 132,111
2021-05-05 $45.32 $45.52 $45.31 $45.34 $45.34 73,587
2021-05-04 $45.30 $45.30 $44.96 $45.10 $45.10 89,994
2021-05-03 $45.50 $45.71 $45.38 $45.51 $45.51 111,407
2021-04-30 $45.69 $45.82 $45.60 $45.70 $45.70 95,215
2021-04-29 $46.05 $46.11 $45.83 $46.08 $46.08 82,326
2021-04-28 $45.76 $45.87 $45.66 $45.77 $45.77 132,599
2021-04-27 $45.33 $45.36 $45.23 $45.23 $45.23 116,087
2021-04-26 $45.09 $45.30 $45.09 $45.30 $45.30 117,947
2021-04-23 $45.62 $45.97 $45.62 $45.89 $45.89 82,813
2021-04-22 $45.28 $45.28 $44.99 $45.14 $45.14 40,482
2021-04-21 $45.12 $45.35 $45.05 $45.35 $45.35 144,507
2021-04-20 $44.81 $44.84 $44.52 $44.52 $44.52 319,272
2021-04-19 $44.63 $44.75 $44.57 $44.65 $44.65 111,630
2021-04-16 $43.84 $43.96 $43.78 $43.83 $43.83 123,267
2021-04-15 $43.83 $43.93 $43.70 $43.76 $43.76 52,739
2021-04-14 $43.89 $43.91 $43.66 $43.71 $43.71 345,424
2021-04-13 $43.36 $43.47 $43.30 $43.41 $43.41 282,712
2021-04-12 $43.42 $43.46 $43.26 $43.40 $43.40 93,365
2021-04-09 $44.00 $44.22 $44.00 $44.18 $44.18 95,765
2021-04-08 $44.70 $44.82 $44.56 $44.60 $44.60 117,338
2021-04-07 $44.73 $44.73 $44.43 $44.64 $44.64 198,067
2021-04-06 $45.00 $45.35 $44.98 $45.15 $45.15 127,302
2021-04-05 $45.05 $45.32 $45.05 $45.20 $45.20 103,640
2021-04-01 $44.73 $44.84 $44.64 $44.77 $44.77 166,548
2021-03-31 $44.20 $44.40 $44.12 $44.24 $44.24 121,912
2021-03-30 $44.18 $44.25 $43.99 $44.23 $44.23 243,931
2021-03-29 $44.06 $44.13 $43.83 $43.96 $43.96 197,667
2021-03-26 $43.87 $44.40 $43.82 $44.32 $44.32 198,649
2021-03-25 $42.82 $43.06 $42.63 $43.05 $43.05 197,719
2021-03-24 $43.12 $43.29 $42.91 $43.01 $43.01 249,351
2021-03-23 $43.88 $43.90 $43.65 $43.72 $43.72 263,539
2021-03-22 $44.19 $44.34 $44.16 $44.26 $44.26 72,175
2021-03-19 $43.95 $44.16 $43.78 $44.16 $44.16 227,252
2021-03-18 $44.59 $44.64 $44.26 $44.31 $44.31 132,419
2021-03-17 $44.39 $44.80 $44.18 $44.62 $44.62 253,515
2021-03-16 $44.28 $44.48 $44.22 $44.41 $44.41 184,068
2021-03-15 $43.87 $44.04 $43.87 $44.03 $44.03 130,658
2021-03-12 $44.53 $44.79 $44.49 $44.79 $44.79 81,463
2021-03-11 $44.90 $45.39 $44.89 $45.39 $45.39 245,990
2021-03-10 $44.03 $44.07 $43.61 $43.82 $43.82 235,289
2021-03-09 $43.74 $44.34 $43.74 $44.16 $44.16 258,639
2021-03-08 $44.07 $44.24 $43.71 $43.80 $43.80 302,868
2021-03-05 $46.04 $46.04 $45.31 $45.78 $45.78 346,903
2021-03-04 $46.43 $46.59 $45.71 $45.80 $45.80 461,655
2021-03-03 $47.68 $47.68 $47.31 $47.44 $47.44 240,282
2021-03-02 $47.51 $47.51 $47.12 $47.12 $47.12 725,088
2021-03-01 $47.79 $48.27 $47.77 $48.15 $48.15 307,509
2021-02-26 $47.19 $47.41 $46.90 $46.93 $46.93 419,126
2021-02-25 $48.27 $48.48 $47.56 $47.64 $47.64 223,163
2021-02-24 $48.46 $48.91 $48.24 $48.81 $48.81 297,772
2021-02-23 $49.50 $49.68 $49.01 $49.59 $49.59 278,248
2021-02-22 $49.76 $49.98 $49.65 $49.75 $49.75 153,545
2021-02-19 $51.76 $51.94 $51.69 $51.71 $51.71 69,553
2021-02-18 $51.29 $51.74 $51.13 $51.70 $51.70 433,698
2021-02-17 $53.10 $53.32 $52.95 $53.28 $53.28 173,639
2021-02-16 $53.12 $53.19 $52.94 $53.15 $53.15 137,886
2021-02-12 $52.44 $52.61 $52.34 $52.48 $52.48 50,627
2021-02-11 $52.57 $52.57 $52.38 $52.50 $52.50 237,791
2021-02-10 $52.38 $52.38 $51.74 $52.19 $52.19 185,055
2021-02-09 $50.92 $51.47 $50.83 $51.45 $51.45 243,913
2021-02-08 $49.75 $50.04 $49.75 $50.04 $50.04 109,910
2021-02-05 $48.84 $48.97 $48.83 $48.93 $48.93 263,647
2021-02-04 $48.79 $48.86 $48.63 $48.84 $48.84 80,372
2021-02-03 $48.95 $49.17 $48.91 $49.15 $49.15 78,417
2021-02-02 $48.86 $48.99 $48.74 $48.99 $48.99 154,644
2021-02-01 $48.00 $48.11 $47.85 $48.10 $48.10 82,044
2021-01-29 $47.70 $47.86 $47.43 $47.53 $47.53 69,179
2021-01-28 $47.60 $48.09 $47.42 $47.99 $47.99 83,142
2021-01-27 $48.55 $48.63 $48.36 $48.41 $48.41 151,147
2021-01-26 $49.29 $49.30 $49.13 $49.25 $49.25 112,981
2021-01-25 $49.51 $49.75 $49.45 $49.61 $49.61 318,147
2021-01-22 $49.01 $49.19 $49.01 $49.10 $49.10 115,749
2021-01-21 $49.15 $49.40 $48.95 $49.26 $49.26 141,018
2021-01-20 $48.46 $48.64 $48.34 $48.60 $48.60 94,939
2021-01-19 $47.90 $47.98 $47.77 $47.92 $47.92 189,627
2021-01-15 $47.95 $48.04 $47.75 $47.90 $47.90 205,558
2021-01-14 $48.56 $48.69 $48.34 $48.45 $48.45 173,328
2021-01-13 $49.04 $49.24 $49.04 $49.11 $49.11 125,610
2021-01-12 $49.39 $49.74 $49.39 $49.74 $49.74 108,402
2021-01-11 $47.97 $48.16 $47.96 $48.10 $48.10 184,908
2021-01-08 $48.71 $48.83 $48.51 $48.78 $48.78 274,546
2021-01-07 $49.06 $49.37 $48.89 $49.28 $49.28 87,950
2021-01-06 $48.12 $48.53 $48.10 $48.28 $48.28 169,327
2021-01-05 $47.66 $48.18 $47.66 $48.11 $48.11 111,456
2021-01-04 $47.06 $47.24 $46.56 $46.78 $46.78 202,589
2020-12-31 $45.76 $45.93 $45.65 $45.89 $45.89 185,413
2020-12-30 $44.99 $45.19 $44.89 $45.17 $45.17 91,623
2020-12-29 $44.20 $44.38 $44.20 $44.34 $44.34 140,511
2020-12-28 $44.70 $44.78 $44.55 $44.71 $44.41 493,735
2020-12-24 $44.31 $44.31 $44.13 $44.18 $43.89 67,658
2020-12-23 $44.37 $44.40 $44.23 $44.23 $43.94 57,039
2020-12-22 $44.07 $44.10 $43.92 $43.92 $43.63 143,471
2020-12-21 $44.28 $44.55 $44.28 $44.49 $44.19 283,116
2020-12-18 $44.28 $44.35 $44.12 $44.19 $43.90 162,497
2020-12-17 $44.47 $44.60 $44.28 $44.33 $44.03 296,430
2020-12-16 $44.20 $44.29 $43.96 $44.10 $43.81 134,371
2020-12-15 $43.86 $44.14 $43.86 $44.14 $43.85 144,149
2020-12-14 $43.75 $43.92 $43.61 $43.63 $43.34 158,180
2020-12-11 $43.16 $43.30 $43.02 $43.02 $42.73 219,628
2020-12-10 $43.71 $43.87 $43.65 $43.78 $43.49 208,083
2020-12-09 $43.89 $43.97 $43.40 $43.49 $43.20 366,933
2020-12-08 $44.44 $44.44 $44.24 $44.38 $44.08 113,458
2020-12-07 $44.35 $44.50 $44.35 $44.46 $44.16 199,896
2020-12-04 $44.50 $44.62 $44.42 $44.58 $44.28 90,129
2020-12-03 $44.36 $44.47 $44.28 $44.34 $44.04 107,630
2020-12-02 $44.20 $44.34 $44.08 $44.31 $44.01 73,038
2020-12-01 $44.06 $44.27 $43.95 $44.23 $43.94 202,612
2020-11-30 $43.41 $43.46 $43.06 $43.14 $42.85 477,332
2020-11-27 $43.47 $43.63 $43.41 $43.56 $43.27 91,140
2020-11-25 $43.02 $43.06 $42.77 $42.99 $42.70 286,462
2020-11-24 $43.42 $43.54 $43.26 $43.51 $43.22 170,034
2020-11-23 $43.65 $43.75 $43.39 $43.50 $43.21 105,100
2020-11-20 $43.35 $43.48 $43.21 $43.42 $43.13 84,507
2020-11-19 $42.96 $43.12 $42.88 $43.10 $42.81 102,526
2020-11-18 $42.97 $43.08 $42.73 $42.73 $42.45 183,877
2020-11-17 $42.90 $43.15 $42.80 $43.08 $42.79 370,301
2020-11-16 $43.19 $43.33 $43.09 $43.16 $42.87 300,644
2020-11-13 $42.42 $42.57 $42.21 $42.57 $42.28 239,839
2020-11-12 $42.88 $43.05 $42.53 $42.60 $42.32 114,147
2020-11-11 $42.68 $42.82 $42.55 $42.73 $42.45 387,665
2020-11-10 $43.35 $43.45 $43.00 $43.28 $42.99 133,527
2020-11-09 $44.55 $44.55 $43.43 $43.45 $43.16 328,393
2020-11-06 $42.70 $43.08 $42.61 $42.99 $42.70 261,022
2020-11-05 $43.48 $43.61 $43.18 $43.41 $43.12 191,661
2020-11-04 $42.19 $42.95 $42.08 $42.92 $42.63 280,574
2020-11-03 $41.38 $41.60 $41.32 $41.59 $41.31 330,531
2020-11-02 $41.05 $41.20 $40.94 $41.14 $40.87 107,389
2020-10-30 $40.88 $40.96 $40.76 $40.84 $40.57 191,053
2020-10-29 $40.99 $41.32 $40.99 $41.22 $40.95 230,506
2020-10-28 $40.64 $40.65 $40.39 $40.50 $40.23 519,556
2020-10-27 $40.73 $40.86 $40.59 $40.77 $40.50 342,080
2020-10-26 $40.64 $40.66 $40.36 $40.56 $40.29 1,048,750
2020-10-23 $41.23 $41.29 $41.13 $41.29 $41.01 137,773
2020-10-22 $41.50 $41.58 $41.40 $41.47 $41.19 150,237
2020-10-21 $41.79 $41.93 $41.70 $41.70 $41.42 103,198
2020-10-20 $41.59 $41.90 $41.59 $41.72 $41.44 155,203
2020-10-19 $41.38 $41.46 $41.20 $41.25 $40.98 146,326
2020-10-16 $41.70 $41.77 $41.57 $41.63 $41.35 124,060
2020-10-15 $41.23 $41.45 $41.15 $41.43 $41.15 89,883
2020-10-14 $41.80 $41.87 $41.45 $41.49 $41.21 150,704
2020-10-13 $41.82 $41.92 $41.64 $41.90 $41.62 86,808
2020-10-12 $41.74 $41.77 $41.59 $41.76 $41.48 154,855
2020-10-09 $40.81 $40.98 $40.81 $40.94 $40.67 503,786
2020-10-08 $40.47 $40.61 $40.42 $40.54 $40.27 147,252
2020-10-07 $40.39 $40.55 $40.35 $40.48 $40.21 109,956
2020-10-06 $40.26 $40.29 $39.87 $40.04 $39.77 137,315
2020-10-05 $39.88 $40.13 $39.88 $40.12 $39.85 81,611
2020-10-02 $39.36 $39.80 $39.20 $39.64 $39.38 176,785
2020-10-01 $39.93 $40.12 $39.90 $40.09 $39.82 158,315
2020-09-30 $39.20 $39.51 $39.18 $39.47 $39.21 112,270
2020-09-29 $39.20 $39.48 $39.11 $39.34 $39.08 344,584
2020-09-28 $39.13 $39.14 $38.93 $39.09 $38.83 223,303
2020-09-25 $38.81 $38.90 $38.43 $38.90 $38.64 393,182
2020-09-24 $38.86 $38.98 $38.67 $38.89 $38.63 623,044
2020-09-23 $39.67 $39.69 $39.20 $39.29 $39.03 125,869
2020-09-22 $39.99 $39.99 $39.51 $39.68 $39.42 79,096
2020-09-21 $39.72 $40.16 $39.67 $40.13 $39.86 94,224
2020-09-18 $40.33 $40.45 $40.29 $40.33 $40.06 142,193
2020-09-17 $39.58 $39.99 $39.53 $39.90 $39.63 163,749
2020-09-16 $39.99 $40.10 $39.81 $39.86 $39.59 99,955
2020-09-15 $40.32 $40.38 $40.14 $40.17 $39.90 90,340
2020-09-14 $39.51 $39.65 $39.42 $39.59 $39.33 479,684
2020-09-11 $39.19 $39.34 $39.07 $39.13 $38.87 98,787
2020-09-10 $39.10 $39.12 $38.63 $38.63 $38.37 234,048
2020-09-09 $39.23 $39.44 $39.15 $39.33 $39.07 678,680
2020-09-08 $39.62 $39.77 $39.18 $39.59 $39.33 86,986
2020-09-04 $40.76 $40.99 $40.41 $40.84 $40.57 92,361
2020-09-03 $41.18 $41.18 $40.73 $40.81 $40.54 144,055
2020-09-02 $41.46 $41.47 $41.24 $41.46 $41.18 64,290
2020-09-01 $41.37 $41.50 $41.30 $41.42 $41.14 98,532
2020-08-31 $40.83 $40.90 $40.63 $40.85 $40.58 69,666
2020-08-28 $41.05 $41.28 $41.01 $41.26 $40.98 142,168
2020-08-27 $40.26 $40.31 $39.94 $40.09 $39.82 109,302
2020-08-26 $39.90 $39.95 $39.80 $39.81 $39.54 88,007
2020-08-25 $40.18 $40.31 $40.12 $40.31 $40.04 67,001
2020-08-24 $40.26 $40.26 $40.00 $40.07 $39.80 54,167
2020-08-21 $39.79 $39.89 $39.65 $39.77 $39.50 54,599
2020-08-20 $39.53 $39.88 $39.53 $39.82 $39.55 126,565
2020-08-19 $40.13 $40.13 $39.73 $39.78 $39.51 168,798
2020-08-18 $40.61 $40.62 $40.41 $40.54 $40.27 86,965
2020-08-17 $40.25 $40.54 $40.17 $40.54 $40.27 160,779
2020-08-14 $39.37 $39.48 $39.27 $39.39 $39.13 72,361
2020-08-13 $38.99 $39.08 $38.91 $38.99 $38.73 45,893
2020-08-12 $39.04 $39.33 $38.93 $39.17 $38.91 196,793
2020-08-11 $39.48 $39.52 $39.12 $39.24 $38.97 281,101
2020-08-10 $39.74 $39.80 $39.58 $39.80 $39.53 107,171
2020-08-07 $39.44 $39.54 $39.29 $39.50 $39.24 124,612
2020-08-06 $40.16 $40.36 $40.04 $40.36 $40.09 61,345
2020-08-05 $40.22 $40.38 $40.17 $40.20 $39.93 71,825
2020-08-04 $39.51 $39.97 $39.51 $39.97 $39.70 131,656
2020-08-03 $39.94 $40.11 $39.94 $40.00 $39.73 186,995
2020-07-31 $39.01 $39.06 $38.75 $38.97 $38.71 28,648
2020-07-30 $38.63 $38.70 $38.33 $38.66 $38.40 90,366
2020-07-29 $38.79 $39.00 $38.77 $38.92 $38.66 127,059
2020-07-28 $37.79 $37.99 $37.73 $37.75 $37.50 76,732
2020-07-27 $37.76 $37.80 $37.67 $37.75 $37.50 120,028
2020-07-24 $37.50 $37.71 $37.35 $37.71 $37.46 627,284
2020-07-23 $38.89 $39.19 $38.76 $38.91 $38.65 81,112
2020-07-22 $38.90 $38.96 $38.69 $38.82 $38.56 78,579
2020-07-21 $39.19 $39.20 $38.89 $38.95 $38.69 198,773
2020-07-20 $38.90 $39.04 $38.64 $39.04 $38.78 275,960
2020-07-17 $38.10 $38.16 $37.85 $38.09 $37.84 499,584
2020-07-16 $37.75 $38.03 $37.51 $37.97 $37.72 534,564
2020-07-15 $39.80 $39.95 $39.66 $39.82 $39.55 81,853
2020-07-14 $39.83 $40.27 $39.66 $40.23 $39.96 74,500
2020-07-13 $40.38 $40.73 $40.14 $40.19 $39.92 145,795
2020-07-10 $39.50 $39.61 $39.24 $39.54 $39.28 81,355
2020-07-09 $40.20 $40.20 $39.66 $39.93 $39.66 267,000
2020-07-08 $39.06 $39.63 $39.06 $39.59 $39.33 126,800
2020-07-07 $38.45 $38.92 $38.45 $38.56 $38.30 149,021
2020-07-06 $38.17 $39.09 $38.17 $39.07 $38.81 191,113
2020-07-02 $35.21 $35.44 $35.10 $35.33 $35.09 86,500
2020-07-01 $34.26 $34.71 $34.26 $34.55 $34.32 75,300
2020-06-30 $34.00 $34.00 $33.85 $33.93 $33.70 64,702
2020-06-29 $33.57 $33.67 $33.47 $33.67 $33.45 47,269
2020-06-26 $33.45 $33.51 $33.37 $33.47 $33.25 25,975
2020-06-25 $33.43 $33.48 $33.32 $33.44 $33.22 57,687
2020-06-24 $33.56 $33.72 $33.40 $33.43 $33.21 89,353
2020-06-23 $33.70 $33.84 $33.67 $33.67 $33.45 55,577
2020-06-22 $33.20 $33.50 $33.20 $33.41 $33.19 74,880
2020-06-19 $33.00 $33.16 $32.86 $32.93 $32.71 207,683
2020-06-18 $32.62 $32.84 $32.62 $32.80 $32.58 46,239
2020-06-17 $32.42 $32.64 $32.42 $32.61 $32.39 144,072
2020-06-16 $32.52 $32.66 $32.17 $32.24 $32.03 133,515
2020-06-15 $31.86 $32.30 $31.86 $32.27 $32.05 145,272
2020-06-12 $32.38 $32.45 $32.01 $32.28 $32.06 89,548
2020-06-11 $32.01 $32.17 $31.73 $31.82 $31.61 306,745
2020-06-10 $32.50 $32.64 $32.38 $32.58 $32.36 60,789
2020-06-09 $32.27 $32.36 $32.20 $32.36 $32.14 69,402
2020-06-08 $32.18 $32.40 $32.18 $32.37 $32.15 44,760
2020-06-05 $32.29 $32.48 $32.28 $32.32 $32.10 88,852
2020-06-04 $31.70 $31.86 $31.62 $31.76 $31.55 88,330
2020-06-03 $32.00 $32.21 $32.00 $32.10 $31.89 83,977
2020-06-02 $31.92 $32.07 $31.84 $32.02 $31.81 95,512
2020-06-01 $31.24 $31.69 $31.24 $31.67 $31.46 248,272
2020-05-29 $30.70 $30.97 $30.42 $30.91 $30.70 250,299
2020-05-28 $30.58 $30.70 $30.33 $30.40 $30.20 107,765
2020-05-27 $30.66 $30.66 $30.33 $30.42 $30.22 71,332
2020-05-26 $30.94 $31.10 $30.70 $30.70 $30.50 116,194
2020-05-22 $30.45 $30.62 $30.45 $30.61 $30.41 148,700
2020-05-21 $30.99 $31.13 $30.90 $30.94 $30.73 263,361
2020-05-20 $31.61 $31.82 $31.52 $31.60 $31.39 71,100
2020-05-19 $31.49 $31.64 $31.47 $31.48 $31.27 46,301
2020-05-18 $31.47 $31.84 $31.39 $31.77 $31.56 41,364
2020-05-15 $31.00 $31.11 $30.87 $31.09 $30.88 281,897
2020-05-14 $31.01 $31.65 $30.98 $31.59 $31.38 72,590
2020-05-13 $31.62 $31.73 $31.33 $31.41 $31.20 65,708
2020-05-12 $31.69 $31.80 $31.53 $31.63 $31.42 88,595
2020-05-11 $31.38 $31.60 $31.38 $31.56 $31.35 98,582
2020-05-08 $31.85 $31.96 $31.73 $31.77 $31.56 79,397
2020-05-07 $31.42 $31.57 $31.31 $31.49 $31.28 91,678
2020-05-06 $31.10 $31.23 $30.97 $31.04 $30.83 93,718
2020-05-05 $30.01 $30.22 $29.86 $30.08 $29.88 54,690
2020-05-04 $29.65 $29.78 $29.57 $29.68 $29.48 180,039
2020-05-01 $30.00 $30.12 $29.62 $29.62 $29.42 132,567
2020-04-30 $31.16 $31.25 $30.52 $30.60 $30.40 63,645
2020-04-29 $31.06 $31.15 $30.94 $31.02 $30.81 90,702
2020-04-28 $31.03 $31.10 $30.82 $30.85 $30.64 100,634
2020-04-27 $30.70 $30.81 $30.61 $30.81 $30.60 208,206
2020-04-24 $30.60 $30.65 $30.49 $30.60 $30.40 49,903
2020-04-23 $30.68 $30.98 $30.65 $30.65 $30.45 154,786
2020-04-22 $30.87 $30.96 $30.76 $30.76 $30.55 90,483
2020-04-21 $30.34 $30.34 $30.12 $30.15 $29.95 303,723
2020-04-20 $30.66 $30.92 $30.61 $30.64 $30.44 88,716
2020-04-17 $30.68 $30.80 $30.56 $30.80 $30.59 81,008
2020-04-16 $30.35 $30.53 $30.25 $30.27 $30.07 107,304
2020-04-15 $30.30 $30.30 $30.10 $30.20 $30.00 103,765
2020-04-14 $30.64 $30.80 $30.55 $30.64 $30.44 170,469
2020-04-13 $30.18 $30.25 $29.99 $30.06 $29.86 50,582
2020-04-09 $30.60 $30.88 $30.46 $30.52 $30.32 77,786
2020-04-08 $30.46 $30.59 $30.38 $30.51 $30.31 169,793
2020-04-07 $31.07 $31.19 $30.18 $30.20 $30.00 138,715
2020-04-06 $30.19 $30.59 $30.19 $30.50 $30.30 172,484
2020-04-03 $29.85 $30.02 $29.46 $29.70 $29.50 519,305
2020-04-02 $29.55 $30.07 $29.55 $30.07 $29.87 80,279
2020-04-01 $29.34 $29.35 $28.89 $28.98 $28.79 96,210
2020-03-31 $29.50 $29.75 $29.37 $29.49 $29.29 391,945
2020-03-30 $29.06 $29.65 $29.00 $29.65 $29.45 189,908
2020-03-27 $29.01 $29.39 $28.91 $29.06 $28.87 295,167
2020-03-26 $29.33 $30.29 $29.33 $30.29 $30.09 496,631
2020-03-25 $29.29 $29.83 $29.18 $29.61 $29.41 103,397
2020-03-24 $28.96 $29.35 $28.96 $29.33 $29.13 180,902
2020-03-23 $28.17 $28.30 $27.66 $27.96 $27.77 438,599
2020-03-20 $29.19 $29.19 $27.91 $27.91 $27.72 363,047
2020-03-19 $28.46 $29.26 $28.28 $28.85 $28.66 237,244
2020-03-18 $28.16 $28.98 $27.80 $28.24 $28.05 254,123
2020-03-17 $29.12 $29.99 $28.83 $29.85 $29.65 208,432
2020-03-16 $28.02 $29.39 $27.16 $28.00 $27.81 303,075
2020-03-13 $32.35 $32.35 $30.66 $31.62 $31.41 205,206
2020-03-12 $30.51 $30.90 $29.91 $30.22 $30.02 365,023
2020-03-11 $32.85 $32.90 $32.35 $32.40 $32.18 172,253
2020-03-10 $33.36 $33.68 $33.00 $33.65 $33.43 357,562
2020-03-09 $31.60 $32.26 $30.49 $32.14 $31.93 907,826
2020-03-06 $32.99 $33.32 $32.83 $33.06 $32.84 214,688
2020-03-05 $33.84 $33.97 $33.67 $33.71 $33.49 346,203
2020-03-04 $33.59 $33.77 $33.44 $33.77 $33.54 164,407
2020-03-03 $33.16 $33.65 $33.00 $33.12 $32.90 341,043
2020-03-02 $32.73 $33.22 $32.68 $33.11 $32.89 158,679
2020-02-28 $31.23 $31.95 $30.95 $31.82 $31.61 297,712
2020-02-27 $32.61 $33.20 $32.42 $32.62 $32.40 341,628
2020-02-26 $32.69 $32.97 $32.64 $32.64 $32.42 156,446
2020-02-25 $33.00 $33.16 $32.45 $32.45 $32.23 156,224
2020-02-24 $32.14 $32.53 $32.12 $32.42 $32.20 604,987
2020-02-21 $33.12 $33.22 $33.06 $33.09 $32.87 75,479
2020-02-20 $32.97 $32.97 $32.52 $32.65 $32.43 48,890
2020-02-19 $32.47 $32.57 $32.43 $32.43 $32.21 159,505
2020-02-18 $32.45 $32.60 $32.36 $32.38 $32.16 178,529
2020-02-14 $31.91 $31.97 $31.71 $31.78 $31.57 79,169
2020-02-13 $31.73 $31.89 $31.58 $31.65 $31.44 378,597
2020-02-12 $32.10 $32.26 $32.05 $32.20 $31.99 127,054
2020-02-11 $31.73 $32.02 $31.71 $31.74 $31.53 195,703
2020-02-10 $31.16 $31.44 $31.16 $31.40 $31.19 181,654
2020-02-07 $30.91 $31.00 $30.70 $30.79 $30.58 92,699
2020-02-06 $31.16 $31.23 $30.83 $30.83 $30.62 141,638
2020-02-05 $31.25 $31.34 $30.86 $30.89 $30.68 185,673
2020-02-04 $30.13 $30.75 $29.99 $30.66 $30.46 447,884
2020-02-03 $28.90 $29.25 $28.82 $28.90 $28.71 477,561
2020-01-31 $29.62 $29.65 $29.37 $29.53 $29.33 234,715
2020-01-30 $29.79 $30.00 $29.53 $30.00 $29.80 175,801
2020-01-29 $30.60 $30.76 $30.40 $30.40 $30.20 84,404
2020-01-28 $30.14 $30.41 $30.03 $30.23 $30.03 133,390
2020-01-27 $29.72 $30.30 $29.55 $30.09 $29.89 555,993
2020-01-24 $32.16 $32.23 $31.75 $31.88 $31.67 105,446
2020-01-23 $32.21 $32.31 $31.71 $32.28 $32.06 416,369
2020-01-22 $33.30 $33.36 $33.05 $33.10 $32.88 87,498
2020-01-21 $33.05 $33.15 $32.95 $32.95 $32.73 243,208
2020-01-17 $33.88 $33.97 $33.88 $33.92 $33.69 69,465
2020-01-16 $33.87 $33.87 $33.77 $33.79 $33.56 136,901
2020-01-15 $33.78 $33.85 $33.62 $33.79 $33.56 290,197
2020-01-14 $33.90 $34.00 $33.80 $33.90 $33.67 77,466
2020-01-13 $33.91 $34.25 $33.91 $34.25 $34.02 127,958
2020-01-10 $33.51 $33.55 $33.42 $33.54 $33.32 80,464
2020-01-09 $33.50 $33.52 $33.41 $33.43 $33.21 177,902
2020-01-08 $33.07 $33.39 $32.93 $33.28 $33.06 162,151
2020-01-07 $33.24 $33.30 $33.21 $33.26 $33.04 102,203
2020-01-06 $32.95 $33.15 $32.93 $33.09 $32.87 175,826
2020-01-03 $33.00 $33.16 $32.97 $33.05 $32.83 209,883
2020-01-02 $33.20 $33.44 $33.08 $33.35 $33.13 205,098
2019-12-31 $32.51 $32.74 $32.51 $32.62 $32.40 102,680
2019-12-30 $32.42 $32.48 $32.27 $32.30 $32.08 60,137
2019-12-27 $32.07 $32.07 $31.92 $31.97 $31.76 57,220
2019-12-26 $32.43 $32.60 $32.43 $32.55 $31.84 49,575
2019-12-24 $32.16 $32.28 $32.11 $32.12 $31.42 53,017
2019-12-23 $31.96 $31.98 $31.73 $31.91 $31.21 177,536
2019-12-20 $32.40 $32.52 $32.40 $32.46 $31.75 140,797
2019-12-19 $32.47 $32.55 $32.41 $32.49 $31.78 300,823
2019-12-18 $32.58 $32.60 $32.51 $32.56 $31.85 172,624
2019-12-17 $32.44 $32.62 $32.44 $32.58 $31.87 50,055
2019-12-16 $32.12 $32.34 $32.12 $32.22 $31.51 250,553
2019-12-13 $31.95 $32.26 $31.62 $31.81 $31.11 128,130
2019-12-12 $31.10 $31.98 $31.09 $31.84 $31.14 823,049
2019-12-11 $31.13 $31.40 $31.13 $31.39 $30.70 230,432
2019-12-10 $31.14 $31.33 $31.14 $31.32 $30.63 88,516
2019-12-09 $30.99 $31.08 $30.98 $30.98 $30.30 172,372
2019-12-06 $31.16 $31.25 $31.06 $31.19 $30.51 133,622
2019-12-05 $30.81 $30.95 $30.81 $30.90 $30.22 82,389
2019-12-04 $30.62 $30.78 $30.62 $30.71 $30.04 32,186
2019-12-03 $30.24 $30.31 $30.08 $30.29 $29.63 87,113
2019-12-02 $30.50 $30.65 $30.36 $30.36 $29.69 120,290
2019-11-29 $30.56 $30.59 $30.43 $30.58 $29.91 98,149
2019-11-27 $30.93 $31.15 $30.93 $31.11 $30.43 51,677
2019-11-26 $30.92 $31.03 $30.91 $31.00 $30.32 466,306
2019-11-25 $31.02 $31.07 $30.94 $31.00 $30.32 142,752
2019-11-22 $30.93 $30.93 $30.74 $30.80 $30.12 127,377
2019-11-21 $31.23 $31.27 $31.18 $31.25 $30.56 31,663
2019-11-20 $31.24 $31.46 $31.11 $31.20 $30.52 59,426
2019-11-19 $31.63 $31.63 $31.47 $31.52 $30.83 71,865
2019-11-18 $31.25 $31.29 $31.18 $31.24 $30.55 36,600
2019-11-15 $31.21 $31.25 $31.16 $31.20 $30.52 176,865
2019-11-14 $31.26 $31.35 $31.24 $31.29 $30.60 72,103
2019-11-13 $31.06 $31.22 $31.00 $31.20 $30.52 52,390
2019-11-12 $31.28 $31.39 $31.11 $31.19 $30.51 185,033
2019-11-11 $31.24 $31.52 $31.13 $31.51 $30.82 136,921
2019-11-08 $31.96 $31.96 $31.77 $31.95 $31.25 161,592
2019-11-07 $32.06 $32.35 $32.01 $32.20 $31.49 569,154
2019-11-06 $31.85 $31.85 $31.59 $31.71 $31.01 69,819
2019-11-05 $31.95 $31.98 $31.82 $31.95 $31.25 96,326
2019-11-04 $31.73 $31.79 $31.65 $31.66 $30.97 47,375
2019-11-01 $31.36 $31.47 $31.25 $31.47 $30.78 93,491
2019-10-31 $30.97 $30.98 $30.74 $30.86 $30.18 99,887
2019-10-30 $30.97 $31.08 $30.87 $31.05 $30.37 92,103
2019-10-29 $31.16 $31.18 $31.07 $31.09 $30.41 59,367
2019-10-28 $31.36 $31.49 $31.36 $31.44 $30.75 48,325
2019-10-25 $30.85 $31.21 $30.85 $31.19 $30.51 89,367
2019-10-24 $30.71 $30.78 $30.71 $30.76 $30.09 29,697
2019-10-23 $30.72 $30.97 $30.72 $30.95 $30.27 50,582
2019-10-22 $30.90 $30.97 $30.87 $30.89 $30.21 138,544
2019-10-21 $30.75 $30.89 $30.75 $30.87 $30.19 144,605
2019-10-18 $30.69 $30.73 $30.57 $30.65 $29.98 83,593
2019-10-17 $31.10 $31.23 $31.10 $31.15 $30.47 35,186
2019-10-16 $31.00 $31.05 $30.91 $31.02 $30.34 44,101
2019-10-15 $31.23 $31.33 $31.12 $31.28 $30.59 99,621
2019-10-14 $31.34 $31.47 $31.31 $31.31 $30.62 84,446
2019-10-11 $31.06 $31.36 $31.06 $31.19 $30.51 160,753
2019-10-10 $30.56 $30.85 $30.56 $30.83 $30.15 95,719
2019-10-09 $30.20 $30.31 $30.19 $30.22 $29.56 63,611
2019-10-08 $29.74 $29.90 $29.67 $29.68 $29.03 166,382
2019-10-07 $29.75 $30.00 $29.64 $29.88 $29.22 81,017
2019-10-04 $29.75 $30.03 $29.75 $30.02 $29.36 51,149
2019-10-03 $29.71 $29.96 $29.71 $29.95 $29.29 32,407
2019-10-02 $29.65 $29.77 $29.59 $29.72 $29.07 137,617
2019-10-01 $29.88 $29.93 $29.76 $29.82 $29.17 81,861
2019-09-30 $29.86 $30.02 $29.86 $29.96 $29.30 70,717
2019-09-27 $30.36 $30.40 $29.73 $29.81 $29.16 166,196
2019-09-26 $30.42 $30.42 $30.15 $30.24 $29.58 43,797
2019-09-25 $30.50 $30.72 $30.40 $30.63 $29.96 34,539
2019-09-24 $30.84 $30.93 $30.64 $30.75 $30.08 66,168
2019-09-23 $30.62 $30.75 $30.62 $30.73 $30.06 57,386
2019-09-20 $31.08 $31.20 $30.66 $30.71 $30.04 131,372
2019-09-19 $31.21 $31.30 $31.16 $31.16 $30.48 174,766
2019-09-18 $31.03 $31.13 $30.78 $30.94 $30.26 100,040
2019-09-17 $31.00 $31.04 $30.91 $31.00 $30.32 45,853
2019-09-16 $31.63 $31.63 $31.44 $31.49 $30.80 40,086
2019-09-13 $31.72 $31.95 $31.72 $31.89 $31.19 402,911
2019-09-12 $31.47 $31.73 $31.38 $31.67 $30.98 79,194
2019-09-11 $31.23 $31.32 $31.16 $31.26 $30.57 59,009
2019-09-10 $31.51 $31.58 $31.41 $31.51 $30.82 82,086
2019-09-09 $31.45 $31.56 $31.45 $31.56 $30.87 115,412
2019-09-06 $31.30 $31.41 $31.30 $31.37 $30.68 68,445
2019-09-05 $31.00 $31.24 $30.89 $31.13 $30.45 338,275
2019-09-04 $30.55 $30.67 $30.50 $30.63 $29.96 127,782
2019-09-03 $30.06 $30.20 $30.03 $30.17 $29.51 68,892
2019-08-30 $30.00 $30.00 $29.83 $29.86 $29.21 184,051
2019-08-29 $30.00 $30.17 $30.00 $30.07 $29.41 89,657
2019-08-28 $29.57 $29.78 $29.48 $29.74 $29.09 125,436
2019-08-27 $29.93 $30.06 $29.72 $29.85 $29.20 830,724
2019-08-26 $29.70 $29.77 $29.55 $29.56 $28.91 191,716
2019-08-23 $30.00 $30.09 $29.36 $29.40 $28.76 201,077
2019-08-22 $29.94 $30.06 $29.85 $30.02 $29.36 179,486
2019-08-21 $30.00 $30.16 $29.95 $30.13 $29.47 179,772
2019-08-20 $29.92 $29.95 $29.78 $29.80 $29.15 201,904
2019-08-19 $29.92 $30.00 $29.80 $29.80 $29.15 856,378
2019-08-16 $29.32 $29.57 $29.22 $29.56 $28.91 146,465
2019-08-15 $28.99 $29.17 $28.97 $29.06 $28.42 144,751
2019-08-14 $28.82 $29.04 $28.70 $28.72 $28.09 150,822
2019-08-13 $28.71 $29.72 $28.71 $29.51 $28.86 191,085
2019-08-12 $28.63 $28.73 $28.56 $28.56 $27.93 156,831
2019-08-09 $28.75 $28.75 $28.43 $28.62 $27.99 245,730
2019-08-08 $28.87 $29.16 $28.87 $29.09 $28.45 385,160
2019-08-07 $28.16 $28.73 $28.13 $28.72 $28.09 275,253
2019-08-06 $28.66 $28.79 $28.45 $28.65 $28.02 479,212
2019-08-05 $28.64 $28.72 $27.97 $28.13 $27.51 861,177
2019-08-02 $29.86 $29.95 $29.38 $29.45 $28.80 246,692
2019-08-01 $30.68 $30.90 $29.55 $29.55 $28.90 333,785
2019-07-31 $31.05 $31.12 $30.66 $30.73 $30.06 2,869,477
2019-07-30 $31.15 $31.15 $30.94 $31.03 $30.35 1,942,760
2019-07-29 $31.29 $31.32 $31.20 $31.26 $30.57 427,007
2019-07-26 $31.30 $31.33 $31.21 $31.28 $30.59 194,618
2019-07-25 $31.22 $31.22 $30.97 $30.97 $30.29 657,157
2019-07-24 $30.97 $31.04 $30.91 $31.00 $30.32 86,360
2019-07-23 $30.68 $30.76 $30.60 $30.76 $30.09 73,322
2019-07-22 $30.55 $30.66 $30.46 $30.46 $29.79 63,517
2019-07-19 $30.76 $30.83 $30.70 $30.70 $30.03 1,370,473
2019-07-18 $30.51 $30.65 $30.49 $30.61 $29.94 260,051
2019-07-17 $30.88 $30.93 $30.71 $30.76 $30.09 225,500
2019-07-16 $30.95 $30.95 $30.75 $30.75 $30.08 62,468
2019-07-15 $30.87 $30.99 $30.82 $30.96 $30.28 75,985
2019-07-12 $30.66 $30.66 $30.50 $30.58 $29.91 174,631
2019-07-11 $30.72 $30.72 $30.45 $30.54 $29.87 99,270
2019-07-10 $30.71 $30.83 $30.71 $30.75 $30.08 101,749
2019-07-09 $30.56 $30.70 $30.52 $30.67 $30.00 385,600
2019-07-08 $30.75 $30.75 $30.61 $30.63 $29.96 470,993
2019-07-05 $31.22 $31.29 $31.03 $31.09 $30.41 96,676
2019-07-03 $31.45 $31.54 $31.45 $31.50 $30.81 69,448
2019-07-02 $31.86 $31.86 $31.63 $31.70 $31.00 125,089
2019-07-01 $32.04 $32.15 $31.77 $31.90 $31.20 235,757
2019-06-28 $30.99 $31.07 $30.92 $30.96 $30.28 73,794
2019-06-27 $30.97 $31.00 $30.88 $30.95 $30.27 191,312
2019-06-26 $30.87 $30.87 $30.71 $30.71 $30.04 119,545
2019-06-25 $30.77 $30.77 $30.50 $30.55 $29.88 89,118
2019-06-24 $30.92 $31.13 $30.92 $31.09 $30.41 248,606
2019-06-21 $30.90 $30.99 $30.83 $30.89 $30.21 169,568
2019-06-20 $31.13 $31.33 $30.88 $31.04 $30.36 341,810
2019-06-19 $30.06 $30.16 $29.91 $30.09 $29.43 144,072
2019-06-18 $29.34 $30.15 $29.34 $30.06 $29.40 151,290
2019-06-17 $29.20 $29.37 $29.20 $29.28 $28.64 66,541
2019-06-14 $29.19 $29.19 $29.01 $29.10 $28.46 89,526
2019-06-13 $29.73 $29.73 $29.53 $29.65 $29.00 59,668
2019-06-12 $29.69 $29.69 $29.46 $29.56 $28.91 94,916
2019-06-11 $29.90 $29.98 $29.75 $29.80 $29.15 231,842
2019-06-10 $28.91 $29.09 $28.87 $29.06 $28.42 462,533
2019-06-07 $28.70 $29.07 $28.70 $28.89 $28.26 448,901
2019-06-06 $28.63 $28.81 $28.54 $28.79 $28.16 446,115
2019-06-05 $29.03 $29.04 $28.81 $28.83 $28.20 143,961
2019-06-04 $29.01 $29.18 $28.90 $29.18 $28.54 154,301
2019-06-03 $29.11 $29.30 $29.03 $29.21 $28.57 210,551
2019-05-31 $28.95 $29.08 $28.84 $29.00 $28.36 229,661
2019-05-30 $29.26 $29.35 $29.08 $29.25 $28.61 272,909
2019-05-29 $29.10 $29.29 $29.03 $29.24 $28.60 844,977
2019-05-28 $29.26 $29.41 $29.00 $29.05 $28.41 3,719,934
2019-05-24 $28.89 $28.92 $28.63 $28.70 $28.07 224,496
2019-05-23 $28.79 $28.88 $28.62 $28.80 $28.17 440,152
2019-05-22 $29.18 $29.24 $29.07 $29.18 $28.54 188,404
2019-05-21 $29.22 $29.33 $29.15 $29.23 $28.59 272,633
2019-05-20 $28.78 $28.86 $28.58 $28.72 $28.09 535,128
2019-05-17 $29.18 $29.37 $29.01 $29.01 $28.37 479,037
2019-05-16 $30.09 $30.32 $30.01 $30.04 $29.38 143,222
2019-05-15 $29.60 $29.95 $29.53 $29.78 $29.13 187,695
2019-05-14 $29.23 $29.74 $29.13 $29.51 $28.86 2,683,090
2019-05-13 $28.66 $28.91 $28.41 $28.55 $27.92 628,699
2019-05-10 $29.69 $30.06 $29.37 $29.87 $29.21 325,965
2019-05-09 $29.00 $29.60 $28.64 $29.43 $28.78 764,769
2019-05-08 $29.63 $30.03 $29.61 $29.73 $29.08 254,989
2019-05-07 $30.09 $30.25 $29.49 $29.84 $29.19 1,209,670
2019-05-06 $30.24 $30.85 $30.09 $30.82 $30.14 737,336
2019-05-03 $32.17 $32.39 $32.17 $32.32 $31.61 162,044
2019-05-02 $32.01 $32.05 $31.67 $31.79 $31.09 306,533
2019-05-01 $32.29 $32.38 $31.95 $31.97 $31.27 310,526
2019-04-30 $32.18 $32.18 $31.89 $32.06 $31.36 219,203
2019-04-29 $32.03 $32.05 $31.89 $31.89 $31.19 261,069
2019-04-26 $32.00 $32.10 $31.88 $32.09 $31.39 252,749
2019-04-25 $32.12 $32.22 $31.91 $31.97 $31.27 663,684
2019-04-24 $33.15 $33.15 $32.79 $32.87 $32.15 364,607
2019-04-23 $33.08 $33.21 $32.93 $33.15 $32.42 507,827
2019-04-22 $33.19 $33.29 $33.10 $33.28 $32.55 362,942
2019-04-18 $33.80 $33.80 $33.64 $33.78 $33.04 218,104
2019-04-17 $34.00 $34.01 $33.83 $33.92 $33.18 313,797
2019-04-16 $33.81 $33.81 $33.52 $33.66 $32.92 203,781
2019-04-15 $32.95 $32.98 $32.70 $32.75 $32.03 147,250
2019-04-12 $33.51 $33.59 $33.49 $33.59 $32.85 176,415
2019-04-11 $33.06 $33.16 $32.81 $32.84 $32.12 298,365
2019-04-10 $33.69 $33.70 $33.53 $33.64 $32.90 142,136
2019-04-09 $33.70 $33.70 $33.41 $33.47 $32.74 190,576
2019-04-08 $33.65 $33.78 $33.57 $33.75 $33.01 243,266
2019-04-05 $33.96 $34.07 $33.88 $34.06 $33.31 453,719
2019-04-04 $33.48 $33.80 $33.44 $33.79 $33.05 381,043
2019-04-03 $33.25 $33.41 $33.16 $33.23 $32.50 417,377
2019-04-02 $32.84 $32.84 $32.68 $32.78 $32.06 321,480
2019-04-01 $32.87 $33.03 $32.78 $33.01 $32.29 496,896
2019-03-29 $32.07 $32.14 $31.81 $31.89 $31.19 536,491
2019-03-28 $30.72 $30.92 $30.66 $30.82 $30.14 1,793,523
2019-03-27 $30.76 $30.82 $30.58 $30.74 $30.07 126,038
2019-03-26 $30.77 $30.83 $30.68 $30.81 $30.13 239,472
2019-03-25 $31.00 $31.11 $30.88 $30.99 $30.31 229,294
2019-03-22 $31.66 $31.66 $31.17 $31.29 $30.60 365,106
2019-03-21 $31.75 $31.92 $31.68 $31.92 $31.22 157,924
2019-03-20 $31.68 $31.92 $31.52 $31.82 $31.12 261,304
2019-03-19 $31.85 $31.89 $31.67 $31.76 $31.06 738,056
2019-03-18 $31.97 $32.01 $31.83 $31.83 $31.13 1,189,116
2019-03-15 $30.87 $31.17 $30.87 $31.10 $30.42 1,038,421
2019-03-14 $30.56 $30.59 $30.44 $30.57 $29.90 169,715
2019-03-13 $30.89 $30.97 $30.79 $30.90 $30.22 525,558
2019-03-12 $31.17 $31.31 $31.13 $31.23 $30.55 278,680
2019-03-11 $30.60 $31.14 $30.60 $31.13 $30.45 310,979
2019-03-08 $29.99 $30.07 $29.75 $29.87 $29.21 323,238
2019-03-07 $31.40 $31.41 $30.95 $30.96 $30.28 479,931
2019-03-06 $31.91 $31.91 $31.80 $31.84 $31.14 327,159
2019-03-05 $31.69 $31.84 $31.59 $31.75 $31.05 469,326
2019-03-04 $31.75 $31.85 $31.35 $31.58 $30.89 822,511
2019-03-01 $31.25 $31.33 $31.17 $31.29 $30.60 984,612
2019-02-28 $30.52 $30.59 $30.43 $30.48 $29.81 302,547
2019-02-27 $30.75 $30.75 $30.54 $30.70 $30.03 348,845
2019-02-26 $30.75 $30.91 $30.66 $30.82 $30.14 240,996
2019-02-25 $31.18 $31.25 $31.01 $31.23 $30.55 484,297
2019-02-22 $29.24 $29.44 $29.24 $29.38 $28.74 220,918
2019-02-21 $28.84 $28.84 $28.60 $28.65 $28.02 111,169
2019-02-20 $28.85 $29.03 $28.81 $28.94 $28.31 129,413
2019-02-19 $28.41 $28.78 $28.38 $28.71 $28.08 140,895
2019-02-15 $27.82 $28.03 $27.82 $28.02 $27.41 135,700
2019-02-14 $28.15 $28.21 $27.98 $28.15 $27.53 132,294
2019-02-13 $28.21 $28.31 $28.06 $28.14 $27.52 561,795
2019-02-12 $27.50 $27.68 $27.50 $27.62 $27.01 134,828
2019-02-11 $27.45 $27.48 $27.39 $27.44 $26.84 89,875
2019-02-08 $26.75 $26.79 $26.64 $26.74 $26.15 69,110
2019-02-07 $27.11 $27.11 $26.81 $26.92 $26.33 84,932
2019-02-06 $27.40 $27.40 $27.15 $27.17 $26.57 131,201
2019-02-05 $27.12 $27.37 $27.12 $27.33 $26.73 84,419
2019-02-04 $27.00 $27.09 $27.00 $27.04 $26.45 89,577
2019-02-01 $27.15 $27.15 $27.05 $27.07 $26.48 35,716
2019-01-31 $26.85 $27.20 $26.85 $27.20 $26.60 59,078
2019-01-30 $26.60 $26.84 $26.56 $26.78 $26.19 140,771
2019-01-29 $26.63 $26.70 $26.54 $26.58 $26.00 55,060
2019-01-28 $26.54 $26.54 $26.35 $26.48 $25.90 254,888
2019-01-25 $26.63 $26.78 $26.63 $26.77 $26.18 103,459
2019-01-24 $26.11 $26.32 $26.11 $26.30 $25.72 26,994
2019-01-23 $26.00 $26.11 $25.99 $26.04 $25.47 35,606
2019-01-22 $25.96 $26.00 $25.74 $25.86 $25.29 45,627
2019-01-18 $26.36 $26.49 $26.32 $26.36 $25.78 191,925
2019-01-17 $25.89 $26.24 $25.88 $26.18 $25.61 204,533
2019-01-16 $26.07 $26.22 $26.07 $26.18 $25.61 78,974
2019-01-15 $25.83 $25.96 $25.82 $25.94 $25.37 50,623
2019-01-14 $25.39 $25.55 $25.39 $25.45 $24.89 78,399
2019-01-11 $25.63 $25.74 $25.58 $25.71 $25.15 29,746
2019-01-10 $25.52 $25.63 $25.45 $25.58 $25.02 61,758
2019-01-09 $25.29 $25.67 $25.29 $25.60 $25.04 397,703
2019-01-08 $25.17 $25.18 $25.05 $25.06 $24.51 71,261
2019-01-07 $24.97 $25.17 $24.93 $25.13 $24.58 68,468
2019-01-04 $24.77 $25.21 $24.77 $25.18 $24.63 102,067
2019-01-03 $24.23 $24.27 $24.16 $24.20 $23.67 375,515
2019-01-02 $24.13 $24.37 $24.13 $24.37 $23.84 58,192
2018-12-31 $24.53 $24.62 $24.38 $24.46 $23.92 108,360
2018-12-28 $24.53 $24.63 $24.44 $24.51 $23.97 117,364
2018-12-27 $24.07 $24.33 $23.98 $24.29 $23.76 115,363
2018-12-26 $24.23 $24.53 $24.18 $24.53 $23.99 114,302
2018-12-24 $25.11 $25.42 $25.06 $25.19 $23.74 71,424
2018-12-21 $25.28 $25.37 $25.05 $25.06 $23.62 130,948
2018-12-20 $25.78 $25.80 $25.54 $25.65 $24.18 85,551
2018-12-19 $26.05 $26.16 $25.65 $25.79 $24.31 1,382,541
2018-12-18 $26.17 $26.37 $26.17 $26.28 $24.77 98,204
2018-12-17 $26.20 $26.32 $26.03 $26.08 $24.58 166,005
2018-12-14 $26.45 $26.57 $26.43 $26.50 $24.98 120,442
2018-12-13 $26.83 $26.90 $26.80 $26.85 $25.31 62,107
2018-12-12 $26.65 $26.76 $26.58 $26.60 $25.07 115,794
2018-12-11 $26.45 $26.52 $26.29 $26.43 $24.91 109,579
2018-12-10 $26.09 $26.22 $25.91 $26.20 $24.70 150,076
2018-12-07 $26.60 $26.64 $26.22 $26.34 $24.83 59,554
2018-12-06 $26.33 $26.66 $26.30 $26.66 $25.13 55,485
2018-12-04 $27.37 $27.45 $26.96 $27.07 $25.52 92,346
2018-12-03 $27.34 $27.40 $27.22 $27.31 $25.74 187,173
2018-11-30 $26.15 $26.39 $26.05 $26.27 $24.76 142,396
2018-11-29 $25.95 $26.16 $25.87 $26.02 $24.53 53,383
2018-11-28 $26.02 $26.45 $26.02 $26.38 $24.87 45,744
2018-11-27 $25.82 $25.87 $25.63 $25.84 $24.36 40,102
2018-11-26 $25.92 $26.03 $25.91 $26.00 $24.51 127,180
2018-11-23 $25.96 $26.06 $25.78 $25.94 $24.45 267,450
2018-11-21 $26.68 $26.82 $26.63 $26.66 $25.13 39,455
2018-11-20 $26.40 $26.40 $26.09 $26.17 $24.67 150,220
2018-11-19 $27.03 $27.10 $26.81 $26.87 $25.33 52,999
2018-11-16 $26.82 $27.16 $26.80 $27.10 $25.54 29,185
2018-11-15 $26.61 $27.09 $26.57 $26.95 $25.40 59,652
2018-11-14 $26.56 $26.56 $26.21 $26.32 $24.81 43,695
2018-11-13 $26.50 $26.87 $26.50 $26.66 $25.13 65,632
2018-11-12 $26.07 $26.18 $25.92 $26.03 $24.54 56,488
2018-11-09 $26.00 $26.00 $25.76 $25.89 $24.40 96,288
2018-11-08 $26.60 $26.60 $26.27 $26.32 $24.81 30,822
2018-11-07 $26.97 $27.00 $26.78 $26.98 $25.43 44,486
2018-11-06 $26.83 $26.88 $26.72 $26.78 $25.24 45,335
2018-11-05 $26.94 $27.05 $26.87 $26.91 $25.37 130,481
2018-11-02 $27.42 $27.49 $26.87 $27.10 $25.54 153,982
2018-11-01 $26.29 $27.19 $26.27 $27.18 $25.62 132,047
2018-10-31 $25.96 $26.16 $25.96 $26.10 $24.60 96,344
2018-10-30 $25.32 $25.53 $25.29 $25.53 $24.06 122,523
2018-10-29 $25.35 $25.46 $24.90 $25.09 $23.65 291,949
2018-10-26 $26.03 $26.37 $26.00 $26.18 $24.68 194,868
2018-10-25 $26.32 $26.74 $26.29 $26.63 $25.10 245,574
2018-10-24 $26.40 $26.47 $25.93 $25.93 $24.44 130,684
2018-10-23 $26.13 $26.52 $26.08 $26.46 $24.94 102,240
2018-10-22 $26.96 $27.10 $26.84 $26.99 $25.44 276,365
2018-10-19 $25.83 $26.03 $25.79 $25.83 $24.35 108,038
2018-10-18 $25.40 $25.45 $24.91 $24.94 $23.51 398,464
2018-10-17 $25.95 $25.95 $25.66 $25.71 $24.23 127,948
2018-10-16 $26.01 $26.18 $26.00 $26.13 $24.63 166,104
2018-10-15 $26.12 $26.26 $26.07 $26.13 $24.63 83,103
2018-10-12 $26.38 $26.58 $26.22 $26.48 $24.96 228,837
2018-10-11 $26.13 $26.41 $25.97 $26.19 $24.69 179,983
2018-10-10 $27.20 $27.20 $26.61 $26.67 $25.14 157,504
2018-10-09 $27.18 $27.39 $27.18 $27.24 $25.68 118,992
2018-10-08 $27.10 $27.38 $27.09 $27.35 $25.78 283,830
2018-10-05 $27.67 $27.89 $27.60 $27.89 $26.29 82,091
2018-10-04 $27.92 $27.93 $27.43 $27.60 $26.02 155,634
2018-10-03 $28.36 $28.47 $28.23 $28.23 $26.61 63,936
2018-10-02 $28.42 $28.50 $28.34 $28.34 $26.71 93,949
2018-10-01 $29.00 $29.00 $28.87 $28.90 $27.24 63,039
2018-09-28 $28.73 $28.97 $28.73 $28.93 $27.27 133,461
2018-09-27 $28.60 $28.70 $28.56 $28.57 $26.93 75,538
2018-09-26 $28.54 $29.00 $28.54 $28.83 $27.18 917,776
2018-09-25 $28.35 $28.39 $28.31 $28.32 $26.69 72,402
2018-09-24 $28.34 $28.42 $28.31 $28.33 $26.70 123,749
2018-09-21 $28.55 $28.66 $28.48 $28.60 $26.96 615,338
2018-09-20 $27.87 $27.95 $27.81 $27.94 $26.34 83,125
2018-09-19 $27.67 $27.84 $27.67 $27.79 $26.20 218,710
2018-09-18 $27.27 $27.47 $27.24 $27.42 $25.85 94,067
2018-09-17 $26.65 $26.86 $26.65 $26.77 $25.23 282,693
2018-09-14 $27.01 $27.01 $26.65 $26.74 $25.21 382,700
2018-09-13 $27.36 $27.37 $27.11 $27.18 $25.62 101,354
2018-09-12 $26.55 $27.15 $26.55 $27.04 $25.49 234,104
2018-09-11 $26.39 $26.61 $26.35 $26.60 $25.07 247,775
2018-09-10 $26.94 $27.02 $26.89 $26.91 $25.37 313,417
2018-09-07 $27.06 $27.27 $26.94 $27.03 $25.48 124,440
2018-09-06 $27.35 $27.44 $27.18 $27.27 $25.70 127,624
2018-09-05 $27.42 $27.49 $27.33 $27.44 $25.87 128,680
2018-09-04 $27.71 $27.79 $27.68 $27.77 $26.18 92,056
2018-08-31 $27.53 $27.78 $27.53 $27.77 $26.18 100,479
2018-08-30 $27.86 $27.86 $27.45 $27.54 $25.96 200,514
2018-08-29 $28.12 $28.36 $28.12 $28.34 $26.71 73,317
2018-08-28 $28.47 $28.50 $28.34 $28.36 $26.73 43,414
2018-08-27 $28.44 $28.64 $28.30 $28.51 $26.87 138,480
2018-08-24 $27.70 $27.98 $27.70 $27.95 $26.35 138,975
2018-08-23 $27.50 $27.54 $27.25 $27.27 $25.70 83,596
2018-08-22 $27.65 $27.69 $27.58 $27.58 $26.00 156,940
2018-08-21 $27.73 $27.90 $27.64 $27.87 $26.27 152,562
2018-08-20 $27.30 $27.30 $27.17 $27.22 $25.66 190,615
2018-08-17 $26.74 $27.38 $26.68 $27.37 $25.80 228,594
2018-08-16 $27.00 $27.29 $27.00 $27.17 $25.61 345,207
2018-08-15 $26.87 $26.87 $26.56 $26.73 $25.20 303,533
2018-08-14 $27.79 $27.92 $27.79 $27.86 $26.26 104,688
2018-08-13 $27.94 $28.09 $27.85 $27.85 $26.25 105,666
2018-08-10 $28.11 $28.18 $27.98 $28.04 $26.43 125,308
2018-08-09 $28.30 $28.49 $28.30 $28.35 $26.72 86,057
2018-08-08 $27.68 $27.68 $27.50 $27.65 $26.06 146,530
2018-08-07 $28.06 $28.29 $28.06 $28.25 $26.63 403,655
2018-08-06 $27.25 $27.30 $27.15 $27.28 $25.71 358,093
2018-08-03 $27.69 $27.84 $27.69 $27.81 $26.21 276,333
2018-08-02 $27.86 $28.14 $27.74 $28.04 $26.43 516,388
2018-08-01 $28.80 $28.80 $28.52 $28.62 $26.98 363,511
2018-07-31 $29.34 $29.80 $29.34 $29.67 $27.97 183,843
2018-07-30 $29.31 $29.39 $29.25 $29.34 $27.66 264,619
2018-07-27 $29.43 $29.48 $29.26 $29.34 $27.66 135,356
2018-07-26 $29.57 $29.66 $29.50 $29.50 $27.81 159,407
2018-07-25 $30.04 $30.25 $29.90 $30.25 $28.51 281,208
2018-07-24 $29.98 $30.17 $29.97 $30.10 $28.37 415,378
2018-07-23 $29.42 $29.50 $29.30 $29.37 $27.68 682,989
2018-07-20 $29.23 $29.42 $29.07 $29.38 $27.69 221,669
2018-07-19 $28.83 $28.90 $28.60 $28.62 $26.98 299,798
2018-07-18 $29.11 $29.20 $29.02 $29.18 $27.51 195,431
2018-07-17 $29.25 $29.45 $29.16 $29.34 $27.66 116,971
2018-07-16 $29.53 $29.60 $29.51 $29.53 $27.84 96,004
2018-07-13 $29.64 $29.78 $29.55 $29.78 $28.07 110,475
2018-07-12 $29.69 $29.83 $29.65 $29.78 $28.07 170,062
2018-07-11 $29.02 $29.16 $28.90 $28.93 $27.27 216,145
2018-07-10 $29.63 $29.72 $29.58 $29.72 $28.01 194,054
2018-07-09 $29.46 $29.78 $29.46 $29.75 $28.04 882,847
2018-07-06 $28.41 $28.78 $28.40 $28.71 $27.06 599,541
2018-07-05 $28.52 $28.58 $28.30 $28.38 $26.75 852,723
2018-07-03 $28.83 $28.92 $28.59 $28.61 $26.97 334,925
2018-07-02 $28.66 $28.79 $28.46 $28.75 $27.10 503,348
2018-06-29 $29.82 $29.95 $29.75 $29.86 $28.15 437,638
2018-06-28 $29.20 $29.38 $29.12 $29.34 $27.66 1,087,112
2018-06-27 $29.63 $29.73 $29.27 $29.29 $27.61 1,452,955
2018-06-26 $30.29 $30.35 $30.16 $30.19 $28.46 2,384,543
2018-06-25 $30.75 $30.85 $30.52 $30.65 $28.89 792,343
2018-06-22 $31.39 $31.47 $31.28 $31.37 $29.57 391,376
2018-06-21 $31.32 $31.32 $31.02 $31.06 $29.28 482,377
2018-06-20 $31.64 $31.64 $31.50 $31.58 $29.77 414,797
2018-06-19 $31.62 $31.62 $31.29 $31.40 $29.60 899,744
2018-06-18 $32.78 $32.91 $32.41 $32.52 $30.65 311,228
2018-06-15 $33.23 $33.24 $32.92 $33.00 $31.11 259,674
2018-06-14 $33.49 $33.55 $33.32 $33.38 $31.46 128,472
2018-06-13 $33.58 $33.58 $33.31 $33.34 $31.43 181,694
2018-06-12 $33.70 $33.73 $33.57 $33.63 $31.70 114,669
2018-06-11 $33.36 $33.40 $33.26 $33.38 $31.46 327,102
2018-06-08 $33.36 $33.41 $33.19 $33.36 $31.45 293,237
2018-06-07 $33.99 $34.00 $33.66 $33.68 $31.75 308,513
2018-06-06 $33.84 $34.04 $33.80 $34.02 $32.07 278,683
2018-06-05 $33.83 $33.87 $33.75 $33.84 $31.90 313,586
2018-06-04 $33.46 $33.62 $33.46 $33.59 $31.66 241,467
2018-06-01 $33.32 $33.38 $33.26 $33.35 $31.44 600,064
2018-05-31 $33.47 $33.56 $33.38 $33.54 $31.62 1,343,073
2018-05-30 $32.79 $33.11 $32.79 $33.05 $31.15 1,311,591
2018-05-29 $33.38 $33.43 $33.06 $33.20 $31.29 1,060,324
2018-05-25 $33.59 $33.73 $33.55 $33.72 $31.78 1,179,267
2018-05-24 $33.82 $33.85 $33.63 $33.82 $31.88 472,987
2018-05-23 $33.81 $34.05 $33.73 $34.01 $32.06 823,396
2018-05-22 $34.67 $34.72 $34.55 $34.59 $32.60 1,027,439
2018-05-21 $34.69 $34.87 $34.63 $34.80 $32.80 2,042,820
2018-05-18 $34.30 $34.36 $34.23 $34.32 $32.35 283,058
2018-05-17 $34.18 $34.22 $34.10 $34.14 $32.18 202,316
2018-05-16 $34.40 $34.62 $34.40 $34.60 $32.61 274,600
2018-05-15 $34.53 $34.53 $34.32 $34.39 $32.42 323,755
2018-05-14 $34.65 $34.94 $34.65 $34.86 $32.86 330,792
2018-05-11 $34.46 $34.54 $34.40 $34.47 $32.49 123,769
2018-05-10 $34.50 $34.71 $34.41 $34.67 $32.68 378,498
2018-05-09 $34.18 $34.25 $34.12 $34.23 $32.27 136,416
2018-05-08 $34.13 $34.25 $34.02 $34.11 $32.15 277,252
2018-05-07 $33.84 $33.87 $33.71 $33.78 $31.84 291,626
2018-05-04 $33.25 $33.49 $33.12 $33.42 $31.50 154,313
2018-05-03 $33.35 $33.45 $33.13 $33.40 $31.48 159,874
2018-05-02 $33.31 $33.31 $33.04 $33.04 $31.14 226,431
2018-05-01 $33.34 $33.35 $33.16 $33.35 $31.44 58,032
2018-04-30 $33.48 $33.60 $33.36 $33.37 $31.45 63,835
2018-04-27 $33.32 $33.33 $33.16 $33.29 $31.38 92,641
2018-04-26 $33.37 $33.50 $33.30 $33.42 $31.50 80,228
2018-04-25 $33.84 $33.85 $33.60 $33.80 $31.86 65,983
2018-04-24 $34.11 $34.23 $33.81 $34.01 $32.06 134,635
2018-04-23 $33.36 $33.49 $33.18 $33.28 $31.37 200,471
2018-04-20 $33.36 $33.40 $33.00 $33.06 $31.16 115,424
2018-04-19 $33.75 $33.84 $33.66 $33.73 $31.79 67,494
2018-04-18 $33.60 $33.73 $33.50 $33.67 $31.74 100,632
2018-04-17 $33.76 $33.94 $33.70 $33.76 $31.82 91,578
2018-04-16 $33.84 $34.02 $33.75 $33.92 $31.97 143,063
2018-04-13 $34.62 $34.70 $34.26 $34.38 $32.41 90,417
2018-04-12 $35.00 $35.10 $34.89 $34.97 $32.96 161,943
2018-04-11 $35.09 $35.32 $35.04 $35.17 $33.15 63,631
2018-04-10 $34.97 $35.16 $34.83 $35.04 $33.03 167,279
2018-04-09 $34.16 $34.37 $33.94 $33.95 $32.00 247,356
2018-04-06 $34.30 $34.36 $33.87 $33.98 $32.03 100,899
2018-04-05 $34.71 $34.84 $34.60 $34.76 $32.77 73,220
2018-04-04 $33.97 $34.65 $33.92 $34.62 $32.63 180,037
2018-04-03 $34.24 $34.51 $34.24 $34.51 $32.53 29,062
2018-04-02 $34.53 $34.55 $33.94 $34.05 $32.10 123,080
2018-03-29 $34.58 $35.06 $34.58 $34.89 $32.89 91,447
2018-03-28 $34.02 $34.13 $33.80 $33.87 $31.93 145,318
2018-03-27 $34.77 $34.86 $34.35 $34.43 $32.45 231,326
2018-03-26 $34.55 $34.76 $34.23 $34.73 $32.74 334,862
2018-03-23 $34.50 $34.57 $33.93 $33.93 $31.98 157,517
2018-03-22 $35.00 $35.11 $34.68 $34.75 $32.76 117,305
2018-03-21 $35.50 $35.71 $35.50 $35.57 $33.53 62,360
2018-03-20 $35.83 $35.93 $35.83 $35.90 $33.84 29,547
2018-03-19 $35.64 $35.77 $35.50 $35.66 $33.61 82,859
2018-03-16 $35.84 $35.87 $35.63 $35.79 $33.74 46,864
2018-03-15 $36.13 $36.20 $36.04 $36.06 $33.99 25,552
2018-03-14 $35.99 $36.06 $35.72 $35.86 $33.80 129,856
2018-03-13 $36.09 $36.17 $35.76 $35.82 $33.76 100,233
2018-03-12 $36.47 $36.47 $36.24 $36.41 $34.32 95,817
2018-03-09 $36.22 $36.51 $36.22 $36.47 $34.38 51,682
2018-03-08 $35.94 $36.00 $35.85 $36.00 $33.93 33,792
2018-03-07 $35.69 $35.90 $35.67 $35.84 $33.78 139,914
2018-03-06 $35.98 $36.04 $35.92 $36.04 $33.97 43,660
2018-03-05 $35.18 $35.65 $35.10 $35.55 $33.51 47,610
2018-03-02 $34.94 $35.43 $34.88 $35.43 $33.40 61,972
2018-03-01 $35.52 $35.83 $35.16 $35.20 $33.18 57,996
2018-02-28 $35.68 $35.75 $35.32 $35.35 $33.32 69,089
2018-02-27 $36.07 $36.20 $35.67 $35.67 $33.62 243,764
2018-02-26 $36.86 $37.04 $36.62 $37.04 $34.91 94,749
2018-02-23 $36.25 $36.25 $36.00 $36.25 $34.17 70,519
2018-02-22 $36.00 $36.21 $35.87 $35.91 $33.85 100,248
2018-02-21 $35.86 $36.17 $35.77 $35.80 $33.75 55,140
2018-02-20 $35.75 $35.87 $35.46 $35.59 $33.55 133,229
2018-02-16 $36.20 $36.44 $36.09 $36.19 $34.11 197,088
2018-02-15 $36.11 $36.20 $35.86 $36.17 $34.09 121,719
2018-02-14 $34.94 $35.60 $34.92 $35.52 $33.48 87,856
2018-02-13 $34.74 $35.03 $34.67 $34.99 $32.98 240,948
2018-02-12 $34.15 $35.00 $34.15 $34.90 $32.90 747,386
2018-02-09 $33.62 $33.90 $32.42 $33.78 $31.84 513,538
2018-02-08 $35.62 $35.62 $34.50 $34.66 $32.67 304,448
2018-02-07 $36.48 $36.56 $35.82 $35.90 $33.84 261,582
2018-02-06 $37.00 $37.74 $36.82 $37.61 $35.45 194,909
2018-02-05 $38.16 $38.35 $37.48 $37.62 $35.46 176,391
2018-02-02 $38.01 $38.01 $37.72 $37.75 $35.58 139,847
2018-02-01 $37.87 $37.87 $37.75 $37.85 $35.68 101,235
2018-01-31 $38.23 $38.32 $38.10 $38.23 $36.04 191,423
2018-01-30 $37.89 $37.89 $37.51 $37.78 $35.61 181,072
2018-01-29 $38.10 $38.16 $37.97 $38.00 $35.82 329,423
2018-01-26 $39.00 $39.22 $39.00 $39.22 $36.97 451,903
2018-01-25 $38.90 $38.94 $38.75 $38.84 $36.61 373,677
2018-01-24 $38.76 $39.01 $38.76 $38.90 $36.67 311,214
2018-01-23 $38.33 $38.59 $38.33 $38.59 $36.38 92,659
2018-01-22 $38.03 $38.16 $38.01 $38.12 $35.93 77,479
2018-01-19 $37.65 $37.84 $37.65 $37.84 $35.67 25,448
2018-01-18 $37.45 $37.45 $37.35 $37.43 $35.28 25,733
2018-01-17 $37.18 $37.34 $37.11 $37.29 $35.15 41,968
2018-01-16 $37.17 $37.39 $37.13 $37.19 $35.06 158,695
2018-01-12 $36.74 $36.87 $36.61 $36.87 $34.75 60,790
2018-01-11 $36.17 $36.35 $36.17 $36.35 $34.26 81,136
2018-01-10 $36.01 $36.12 $36.00 $36.04 $33.97 26,208
2018-01-09 $35.84 $35.90 $35.83 $35.87 $33.81 34,704
2018-01-08 $35.81 $35.83 $35.74 $35.83 $33.77 32,987
2018-01-05 $35.56 $35.73 $35.56 $35.73 $33.68 28,876
2018-01-04 $35.49 $35.59 $35.45 $35.56 $33.52 39,332
2018-01-03 $35.31 $35.39 $35.04 $35.38 $33.35 100,949
2018-01-02 $35.00 $35.05 $34.91 $35.04 $33.03 38,910
2017-12-29 $34.32 $34.51 $34.32 $34.44 $32.46 23,476
2017-12-28 $34.17 $34.26 $34.17 $34.21 $32.25 16,562
2017-12-27 $33.88 $33.99 $33.79 $33.79 $31.85 39,467
2017-12-26 $34.34 $34.45 $34.25 $34.39 $32.42 27,312
2017-12-22 $34.25 $34.30 $34.12 $34.30 $32.33 24,693
2017-12-21 $34.38 $34.38 $34.13 $34.35 $32.38 45,803
2017-12-20 $34.06 $34.07 $33.96 $34.00 $32.05 28,215
2017-12-19 $34.18 $34.22 $33.88 $33.98 $32.03 62,279
2017-12-18 $33.93 $33.94 $33.84 $33.84 $31.58 45,811
2017-12-15 $33.93 $33.94 $33.80 $33.91 $31.64 37,483
2017-12-14 $34.30 $34.37 $34.17 $34.19 $31.91 31,519
2017-12-13 $34.35 $34.51 $34.35 $34.47 $32.17 26,932
2017-12-12 $34.10 $34.11 $34.02 $34.04 $31.77 29,715
2017-12-11 $34.50 $34.55 $34.50 $34.54 $32.23 18,963
2017-12-08 $34.02 $34.05 $34.00 $34.00 $31.73 24,934
2017-12-07 $33.75 $33.78 $33.70 $33.74 $31.49 51,805
2017-12-06 $33.96 $34.09 $33.96 $34.06 $31.78 77,256
2017-12-05 $34.16 $34.32 $34.15 $34.18 $31.90 37,443
2017-12-04 $34.28 $34.31 $34.10 $34.11 $31.83 34,224
2017-12-01 $34.01 $34.04 $33.67 $33.92 $31.65 125,872
2017-11-30 $34.21 $34.33 $34.21 $34.23 $31.94 43,880
2017-11-29 $34.60 $34.60 $34.41 $34.45 $32.15 69,059
2017-11-28 $34.59 $34.69 $34.59 $34.67 $32.35 39,543
2017-11-27 $34.50 $34.50 $34.20 $34.43 $32.13 93,076
2017-11-24 $35.10 $35.10 $35.00 $35.05 $32.71 32,579
2017-11-22 $36.02 $36.08 $35.95 $36.01 $33.60 552,726
2017-11-21 $36.07 $36.13 $35.83 $36.11 $33.70 30,713
2017-11-20 $35.23 $35.34 $35.23 $35.34 $32.98 34,916
2017-11-17 $35.16 $35.16 $35.09 $35.12 $32.77 37,486
2017-11-16 $35.16 $35.27 $35.16 $35.22 $32.87 43,123
2017-11-15 $35.00 $35.03 $34.69 $34.86 $32.53 46,230
2017-11-14 $35.17 $35.17 $35.05 $35.11 $32.76 65,438
2017-11-13 $35.36 $35.45 $35.36 $35.40 $33.03 19,068
2017-11-10 $35.25 $35.36 $35.25 $35.36 $33.00 41,986
2017-11-09 $34.96 $34.99 $34.86 $34.93 $32.60 21,548
2017-11-08 $34.84 $34.84 $34.69 $34.80 $32.47 84,172
2017-11-07 $34.89 $34.91 $34.81 $34.89 $32.56 58,198
2017-11-06 $34.50 $34.71 $34.49 $34.67 $32.35 28,833
2017-11-03 $34.39 $34.39 $34.17 $34.25 $31.96 43,765
2017-11-02 $34.50 $34.50 $34.40 $34.42 $32.12 17,029
2017-11-01 $34.30 $34.57 $34.19 $34.55 $32.24 91,335
2017-10-31 $34.36 $34.36 $34.16 $34.29 $32.00 40,413
2017-10-30 $34.16 $34.18 $34.12 $34.16 $31.88 34,346
2017-10-27 $34.34 $34.50 $34.34 $34.49 $32.19 32,761
2017-10-26 $34.31 $34.31 $34.23 $34.28 $31.99 26,571
2017-10-25 $34.15 $34.20 $33.92 $34.12 $31.84 74,484
2017-10-24 $33.92 $34.01 $33.91 $34.01 $31.74 67,725
2017-10-23 $33.84 $33.84 $33.67 $33.73 $31.48 52,125
2017-10-20 $33.86 $33.96 $33.85 $33.96 $31.69 36,240
2017-10-19 $33.84 $33.85 $33.74 $33.76 $31.50 76,869
2017-10-18 $34.10 $34.15 $34.01 $34.13 $31.85 83,832
2017-10-17 $34.01 $34.01 $33.86 $33.92 $31.65 91,863
2017-10-16 $34.23 $34.33 $34.11 $34.15 $31.87 88,633
2017-10-13 $34.32 $34.45 $34.29 $34.45 $32.15 91,563
2017-10-12 $34.18 $34.23 $34.11 $34.22 $31.93 34,153
2017-10-11 $34.08 $34.14 $34.03 $34.14 $31.86 36,266
2017-10-10 $33.95 $34.16 $33.95 $34.15 $31.86 29,914
2017-10-09 $33.80 $33.83 $33.56 $33.82 $31.56 40,498
2017-10-06 $34.15 $34.21 $34.07 $34.20 $31.92 20,947
2017-10-05 $34.12 $34.32 $34.12 $34.30 $32.01 47,218
2017-10-04 $34.12 $34.13 $34.06 $34.11 $31.83 25,174
2017-10-03 $33.85 $34.01 $33.85 $34.01 $31.74 58,631
2017-10-02 $33.32 $33.38 $33.30 $33.30 $31.08 25,463
2017-09-29 $33.16 $33.25 $33.13 $33.20 $30.98 73,094
2017-09-28 $32.96 $33.08 $32.96 $33.05 $30.84 92,069
2017-09-27 $33.15 $33.15 $32.97 $33.09 $30.88 54,408
2017-09-26 $33.21 $33.21 $33.01 $33.03 $30.82 50,709
2017-09-25 $32.96 $33.08 $32.89 $33.06 $30.85 121,523
2017-09-22 $33.40 $33.45 $33.37 $33.45 $31.22 51,677
2017-09-21 $33.68 $33.68 $33.46 $33.55 $31.31 164,318
2017-09-20 $33.69 $33.85 $33.66 $33.73 $31.48 38,442
2017-09-19 $33.50 $33.53 $33.36 $33.53 $31.29 86,192
2017-09-18 $33.68 $33.68 $33.65 $33.67 $31.42 22,325
2017-09-15 $33.74 $33.74 $33.64 $33.68 $31.43 27,996
2017-09-14 $33.65 $33.67 $33.58 $33.67 $31.42 24,033
2017-09-13 $33.85 $33.89 $33.77 $33.79 $31.53 21,056
2017-09-12 $33.94 $33.95 $33.82 $33.84 $31.58 26,562
2017-09-11 $33.83 $33.85 $33.77 $33.84 $31.58 43,149
2017-09-08 $33.95 $33.99 $33.82 $33.83 $31.57 33,671
2017-09-07 $33.89 $33.98 $33.86 $33.96 $31.69 39,853
2017-09-06 $33.83 $33.90 $33.81 $33.88 $31.62 39,021
2017-09-05 $33.80 $33.87 $33.69 $33.75 $31.50 77,252
2017-09-01 $33.61 $33.67 $33.56 $33.66 $31.41 40,763
2017-08-31 $33.25 $33.32 $33.10 $33.31 $31.08 67,224
2017-08-30 $33.28 $33.33 $33.25 $33.32 $31.09 33,916
2017-08-29 $33.22 $33.26 $32.96 $33.26 $31.04 61,655
2017-08-28 $33.14 $33.28 $33.14 $33.27 $31.05 73,860
2017-08-25 $32.73 $32.77 $32.67 $32.72 $30.53 88,314
2017-08-24 $31.93 $32.01 $31.85 $31.96 $29.82 44,787
2017-08-23 $32.21 $32.21 $32.17 $32.18 $30.03 19,787
2017-08-22 $32.16 $32.28 $32.16 $32.22 $30.07 24,976
2017-08-21 $32.01 $32.14 $32.01 $32.12 $29.97 36,524
2017-08-18 $31.81 $31.91 $31.81 $31.87 $29.74 36,255
2017-08-17 $31.85 $31.92 $31.66 $31.66 $29.54 68,470
2017-08-16 $31.65 $31.77 $31.64 $31.77 $29.65 67,237
2017-08-15 $31.63 $31.63 $31.55 $31.58 $29.47 40,969
2017-08-14 $31.67 $31.67 $31.57 $31.61 $29.50 93,087
2017-08-11 $31.30 $31.34 $31.15 $31.16 $29.08 159,391
2017-08-10 $32.05 $32.10 $31.70 $31.70 $29.58 136,492
2017-08-09 $32.02 $32.15 $32.02 $32.13 $29.98 73,843
2017-08-08 $32.02 $32.13 $32.02 $32.10 $29.95 72,970
2017-08-07 $31.82 $31.95 $31.82 $31.94 $29.81 54,166
2017-08-04 $31.76 $31.76 $31.67 $31.75 $29.63 199,181
2017-08-03 $31.95 $31.95 $31.83 $31.92 $29.79 92,942
2017-08-02 $32.17 $32.17 $32.08 $32.12 $29.97 52,846
2017-08-01 $32.26 $32.27 $32.16 $32.23 $30.08 62,592
2017-07-31 $31.92 $32.06 $31.92 $32.03 $29.89 46,248
2017-07-28 $31.55 $31.80 $31.55 $31.79 $29.67 59,560
2017-07-27 $31.64 $31.64 $31.52 $31.54 $29.43 55,109
2017-07-26 $31.60 $31.62 $31.52 $31.60 $29.49 61,796
2017-07-25 $31.75 $31.75 $31.66 $31.67 $29.55 66,136
2017-07-24 $31.82 $31.89 $31.79 $31.85 $29.72 58,829
2017-07-21 $31.71 $31.71 $31.58 $31.65 $29.53 52,000
2017-07-20 $31.68 $31.72 $31.65 $31.70 $29.58 46,990
2017-07-19 $31.47 $31.58 $31.47 $31.58 $29.47 51,877
2017-07-18 $30.96 $30.96 $30.89 $30.96 $28.89 37,242
2017-07-17 $30.90 $30.91 $30.79 $30.80 $28.74 128,380
2017-07-14 $31.31 $31.36 $31.28 $31.36 $29.26 61,417
2017-07-13 $31.00 $31.09 $30.99 $31.09 $29.01 66,336
2017-07-12 $30.90 $30.92 $30.82 $30.90 $28.84 43,710
2017-07-11 $30.82 $30.84 $30.76 $30.79 $28.73 105,573
2017-07-10 $30.67 $30.77 $30.67 $30.77 $28.71 58,370
2017-07-07 $30.63 $30.72 $30.63 $30.67 $28.62 54,272
2017-07-06 $30.64 $30.68 $30.52 $30.54 $28.50 74,072
2017-07-05 $30.65 $30.71 $30.56 $30.65 $28.60 106,349
2017-07-03 $30.68 $30.75 $30.55 $30.56 $28.52 64,403
2017-06-30 $30.53 $30.73 $30.53 $30.69 $28.64 76,972
2017-06-29 $30.50 $30.53 $30.31 $30.39 $28.36 111,366
2017-06-28 $30.42 $30.45 $30.37 $30.44 $28.41 127,725
2017-06-27 $30.54 $30.54 $30.42 $30.42 $28.39 129,722
2017-06-26 $30.31 $30.50 $30.30 $30.43 $28.40 291,712
2017-06-23 $29.90 $29.97 $29.82 $29.94 $27.94 412,441
2017-06-22 $29.69 $29.72 $29.66 $29.69 $27.71 165,524
2017-06-21 $29.74 $29.76 $29.65 $29.66 $27.68 248,227
2017-06-20 $29.46 $29.49 $29.37 $29.40 $27.44 583,719
2017-06-19 $29.53 $29.59 $29.48 $29.54 $27.57 387,437
2017-06-16 $29.38 $29.39 $29.24 $29.28 $27.32 247,252
2017-06-15 $29.39 $29.42 $29.32 $29.41 $27.45 96,564
2017-06-14 $29.56 $29.61 $29.44 $29.48 $27.51 102,097
2017-06-13 $29.65 $29.71 $29.62 $29.66 $27.68 80,371
2017-06-12 $29.66 $29.66 $29.50 $29.55 $27.58 104,088
2017-06-09 $29.82 $29.82 $29.61 $29.68 $27.70 245,146
2017-06-08 $29.63 $29.63 $29.51 $29.56 $27.59 369,392
2017-06-07 $29.45 $29.45 $29.34 $29.38 $27.42 99,088
2017-06-06 $29.00 $29.06 $28.86 $29.06 $27.12 74,998
2017-06-05 $28.87 $28.87 $28.73 $28.74 $26.82 55,812
2017-06-02 $28.90 $28.92 $28.81 $28.86 $26.93 86,090
2017-06-01 $28.88 $28.95 $28.87 $28.93 $26.99 77,056
2017-05-31 $28.92 $28.93 $28.82 $28.83 $26.90 83,414
2017-05-30 $28.74 $28.81 $28.68 $28.71 $26.79 105,578
2017-05-26 $28.78 $28.80 $28.60 $28.67 $26.75 368,753
2017-05-25 $28.38 $28.63 $28.37 $28.60 $26.69 85,558
2017-05-24 $27.90 $27.98 $27.68 $27.96 $26.09 40,689
2017-05-23 $27.91 $27.99 $27.91 $27.98 $26.11 58,246
2017-05-22 $28.01 $28.02 $27.95 $27.95 $26.08 78,275
2017-05-19 $27.94 $28.06 $27.93 $28.03 $26.16 44,856
2017-05-18 $28.30 $28.33 $27.83 $27.84 $25.98 79,768
2017-05-17 $28.06 $28.07 $27.97 $27.97 $26.10 69,320
2017-05-16 $28.12 $28.20 $28.03 $28.09 $26.21 124,404
2017-05-15 $27.78 $27.86 $27.78 $27.80 $25.94 150,041
2017-05-12 $27.68 $27.68 $27.54 $27.67 $25.82 191,219
2017-05-11 $27.46 $27.46 $27.36 $27.41 $25.58 135,706
2017-05-10 $27.40 $27.41 $27.31 $27.32 $25.49 179,987
2017-05-09 $27.59 $27.59 $27.45 $27.50 $25.66 243,765
2017-05-08 $27.61 $27.61 $27.37 $27.39 $25.56 312,965
2017-05-05 $27.81 $27.87 $27.67 $27.68 $25.83 248,025
2017-05-04 $27.99 $28.30 $27.93 $27.97 $26.10 776,543
2017-05-03 $28.21 $28.22 $28.12 $28.13 $26.25 215,153
2017-05-02 $28.28 $28.28 $28.18 $28.19 $26.30 60,739
2017-05-01 $28.25 $28.35 $28.20 $28.32 $26.43 66,138
2017-04-28 $28.19 $28.20 $28.11 $28.18 $26.30 68,463
2017-04-27 $28.29 $28.29 $28.19 $28.19 $26.31 47,103
2017-04-26 $28.30 $28.34 $28.28 $28.29 $26.40 12,526
2017-04-25 $28.31 $28.42 $28.30 $28.30 $26.41 38,479
2017-04-24 $28.45 $28.45 $28.22 $28.23 $26.34 51,892
2017-04-21 $28.67 $28.67 $28.50 $28.54 $26.63 14,744
2017-04-20 $28.43 $28.68 $28.43 $28.64 $26.73 11,979
2017-04-19 $28.50 $28.50 $28.31 $28.31 $26.42 77,268
2017-04-18 $28.72 $28.72 $28.53 $28.53 $26.62 47,941
2017-04-17 $28.96 $28.96 $28.74 $28.74 $26.82 64,888
2017-04-13 $29.07 $29.07 $28.96 $28.96 $27.03 47,745
2017-04-12 $29.08 $29.08 $28.94 $28.95 $27.02 24,361
2017-04-11 $29.00 $29.11 $29.00 $29.06 $27.12 26,925
2017-04-10 $29.06 $29.06 $28.85 $28.85 $26.92 68,680
2017-04-07 $29.17 $29.17 $29.08 $29.08 $27.14 37,948
2017-04-06 $29.14 $29.14 $29.08 $29.09 $27.15 36,193
2017-04-05 $29.20 $29.23 $29.06 $29.08 $27.14 55,380
2017-04-04 $28.85 $28.85 $28.77 $28.83 $26.90 51,357
2017-04-03 $28.91 $28.91 $28.75 $28.81 $26.89 65,217
2017-03-31 $28.80 $28.80 $28.66 $28.74 $26.82 105,479
2017-03-30 $28.75 $28.75 $28.54 $28.57 $26.66 59,539
2017-03-29 $28.83 $28.84 $28.76 $28.84 $26.91 21,080
2017-03-28 $28.94 $28.94 $28.78 $28.84 $26.91 28,705
2017-03-27 $28.99 $29.03 $28.93 $29.02 $27.08 27,054
2017-03-24 $28.95 $28.97 $28.85 $28.94 $27.01 37,509
2017-03-23 $28.85 $28.85 $28.68 $28.70 $26.78 24,304
2017-03-22 $28.62 $28.73 $28.62 $28.70 $26.78 25,301
2017-03-21 $28.78 $28.78 $28.65 $28.65 $26.74 34,303
2017-03-20 $28.73 $28.73 $28.58 $28.61 $26.70 47,528
2017-03-17 $28.85 $28.85 $28.60 $28.62 $26.71 88,515
2017-03-16 $29.10 $29.10 $28.96 $29.08 $27.14 98,866
2017-03-15 $28.68 $29.03 $28.59 $28.96 $27.03 83,685
2017-03-14 $28.66 $28.66 $28.56 $28.60 $26.69 85,842
2017-03-13 $28.70 $28.75 $28.55 $28.64 $26.73 92,658
2017-03-10 $28.50 $28.50 $28.36 $28.43 $26.53 73,966
2017-03-09 $28.48 $28.48 $28.26 $28.33 $26.44 66,569
2017-03-08 $28.65 $28.65 $28.48 $28.49 $26.59 70,177
2017-03-07 $28.72 $28.72 $28.60 $28.65 $26.74 33,064
2017-03-06 $28.71 $28.71 $28.55 $28.60 $26.69 38,967
2017-03-03 $28.63 $28.63 $28.47 $28.50 $26.60 52,536
2017-03-02 $28.68 $28.68 $28.46 $28.46 $26.56 62,118
2017-03-01 $28.95 $28.95 $28.82 $28.92 $26.99 27,936
2017-02-28 $28.90 $28.90 $28.77 $28.84 $26.91 32,930
2017-02-27 $28.92 $28.92 $28.71 $28.76 $26.84 45,824
2017-02-24 $29.05 $29.05 $28.95 $28.97 $27.03 48,849
2017-02-23 $29.07 $29.07 $28.95 $29.04 $27.10 58,438
2017-02-22 $29.14 $29.20 $29.05 $29.17 $27.22 164,170
2017-02-21 $29.17 $29.17 $29.00 $29.09 $27.15 246,513
2017-02-17 $28.15 $28.15 $28.07 $28.11 $26.23 6,789
2017-02-16 $28.14 $28.31 $28.14 $28.30 $26.41 6,612
2017-02-15 $28.05 $28.19 $28.05 $28.17 $26.29 5,925
2017-02-14 $28.26 $28.26 $28.18 $28.24 $26.36 5,392
2017-02-13 $28.20 $28.24 $28.17 $28.21 $26.33 10,849
2017-02-10 $27.97 $28.08 $27.97 $28.08 $26.20 11,578
2017-02-09 $27.90 $27.93 $27.89 $27.92 $26.05 17,105
2017-02-08 $27.86 $27.86 $27.66 $27.84 $25.98 41,700
2017-02-07 $27.57 $27.75 $27.57 $27.61 $25.77 14,192
2017-02-06 $27.80 $27.90 $27.78 $27.86 $26.00 17,254
2017-02-03 $27.85 $27.96 $27.85 $27.92 $26.05 9,200
2017-02-02 $27.86 $28.06 $27.86 $28.02 $26.15 14,845
2017-02-01 $27.93 $28.01 $27.93 $28.00 $26.13 6,025
2017-01-31 $27.99 $28.00 $27.98 $27.98 $26.11 6,710
2017-01-30 $27.88 $27.99 $27.88 $27.98 $26.11 6,095
2017-01-27 $27.98 $27.98 $27.84 $27.88 $26.02 4,665
2017-01-26 $27.87 $27.89 $27.80 $27.81 $25.95 9,229
2017-01-25 $27.72 $27.87 $27.72 $27.87 $26.01 6,238
2017-01-24 $27.76 $27.83 $27.76 $27.81 $25.95 3,536
2017-01-23 $27.53 $27.79 $27.53 $27.76 $25.91 10,996
2017-01-20 $27.34 $27.63 $27.34 $27.61 $25.77 11,932
2017-01-19 $27.40 $27.40 $27.26 $27.32 $25.49 15,317
2017-01-18 $27.42 $27.59 $27.42 $27.47 $25.63 7,057
2017-01-17 $27.44 $27.53 $27.44 $27.47 $25.63 12,158
2017-01-13 $27.25 $27.41 $27.25 $27.39 $25.56 7,222
2017-01-12 $27.28 $27.37 $27.14 $27.33 $25.50 12,157
2017-01-11 $27.16 $27.33 $27.10 $27.32 $25.49 21,323
2017-01-10 $27.34 $27.60 $27.34 $27.52 $25.68 44,883
2017-01-09 $27.46 $27.60 $27.44 $27.52 $25.68 51,310
2017-01-06 $27.69 $27.86 $27.40 $27.47 $25.63 201,050
2017-01-05 $27.91 $28.22 $27.91 $28.20 $26.32 7,246
2017-01-04 $27.56 $27.92 $27.56 $27.91 $26.05 5,834
2017-01-03 $26.95 $27.13 $26.95 $27.13 $25.32 5,916
2016-12-30 $26.80 $26.80 $26.75 $26.75 $24.96 6,450
2016-12-29 $26.84 $26.84 $26.76 $26.78 $24.99 10,463
2016-12-28 $26.90 $26.95 $26.55 $26.77 $24.98 11,687
2016-12-27 $27.01 $27.07 $27.00 $27.00 $25.20 23,160
2016-12-23 $27.09 $27.09 $26.93 $26.95 $25.15 14,175
2016-12-22 $27.20 $27.20 $27.15 $27.18 $25.36 5,054
2016-12-21 $27.15 $27.32 $27.15 $27.29 $25.47 6,164
2016-12-20 $27.16 $27.16 $26.90 $26.93 $25.13 8,471
2016-12-19 $27.47 $27.90 $27.47 $27.60 $25.32 13,829
2016-12-16 $27.73 $27.75 $27.44 $27.63 $25.35 9,116
2016-12-15 $27.71 $27.81 $27.70 $27.75 $25.46 15,470
2016-12-14 $28.27 $28.27 $27.96 $28.02 $25.71 9,252
2016-12-13 $28.20 $28.34 $28.20 $28.34 $26.00 4,967
2016-12-12 $28.40 $28.40 $28.12 $28.20 $25.87 11,225
2016-12-09 $29.24 $29.24 $29.10 $29.12 $26.72 5,574
2016-12-08 $29.13 $29.13 $29.03 $29.05 $26.65 3,188
2016-12-07 $29.10 $29.26 $29.09 $29.26 $26.84 4,915
2016-12-06 $29.20 $29.20 $29.07 $29.09 $26.69 9,751
2016-12-05 $29.20 $29.27 $29.18 $29.23 $26.82 7,967
2016-12-02 $29.64 $29.64 $29.53 $29.57 $27.13 6,301
2016-12-01 $29.72 $29.83 $29.72 $29.81 $27.35 2,649
2016-11-30 $29.64 $29.64 $29.50 $29.52 $27.08 2,077
2016-11-29 $29.57 $29.98 $29.57 $29.78 $27.32 7,512
2016-11-28 $29.29 $29.45 $29.29 $29.38 $26.96 6,127
2016-11-25 $29.25 $29.33 $29.25 $29.29 $26.87 4,244
2016-11-23 $28.94 $28.99 $28.93 $28.94 $26.55 6,795
2016-11-22 $29.15 $29.18 $29.11 $29.17 $26.76 4,022
2016-11-21 $28.98 $29.01 $28.95 $29.00 $26.61 3,868
2016-11-18 $28.80 $28.83 $28.79 $28.80 $26.42 2,204
2016-11-17 $29.11 $29.14 $29.04 $29.04 $26.64 8,431
2016-11-16 $28.74 $28.98 $28.74 $28.94 $26.55 3,267
2016-11-15 $29.00 $29.02 $28.98 $29.02 $26.63 4,264
2016-11-14 $28.96 $29.15 $28.93 $29.08 $26.68 10,563
2016-11-11 $28.89 $29.08 $28.89 $29.04 $26.64 11,134
2016-11-10 $28.92 $29.00 $28.67 $28.76 $26.39 10,604
2016-11-09 $28.94 $29.06 $28.77 $28.83 $26.45 7,868
2016-11-08 $29.03 $29.26 $29.03 $29.21 $26.80 5,829
2016-11-07 $29.00 $29.12 $29.00 $29.09 $26.69 11,388
2016-11-04 $29.06 $29.07 $29.01 $29.01 $26.61 5,360
2016-11-03 $28.96 $29.13 $28.96 $29.07 $26.67 8,271
2016-11-02 $28.87 $29.06 $28.87 $28.87 $26.49 5,155
2016-11-01 $29.10 $29.10 $28.95 $29.02 $26.63 7,044
2016-10-31 $29.07 $29.07 $28.87 $28.91 $26.53 5,156
2016-10-28 $29.00 $29.03 $28.94 $28.96 $26.57 3,108
2016-10-27 $29.10 $29.10 $29.02 $29.04 $26.64 2,356
2016-10-26 $29.15 $29.20 $29.15 $29.18 $26.77 2,399
2016-10-25 $29.30 $29.30 $29.24 $29.28 $26.86 2,189
2016-10-24 $29.32 $29.41 $29.32 $29.38 $26.95 3,904
2016-10-21 $29.04 $29.06 $29.01 $29.06 $26.66 1,726
2016-10-20 $29.13 $29.30 $29.04 $29.07 $26.67 3,164
2016-10-19 $29.15 $29.22 $29.11 $29.20 $26.79 11,411
2016-10-18 $29.37 $29.40 $29.20 $29.20 $26.79 13,092
2016-10-17 $29.08 $29.08 $28.77 $28.78 $26.41 18,096
2016-10-14 $29.15 $29.25 $29.15 $29.18 $26.77 12,073
2016-10-13 $29.00 $29.10 $28.95 $29.05 $26.65 15,933
2016-10-12 $29.11 $29.15 $29.11 $29.13 $26.73 4,698
2016-10-11 $29.17 $29.19 $29.11 $29.12 $26.72 9,877
2016-10-10 $29.22 $29.22 $29.13 $29.15 $26.75 10,168
2016-10-07 $29.17 $29.17 $28.98 $29.07 $26.67 9,253
2016-10-06 $28.98 $29.10 $28.97 $29.09 $26.69 16,555
2016-10-05 $28.95 $29.01 $28.92 $28.98 $26.59 7,869
2016-10-04 $29.04 $29.04 $28.87 $28.93 $26.55 15,784
2016-10-03 $29.00 $29.00 $28.88 $28.98 $26.59 10,227
2016-09-30 $29.20 $29.20 $28.94 $29.06 $26.66 30,769
2016-09-29 $29.05 $29.05 $28.70 $28.76 $26.39 17,825
2016-09-28 $28.77 $28.86 $28.72 $28.86 $26.48 28,981
2016-09-27 $28.60 $28.69 $28.60 $28.69 $26.32 14,847
2016-09-26 $28.85 $28.85 $28.45 $28.50 $26.15 58,577
2016-09-23 $29.24 $29.24 $29.08 $29.10 $26.70 38,873
2016-09-22 $29.41 $29.46 $29.33 $29.40 $26.97 57,876
2016-09-21 $29.08 $29.37 $29.02 $29.28 $26.86 65,106
2016-09-20 $29.14 $29.14 $29.00 $29.02 $26.63 44,941
2016-09-19 $29.23 $29.29 $29.12 $29.15 $26.75 106,766
2016-09-16 $29.09 $29.16 $28.95 $29.07 $26.67 86,411
2016-09-15 $29.04 $29.14 $28.90 $29.08 $26.68 153,481
2016-09-14 $28.69 $28.80 $28.69 $28.73 $26.36 10,150
2016-09-13 $28.83 $28.83 $28.69 $28.74 $26.37 6,003
2016-09-12 $28.83 $29.03 $28.75 $29.01 $26.62 5,520
2016-09-09 $29.30 $29.30 $29.10 $29.12 $26.71 5,169
2016-09-08 $29.67 $29.67 $29.63 $29.64 $27.20 2,851
2016-09-07 $29.70 $29.73 $29.68 $29.70 $27.25 3,062
2016-09-06 $29.70 $29.75 $29.66 $29.75 $27.30 7,058
2016-09-02 $29.66 $29.66 $29.45 $29.48 $27.05 5,345
2016-09-01 $29.45 $29.45 $29.33 $29.33 $26.91 2,980
2016-08-31 $29.56 $29.61 $29.53 $29.57 $27.13 2,799
2016-08-30 $29.49 $29.49 $29.43 $29.45 $27.02 3,343
2016-08-29 $29.47 $29.49 $29.47 $29.49 $27.06 275
2016-08-26 $29.41 $29.57 $29.35 $29.45 $27.02 3,601
2016-08-25 $29.47 $29.49 $29.43 $29.49 $27.06 2,366
2016-08-24 $29.85 $29.85 $29.70 $29.70 $27.25 6,728
2016-08-23 $29.86 $29.86 $29.83 $29.84 $27.38 1,484
2016-08-22 $29.88 $29.88 $29.78 $29.82 $27.36 3,207
2016-08-19 $30.05 $30.09 $29.99 $30.06 $27.58 3,177
2016-08-18 $30.13 $30.15 $30.12 $30.15 $27.66 4,798
2016-08-17 $30.22 $30.24 $30.07 $30.18 $27.69 1,876
2016-08-16 $30.43 $30.44 $30.35 $30.44 $27.93 4,346
2016-08-15 $30.40 $30.55 $30.40 $30.55 $28.03 5,913
2016-08-12 $29.54 $29.54 $29.52 $29.52 $27.09 1,127
2016-08-11 $29.06 $29.11 $29.02 $29.09 $26.69 7,088
2016-08-10 $29.22 $29.22 $29.13 $29.15 $26.74 4,304
2016-08-09 $29.50 $29.50 $29.25 $29.28 $26.87 3,180
2016-08-08 $29.03 $29.04 $29.00 $29.00 $26.61 4,276
2016-08-05 $28.81 $28.87 $28.77 $28.84 $26.46 14,000
2016-08-04 $28.77 $28.81 $28.77 $28.79 $26.42 1,163
2016-08-03 $28.69 $28.75 $28.69 $28.75 $26.38 1,849
2016-08-02 $28.61 $28.61 $28.54 $28.61 $26.25 3,253
2016-08-01 $28.53 $28.54 $28.43 $28.45 $26.10 30,535
2016-07-29 $28.72 $28.85 $28.72 $28.80 $26.42 9,937
2016-07-28 $28.83 $28.99 $28.83 $28.99 $26.60 11,141
2016-07-27 $28.90 $28.91 $28.70 $28.84 $26.46 20,695
2016-07-26 $29.25 $29.33 $29.25 $29.33 $26.91 7,166
2016-07-25 $29.00 $29.02 $28.95 $28.99 $26.60 13,249
2016-07-22 $28.96 $29.08 $28.93 $29.00 $26.61 2,181
2016-07-21 $29.14 $29.15 $29.06 $29.07 $26.68 8,401
2016-07-20 $29.03 $29.08 $29.00 $29.08 $26.68 11,234
2016-07-19 $28.96 $29.00 $28.91 $28.98 $26.59 23,622
2016-07-18 $28.98 $29.04 $28.87 $28.97 $26.58 21,206
2016-07-15 $29.16 $29.23 $29.12 $29.21 $26.80 37,274
2016-07-14 $29.38 $29.38 $29.24 $29.35 $26.93 21,178
2016-07-13 $29.46 $29.46 $29.27 $29.38 $26.96 35,079
2016-07-12 $29.44 $29.45 $29.28 $29.37 $26.95 43,425
2016-07-11 $28.77 $28.87 $28.53 $28.75 $26.38 147,177
2016-07-08 $28.50 $28.79 $28.01 $28.75 $26.38 200,656
2016-07-07 $27.99 $27.99 $27.86 $27.88 $25.58 700
2016-07-06 $27.74 $27.74 $27.74 $27.74 $25.46 7
2016-07-05 $27.77 $27.77 $27.74 $27.74 $25.46 2,163
2016-07-01 $27.45 $27.45 $27.45 $27.45 $25.19 505
2016-06-30 $27.50 $27.57 $27.50 $27.56 $25.29 736
2016-06-29 $27.41 $27.41 $27.41 $27.41 $25.15 310
2016-06-28 $27.38 $27.41 $27.38 $27.41 $25.15 830
2016-06-27 $26.94 $26.94 $26.94 $26.94 $24.72 111
2016-06-24 $26.94 $26.94 $26.94 $26.94 $24.72 100
2016-06-23 $27.53 $27.53 $27.51 $27.51 $25.24 1,601
2016-06-22 $27.56 $27.57 $27.56 $27.57 $25.30 409
2016-06-21 $27.36 $27.36 $27.36 $27.36 $25.10 130
2016-06-20 $27.46 $27.49 $27.46 $27.49 $25.22 349
2016-06-17 $27.30 $27.30 $27.30 $27.30 $25.05 700
2016-06-16 $27.08 $27.08 $26.99 $27.02 $24.79 2,063
2016-06-15 $27.37 $27.40 $27.31 $27.31 $25.06 2,792
2016-06-14 $27.67 $27.67 $27.59 $27.65 $24.60 765
2016-06-13 $27.59 $27.62 $27.39 $27.57 $24.54 1,181
2016-06-10 $28.27 $28.30 $28.26 $28.30 $25.18 600
2016-06-09 $28.74 $28.78 $28.74 $28.78 $25.61 1,227
2016-06-08 $29.03 $29.03 $29.03 $29.03 $25.83 4
2016-06-07 $29.03 $29.03 $29.03 $29.03 $25.83 1
2016-06-06 $29.01 $29.06 $28.92 $29.03 $25.83 1,928
2016-06-03 $28.99 $29.01 $28.99 $29.01 $25.81 696
2016-06-02 $28.63 $28.76 $28.61 $28.76 $25.59 6,240
2016-06-01 $28.51 $28.73 $28.44 $28.62 $25.47 10,110
2016-05-31 $28.63 $28.89 $28.63 $28.87 $25.69 3,576
2016-05-27 $27.69 $27.69 $27.69 $27.69 $24.64 10
2016-05-26 $27.69 $27.69 $27.67 $27.69 $24.64 2,690
2016-05-25 $27.57 $27.63 $27.57 $27.63 $24.59 1,100
2016-05-24 $27.90 $27.90 $27.83 $27.90 $24.83 6,275
2016-05-23 $28.00 $28.00 $27.90 $27.90 $24.83 9,527
2016-05-20 $27.96 $27.96 $27.96 $27.96 $24.88 500
2016-05-19 $27.68 $27.68 $27.68 $27.68 $24.63 836
2016-05-18 $27.71 $27.71 $27.71 $27.71 $24.66 843
2016-05-17 $27.93 $27.93 $27.93 $27.93 $24.85 216
2016-05-16 $28.24 $28.24 $28.24 $28.24 $25.13 232
2016-05-13 $27.90 $27.90 $27.69 $27.81 $24.75 4,494
2016-05-12 $28.11 $28.11 $27.96 $27.96 $24.88 1,253
2016-05-11 $27.99 $27.99 $27.93 $27.98 $24.90 2,992
2016-05-10 $27.96 $27.96 $27.96 $27.96 $24.88 1,000
2016-05-09 $28.56 $28.56 $28.56 $28.56 $25.41 80
2016-05-06 $28.61 $28.66 $28.56 $28.56 $25.41 5,002
2016-05-05 $29.47 $29.47 $29.47 $29.47 $26.22 100
2016-05-04 $29.37 $29.37 $29.37 $29.37 $26.13 831
2016-05-03 $29.53 $29.53 $29.44 $29.44 $26.20 500
2016-05-02 $29.03 $29.03 $29.00 $29.00 $25.81 1,790
2016-04-29 $28.95 $28.95 $28.89 $28.89 $25.71 350
2016-04-28 $29.35 $29.35 $29.35 $29.35 $26.12 258
2016-04-27 $29.35 $29.35 $29.35 $29.35 $26.12 9
2016-04-26 $29.35 $29.35 $29.35 $29.35 $26.12 2,100
2016-04-25 $29.02 $29.02 $28.98 $28.98 $25.79 303
2016-04-22 $29.30 $29.31 $29.18 $29.18 $25.97 1,853
2016-04-21 $29.22 $29.22 $29.04 $29.04 $25.84 3,082
2016-04-20 $29.49 $29.49 $29.49 $29.49 $26.24 1,000
2016-04-19 $30.42 $30.42 $30.34 $30.34 $27.00 725
2016-04-18 $30.41 $30.42 $30.41 $30.41 $27.06 793
2016-04-15 $30.57 $30.58 $30.57 $30.57 $27.20 802
2016-04-14 $30.61 $30.67 $30.58 $30.67 $27.29 5,121
2016-04-13 $30.74 $30.85 $30.74 $30.81 $27.42 8,120
2016-04-12 $30.37 $30.37 $30.37 $30.37 $27.02 256
2016-04-11 $30.41 $30.41 $30.36 $30.37 $27.02 2,604
2016-04-08 $30.07 $30.07 $29.99 $29.99 $26.69 366
2016-04-07 $29.97 $29.97 $29.85 $29.85 $26.56 1,072
2016-04-06 $30.49 $30.49 $30.49 $30.49 $27.13 103
2016-04-05 $30.54 $30.54 $30.54 $30.54 $27.18 115
2016-04-04 $30.26 $30.26 $30.26 $30.26 $26.93 210
2016-04-01 $30.31 $30.34 $30.31 $30.34 $27.00 1,100
2016-03-31 $30.56 $30.56 $30.56 $30.56 $27.19 0
2016-03-30 $30.56 $30.56 $30.56 $30.56 $27.19 300
2016-03-29 $29.54 $29.54 $29.53 $29.53 $26.28 503
2016-03-28 $29.56 $29.59 $29.55 $29.59 $26.33 1,217
2016-03-24 $29.54 $29.55 $29.47 $29.54 $26.29 3,370
2016-03-23 $30.30 $30.30 $30.30 $30.30 $26.96 32
2016-03-22 $30.24 $30.31 $30.24 $30.30 $26.96 3,700
2016-03-21 $30.63 $30.69 $30.63 $30.69 $27.31 425
2016-03-18 $29.98 $30.22 $29.98 $30.22 $26.89 4,127
2016-03-17 $29.26 $29.49 $29.25 $29.49 $26.24 1,464
2016-03-16 $28.62 $28.97 $28.62 $28.95 $25.76 1,580
2016-03-15 $28.73 $28.73 $28.73 $28.73 $25.56 13
2016-03-14 $28.65 $28.73 $28.64 $28.73 $25.56 1,724
2016-03-11 $28.05 $28.36 $28.05 $28.25 $25.14 9,913
2016-03-10 $28.04 $28.04 $27.90 $27.90 $24.83 1,300
2016-03-09 $28.52 $28.58 $28.52 $28.57 $25.42 1,216
2016-03-08 $28.91 $28.91 $28.74 $28.88 $25.70 2,125
2016-03-07 $29.04 $29.08 $29.03 $29.08 $25.88 1,912
2016-03-04 $28.88 $29.08 $28.88 $29.08 $25.87 1,303
2016-03-03 $28.54 $28.60 $28.54 $28.60 $25.45 949
2016-03-02 $28.42 $28.42 $28.42 $28.42 $25.29 239
2016-03-01 $27.59 $27.87 $27.59 $27.87 $24.80 7,137
2016-02-29 $27.04 $27.04 $27.04 $27.04 $24.06 490
2016-02-26 $27.66 $27.72 $27.66 $27.66 $24.61 2,470
2016-02-25 $27.25 $27.25 $27.25 $27.25 $24.25 101
2016-02-24 $28.84 $28.84 $28.84 $28.84 $25.66 900
2016-02-23 $28.88 $28.88 $28.72 $28.72 $25.56 1,061
2016-02-22 $29.30 $29.30 $29.27 $29.27 $26.05 2,500
2016-02-19 $28.51 $28.51 $28.51 $28.51 $25.37 1
2016-02-18 $28.59 $28.59 $28.46 $28.51 $25.37 2,795
2016-02-17 $28.73 $28.74 $28.73 $28.74 $25.57 809
2016-02-16 $28.29 $28.36 $28.21 $28.36 $25.24 3,666
2016-02-12 $26.34 $26.53 $26.31 $26.53 $23.61 3,606
2016-02-11 $26.28 $26.29 $26.17 $26.29 $23.39 1,200
2016-02-10 $26.72 $26.72 $26.72 $26.72 $23.78 51
2016-02-09 $26.72 $26.72 $26.72 $26.72 $23.78 12
2016-02-08 $26.85 $26.85 $26.63 $26.72 $23.78 1,555
2016-02-05 $27.05 $27.05 $27.05 $27.05 $24.07 215
2016-02-04 $27.60 $27.62 $27.55 $27.62 $24.58 1,007
2016-02-03 $27.08 $27.36 $27.08 $27.36 $24.34 1,257
2016-02-02 $26.68 $26.68 $26.68 $26.68 $23.74 1
2016-02-01 $26.52 $26.70 $26.52 $26.68 $23.74 1,033
2016-01-29 $27.14 $27.44 $27.14 $27.43 $24.41 6,602
2016-01-28 $26.57 $26.67 $26.50 $26.64 $23.70 687
2016-01-27 $27.15 $27.25 $27.04 $27.04 $24.06 813
2016-01-26 $27.43 $27.53 $27.32 $27.42 $24.40 3,291
2016-01-25 $28.77 $28.81 $28.64 $28.64 $25.48 918
2016-01-22 $28.99 $29.04 $28.99 $29.04 $25.84 1,630
2016-01-21 $28.68 $28.84 $28.67 $28.83 $25.65 2,555
2016-01-20 $29.02 $29.22 $28.91 $29.22 $26.00 4,599
2016-01-19 $29.70 $29.72 $29.39 $29.50 $26.25 12,628
2016-01-15 $28.22 $28.33 $28.14 $28.33 $25.21 3,687
2016-01-14 $29.48 $29.71 $29.48 $29.65 $26.38 13,742
2016-01-13 $28.84 $28.84 $28.54 $28.54 $25.40 1,447
2016-01-12 $29.95 $30.02 $29.91 $29.91 $26.61 2,410
2016-01-11 $29.88 $29.88 $29.61 $29.61 $26.35 3,357
2016-01-08 $30.68 $30.68 $30.23 $30.23 $26.89 8,745
2016-01-07 $29.88 $30.82 $29.88 $30.15 $26.83 11,317
2016-01-06 $32.51 $32.60 $32.27 $32.35 $28.78 18,780
2016-01-05 $32.30 $32.36 $32.23 $32.35 $28.79 9,905
2016-01-04 $31.93 $31.93 $31.52 $31.72 $28.23 7,745
2015-12-31 $34.92 $34.98 $34.83 $34.85 $31.01 8,269
2015-12-30 $35.28 $35.29 $35.21 $35.21 $31.33 1,050
2015-12-29 $35.48 $35.54 $35.48 $35.53 $31.62 1,855
2015-12-28 $35.17 $35.23 $35.04 $35.19 $31.31 5,421
2015-12-24 $46.34 $46.34 $46.34 $46.34 $32.16 125
2015-12-23 $46.83 $47.04 $46.83 $47.04 $32.65 520
2015-12-22 $47.06 $47.41 $47.06 $47.41 $32.91 1,269
2015-12-21 $46.71 $46.71 $46.71 $46.71 $32.42 342
2015-12-18 $45.59 $45.59 $45.50 $45.50 $31.58 330
2015-12-17 $45.85 $45.85 $45.50 $45.50 $31.58 1,202
2015-12-16 $45.03 $45.25 $44.96 $45.25 $31.41 8,897
2015-12-15 $45.21 $45.21 $45.13 $45.13 $31.32 1,013
2015-12-14 $44.92 $45.02 $44.92 $45.02 $31.25 624
2015-12-11 $43.56 $43.70 $43.35 $43.38 $30.11 3,157
2015-12-10 $44.21 $44.25 $44.18 $44.23 $30.70 952
2015-12-09 $44.35 $44.45 $44.35 $44.41 $30.82 1,200
2015-12-08 $44.08 $44.32 $44.08 $44.28 $30.73 1,439
2015-12-07 $45.14 $45.14 $44.95 $44.98 $31.22 2,132
2015-12-04 $45.29 $45.49 $45.29 $45.49 $31.57 601
2015-12-03 $45.97 $45.97 $45.75 $45.75 $31.75 510
2015-12-02 $45.74 $45.74 $45.56 $45.56 $31.62 2,220
2015-12-01 $44.45 $44.57 $44.45 $44.54 $30.91 1,776
2015-11-30 $43.83 $44.37 $43.83 $44.37 $30.80 3,300
2015-11-27 $44.20 $44.20 $44.11 $44.17 $30.66 5,924
2015-11-25 $47.04 $47.04 $47.02 $47.02 $32.63 457
2015-11-24 $46.78 $46.78 $46.78 $46.78 $32.47 0
2015-11-23 $46.81 $46.81 $46.73 $46.78 $32.47 2,703
2015-11-20 $47.54 $47.54 $47.51 $47.51 $32.97 608
2015-11-19 $47.21 $47.28 $47.21 $47.28 $32.81 1,334
2015-11-18 $46.69 $46.69 $46.59 $46.59 $32.34 499
2015-11-17 $46.72 $46.80 $46.69 $46.71 $32.42 3,153
2015-11-16 $46.94 $47.05 $46.87 $47.05 $32.66 1,342
2015-11-13 $45.57 $45.59 $45.17 $45.17 $31.35 1,232
2015-11-12 $47.08 $47.08 $47.08 $47.08 $32.68 100
2015-11-11 $47.83 $47.85 $47.83 $47.85 $33.21 337
2015-11-10 $47.69 $47.69 $47.60 $47.64 $33.06 2,340
2015-11-09 $47.92 $47.92 $47.62 $47.62 $33.05 2,238
2015-11-06 $46.64 $46.82 $46.64 $46.79 $32.48 3,910
2015-11-05 $46.62 $46.62 $46.44 $46.57 $32.32 10,015
2015-11-04 $46.57 $46.57 $46.16 $46.16 $32.04 5,052
2015-11-03 $44.00 $44.38 $44.00 $44.38 $30.80 2,833
2015-11-02 $44.65 $44.77 $44.65 $44.77 $31.07 2,361
2015-10-30 $45.33 $45.36 $45.30 $45.34 $31.47 2,426
2015-10-29 $45.36 $45.40 $45.24 $45.40 $31.51 11,249
2015-10-28 $44.99 $45.15 $44.58 $44.87 $31.14 25,163
2015-10-27 $45.60 $45.60 $45.48 $45.50 $31.58 3,428
2015-10-26 $45.99 $45.99 $45.64 $45.66 $31.69 2,588
2015-10-23 $47.24 $47.24 $46.57 $46.76 $32.45 3,812
2015-10-22 $45.40 $45.54 $45.40 $45.54 $31.61 999
2015-10-21 $43.99 $44.00 $43.83 $43.87 $30.45 5,403
2015-10-20 $45.20 $45.20 $45.20 $45.20 $31.37 211
2015-10-19 $44.87 $45.22 $44.87 $45.20 $31.37 680
2015-10-16 $45.35 $45.83 $45.35 $45.81 $31.79 5,334
2015-10-15 $44.87 $45.00 $44.87 $45.00 $31.23 2,985
2015-10-14 $43.80 $43.80 $43.63 $43.63 $30.28 794
2015-10-13 $44.03 $44.26 $44.03 $44.26 $30.72 606
2015-10-12 $44.48 $44.50 $44.48 $44.50 $30.89 1,150
2015-10-09 $43.08 $43.15 $42.95 $43.03 $29.87 2,244
2015-10-08 $42.98 $43.39 $42.92 $43.39 $30.12 2,155
2015-10-07 $43.98 $44.50 $43.98 $44.23 $30.70 7,109
2015-10-06 $43.13 $43.13 $43.13 $43.13 $29.93 759
2015-10-05 $43.09 $43.49 $43.09 $43.45 $30.16 5,504
2015-10-02 $41.57 $42.45 $41.57 $42.39 $29.42 1,302
2015-10-01 $41.63 $41.64 $41.45 $41.64 $28.90 1,800
2015-09-30 $41.16 $41.58 $41.16 $41.38 $28.72 5,391
2015-09-29 $40.90 $41.14 $40.86 $40.97 $28.44 5,901
2015-09-28 $41.32 $41.32 $40.91 $40.91 $28.39 1,513
2015-09-25 $41.23 $41.26 $40.96 $40.96 $28.43 3,536
2015-09-24 $41.66 $42.07 $41.56 $42.07 $29.20 7,305
2015-09-23 $41.70 $41.84 $41.67 $41.80 $29.01 6,322
2015-09-22 $41.76 $42.07 $41.76 $42.03 $29.17 4,432
2015-09-21 $42.85 $43.00 $42.78 $42.78 $29.69 2,885
2015-09-18 $41.42 $41.63 $41.16 $41.22 $28.61 9,710
2015-09-17 $41.88 $42.44 $41.88 $42.43 $29.45 13,301
2015-09-16 $42.52 $43.05 $42.52 $42.99 $29.83 13,255
2015-09-15 $40.27 $40.54 $40.04 $40.50 $28.11 6,480
2015-09-14 $41.29 $41.31 $41.07 $41.16 $28.57 5,016
2015-09-11 $42.93 $43.27 $42.85 $43.23 $30.00 7,052
2015-09-10 $43.54 $43.54 $42.83 $43.11 $29.92 12,836
2015-09-09 $43.45 $43.46 $42.24 $42.24 $29.32 18,317
2015-09-08 $41.29 $44.47 $41.29 $43.50 $30.19 20,305
2015-09-04 $39.91 $40.07 $39.06 $39.31 $27.28 16,829
2015-09-03 $40.71 $41.64 $40.71 $40.87 $28.37 10,210
2015-09-02 $41.31 $41.31 $40.14 $41.01 $28.46 12,989
2015-09-01 $41.63 $41.69 $40.09 $40.50 $28.11 40,634
2015-08-31 $42.74 $42.87 $42.58 $42.72 $29.65 2,683
2015-08-28 $42.55 $43.18 $42.55 $43.02 $29.86 6,039
2015-08-27 $40.16 $43.16 $40.16 $43.16 $29.96 13,457
2015-08-26 $38.58 $39.65 $37.89 $39.65 $27.52 30,958
2015-08-25 $39.95 $41.76 $39.34 $39.34 $27.30 9,369
2015-08-24 $41.09 $41.09 $35.37 $39.17 $27.19 23,958
2015-08-21 $47.06 $47.06 $45.85 $45.98 $31.91 5,706
2015-08-20 $48.27 $48.61 $48.16 $48.21 $33.46 6,960
2015-08-19 $50.10 $50.10 $49.35 $49.46 $34.33 1,933
2015-08-18 $50.00 $50.00 $49.10 $49.10 $34.08 8,584
2015-08-17 $52.63 $53.13 $52.63 $53.13 $36.88 10,574
2015-08-14 $52.46 $53.17 $52.46 $53.09 $36.85 5,441
2015-08-13 $52.77 $52.96 $52.77 $52.80 $36.65 1,513
2015-08-12 $51.24 $51.66 $50.70 $51.66 $35.85 111,736
2015-08-11 $54.62 $54.62 $52.60 $52.91 $36.72 11,297
2015-08-10 $55.18 $55.29 $55.17 $55.17 $38.29 8,481
2015-08-07 $51.36 $52.02 $51.36 $51.84 $35.98 2,583
2015-08-06 $51.53 $51.53 $50.81 $50.88 $35.31 2,468
2015-08-05 $51.65 $51.75 $51.61 $51.63 $35.84 3,810
2015-08-04 $53.03 $53.05 $52.51 $52.57 $36.49 9,143
2015-08-03 $50.59 $50.59 $50.30 $50.31 $34.92 5,246
2015-07-31 $50.84 $50.92 $50.67 $50.69 $35.18 4,231
2015-07-30 $51.79 $51.79 $50.07 $50.87 $35.31 6,720
2015-07-29 $52.02 $52.31 $51.96 $52.31 $36.31 12,711
2015-07-28 $49.98 $50.45 $49.98 $50.45 $35.02 9,587
2015-07-27 $50.77 $50.77 $48.77 $49.87 $34.61 10,954
2015-07-24 $55.47 $55.47 $54.96 $55.06 $38.22 9,065
2015-07-23 $55.47 $56.89 $55.47 $56.61 $39.29 33,541
2015-07-22 $54.62 $55.10 $54.62 $54.93 $38.12 8,392
2015-07-21 $54.77 $55.01 $54.76 $54.88 $38.09 7,869
2015-07-20 $54.23 $54.46 $53.93 $54.23 $37.64 14,575
2015-07-17 $54.00 $55.34 $54.00 $54.72 $37.98 8,938
2015-07-16 $51.26 $53.15 $51.26 $53.00 $36.78 48,132
2015-07-15 $51.60 $51.60 $50.76 $50.80 $35.26 29,482
2015-07-14 $53.36 $53.73 $53.36 $53.50 $37.13 25,651
2015-07-13 $54.10 $55.13 $53.73 $53.90 $37.41 55,143
2015-07-10 $51.37 $53.79 $51.37 $53.73 $37.29 41,728
2015-07-09 $43.78 $50.43 $43.78 $50.13 $34.79 60,849
2015-07-08 $44.82 $45.00 $42.74 $42.93 $29.80 113,869
2015-07-07 $49.31 $49.31 $46.25 $47.74 $33.13 73,533
2015-07-06 $51.95 $51.95 $50.94 $51.38 $35.66 51,020
2015-07-02 $53.88 $53.88 $52.87 $53.28 $36.98 63,437
2015-07-01 $58.33 $58.33 $55.09 $55.95 $38.83 79,016
2015-06-30 $58.82 $58.95 $58.53 $58.91 $40.89 53,824
2015-06-29 $55.34 $55.80 $55.23 $55.23 $38.33 45,350
2015-06-26 $56.83 $56.83 $55.34 $55.44 $38.48 104,160
2015-06-25 $63.08 $63.08 $62.26 $62.26 $43.21 29,307
2015-06-24 $64.48 $66.04 $64.48 $65.52 $45.32 25,351
2015-06-23 $63.38 $63.85 $63.38 $63.85 $44.17 19,910
2015-06-22 $62.57 $63.02 $62.45 $62.76 $43.41 26,549
2015-06-19 $65.97 $65.97 $61.75 $62.14 $42.98 175,566
2015-06-18 $67.81 $67.81 $66.30 $66.63 $46.09 43,297
2015-06-17 $67.97 $68.58 $67.97 $68.49 $47.38 12,545
2015-06-16 $68.86 $68.86 $66.11 $67.20 $46.48 30,955
2015-06-15 $71.28 $71.28 $69.46 $69.55 $48.11 31,892
2015-06-12 $71.61 $72.13 $71.51 $71.78 $49.65 13,224
2015-06-11 $71.12 $71.12 $70.95 $70.95 $49.08 10,865
2015-06-10 $70.87 $70.95 $70.64 $70.94 $49.07 13,469
2015-06-09 $71.07 $71.07 $69.92 $70.28 $48.61 23,171
2015-06-08 $70.06 $71.96 $70.06 $71.78 $49.65 53,039
2015-06-05 $69.56 $69.62 $69.35 $69.37 $47.99 15,493
2015-06-04 $69.64 $69.64 $68.88 $68.88 $47.65 18,596
2015-06-03 $69.00 $69.10 $68.79 $68.97 $47.71 8,920
2015-06-02 $68.82 $69.99 $68.82 $69.51 $48.08 12,620
2015-06-01 $67.83 $68.49 $67.15 $68.14 $47.13 13,572
2015-05-29 $64.78 $65.03 $64.78 $64.87 $44.87 5,534
2015-05-28 $69.17 $69.17 $64.55 $65.36 $45.21 66,945
2015-05-27 $69.56 $69.94 $69.56 $69.90 $48.35 28,135
2015-05-26 $68.04 $71.40 $68.04 $69.89 $48.34 37,954
2015-05-22 $66.50 $67.46 $66.49 $67.37 $46.60 19,047
2015-05-21 $64.20 $65.14 $64.20 $65.11 $45.04 15,707
2015-05-20 $63.61 $63.71 $63.44 $63.59 $43.99 9,026
2015-05-19 $61.86 $63.94 $61.86 $63.51 $43.93 8,549
2015-05-18 $61.05 $61.16 $61.04 $61.16 $42.31 8,091
2015-05-15 $62.24 $62.24 $61.39 $61.62 $42.63 26,600
2015-05-14 $62.83 $62.87 $62.70 $62.86 $43.48 13,944
2015-05-13 $62.31 $62.59 $62.31 $62.38 $43.15 5,965
2015-05-12 $62.64 $62.81 $62.53 $62.80 $43.44 5,191
2015-05-11 $62.65 $62.65 $62.23 $62.24 $43.05 19,659
2015-05-08 $60.96 $60.96 $60.67 $60.86 $42.10 10,051
2015-05-07 $59.01 $59.18 $58.83 $59.14 $40.91 18,879
2015-05-06 $60.67 $60.67 $60.10 $60.14 $41.60 47,226
2015-05-05 $63.80 $63.80 $60.98 $61.05 $42.23 90,948
2015-05-04 $64.14 $64.49 $64.09 $64.44 $44.57 9,135
2015-05-01 $63.27 $63.65 $63.27 $63.62 $44.01 7,250
2015-04-30 $63.64 $63.64 $63.27 $63.27 $43.77 12,467
2015-04-29 $63.85 $63.87 $63.62 $63.75 $44.10 3,284
2015-04-28 $63.82 $63.82 $63.53 $63.74 $44.09 14,340
2015-04-27 $63.96 $64.61 $63.96 $64.45 $44.58 16,078
2015-04-24 $63.27 $63.47 $63.27 $63.33 $43.81 12,228
2015-04-23 $63.03 $63.05 $62.83 $62.88 $43.50 20,822
2015-04-22 $62.34 $63.84 $62.34 $63.66 $44.04 14,703
2015-04-21 $61.85 $61.86 $61.35 $61.62 $42.63 65,820
2015-04-20 $58.20 $60.45 $58.20 $60.41 $41.79 15,288
2015-04-17 $58.11 $58.11 $57.38 $57.56 $39.82 27,674
2015-04-16 $58.46 $60.45 $58.46 $60.45 $41.81 20,429
2015-04-15 $58.11 $58.11 $57.74 $57.88 $40.04 7,771
2015-04-14 $58.53 $58.67 $58.37 $58.62 $40.55 5,160
2015-04-13 $58.20 $58.45 $58.07 $58.09 $40.18 38,027
2015-04-10 $57.40 $57.65 $57.37 $57.62 $39.86 6,267
2015-04-09 $56.15 $56.15 $55.85 $55.86 $38.64 13,886
2015-04-08 $57.47 $57.47 $56.77 $57.15 $39.53 17,213
2015-04-07 $56.47 $56.57 $56.41 $56.41 $39.02 12,188
2015-04-06 $55.74 $55.91 $55.68 $55.68 $38.52 30,676
2015-04-02 $54.65 $54.65 $54.50 $54.54 $37.73 10,757
2015-04-01 $54.64 $54.76 $54.60 $54.76 $37.88 15,809
2015-03-31 $53.46 $53.46 $52.99 $53.41 $36.95 7,753
2015-03-30 $54.68 $54.94 $54.57 $54.94 $38.00 17,211
2015-03-27 $52.49 $52.59 $52.41 $52.59 $36.38 9,829
2015-03-26 $51.88 $52.01 $51.88 $52.01 $35.98 3,706
2015-03-25 $52.15 $52.20 $51.86 $51.86 $35.87 3,870
2015-03-24 $52.48 $52.48 $52.25 $52.36 $36.22 8,954
2015-03-23 $52.62 $52.63 $52.51 $52.52 $36.33 1,706
2015-03-20 $51.73 $51.83 $51.73 $51.83 $35.85 8,285
2015-03-19 $50.73 $50.80 $50.61 $50.78 $35.13 19,092
2015-03-18 $50.53 $51.04 $50.32 $50.91 $35.22 7,526
2015-03-17 $49.35 $49.52 $49.32 $49.50 $34.24 4,926
2015-03-16 $48.69 $48.90 $48.69 $48.90 $33.83 6,631
2015-03-13 $47.07 $47.07 $47.07 $47.07 $32.56 165
2015-03-12 $47.17 $47.17 $47.04 $47.04 $32.54 3,732
2015-03-11 $45.99 $46.05 $45.99 $46.05 $31.85 1,255
2015-03-10 $45.48 $45.67 $45.46 $45.46 $31.45 3,588
2015-03-09 $46.12 $46.30 $46.12 $46.12 $31.90 8,594
2015-03-06 $45.43 $45.43 $45.17 $45.17 $31.25 5,232
2015-03-05 $45.82 $45.85 $45.78 $45.85 $31.72 4,331
2015-03-04 $45.91 $46.01 $45.88 $45.95 $31.78 2,546
2015-03-03 $45.90 $45.93 $45.82 $45.82 $31.69 6,274
2015-03-02 $46.87 $46.98 $46.87 $46.98 $32.50 6,961
2015-02-27 $46.46 $46.63 $46.46 $46.58 $32.22 20,218
2015-02-26 $46.62 $46.65 $46.57 $46.58 $32.22 6,701
2015-02-25 $45.49 $45.49 $45.29 $45.44 $31.43 3,819
2015-02-24 $46.15 $46.48 $46.09 $46.48 $32.15 3,768
2015-02-23 $46.11 $46.11 $45.98 $46.00 $31.82 2,413
2015-02-20 $45.82 $46.10 $45.80 $46.10 $31.89 2,594
2015-02-19 $46.02 $46.02 $45.93 $45.94 $31.78 3,259
2015-02-18 $45.83 $46.01 $45.83 $46.01 $31.83 5,457
2015-02-17 $46.01 $46.06 $46.00 $46.01 $31.83 4,062
2015-02-13 $45.49 $45.56 $45.49 $45.53 $31.49 5,013
2015-02-12 $44.96 $45.22 $44.96 $45.22 $31.28 2,683
2015-02-11 $44.53 $44.77 $44.53 $44.77 $30.97 5,224
2015-02-10 $44.22 $44.61 $44.22 $44.54 $30.81 16,359
2015-02-09 $43.59 $43.87 $43.39 $43.71 $30.24 5,801
2015-02-06 $43.10 $43.11 $42.55 $43.01 $29.75 38,178
2015-02-05 $44.35 $44.35 $44.08 $44.24 $30.60 16,885
2015-02-04 $46.05 $46.72 $45.89 $46.27 $32.01 31,524
2015-02-03 $45.12 $45.55 $45.12 $45.54 $31.50 6,213
2015-02-02 $43.98 $44.34 $43.97 $44.20 $30.57 13,917
2015-01-30 $44.88 $44.88 $43.61 $43.68 $30.21 37,342
2015-01-29 $45.52 $45.81 $45.40 $45.81 $31.69 11,127
2015-01-28 $45.96 $45.96 $45.31 $45.34 $31.36 14,995
2015-01-27 $46.75 $46.86 $46.62 $46.86 $32.41 2,611
2015-01-26 $47.56 $47.69 $47.48 $47.64 $32.95 5,853
2015-01-23 $47.14 $47.24 $47.12 $47.13 $32.60 8,523
2015-01-22 $47.02 $47.49 $47.01 $47.48 $32.84 12,504
2015-01-21 $46.62 $47.05 $46.62 $47.05 $32.55 18,727
2015-01-20 $44.98 $44.98 $44.53 $44.76 $30.96 37,227
2015-01-16 $46.79 $46.79 $46.42 $46.57 $32.22 14,608
2015-01-15 $47.60 $47.85 $47.48 $47.48 $32.84 8,644
2015-01-14 $46.40 $46.40 $46.12 $46.24 $31.99 13,331
2015-01-13 $46.53 $46.84 $46.35 $46.45 $32.13 21,632
2015-01-12 $46.60 $46.60 $46.31 $46.37 $32.08 10,465
2015-01-09 $46.90 $46.92 $46.75 $46.81 $32.38 12,682
2015-01-08 $47.31 $47.31 $47.12 $47.25 $32.68 16,422
2015-01-07 $48.65 $48.65 $48.47 $48.62 $33.63 12,084
2015-01-06 $48.20 $48.20 $47.84 $48.01 $33.21 7,441
2015-01-05 $48.00 $48.00 $47.68 $47.68 $32.98 6,746
2015-01-02 $47.54 $47.57 $47.23 $47.23 $32.67 33,817
2014-12-31 $47.00 $47.33 $46.91 $46.91 $32.45 15,944
2014-12-30 $45.77 $45.94 $45.77 $45.85 $31.71 11,248
2014-12-29 $46.06 $46.06 $45.88 $45.89 $31.74 9,661
2014-12-26 $45.13 $46.14 $45.13 $46.11 $31.90 25,993
2014-12-24 $42.94 $43.04 $42.85 $43.04 $29.74 19,458
2014-12-23 $44.03 $44.03 $43.55 $43.60 $30.13 38,184
2014-12-22 $45.42 $45.42 $45.26 $45.34 $31.33 23,956
2014-12-19 $45.02 $45.51 $45.02 $45.51 $31.45 15,923
2014-12-18 $45.40 $45.40 $44.78 $44.98 $31.08 20,112
2014-12-17 $44.92 $45.76 $44.92 $45.65 $31.54 36,549
2014-12-16 $44.31 $44.87 $44.17 $44.53 $30.77 36,011
2014-12-15 $43.29 $43.45 $42.63 $42.84 $29.60 41,233
2014-12-12 $42.78 $42.96 $42.42 $42.42 $29.31 38,581
2014-12-11 $42.96 $43.18 $42.78 $42.78 $29.56 31,656
2014-12-10 $42.85 $43.04 $42.36 $42.41 $29.31 62,459
2014-12-09 $42.39 $42.77 $41.25 $41.64 $28.77 63,554
2014-12-08 $45.00 $45.00 $44.50 $44.64 $30.85 67,811
2014-12-05 $43.44 $43.45 $43.05 $43.43 $30.01 112,053
2014-12-04 $43.88 $43.89 $43.40 $43.63 $30.15 96,218
2014-12-03 $41.68 $41.87 $41.52 $41.86 $28.92 69,368
2014-12-02 $40.99 $41.12 $40.87 $40.98 $28.32 70,561
2014-12-01 $39.39 $39.39 $39.09 $39.16 $27.06 107,705
2014-11-28 $38.96 $39.37 $38.96 $39.36 $27.20 3,824
2014-11-26 $38.24 $38.66 $38.24 $38.65 $26.71 3,891
2014-11-25 $37.97 $38.01 $37.86 $37.87 $26.17 2,420
2014-11-24 $37.86 $37.86 $37.49 $37.52 $25.93 4,600
2014-11-21 $37.08 $37.61 $37.08 $37.61 $25.99 1,500
2014-11-20 $36.03 $36.12 $36.03 $36.12 $24.96 1,100
2014-11-19 $36.04 $36.11 $36.04 $36.11 $24.95 766
2014-11-18 $36.22 $36.22 $36.21 $36.21 $25.02 600
2014-11-17 $36.61 $36.61 $36.58 $36.58 $25.28 730
2014-11-14 $37.46 $37.46 $37.46 $37.46 $25.88 230
2014-11-13 $36.81 $36.81 $36.73 $36.73 $25.38 600
2014-11-12 $36.87 $36.90 $36.84 $36.84 $25.45 7,950
2014-11-11 $36.48 $36.63 $36.48 $36.63 $25.31 3,037

KraneShares Bosera MSCI China A ETF (KBA) News Headlines

Recent KraneShares Bosera MSCI China A ETF (KBA) News
Time Published Title News Site