KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ) Exchange: NYSE ARCA

Data as of May 7, 2024

$15.80 ($-0.23) -1.43%

KraneShares Emerging Markets Consumer Technology Index ETF - Daily Information
Click for more stock information on KraneShares Emerging Markets Consumer Technology Index ETF.
Daily Information Data
Date May 7, 2024
Open $15.76
Previous Close $15.80
High $15.80
Low $15.76
Adjusted Open $15.76
Previous Adjusted Close $15.80
Adjusted High $15.80
Adjusted Low $15.76

About KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)

Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index, depositary receipts, including American depositary receipts ("ADRs"), representing such components and securities underlying depositary receipts in the Underlying Index. The Underlying Index is composed of the equity securities of the 50 companies with the largest market capitalization that are headquartered in certain emerging market and frontier countries and engaged in the consumer or technology sectors. Issuers eligible for inclusion in the Underlying Index must be classified under the FactSet Revere Business Industry Classification system or FactSet Standard Classification system as engaged in one or more industries in these sectors. The Underlying Index components will be ranked according to their market capitalization and will receive the following weights each time the Underlying Index rebalances based on their market capitalization rankings from largest to smallest:   Rank Weight 1 to 10 3.5% 11 to 30 2.5% 31 to 50 .75%   Issuers headquartered in the following jurisdictions are eligible for inclusion in the Underlying Index: Argentina, Brazil, Chile, China, Colombia, Cyprus, the Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Mexico, Malaysia, Peru, the Philippines, Poland, Puerto Rico, Qatar, Russia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. The Underlying Index excludes stocks whose primary listing exchange is the Shanghai or the Shenzhen Stock Exchange or that are primarily traded over the counter.   The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that Krane believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. The Fund will not purchase shares of an investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in investment companies.   The following China-related securities may be included in the Underlying Index and/or represent investments of the Fund:      ● China A-Shares, which are shares of companies incorporated in mainland China that are traded on the Chinese exchanges and denominated in domestic renminbi. China A-Shares are primarily purchased and sold in the domestic Chinese market. To the extent the Fund invests in China A-Shares, it expects to do so through the trading and clearing facilities of a participating exchange located outside of mainland China ("Stock Connect Programs"). A Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license may also be acquired to invest directly in China A-Shares.     ● China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors.         ● China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors.         ● China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares").         ● P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars.         ● Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars.         ● S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares are issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda.   Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index.   As of May 31, 2020, the Underlying Index included 50 securities of companies with a market capitalization range of approximately $276 million to $556.4 billion and an average market capitalization of approximately $24 billion and the largest markets represented in the Underlying Index were China (37.4%) and South Korea (23%).     The Fund is non-diversified. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of May 31, 2020, issuers in Communication Services (55.2%) and Consumer Discretionary sector (32.4%) represented significant portions of the Underlying Index. The Underlying Index is rebalanced annually.   The Fund may engage in securities lending.

Historical Stock Data for KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ)

Date Open High Low Close Adj.Close Volume
2024-05-07 $15.76 $15.80 $15.76 $15.80 $15.80 203
2024-05-06 $16.10 $16.10 $15.99 $16.03 $16.03 1,314
2024-05-03 $16.17 $16.17 $16.05 $16.16 $16.16 2,160
2024-05-02 $15.59 $15.96 $15.55 $15.89 $15.89 2,871
2024-05-01 $15.07 $15.18 $15.02 $15.02 $15.02 1,615
2024-04-30 $15.15 $15.15 $14.99 $14.99 $14.99 524
2024-04-29 $15.30 $15.34 $15.30 $15.34 $15.34 5,393
2024-04-26 $15.19 $15.19 $15.16 $15.16 $15.16 1,476
2024-04-25 $14.66 $14.90 $14.66 $14.90 $14.90 652
2024-04-24 $14.85 $14.91 $14.85 $14.91 $14.91 320
2024-04-23 $14.66 $14.69 $14.66 $14.69 $14.69 353
2024-04-22 $14.45 $14.48 $14.45 $14.48 $14.48 257
2024-04-19 $13.94 $14.08 $13.94 $14.01 $14.01 1,892
2024-04-18 $14.21 $14.27 $14.15 $14.17 $14.17 1,066
2024-04-17 $14.10 $14.10 $14.08 $14.10 $14.10 1,206
2024-04-16 $14.10 $14.15 $14.10 $14.14 $14.14 695
2024-04-15 $14.34 $14.34 $14.22 $14.22 $14.22 409
2024-04-12 $14.44 $14.44 $14.37 $14.37 $14.37 252
2024-04-11 $14.73 $14.84 $14.73 $14.83 $14.83 1,310
2024-04-10 $14.74 $14.74 $14.74 $14.74 $14.74 51
2024-04-09 $14.89 $14.94 $14.88 $14.94 $14.94 615
2024-04-08 $14.75 $14.76 $14.74 $14.76 $14.76 663
2024-04-05 $14.77 $14.77 $14.74 $14.75 $14.75 1,370
2024-04-04 $15.02 $15.04 $14.77 $14.77 $14.77 1,978
2024-04-03 $14.93 $14.93 $14.93 $14.93 $14.93 197
2024-04-02 $14.91 $14.94 $14.89 $14.94 $14.94 871
2024-04-01 $14.95 $15.00 $14.95 $15.00 $15.00 959
2024-03-28 $14.78 $14.80 $14.78 $14.80 $14.80 1,329
2024-03-27 $14.66 $14.71 $14.66 $14.71 $14.71 1,970
2024-03-26 $14.68 $14.68 $14.68 $14.68 $14.68 354
2024-03-25 $14.78 $14.79 $14.78 $14.79 $14.79 693
2024-03-22 $14.82 $14.82 $14.77 $14.81 $14.81 2,368
2024-03-21 $15.02 $15.02 $14.96 $14.98 $14.98 439
2024-03-20 $14.93 $15.06 $14.85 $15.06 $15.06 11,410
2024-03-19 $14.71 $14.82 $14.71 $14.82 $14.82 1,054
2024-03-18 $14.88 $14.89 $14.88 $14.88 $14.88 539
2024-03-15 $14.77 $14.77 $14.75 $14.75 $14.75 538
2024-03-14 $14.82 $14.82 $14.82 $14.82 $14.82 7
2024-03-13 $14.94 $15.17 $14.94 $15.08 $15.08 1,347
2024-03-12 $14.99 $15.06 $14.95 $15.01 $15.01 6,663
2024-03-11 $14.71 $14.71 $14.71 $14.71 $14.71 29
2024-03-08 $14.50 $14.52 $14.38 $14.38 $14.38 30,276
2024-03-07 $14.41 $14.50 $14.41 $14.50 $14.50 1,749
2024-03-06 $14.50 $14.56 $14.45 $14.50 $14.50 6,386
2024-03-05 $14.11 $14.11 $14.01 $14.01 $14.01 1,310
2024-03-04 $14.29 $14.29 $14.20 $14.20 $14.20 497
2024-03-01 $14.36 $14.41 $14.36 $14.39 $14.39 2,068
2024-02-29 $14.16 $14.20 $14.06 $14.07 $14.07 2,949
2024-02-28 $14.12 $14.12 $14.10 $14.10 $14.10 410
2024-02-27 $14.38 $14.38 $14.36 $14.38 $14.38 727
2024-02-26 $14.33 $14.33 $14.31 $14.31 $14.31 975
2024-02-23 $14.31 $14.39 $14.30 $14.39 $14.39 1,346
2024-02-22 $14.27 $14.37 $14.27 $14.37 $14.37 1,074
2024-02-21 $14.22 $14.22 $14.15 $14.15 $14.15 706
2024-02-20 $14.07 $14.11 $14.05 $14.11 $14.11 591
2024-02-16 $14.28 $14.28 $14.23 $14.23 $14.23 1,244
2024-02-15 $14.09 $14.09 $14.09 $14.09 $14.09 167
2024-02-14 $13.91 $13.95 $13.88 $13.94 $13.94 9,750
2024-02-13 $13.77 $13.77 $13.65 $13.65 $13.65 1,231
2024-02-12 $14.13 $14.13 $14.06 $14.06 $14.06 2,711
2024-02-09 $13.76 $13.85 $13.76 $13.85 $13.85 255
2024-02-08 $13.67 $13.80 $13.66 $13.73 $13.73 901
2024-02-07 $13.76 $13.92 $13.76 $13.84 $13.84 43,363
2024-02-06 $13.79 $13.90 $13.79 $13.90 $13.90 25,107
2024-02-05 $13.23 $13.55 $13.23 $13.51 $13.51 117,533
2024-02-02 $13.22 $13.25 $13.22 $13.25 $13.25 1,595
2024-02-01 $13.16 $13.24 $13.16 $13.23 $13.23 930
2024-01-31 $13.19 $13.27 $13.12 $13.12 $13.12 3,604
2024-01-30 $13.33 $13.33 $13.29 $13.31 $13.31 779
2024-01-29 $13.47 $13.53 $13.42 $13.51 $13.51 3,733
2024-01-26 $13.66 $13.66 $13.64 $13.66 $13.66 2,440
2024-01-25 $13.65 $13.65 $13.65 $13.65 $13.65 313
2024-01-24 $13.90 $13.90 $13.81 $13.83 $13.83 1,419
2024-01-23 $13.48 $13.65 $13.48 $13.60 $13.60 7,169
2024-01-22 $13.16 $13.18 $13.16 $13.16 $13.16 466
2024-01-19 $13.17 $13.39 $13.17 $13.39 $13.39 553
2024-01-18 $13.21 $13.24 $13.21 $13.22 $13.22 952
2024-01-17 $13.09 $13.15 $13.09 $13.15 $13.15 7,441
2024-01-16 $13.65 $13.65 $13.51 $13.51 $13.51 6,056
2024-01-12 $14.10 $14.10 $14.06 $14.06 $14.06 182
2024-01-11 $14.12 $14.13 $14.01 $14.12 $14.12 1,564
2024-01-10 $13.99 $13.99 $13.96 $13.98 $13.98 1,654
2024-01-09 $14.00 $14.00 $14.00 $14.00 $14.00 445
2024-01-08 $14.23 $14.23 $14.23 $14.23 $14.23 112
2024-01-05 $14.20 $14.20 $14.18 $14.18 $14.18 247
2024-01-04 $14.27 $14.38 $14.26 $14.26 $14.26 7,666
2024-01-03 $14.34 $14.35 $14.33 $14.35 $14.35 299
2024-01-02 $14.47 $14.49 $14.30 $14.33 $14.33 6,991
2023-12-29 $14.68 $14.79 $14.66 $14.70 $14.70 2,735
2023-12-28 $14.70 $14.73 $14.64 $14.64 $14.64 9,156
2023-12-27 $14.42 $14.43 $14.39 $14.43 $14.43 2,773
2023-12-26 $14.26 $14.38 $14.26 $14.32 $14.32 1,910
2023-12-22 $14.16 $14.26 $14.16 $14.17 $14.17 3,634
2023-12-21 $14.54 $14.69 $14.49 $14.66 $14.66 6,016
2023-12-20 $14.46 $14.49 $14.22 $14.22 $14.22 22,103
2023-12-19 $14.48 $14.63 $14.48 $14.62 $14.62 5,464
2023-12-18 $14.42 $14.45 $14.36 $14.41 $14.41 7,634
2023-12-15 $14.65 $14.65 $14.62 $14.62 $14.57 592
2023-12-14 $14.65 $14.67 $14.60 $14.67 $14.62 6,407
2023-12-13 $14.27 $14.46 $14.12 $14.44 $14.39 9,182
2023-12-12 $14.20 $14.35 $14.20 $14.33 $14.29 3,919
2023-12-11 $14.25 $14.45 $14.25 $14.45 $14.40 3,165
2023-12-08 $14.36 $14.40 $14.28 $14.35 $14.30 10,398
2023-12-07 $14.42 $14.48 $14.39 $14.47 $14.42 3,265
2023-12-06 $14.48 $14.50 $14.36 $14.36 $14.32 10,981
2023-12-05 $14.27 $14.39 $14.27 $14.36 $14.32 3,293
2023-12-04 $14.50 $14.51 $14.45 $14.46 $14.42 7,539
2023-12-01 $14.48 $14.69 $14.45 $14.69 $14.65 6,495
2023-11-30 $14.56 $14.56 $14.56 $14.56 $14.52 810
2023-11-29 $14.81 $14.82 $14.67 $14.67 $14.62 5,386
2023-11-28 $14.88 $14.88 $14.87 $14.88 $14.84 282
2023-11-27 $14.85 $14.85 $14.85 $14.85 $14.81 25
2023-11-24 $14.80 $14.80 $14.80 $14.80 $14.76 5
2023-11-22 $14.81 $14.85 $14.80 $14.82 $14.78 6,302
2023-11-21 $14.70 $14.74 $14.70 $14.73 $14.69 549
2023-11-20 $14.85 $14.91 $14.85 $14.91 $14.87 4,087
2023-11-17 $14.54 $14.59 $14.54 $14.55 $14.55 1,456
2023-11-16 $14.67 $14.76 $14.63 $14.70 $14.70 4,627
2023-11-15 $15.06 $15.06 $14.95 $14.97 $14.97 1,404
2023-11-14 $14.65 $14.73 $14.64 $14.71 $14.71 1,216
2023-11-13 $14.49 $14.49 $14.45 $14.46 $14.46 1,754
2023-11-10 $14.35 $14.48 $14.35 $14.48 $14.48 321
2023-11-09 $14.60 $14.60 $14.39 $14.39 $14.39 7,125
2023-11-08 $14.58 $14.61 $14.58 $14.61 $14.61 472
2023-11-07 $14.52 $14.53 $14.45 $14.51 $14.51 22,763
2023-11-06 $14.60 $14.60 $14.52 $14.54 $14.54 794
2023-11-03 $14.15 $14.46 $14.15 $14.41 $14.41 14,048
2023-11-02 $13.70 $13.77 $13.70 $13.76 $13.76 3,036
2023-11-01 $13.33 $13.50 $13.33 $13.50 $13.50 41,765
2023-10-31 $13.37 $13.45 $13.31 $13.43 $13.43 2,536
2023-10-30 $13.44 $13.50 $13.44 $13.49 $13.49 781
2023-10-27 $13.31 $13.35 $13.24 $13.24 $13.24 3,226
2023-10-26 $13.26 $13.26 $13.26 $13.26 $13.26 188
2023-10-25 $13.34 $13.39 $13.34 $13.35 $13.35 1,301
2023-10-24 $13.67 $13.68 $13.67 $13.68 $13.68 197
2023-10-23 $13.27 $13.36 $13.26 $13.30 $13.30 1,277
2023-10-20 $13.31 $13.31 $13.23 $13.23 $13.23 346
2023-10-19 $13.39 $13.40 $13.39 $13.40 $13.40 508
2023-10-18 $13.59 $13.59 $13.56 $13.56 $13.56 793
2023-10-17 $13.81 $13.96 $13.81 $13.88 $13.88 571
2023-10-16 $13.79 $13.98 $13.79 $13.98 $13.98 983
2023-10-13 $13.88 $13.89 $13.88 $13.89 $13.89 431
2023-10-12 $14.11 $14.11 $13.98 $14.02 $14.02 1,090
2023-10-11 $14.33 $14.34 $14.26 $14.34 $14.34 1,336
2023-10-10 $14.19 $14.19 $14.11 $14.19 $14.19 740
2023-10-09 $13.64 $13.81 $13.64 $13.81 $13.81 2,227
2023-10-06 $13.62 $13.95 $13.62 $13.88 $13.88 4,595
2023-10-05 $13.49 $13.62 $13.49 $13.62 $13.62 1,114
2023-10-04 $13.55 $13.57 $13.49 $13.54 $13.54 3,868
2023-10-03 $13.71 $13.73 $13.64 $13.65 $13.65 3,504
2023-10-02 $13.92 $13.92 $13.85 $13.90 $13.90 3,375
2023-09-29 $13.98 $13.99 $13.98 $13.99 $13.99 1,765
2023-09-28 $13.88 $13.90 $13.87 $13.90 $13.90 272
2023-09-27 $13.87 $13.87 $13.85 $13.85 $13.85 560
2023-09-26 $13.84 $13.84 $13.81 $13.84 $13.84 402
2023-09-25 $14.08 $14.10 $14.08 $14.10 $14.10 446
2023-09-22 $14.17 $14.17 $14.10 $14.10 $14.10 1,316
2023-09-21 $13.88 $13.89 $13.84 $13.84 $13.84 3,127
2023-09-20 $14.46 $14.47 $14.31 $14.31 $14.31 5,384
2023-09-19 $14.58 $14.58 $14.51 $14.53 $14.53 933
2023-09-18 $14.72 $14.72 $14.71 $14.71 $14.71 3,166
2023-09-15 $14.82 $14.82 $14.76 $14.76 $14.76 1,439
2023-09-14 $14.83 $14.83 $14.83 $14.83 $14.83 6,760
2023-09-13 $14.76 $14.78 $14.75 $14.76 $14.76 692
2023-09-12 $14.91 $14.98 $14.87 $14.87 $14.87 2,551
2023-09-11 $14.85 $14.90 $14.85 $14.88 $14.88 4,368
2023-09-08 $14.61 $14.64 $14.61 $14.64 $14.64 1,218
2023-09-07 $14.68 $14.70 $14.65 $14.69 $14.69 7,983
2023-09-06 $14.95 $14.97 $14.95 $14.97 $14.97 939
2023-09-05 $14.96 $14.98 $14.96 $14.98 $14.98 629
2023-09-01 $15.15 $15.22 $15.08 $15.14 $15.14 10,214
2023-08-31 $14.78 $14.96 $14.78 $14.86 $14.86 8,048
2023-08-30 $14.76 $15.02 $14.76 $15.01 $15.01 3,355
2023-08-29 $14.75 $15.02 $14.75 $15.02 $15.02 1,998
2023-08-28 $14.59 $14.63 $14.59 $14.63 $14.63 2,421
2023-08-25 $14.34 $14.40 $14.34 $14.40 $14.40 5,227
2023-08-24 $14.59 $14.60 $14.37 $14.37 $14.37 2,960
2023-08-23 $14.57 $14.58 $14.54 $14.56 $14.56 54,215
2023-08-22 $14.42 $14.42 $14.32 $14.34 $14.34 1,976
2023-08-21 $14.20 $14.35 $14.20 $14.35 $14.35 965
2023-08-18 $14.21 $14.31 $14.21 $14.31 $14.31 5,878
2023-08-17 $14.80 $14.80 $14.46 $14.46 $14.46 817
2023-08-16 $14.73 $14.87 $14.65 $14.65 $14.65 2,206
2023-08-15 $14.67 $14.70 $14.61 $14.70 $14.70 1,179
2023-08-14 $14.90 $15.00 $14.90 $15.00 $15.00 2,940
2023-08-11 $15.07 $15.15 $15.03 $15.07 $15.07 7,732
2023-08-10 $15.36 $15.41 $15.36 $15.39 $15.39 1,452
2023-08-09 $15.38 $15.38 $15.24 $15.29 $15.29 1,438
2023-08-08 $15.12 $15.27 $15.12 $15.27 $15.27 2,971
2023-08-07 $15.75 $15.75 $15.52 $15.60 $15.60 3,259
2023-08-04 $15.54 $15.54 $15.54 $15.54 $15.54 154
2023-08-03 $15.40 $15.61 $15.40 $15.61 $15.61 723
2023-08-02 $15.27 $15.29 $15.26 $15.29 $15.29 901
2023-08-01 $15.76 $15.92 $15.76 $15.88 $15.88 2,117
2023-07-31 $15.98 $16.05 $15.97 $16.02 $16.02 5,260
2023-07-28 $15.83 $15.83 $15.83 $15.83 $15.83 176
2023-07-27 $15.46 $15.46 $15.15 $15.19 $15.19 3,415
2023-07-26 $15.28 $15.39 $15.28 $15.33 $15.33 1,420
2023-07-25 $15.28 $15.28 $15.28 $15.28 $15.28 276
2023-07-24 $15.15 $15.28 $15.15 $15.27 $15.27 1,326
2023-07-21 $15.03 $15.08 $15.01 $15.02 $15.02 4,565
2023-07-20 $14.93 $14.94 $14.91 $14.91 $14.91 291
2023-07-19 $15.06 $15.06 $15.04 $15.04 $15.04 1,668
2023-07-18 $15.07 $15.10 $14.99 $15.02 $15.02 3,675
2023-07-17 $15.19 $15.31 $15.19 $15.31 $15.31 3,206
2023-07-14 $15.23 $15.23 $15.22 $15.22 $15.22 673
2023-07-13 $15.34 $15.49 $15.33 $15.47 $15.47 4,024
2023-07-12 $14.90 $15.06 $14.90 $15.06 $15.06 1,558
2023-07-11 $14.29 $14.54 $14.29 $14.54 $14.54 1,131
2023-07-10 $14.21 $14.28 $14.21 $14.28 $14.28 991
2023-07-07 $14.19 $14.31 $14.19 $14.28 $14.28 11,441
2023-07-06 $14.23 $14.23 $14.03 $14.07 $14.07 2,452
2023-07-05 $14.48 $14.48 $14.42 $14.48 $14.48 2,021
2023-07-03 $14.63 $14.66 $14.60 $14.65 $14.65 6,478
2023-06-30 $14.48 $14.53 $14.48 $14.49 $14.49 3,709
2023-06-29 $14.34 $14.35 $14.34 $14.35 $14.35 526
2023-06-28 $14.53 $14.60 $14.53 $14.56 $14.56 1,619
2023-06-27 $14.70 $14.72 $14.70 $14.72 $14.72 535
2023-06-26 $14.48 $14.49 $14.40 $14.40 $14.40 3,274
2023-06-23 $14.39 $14.42 $14.39 $14.41 $14.41 519
2023-06-22 $14.70 $14.79 $14.70 $14.75 $14.75 1,350
2023-06-21 $14.77 $14.82 $14.77 $14.82 $14.82 357
2023-06-20 $14.74 $14.99 $14.74 $14.96 $14.96 980
2023-06-16 $15.40 $15.40 $15.29 $15.33 $15.33 1,349
2023-06-15 $15.39 $15.48 $15.39 $15.48 $15.48 1,283
2023-06-14 $15.21 $15.30 $15.17 $15.30 $15.30 1,695
2023-06-13 $15.28 $15.28 $15.19 $15.19 $15.19 893
2023-06-12 $14.99 $15.05 $14.99 $15.02 $15.02 3,061
2023-06-09 $14.93 $15.00 $14.92 $14.92 $14.92 1,644
2023-06-08 $14.66 $14.82 $14.66 $14.82 $14.82 1,999
2023-06-07 $14.69 $14.69 $14.60 $14.63 $14.63 1,291
2023-06-06 $14.47 $14.75 $14.47 $14.75 $14.75 2,236
2023-06-05 $14.44 $14.47 $14.44 $14.47 $14.47 1,129
2023-06-02 $14.60 $14.61 $14.56 $14.57 $14.57 5,863
2023-06-01 $13.96 $14.20 $13.96 $14.20 $14.20 206
2023-05-31 $13.68 $13.81 $13.68 $13.81 $13.81 939
2023-05-30 $13.91 $13.93 $13.91 $13.93 $13.93 1,682
2023-05-26 $14.07 $14.25 $14.07 $14.20 $14.20 3,821
2023-05-25 $14.07 $14.07 $14.05 $14.05 $14.05 150
2023-05-24 $14.15 $14.15 $14.15 $14.15 $14.15 307
2023-05-23 $14.51 $14.51 $14.32 $14.32 $14.32 231
2023-05-22 $14.64 $14.72 $14.64 $14.64 $14.64 1,761
2023-05-19 $14.45 $14.45 $14.39 $14.45 $14.45 2,090
2023-05-18 $14.65 $14.65 $14.42 $14.48 $14.48 8,635
2023-05-17 $14.59 $14.78 $14.59 $14.78 $14.78 6,461
2023-05-16 $14.69 $14.72 $14.61 $14.64 $14.64 1,409
2023-05-15 $14.69 $14.92 $14.69 $14.92 $14.92 1,459
2023-05-12 $14.52 $14.52 $14.41 $14.41 $14.41 1,348
2023-05-11 $14.58 $14.71 $14.58 $14.71 $14.71 5,067
2023-05-10 $14.63 $14.69 $14.54 $14.64 $14.64 2,928
2023-05-09 $14.57 $14.61 $14.57 $14.60 $14.60 7,927
2023-05-08 $14.81 $14.83 $14.81 $14.83 $14.83 1,137
2023-05-05 $14.64 $14.80 $14.64 $14.79 $14.79 1,774
2023-05-04 $14.57 $14.57 $14.51 $14.51 $14.51 3,743
2023-05-03 $14.36 $14.45 $14.35 $14.35 $14.35 13,258
2023-05-02 $14.51 $14.51 $14.28 $14.34 $14.34 5,468
2023-05-01 $14.67 $14.67 $14.58 $14.60 $14.60 1,107
2023-04-28 $14.45 $14.65 $14.45 $14.65 $14.65 1,650
2023-04-27 $14.29 $14.39 $14.26 $14.39 $14.39 15,566
2023-04-26 $14.23 $14.26 $14.18 $14.19 $14.19 5,540
2023-04-25 $14.05 $14.06 $13.99 $14.02 $14.02 5,175
2023-04-24 $14.48 $14.48 $14.35 $14.47 $14.47 3,402
2023-04-21 $14.48 $14.54 $14.48 $14.54 $14.54 424
2023-04-20 $14.67 $14.67 $14.67 $14.67 $14.67 723
2023-04-19 $14.76 $14.85 $14.74 $14.80 $14.80 44,646
2023-04-18 $15.10 $15.10 $14.97 $15.00 $15.00 2,217
2023-04-17 $14.97 $15.02 $14.97 $15.02 $15.02 1,424
2023-04-14 $14.87 $14.88 $14.81 $14.88 $14.88 2,860
2023-04-13 $14.86 $14.99 $14.86 $14.98 $14.98 29,257
2023-04-12 $14.82 $14.82 $14.54 $14.55 $14.55 18,236
2023-04-11 $14.94 $14.94 $14.87 $14.90 $14.90 868,032
2023-04-10 $14.78 $14.86 $14.70 $14.84 $14.84 3,332
2023-04-06 $14.86 $14.96 $14.86 $14.91 $14.91 5,384
2023-04-05 $15.10 $15.10 $14.86 $14.88 $14.88 4,832
2023-04-04 $15.17 $15.17 $15.08 $15.17 $15.17 2,500
2023-04-03 $15.15 $15.16 $15.05 $15.16 $15.16 5,578
2023-03-31 $15.25 $15.29 $15.18 $15.21 $15.21 6,054
2023-03-30 $15.12 $15.31 $15.12 $15.25 $15.25 13,527
2023-03-29 $15.11 $15.11 $15.07 $15.11 $15.11 978
2023-03-28 $14.95 $15.04 $14.95 $15.03 $15.03 4,465
2023-03-27 $14.75 $14.78 $14.66 $14.76 $14.76 3,544
2023-03-24 $14.92 $14.94 $14.85 $14.92 $14.92 1,246
2023-03-23 $15.02 $15.12 $14.82 $14.92 $14.92 3,194
2023-03-22 $14.74 $14.93 $14.69 $14.69 $14.69 5,715
2023-03-21 $14.57 $14.65 $14.52 $14.62 $14.62 10,511
2023-03-20 $14.39 $14.54 $14.27 $14.44 $14.44 3,640
2023-03-17 $14.58 $14.58 $14.43 $14.48 $14.48 7,480
2023-03-16 $14.15 $14.50 $14.15 $14.50 $14.50 3,190
2023-03-15 $14.02 $14.11 $13.98 $14.07 $14.07 5,793
2023-03-14 $14.37 $14.45 $14.34 $14.44 $14.44 9,817
2023-03-13 $14.33 $14.41 $14.33 $14.36 $14.36 1,252
2023-03-10 $14.27 $14.47 $14.27 $14.27 $14.27 4,397
2023-03-09 $14.75 $14.75 $14.39 $14.43 $14.43 6,164
2023-03-08 $14.89 $14.97 $14.89 $14.95 $14.95 5,415
2023-03-07 $15.11 $15.11 $14.99 $15.00 $15.00 2,596
2023-03-06 $15.27 $15.36 $15.21 $15.21 $15.21 3,534
2023-03-03 $15.24 $15.36 $15.24 $15.33 $15.33 3,566
2023-03-02 $14.94 $15.20 $14.94 $15.15 $15.15 3,087
2023-03-01 $15.07 $15.08 $15.00 $15.01 $15.01 5,565
2023-02-28 $14.60 $14.76 $14.60 $14.68 $14.68 4,159
2023-02-27 $14.70 $14.74 $14.65 $14.65 $14.65 3,007
2023-02-24 $14.58 $14.60 $14.50 $14.60 $14.60 8,529
2023-02-23 $15.27 $15.27 $14.94 $15.06 $15.06 9,472
2023-02-22 $14.84 $14.93 $14.84 $14.93 $14.93 2,636
2023-02-21 $15.06 $15.19 $15.00 $15.01 $15.01 2,843
2023-02-17 $15.39 $15.39 $15.21 $15.25 $15.25 3,911
2023-02-16 $15.62 $15.80 $15.57 $15.72 $15.72 5,306
2023-02-15 $15.42 $15.58 $15.37 $15.58 $15.58 7,521
2023-02-14 $15.62 $15.81 $15.62 $15.76 $15.76 8,469
2023-02-13 $15.71 $15.88 $15.71 $15.80 $15.80 17,510
2023-02-10 $15.83 $15.83 $15.61 $15.64 $15.64 4,489
2023-02-09 $16.38 $16.38 $16.11 $16.11 $16.11 10,376
2023-02-08 $16.18 $16.21 $16.04 $16.10 $16.10 14,642
2023-02-07 $16.02 $16.14 $15.89 $16.13 $16.13 7,049
2023-02-06 $15.83 $15.86 $15.75 $15.86 $15.86 5,974
2023-02-03 $16.45 $16.46 $16.18 $16.18 $16.18 7,279
2023-02-02 $16.79 $16.79 $16.58 $16.64 $16.64 9,272
2023-02-01 $16.51 $16.66 $16.31 $16.62 $16.62 7,585
2023-01-31 $16.12 $16.27 $16.12 $16.25 $16.25 9,610
2023-01-30 $16.36 $16.37 $16.19 $16.22 $16.22 19,086
2023-01-27 $16.62 $16.76 $16.55 $16.73 $16.73 9,930
2023-01-26 $16.56 $16.67 $16.50 $16.67 $16.67 9,901
2023-01-25 $16.18 $16.30 $16.03 $16.27 $16.27 10,314
2023-01-24 $16.16 $16.37 $16.16 $16.36 $16.36 26,439
2023-01-23 $16.17 $16.37 $16.15 $16.26 $16.26 32,344
2023-01-20 $15.92 $16.10 $15.87 $16.10 $16.10 11,756
2023-01-19 $15.82 $15.90 $15.67 $15.74 $15.74 153,798
2023-01-18 $16.02 $16.02 $15.73 $15.78 $15.78 41,867
2023-01-17 $15.98 $15.98 $15.82 $15.93 $15.93 12,596
2023-01-13 $16.03 $16.27 $16.03 $16.27 $16.27 18,660
2023-01-12 $16.07 $16.27 $15.80 $15.99 $15.99 274,572
2023-01-11 $16.38 $16.43 $16.24 $16.42 $16.42 5,249
2023-01-10 $16.03 $16.26 $16.01 $16.19 $16.19 4,932
2023-01-09 $16.08 $16.19 $16.01 $16.01 $16.01 19,004
2023-01-06 $15.47 $15.82 $15.47 $15.82 $15.82 11,864
2023-01-05 $15.29 $15.57 $15.29 $15.57 $15.57 13,209
2023-01-04 $15.20 $15.53 $15.15 $15.53 $15.53 11,107
2023-01-03 $15.00 $15.00 $14.65 $14.73 $14.73 15,892
2022-12-30 $14.70 $14.74 $14.55 $14.63 $14.63 23,867
2022-12-29 $14.67 $14.92 $14.67 $14.89 $14.89 14,111
2022-12-28 $14.68 $14.70 $14.41 $14.45 $14.45 70,513
2022-12-27 $14.66 $14.83 $14.65 $14.73 $14.73 25,924
2022-12-23 $14.42 $14.49 $14.34 $14.37 $14.37 18,941
2022-12-22 $14.72 $14.72 $14.40 $14.55 $14.55 12,475
2022-12-21 $14.45 $14.74 $14.37 $14.73 $14.73 14,032
2022-12-20 $14.37 $14.58 $14.37 $14.42 $14.42 16,777
2022-12-19 $14.49 $14.59 $14.45 $14.48 $14.48 25,356
2022-12-16 $14.56 $14.60 $14.41 $14.42 $14.42 19,428
2022-12-15 $14.88 $14.88 $14.46 $14.47 $14.47 25,057
2022-12-14 $15.02 $15.09 $14.95 $15.09 $15.09 8,579
2022-12-13 $15.44 $15.52 $15.05 $15.10 $15.10 29,589
2022-12-12 $14.94 $15.03 $14.78 $14.94 $14.94 27,653
2022-12-09 $15.18 $15.23 $15.05 $15.05 $15.05 10,843
2022-12-08 $15.09 $15.24 $15.08 $15.18 $15.18 9,725
2022-12-07 $14.67 $14.76 $14.60 $14.68 $14.68 34,361
2022-12-06 $14.87 $14.88 $14.72 $14.81 $14.81 36,102
2022-12-05 $15.28 $15.28 $14.82 $14.89 $14.89 20,340
2022-12-02 $14.63 $15.16 $14.63 $15.10 $15.10 9,702
2022-12-01 $14.62 $14.68 $14.58 $14.61 $14.61 15,498
2022-11-30 $14.39 $14.69 $14.34 $14.66 $14.66 10,767
2022-11-29 $13.97 $14.08 $13.95 $14.00 $14.00 9,555
2022-11-28 $13.63 $13.74 $13.55 $13.59 $13.59 55,343
2022-11-25 $13.56 $13.59 $13.54 $13.55 $13.55 23,059
2022-11-23 $13.70 $13.81 $13.64 $13.76 $13.76 14,201
2022-11-22 $13.54 $13.58 $13.42 $13.57 $13.57 12,365
2022-11-21 $13.86 $13.93 $13.73 $13.80 $13.80 23,341
2022-11-18 $14.25 $14.25 $14.01 $14.10 $14.10 30,689
2022-11-17 $13.86 $14.39 $13.86 $14.28 $14.28 43,508
2022-11-16 $14.33 $14.36 $14.12 $14.15 $14.15 46,362
2022-11-15 $14.47 $14.73 $14.46 $14.57 $14.57 31,661
2022-11-14 $13.68 $13.86 $13.68 $13.75 $13.75 13,845
2022-11-11 $13.68 $13.90 $13.68 $13.86 $13.86 10,896
2022-11-10 $12.97 $13.22 $12.97 $13.18 $13.18 41,202
2022-11-09 $12.74 $12.74 $12.42 $12.48 $12.48 21,424
2022-11-08 $12.81 $13.03 $12.78 $12.95 $12.95 13,848
2022-11-07 $12.98 $13.01 $12.88 $12.88 $12.88 14,337
2022-11-04 $12.88 $12.89 $12.68 $12.82 $12.82 20,811
2022-11-03 $11.97 $12.30 $11.97 $12.22 $12.22 15,668
2022-11-02 $12.36 $12.44 $12.14 $12.14 $12.14 9,350
2022-11-01 $12.42 $12.42 $12.19 $12.19 $12.19 7,920
2022-10-31 $11.69 $11.93 $11.69 $11.93 $11.93 19,431
2022-10-28 $11.58 $11.77 $11.51 $11.77 $11.77 34,349
2022-10-27 $11.92 $12.07 $11.88 $11.88 $11.88 26,987
2022-10-26 $11.76 $12.26 $11.76 $12.07 $12.07 41,372
2022-10-25 $11.56 $11.78 $11.56 $11.70 $11.70 24,293
2022-10-24 $11.43 $11.43 $11.11 $11.43 $11.43 33,220
2022-10-21 $11.96 $12.23 $11.90 $12.23 $12.23 13,563
2022-10-20 $12.19 $12.46 $12.07 $12.11 $12.11 42,059
2022-10-19 $12.39 $12.39 $12.09 $12.13 $12.13 17,921
2022-10-18 $12.82 $12.96 $12.58 $12.70 $12.70 29,181
2022-10-17 $12.42 $12.68 $12.42 $12.56 $12.56 21,778
2022-10-14 $12.61 $12.65 $12.17 $12.17 $12.17 4,965
2022-10-13 $12.17 $12.57 $12.09 $12.49 $12.49 16,158
2022-10-12 $12.67 $12.79 $12.65 $12.71 $12.71 31,070
2022-10-11 $12.99 $12.99 $12.68 $12.78 $12.78 26,935
2022-10-10 $13.30 $13.32 $13.10 $13.19 $13.19 55,812
2022-10-07 $13.76 $13.76 $13.49 $13.52 $13.52 16,477
2022-10-06 $14.04 $14.10 $13.97 $14.01 $14.01 9,975
2022-10-05 $13.97 $14.06 $13.80 $13.96 $13.96 28,920
2022-10-04 $13.82 $14.18 $13.82 $14.12 $14.12 79,386
2022-10-03 $13.35 $13.57 $13.31 $13.52 $13.52 18,139
2022-09-30 $13.14 $13.37 $13.09 $13.19 $13.19 34,969
2022-09-29 $13.31 $13.31 $13.05 $13.13 $13.13 14,240
2022-09-28 $13.22 $13.62 $13.22 $13.60 $13.60 18,462
2022-09-27 $13.54 $13.69 $13.31 $13.33 $13.33 32,456
2022-09-26 $13.52 $13.56 $13.35 $13.36 $13.36 15,125
2022-09-23 $13.50 $13.50 $13.29 $13.39 $13.39 17,098
2022-09-22 $13.97 $13.98 $13.74 $13.82 $13.82 12,431
2022-09-21 $14.31 $14.31 $14.00 $14.01 $14.01 36,421
2022-09-20 $14.40 $14.49 $14.32 $14.38 $14.38 22,449
2022-09-19 $14.26 $14.49 $14.26 $14.49 $14.49 26,231
2022-09-16 $14.58 $14.59 $14.37 $14.45 $14.45 22,022
2022-09-15 $14.80 $14.98 $14.77 $14.79 $14.79 16,465
2022-09-14 $14.97 $14.97 $14.83 $14.94 $14.94 21,932
2022-09-13 $15.17 $15.17 $14.92 $14.96 $14.96 61,854
2022-09-12 $15.41 $15.57 $15.41 $15.56 $15.56 15,954
2022-09-09 $15.07 $15.33 $15.07 $15.32 $15.32 17,595
2022-09-08 $14.76 $14.89 $14.72 $14.88 $14.88 15,578
2022-09-07 $14.72 $14.95 $14.59 $14.95 $14.95 9,703
2022-09-06 $14.97 $14.97 $14.74 $14.75 $14.75 8,874
2022-09-02 $15.28 $15.32 $15.04 $15.08 $15.08 6,199
2022-09-01 $15.27 $15.32 $15.06 $15.32 $15.32 10,014
2022-08-31 $15.52 $15.69 $15.47 $15.52 $15.52 16,841
2022-08-30 $15.34 $15.34 $15.18 $15.24 $15.24 4,611
2022-08-29 $15.60 $15.78 $15.45 $15.45 $15.45 21,930
2022-08-26 $16.32 $16.32 $15.74 $15.74 $15.74 10,667
2022-08-25 $15.89 $16.18 $15.85 $16.17 $16.17 29,264
2022-08-24 $15.36 $15.66 $15.36 $15.52 $15.52 11,131
2022-08-23 $15.22 $15.38 $15.19 $15.36 $15.36 9,736
2022-08-22 $15.21 $15.27 $15.17 $15.17 $15.17 18,347
2022-08-19 $15.44 $15.44 $15.25 $15.30 $15.30 49,445
2022-08-18 $15.81 $15.81 $15.63 $15.68 $15.68 18,436
2022-08-17 $16.00 $16.07 $15.88 $15.94 $15.94 22,519
2022-08-16 $16.27 $16.27 $16.18 $16.25 $16.25 11,636
2022-08-15 $16.38 $16.49 $16.29 $16.42 $16.42 13,963
2022-08-12 $16.14 $16.37 $16.14 $16.37 $16.37 26,606
2022-08-11 $16.49 $16.67 $16.21 $16.24 $16.24 17,692
2022-08-10 $16.06 $16.18 $15.93 $16.17 $16.17 40,759
2022-08-09 $16.21 $16.23 $15.96 $16.04 $16.04 20,272
2022-08-08 $16.40 $16.51 $16.19 $16.23 $16.23 17,286
2022-08-05 $16.22 $16.41 $16.18 $16.28 $16.28 51,575
2022-08-04 $16.49 $16.65 $16.41 $16.51 $16.51 22,000
2022-08-03 $15.70 $16.04 $15.67 $16.04 $16.04 8,103
2022-08-02 $15.20 $15.65 $15.20 $15.52 $15.52 53,474
2022-08-01 $15.32 $15.49 $15.16 $15.43 $15.43 22,452
2022-07-29 $15.41 $15.52 $15.33 $15.46 $15.46 149,287
2022-07-28 $15.88 $15.88 $15.48 $15.82 $15.82 24,395
2022-07-27 $15.66 $15.90 $15.52 $15.87 $15.87 18,434
2022-07-26 $15.76 $15.79 $15.50 $15.51 $15.51 27,478
2022-07-25 $15.85 $15.87 $15.75 $15.82 $15.82 20,964
2022-07-22 $16.16 $16.17 $15.73 $15.82 $15.82 28,656
2022-07-21 $16.14 $16.27 $16.06 $16.27 $16.27 42,209
2022-07-20 $15.82 $15.95 $15.73 $15.95 $15.95 76,608
2022-07-19 $15.68 $15.85 $15.66 $15.85 $15.85 38,855
2022-07-18 $15.54 $15.72 $15.39 $15.41 $15.41 79,097
2022-07-15 $14.81 $15.12 $14.81 $15.12 $15.12 28,982
2022-07-14 $15.21 $15.26 $15.03 $15.12 $15.12 87,337
2022-07-13 $15.15 $15.45 $15.11 $15.36 $15.36 84,686
2022-07-12 $15.22 $15.39 $15.12 $15.30 $15.30 20,972
2022-07-11 $15.58 $15.58 $15.22 $15.26 $15.26 20,333
2022-07-08 $16.03 $16.18 $15.90 $16.02 $16.02 33,041
2022-07-07 $16.14 $16.34 $16.12 $16.26 $16.26 126,435
2022-07-06 $16.07 $16.10 $15.74 $15.90 $15.90 74,507
2022-07-05 $15.64 $16.11 $15.50 $16.11 $16.11 133,904
2022-07-01 $15.51 $15.82 $15.50 $15.81 $15.81 180,267
2022-06-30 $15.35 $15.65 $15.29 $15.61 $15.61 9,434
2022-06-29 $15.75 $15.90 $15.70 $15.82 $15.82 25,726
2022-06-28 $16.44 $16.52 $16.01 $16.03 $16.03 117,736
2022-06-27 $16.59 $16.62 $16.30 $16.36 $16.36 204,952
2022-06-24 $16.05 $16.29 $16.00 $16.29 $16.29 39,859
2022-06-23 $15.50 $15.64 $15.35 $15.58 $15.58 46,295
2022-06-22 $15.32 $15.60 $15.31 $15.40 $15.40 16,209
2022-06-21 $15.84 $15.98 $15.75 $15.84 $15.84 28,089
2022-06-17 $15.62 $15.65 $15.29 $15.45 $15.45 70,985
2022-06-16 $15.22 $15.28 $14.99 $15.11 $15.11 28,035
2022-06-15 $15.71 $16.09 $15.60 $15.90 $15.90 24,436
2022-06-14 $15.55 $15.72 $15.39 $15.65 $15.65 41,583
2022-06-13 $15.62 $15.62 $15.21 $15.33 $15.33 34,555
2022-06-10 $16.75 $16.79 $16.27 $16.27 $16.27 17,498
2022-06-09 $17.12 $17.15 $16.67 $16.67 $16.67 36,571
2022-06-08 $17.21 $17.48 $17.20 $17.45 $17.45 31,340
2022-06-07 $16.52 $16.95 $16.52 $16.94 $16.94 20,560
2022-06-06 $16.85 $16.94 $16.58 $16.67 $16.67 16,276
2022-06-03 $16.40 $16.43 $16.21 $16.24 $16.24 24,394
2022-06-02 $16.09 $16.67 $16.09 $16.67 $16.67 20,904
2022-06-01 $16.37 $16.43 $15.87 $16.00 $16.00 36,332
2022-05-31 $16.56 $16.56 $16.24 $16.29 $16.29 127,522
2022-05-27 $15.64 $15.89 $15.56 $15.89 $15.89 62,298
2022-05-26 $14.99 $15.59 $14.99 $15.56 $15.56 19,815
2022-05-25 $14.63 $14.94 $14.63 $14.88 $14.88 24,790
2022-05-24 $14.91 $14.93 $14.47 $14.59 $14.59 60,363
2022-05-23 $15.24 $15.29 $15.08 $15.23 $15.23 23,730
2022-05-20 $15.50 $15.55 $14.88 $15.16 $15.16 21,557
2022-05-19 $14.75 $15.28 $14.75 $15.16 $15.16 128,209
2022-05-18 $15.03 $15.19 $14.63 $14.72 $14.72 34,227
2022-05-17 $15.32 $15.40 $15.04 $15.22 $15.22 55,671
2022-05-16 $14.66 $14.82 $14.52 $14.61 $14.61 23,651
2022-05-13 $14.29 $14.80 $14.29 $14.78 $14.78 66,646
2022-05-12 $13.43 $14.15 $13.43 $13.92 $13.92 198,362
2022-05-11 $14.22 $14.34 $13.75 $13.75 $13.75 25,490
2022-05-10 $14.21 $14.21 $13.77 $13.97 $13.97 22,258
2022-05-09 $14.43 $14.45 $13.81 $13.86 $13.86 49,570
2022-05-06 $15.17 $15.17 $14.70 $14.87 $14.87 46,706
2022-05-05 $15.95 $15.96 $15.23 $15.35 $15.35 229,254
2022-05-04 $16.00 $16.42 $15.72 $16.42 $16.42 10,629
2022-05-03 $16.52 $16.58 $16.31 $16.39 $16.39 18,359
2022-05-02 $16.17 $16.41 $16.03 $16.41 $16.41 28,340
2022-04-29 $16.63 $16.82 $16.26 $16.26 $16.26 19,925
2022-04-28 $15.94 $15.94 $15.52 $15.86 $15.86 36,007
2022-04-27 $15.56 $15.88 $15.56 $15.68 $15.68 28,423
2022-04-26 $15.77 $15.77 $15.50 $15.50 $15.50 19,053
2022-04-25 $15.55 $15.89 $15.55 $15.86 $15.86 23,703
2022-04-22 $16.16 $16.25 $15.87 $15.88 $15.88 25,774
2022-04-21 $16.73 $16.73 $15.96 $15.99 $15.99 199,794
2022-04-20 $17.07 $17.07 $16.68 $16.74 $16.74 52,871
2022-04-19 $16.78 $17.08 $16.78 $17.07 $17.07 12,235
2022-04-18 $16.96 $17.04 $16.79 $16.99 $16.99 52,448
2022-04-14 $17.55 $17.56 $17.20 $17.20 $17.20 12,808
2022-04-13 $17.38 $17.78 $17.34 $17.67 $17.67 21,960
2022-04-12 $17.65 $17.65 $17.23 $17.24 $17.24 77,500
2022-04-11 $17.79 $17.79 $17.44 $17.62 $17.62 16,444
2022-04-08 $17.77 $17.99 $17.77 $17.79 $17.79 8,873
2022-04-07 $18.15 $18.15 $17.75 $17.86 $17.86 10,061
2022-04-06 $18.43 $18.43 $18.13 $18.31 $18.31 25,329
2022-04-05 $19.20 $19.20 $18.71 $18.71 $18.71 11,747
2022-04-04 $19.00 $19.32 $19.00 $19.32 $19.32 11,719
2022-04-01 $18.54 $18.54 $18.19 $18.28 $18.28 8,342
2022-03-31 $18.01 $18.01 $17.81 $17.81 $17.81 11,620
2022-03-30 $18.63 $18.90 $18.37 $18.41 $18.41 14,451
2022-03-29 $18.61 $18.80 $18.61 $18.78 $18.78 6,332
2022-03-28 $18.03 $18.03 $17.67 $17.97 $17.97 13,644
2022-03-25 $17.93 $17.93 $16.65 $17.85 $17.85 21,520
2022-03-24 $18.18 $18.37 $17.97 $18.37 $18.37 14,134
2022-03-23 $18.28 $18.95 $18.24 $18.56 $18.56 20,760
2022-03-22 $18.35 $18.72 $18.30 $18.62 $18.62 16,541
2022-03-21 $17.97 $18.09 $17.56 $17.79 $17.79 51,435
2022-03-18 $18.07 $18.68 $17.98 $18.62 $18.62 14,942
2022-03-17 $17.54 $17.77 $17.26 $17.74 $17.74 17,382
2022-03-16 $16.79 $18.25 $16.79 $18.22 $18.22 32,142
2022-03-15 $14.77 $15.28 $14.61 $15.17 $15.17 50,275
2022-03-14 $15.04 $15.39 $14.85 $14.93 $14.93 85,068
2022-03-11 $16.50 $16.50 $15.72 $15.75 $15.75 19,406
2022-03-10 $16.87 $16.87 $16.42 $16.53 $16.53 19,137
2022-03-09 $17.02 $17.63 $17.02 $17.63 $17.63 13,188
2022-03-08 $16.55 $16.91 $16.33 $16.53 $16.53 30,156
2022-03-07 $17.08 $17.12 $16.48 $16.55 $16.55 44,638
2022-03-04 $17.87 $17.87 $17.26 $17.37 $17.37 20,215
2022-03-03 $19.06 $19.06 $18.27 $18.41 $18.41 8,602
2022-03-02 $19.16 $19.16 $18.82 $19.04 $19.04 30,614
2022-03-01 $19.45 $19.71 $19.13 $19.22 $19.22 23,324
2022-02-28 $19.24 $19.57 $19.23 $19.40 $19.40 26,598
2022-02-25 $19.38 $19.60 $19.08 $19.60 $19.60 44,560
2022-02-24 $18.29 $19.22 $18.29 $19.13 $19.13 58,870
2022-02-23 $20.10 $20.14 $19.45 $19.51 $19.51 21,117
2022-02-22 $19.92 $20.11 $19.62 $19.73 $19.73 20,624
2022-02-18 $20.63 $20.71 $20.52 $20.57 $20.57 13,578
2022-02-17 $21.57 $21.67 $21.22 $21.45 $21.45 68,153
2022-02-16 $21.60 $21.73 $21.49 $21.73 $21.73 89,534
2022-02-15 $21.16 $21.69 $21.16 $21.69 $21.69 30,810
2022-02-14 $20.82 $21.01 $20.73 $20.86 $20.86 37,149
2022-02-11 $21.67 $21.82 $21.06 $21.06 $21.06 158,813
2022-02-10 $21.89 $22.41 $21.85 $21.93 $21.93 21,590
2022-02-09 $21.88 $22.45 $21.88 $22.45 $22.45 113,179
2022-02-08 $21.24 $21.75 $21.18 $21.64 $21.64 28,215
2022-02-07 $21.23 $21.44 $21.15 $21.21 $21.21 51,538
2022-02-04 $20.90 $21.37 $20.82 $21.32 $21.32 41,893
2022-02-03 $21.08 $21.20 $20.89 $20.89 $20.89 29,015
2022-02-02 $22.11 $22.11 $21.38 $21.55 $21.55 53,540
2022-02-01 $21.74 $21.80 $21.53 $21.75 $21.75 126,848
2022-01-31 $20.58 $21.58 $20.58 $21.58 $21.58 82,219
2022-01-28 $19.90 $20.01 $19.58 $20.01 $20.01 183,899
2022-01-27 $20.34 $20.34 $19.90 $19.93 $19.93 19,563
2022-01-26 $21.07 $21.07 $20.34 $20.44 $20.44 15,500
2022-01-25 $20.58 $20.97 $20.50 $20.84 $20.84 20,895
2022-01-24 $20.81 $20.93 $20.04 $20.93 $20.93 61,839
2022-01-21 $22.31 $22.36 $21.64 $21.64 $21.64 49,785
2022-01-20 $22.67 $23.13 $22.55 $22.55 $22.55 53,115
2022-01-19 $22.09 $22.24 $21.94 $21.99 $21.99 16,911
2022-01-18 $21.95 $22.26 $21.74 $21.95 $21.95 54,613
2022-01-14 $22.53 $22.61 $22.20 $22.49 $22.49 23,169
2022-01-13 $23.11 $23.17 $22.47 $22.49 $22.49 150,991
2022-01-12 $23.58 $23.58 $23.26 $23.48 $23.48 60,248
2022-01-11 $22.32 $23.09 $22.32 $23.07 $23.07 9,975
2022-01-10 $22.33 $22.33 $21.92 $22.21 $22.21 52,407
2022-01-07 $22.47 $22.59 $22.22 $22.31 $22.31 19,609
2022-01-06 $21.68 $22.15 $21.49 $21.96 $21.96 36,707
2022-01-05 $22.29 $22.55 $21.77 $21.80 $21.80 26,804
2022-01-04 $23.33 $23.33 $22.71 $22.80 $22.80 18,488
2022-01-03 $23.59 $23.78 $23.37 $23.72 $23.72 40,869
2021-12-31 $23.68 $23.87 $23.63 $23.63 $23.63 53,332
2021-12-30 $23.10 $23.96 $23.10 $23.84 $23.84 188,155
2021-12-29 $23.30 $23.30 $22.92 $22.94 $22.94 147,452
2021-12-28 $23.68 $23.68 $23.40 $23.51 $23.44 51,382
2021-12-27 $23.63 $23.98 $23.63 $23.74 $23.67 180,690
2021-12-23 $23.61 $23.73 $23.41 $23.67 $23.60 1,074,960
2021-12-22 $23.65 $23.84 $23.60 $23.74 $23.67 49,358
2021-12-21 $23.20 $23.83 $23.20 $23.83 $23.76 195,174
2021-12-20 $23.08 $23.08 $22.77 $22.90 $22.83 79,376
2021-12-17 $23.34 $23.79 $23.09 $23.61 $23.54 132,229
2021-12-16 $24.24 $24.30 $23.61 $23.76 $23.69 57,145
2021-12-15 $23.95 $23.96 $23.40 $23.91 $23.84 39,576
2021-12-14 $24.11 $24.28 $23.98 $24.07 $24.00 38,442
2021-12-13 $24.78 $24.78 $24.18 $24.50 $24.43 87,737
2021-12-10 $25.20 $25.29 $24.81 $24.89 $24.82 23,806
2021-12-09 $25.36 $25.62 $25.11 $25.20 $25.13 95,446
2021-12-08 $25.22 $25.54 $25.05 $25.40 $25.33 16,937
2021-12-07 $25.20 $25.41 $25.16 $25.23 $25.16 30,331
2021-12-06 $24.22 $24.58 $23.84 $24.58 $24.51 72,239
2021-12-03 $24.97 $24.97 $24.23 $24.45 $24.38 146,003
2021-12-02 $25.18 $25.35 $24.86 $25.02 $24.95 38,539
2021-12-01 $25.80 $25.90 $25.05 $25.10 $25.03 37,593
2021-11-30 $25.69 $25.83 $25.23 $25.43 $25.36 152,706
2021-11-29 $25.91 $25.91 $25.58 $25.74 $25.67 26,810
2021-11-26 $25.98 $25.98 $25.59 $25.86 $25.78 25,080
2021-11-24 $26.38 $26.64 $26.32 $26.61 $26.54 23,310
2021-11-23 $26.68 $26.81 $26.36 $26.48 $26.40 30,743
2021-11-22 $27.58 $27.59 $26.76 $26.89 $26.81 101,200
2021-11-19 $28.10 $28.16 $27.78 $27.80 $27.72 21,659
2021-11-18 $28.35 $28.35 $27.93 $28.08 $28.00 13,562
2021-11-17 $29.31 $29.31 $28.60 $28.68 $28.60 22,348
2021-11-16 $29.55 $29.55 $29.23 $29.35 $29.26 8,338
2021-11-15 $29.29 $29.30 $29.09 $29.14 $29.05 25,068
2021-11-12 $29.15 $29.32 $29.11 $29.29 $29.20 20,025
2021-11-11 $28.91 $29.16 $28.91 $29.12 $29.04 7,891
2021-11-10 $28.32 $28.56 $28.03 $28.09 $28.01 24,581
2021-11-09 $28.30 $28.30 $28.02 $28.19 $28.11 16,890
2021-11-08 $28.10 $28.10 $27.97 $28.06 $27.98 14,292
2021-11-05 $28.02 $28.02 $27.75 $27.85 $27.77 18,590
2021-11-04 $28.26 $28.26 $27.72 $27.78 $27.70 25,461
2021-11-03 $27.96 $28.15 $27.78 $28.15 $28.06 33,060
2021-11-02 $28.08 $28.08 $27.79 $27.97 $27.89 43,301
2021-11-01 $27.80 $28.46 $27.80 $28.46 $28.38 20,530
2021-10-29 $27.76 $27.77 $27.61 $27.67 $27.59 13,635
2021-10-28 $28.02 $28.27 $27.93 $28.22 $28.14 73,545
2021-10-27 $28.33 $28.55 $28.18 $28.26 $28.18 45,503
2021-10-26 $28.73 $28.91 $28.39 $28.42 $28.34 1,003,200
2021-10-25 $28.84 $28.85 $28.57 $28.82 $28.73 6,800
2021-10-22 $29.17 $29.17 $28.76 $28.84 $28.76 14,433
2021-10-21 $29.17 $29.27 $29.13 $29.14 $29.05 4,798
2021-10-20 $29.47 $29.51 $29.27 $29.36 $29.28 12,266
2021-10-19 $28.79 $29.21 $28.79 $29.17 $29.08 13,685
2021-10-18 $28.20 $28.46 $28.20 $28.40 $28.32 13,996
2021-10-15 $27.96 $28.34 $27.95 $28.29 $28.20 22,035
2021-10-14 $27.91 $27.91 $27.65 $27.79 $27.71 16,088
2021-10-13 $27.34 $27.64 $27.34 $27.61 $27.53 5,034
2021-10-12 $27.12 $27.12 $26.92 $26.92 $26.85 6,747
2021-10-11 $27.65 $27.65 $27.21 $27.21 $27.13 5,878
2021-10-08 $27.53 $27.54 $27.42 $27.42 $27.34 3,486
2021-10-07 $26.96 $27.56 $26.96 $27.41 $27.33 8,382
2021-10-06 $25.85 $26.31 $25.85 $26.28 $26.20 7,137
2021-10-05 $26.16 $26.46 $26.16 $26.31 $26.23 6,682
2021-10-04 $26.62 $26.62 $26.03 $26.13 $26.05 14,938
2021-10-01 $26.92 $27.03 $26.60 $26.88 $26.80 65,000
2021-09-30 $26.86 $27.10 $26.86 $26.92 $26.84 37,538
2021-09-29 $26.92 $26.97 $26.55 $26.55 $26.47 5,639
2021-09-28 $27.39 $27.39 $26.86 $26.92 $26.84 7,019
2021-09-27 $27.48 $27.75 $27.41 $27.75 $27.67 91,569
2021-09-24 $27.83 $27.90 $27.68 $27.79 $27.71 12,256
2021-09-23 $28.17 $28.29 $28.16 $28.28 $28.20 67,261
2021-09-22 $27.94 $28.34 $27.94 $28.25 $28.17 3,650
2021-09-21 $27.64 $27.75 $27.55 $27.67 $27.59 10,881
2021-09-20 $27.58 $27.75 $27.19 $27.46 $27.38 25,536
2021-09-17 $28.55 $28.55 $28.21 $28.31 $28.23 5,609
2021-09-16 $28.39 $28.53 $28.27 $28.51 $28.42 39,414
2021-09-15 $28.67 $28.73 $28.43 $28.73 $28.64 8,062
2021-09-14 $29.24 $29.24 $28.81 $28.83 $28.75 13,527
2021-09-13 $29.41 $29.41 $29.06 $29.31 $29.22 10,073
2021-09-10 $29.85 $29.85 $29.38 $29.38 $29.29 4,842
2021-09-09 $29.33 $29.71 $29.33 $29.57 $29.48 11,503
2021-09-08 $30.41 $30.41 $29.95 $30.00 $29.91 19,318
2021-09-07 $30.53 $30.81 $30.53 $30.66 $30.57 48,489
2021-09-03 $30.02 $30.17 $30.02 $30.16 $30.08 3,968
2021-09-02 $30.32 $30.40 $30.07 $30.12 $30.03 16,972
2021-09-01 $30.11 $30.42 $30.11 $30.27 $30.18 6,023
2021-08-31 $29.65 $29.68 $29.50 $29.62 $29.54 34,259
2021-08-30 $28.88 $29.18 $28.88 $29.07 $28.99 9,572
2021-08-27 $28.87 $29.00 $28.77 $28.98 $28.90 11,720
2021-08-26 $28.91 $28.94 $28.71 $28.71 $28.63 7,529
2021-08-25 $29.04 $29.17 $28.95 $29.17 $29.09 7,198
2021-08-24 $28.57 $29.12 $28.57 $29.07 $28.98 13,145
2021-08-23 $27.48 $27.71 $27.36 $27.66 $27.58 8,341
2021-08-20 $27.10 $27.42 $27.10 $27.18 $27.10 35,207
2021-08-19 $27.09 $27.41 $27.05 $27.27 $27.19 18,036
2021-08-18 $27.83 $28.06 $27.73 $27.75 $27.67 45,417
2021-08-17 $27.54 $27.78 $27.51 $27.55 $27.47 32,290
2021-08-16 $28.41 $28.47 $28.20 $28.22 $28.14 10,253
2021-08-13 $29.23 $29.23 $28.97 $29.02 $28.94 3,230
2021-08-12 $29.39 $29.47 $29.34 $29.39 $29.30 5,713
2021-08-11 $29.97 $29.97 $29.61 $29.78 $29.69 6,663
2021-08-10 $30.12 $30.12 $29.84 $29.87 $29.78 12,932
2021-08-09 $29.53 $29.92 $29.53 $29.89 $29.80 63,135
2021-08-06 $29.58 $29.58 $29.35 $29.36 $29.28 14,177
2021-08-05 $29.50 $29.72 $29.50 $29.51 $29.42 10,328
2021-08-04 $29.50 $29.58 $29.26 $29.32 $29.23 10,541
2021-08-03 $29.03 $29.04 $28.81 $28.96 $28.88 14,797
2021-08-02 $29.40 $29.65 $29.33 $29.43 $29.34 94,203
2021-07-30 $29.35 $29.43 $29.12 $29.16 $29.08 7,641
2021-07-29 $29.83 $29.89 $29.57 $29.86 $29.77 23,840
2021-07-28 $28.81 $29.43 $28.81 $29.43 $29.34 22,630
2021-07-27 $28.12 $28.37 $27.80 $28.24 $28.16 151,345
2021-07-26 $29.39 $29.58 $28.92 $29.02 $28.94 57,453
2021-07-23 $30.54 $30.54 $30.18 $30.28 $30.19 19,380
2021-07-22 $31.66 $31.66 $31.45 $31.61 $31.52 23,115
2021-07-21 $31.05 $31.54 $31.02 $31.53 $31.44 9,849
2021-07-20 $31.02 $31.44 $30.99 $31.37 $31.28 4,696
2021-07-19 $31.06 $31.06 $30.93 $30.99 $30.90 5,418
2021-07-16 $32.09 $32.09 $31.64 $31.71 $31.62 5,009
2021-07-15 $32.13 $32.25 $31.98 $32.06 $31.97 16,231
2021-07-14 $32.51 $32.51 $32.13 $32.13 $32.04 9,661
2021-07-13 $31.89 $32.47 $31.89 $32.22 $32.13 12,350
2021-07-12 $31.85 $31.85 $31.71 $31.73 $31.64 4,183
2021-07-09 $31.55 $31.97 $31.54 $31.97 $31.88 9,934
2021-07-08 $31.22 $31.41 $31.00 $31.37 $31.28 11,289
2021-07-07 $32.65 $32.65 $32.06 $32.21 $32.12 6,839
2021-07-06 $32.61 $32.65 $32.28 $32.34 $32.25 19,176
2021-07-02 $33.28 $33.28 $33.10 $33.22 $33.12 19,191
2021-07-01 $33.54 $33.54 $33.08 $33.13 $33.03 36,761
2021-06-30 $33.54 $33.54 $33.42 $33.46 $33.36 3,603
2021-06-29 $33.24 $33.73 $33.24 $33.73 $33.63 4,296
2021-06-28 $33.29 $33.49 $33.27 $33.36 $33.26 12,020
2021-06-25 $33.46 $33.46 $33.21 $33.40 $33.30 19,059
2021-06-24 $32.92 $33.25 $32.92 $33.18 $33.08 8,175
2021-06-23 $32.45 $32.80 $32.45 $32.62 $32.53 8,727
2021-06-22 $32.09 $32.21 $32.01 $32.21 $32.12 3,641
2021-06-21 $32.38 $32.52 $32.17 $32.49 $32.40 29,930
2021-06-18 $32.56 $32.56 $32.42 $32.42 $32.33 4,690
2021-06-17 $32.40 $32.45 $32.24 $32.39 $32.30 6,246
2021-06-16 $32.43 $32.53 $31.25 $32.09 $32.00 19,215
2021-06-15 $32.85 $32.85 $32.51 $32.57 $32.48 13,626
2021-06-14 $32.75 $32.89 $32.75 $32.87 $32.77 7,255
2021-06-11 $32.60 $32.63 $32.52 $32.57 $32.48 3,068
2021-06-10 $32.18 $32.82 $32.18 $32.72 $32.62 5,520
2021-06-09 $32.22 $32.47 $32.16 $32.20 $32.11 8,712
2021-06-08 $32.31 $32.41 $32.18 $32.28 $32.19 17,785
2021-06-07 $32.44 $32.44 $32.30 $32.37 $32.28 4,672
2021-06-04 $32.60 $32.60 $32.48 $32.54 $32.45 10,936
2021-06-03 $32.56 $32.56 $32.25 $32.33 $32.23 15,142
2021-06-02 $32.86 $32.95 $32.85 $32.92 $32.82 12,902
2021-06-01 $33.14 $33.14 $32.79 $32.95 $32.85 8,854
2021-05-28 $31.93 $32.20 $31.93 $32.07 $31.98 6,068
2021-05-27 $31.58 $31.99 $31.53 $31.90 $31.81 9,153
2021-05-26 $32.00 $32.00 $31.85 $31.96 $31.87 23,892
2021-05-25 $31.83 $31.92 $31.79 $31.80 $31.71 43,296
2021-05-24 $31.44 $31.51 $31.36 $31.38 $31.29 5,024
2021-05-21 $31.65 $31.65 $31.24 $31.24 $31.15 10,429
2021-05-20 $31.34 $31.82 $31.34 $31.82 $31.73 298,309
2021-05-19 $30.73 $31.16 $30.73 $31.15 $31.06 16,317
2021-05-18 $31.16 $31.42 $31.16 $31.29 $31.20 21,770
2021-05-17 $30.49 $30.70 $30.49 $30.70 $30.61 4,623
2021-05-14 $30.12 $30.55 $30.08 $30.55 $30.46 10,036
2021-05-13 $30.49 $30.55 $29.70 $29.82 $29.73 32,324
2021-05-12 $30.98 $31.13 $30.37 $30.43 $30.34 30,428
2021-05-11 $30.88 $31.47 $30.47 $31.47 $31.38 22,519
2021-05-10 $31.98 $31.98 $31.49 $31.49 $31.40 27,694
2021-05-07 $32.65 $32.94 $32.59 $32.70 $32.60 11,971
2021-05-06 $32.36 $32.41 $32.16 $32.30 $32.20 9,517
2021-05-05 $32.47 $32.62 $32.32 $32.36 $32.26 4,282
2021-05-04 $32.59 $32.59 $32.10 $32.30 $32.21 28,376
2021-05-03 $33.20 $33.20 $32.87 $32.87 $32.77 2,796
2021-04-30 $33.21 $33.33 $33.05 $33.09 $32.99 7,327
2021-04-29 $34.25 $34.25 $33.55 $33.79 $33.69 10,095
2021-04-28 $33.98 $34.17 $33.94 $34.10 $34.00 15,335
2021-04-27 $34.01 $34.12 $33.83 $33.83 $33.73 49,929
2021-04-26 $33.60 $33.94 $33.60 $33.94 $33.84 4,000
2021-04-23 $33.59 $33.91 $33.59 $33.82 $33.72 12,247
2021-04-22 $33.22 $33.50 $33.17 $33.19 $33.10 8,360
2021-04-21 $32.55 $33.18 $32.52 $33.18 $33.08 12,883
2021-04-20 $33.22 $33.22 $32.62 $32.86 $32.76 34,713
2021-04-19 $33.32 $33.41 $33.05 $33.21 $33.11 30,507
2021-04-16 $33.37 $33.49 $33.29 $33.48 $33.38 9,194
2021-04-15 $33.33 $33.36 $33.20 $33.32 $33.22 12,591
2021-04-14 $33.57 $33.57 $33.03 $33.08 $32.98 17,776
2021-04-13 $32.86 $33.12 $32.83 $33.12 $33.02 65,961
2021-04-12 $33.02 $33.02 $32.86 $32.92 $32.82 4,913
2021-04-09 $33.02 $33.16 $33.01 $33.14 $33.04 16,641
2021-04-08 $33.17 $33.42 $33.17 $33.33 $33.23 15,594
2021-04-07 $32.76 $32.87 $32.68 $32.74 $32.64 21,528
2021-04-06 $33.00 $33.56 $33.00 $33.43 $33.33 6,127
2021-04-05 $33.25 $33.25 $32.80 $32.98 $32.88 16,405
2021-04-01 $32.78 $33.13 $32.78 $32.92 $32.82 11,320
2021-03-31 $31.91 $32.39 $31.91 $32.18 $32.09 19,815
2021-03-30 $31.36 $31.79 $31.32 $31.75 $31.66 19,276
2021-03-29 $31.55 $31.58 $31.25 $31.52 $31.43 9,154
2021-03-26 $31.99 $32.03 $31.19 $31.95 $31.86 15,394
2021-03-25 $31.26 $31.81 $31.18 $31.59 $31.50 12,910
2021-03-24 $32.61 $32.61 $31.64 $31.65 $31.56 25,911
2021-03-23 $33.08 $33.14 $32.81 $32.83 $32.73 32,305
2021-03-22 $33.49 $33.57 $33.30 $33.47 $33.37 11,226
2021-03-19 $33.27 $33.55 $33.12 $33.50 $33.40 10,244
2021-03-18 $33.72 $33.72 $33.11 $33.16 $33.06 17,746
2021-03-17 $33.63 $34.13 $33.32 $33.99 $33.89 19,180
2021-03-16 $34.33 $34.49 $34.06 $34.20 $34.10 7,215
2021-03-15 $33.67 $34.05 $33.64 $34.01 $33.91 149,099
2021-03-12 $33.68 $33.92 $33.57 $33.86 $33.76 31,284
2021-03-11 $34.18 $34.73 $34.11 $34.69 $34.59 30,804
2021-03-10 $33.83 $33.83 $32.95 $33.12 $33.02 94,309
2021-03-09 $33.34 $33.72 $33.04 $33.56 $33.46 36,449
2021-03-08 $33.39 $33.45 $32.31 $32.31 $32.22 184,490
2021-03-05 $34.42 $34.42 $32.97 $34.27 $34.17 50,519
2021-03-04 $35.50 $35.55 $33.93 $34.42 $34.32 68,125
2021-03-03 $36.38 $36.38 $35.46 $35.60 $35.50 400,719
2021-03-02 $36.61 $36.68 $36.18 $36.25 $36.14 255,000
2021-03-01 $36.47 $36.85 $36.39 $36.79 $36.68 23,839
2021-02-26 $35.68 $35.82 $35.09 $35.51 $35.41 19,742
2021-02-25 $36.90 $37.11 $35.71 $35.83 $35.73 31,414
2021-02-24 $36.56 $36.78 $36.18 $36.76 $36.65 26,971
2021-02-23 $36.77 $37.32 $35.90 $37.20 $37.09 37,794
2021-02-22 $37.50 $37.84 $37.05 $37.05 $36.94 31,503
2021-02-19 $38.74 $39.04 $38.73 $38.80 $38.69 16,149
2021-02-18 $38.20 $38.35 $37.91 $38.24 $38.13 40,933
2021-02-17 $38.99 $39.07 $38.54 $38.91 $38.80 22,028
2021-02-16 $39.32 $39.40 $38.95 $39.15 $39.04 39,314
2021-02-12 $38.55 $39.12 $38.49 $38.96 $38.85 21,396
2021-02-11 $38.90 $39.03 $38.72 $38.86 $38.75 15,699
2021-02-10 $38.31 $38.58 $38.10 $38.44 $38.33 35,853
2021-02-09 $37.40 $37.87 $37.40 $37.86 $37.75 48,817
2021-02-08 $37.30 $37.57 $37.30 $37.41 $37.30 37,595
2021-02-05 $37.03 $37.29 $36.96 $37.18 $37.07 12,905
2021-02-04 $36.86 $36.86 $36.52 $36.75 $36.64 19,316
2021-02-03 $36.65 $36.82 $36.55 $36.66 $36.55 14,856
2021-02-02 $36.16 $36.35 $36.00 $36.27 $36.17 41,472
2021-02-01 $35.01 $35.49 $34.98 $35.47 $35.37 20,800
2021-01-29 $34.57 $34.68 $34.04 $34.23 $34.13 15,666
2021-01-28 $34.72 $35.31 $34.72 $35.10 $35.00 11,909
2021-01-27 $35.09 $35.29 $34.73 $34.79 $34.69 16,028
2021-01-26 $36.05 $36.05 $35.67 $35.75 $35.65 27,166
2021-01-25 $36.85 $36.85 $36.02 $36.26 $36.16 24,561
2021-01-22 $35.94 $36.06 $35.83 $36.06 $35.95 26,044
2021-01-21 $35.85 $35.85 $35.48 $35.76 $35.66 29,687
2021-01-20 $35.63 $35.85 $35.58 $35.80 $35.69 27,197
2021-01-19 $34.77 $34.84 $34.66 $34.83 $34.73 45,438
2021-01-15 $34.17 $34.21 $33.83 $33.88 $33.78 25,215
2021-01-14 $34.36 $34.63 $34.36 $34.36 $34.26 20,833
2021-01-13 $33.79 $34.04 $33.69 $33.87 $33.77 15,686
2021-01-12 $33.56 $33.76 $33.52 $33.73 $33.63 14,719
2021-01-11 $33.56 $33.67 $33.43 $33.43 $33.33 10,211
2021-01-08 $33.67 $34.11 $33.43 $34.11 $34.01 34,151
2021-01-07 $32.79 $33.05 $32.71 $33.00 $32.90 29,843
2021-01-06 $33.12 $33.30 $32.68 $32.69 $32.60 41,098
2021-01-05 $32.78 $33.56 $32.78 $33.50 $33.41 68,978
2021-01-04 $33.16 $33.19 $32.50 $32.66 $32.56 18,250
2020-12-31 $32.97 $32.97 $32.53 $32.60 $32.51 6,529
2020-12-30 $32.48 $32.82 $32.47 $32.75 $32.66 9,590
2020-12-29 $31.76 $31.87 $31.65 $31.82 $31.73 10,464
2020-12-28 $32.17 $32.17 $31.78 $32.00 $31.18 25,560
2020-12-24 $32.10 $32.25 $32.00 $32.20 $31.37 13,368
2020-12-23 $32.45 $32.45 $32.35 $32.35 $31.52 7,893
2020-12-22 $32.35 $32.36 $32.25 $32.26 $31.43 3,607
2020-12-21 $32.46 $32.65 $32.41 $32.46 $31.63 28,193
2020-12-18 $32.80 $32.88 $32.76 $32.81 $31.97 11,933
2020-12-17 $32.86 $32.93 $32.80 $32.93 $32.08 8,455
2020-12-16 $32.33 $32.60 $32.33 $32.55 $31.71 9,539
2020-12-15 $31.86 $32.11 $31.81 $32.10 $31.27 8,163
2020-12-14 $31.82 $31.89 $31.65 $31.65 $30.84 19,028
2020-12-11 $32.00 $32.00 $31.79 $31.85 $31.03 12,272
2020-12-10 $31.54 $32.01 $31.54 $31.98 $31.16 9,391
2020-12-09 $32.20 $32.20 $31.67 $31.78 $30.96 17,375
2020-12-08 $32.02 $32.15 $31.95 $32.15 $31.32 25,310
2020-12-07 $31.97 $32.15 $31.97 $32.03 $31.20 8,843
2020-12-04 $31.99 $32.10 $31.95 $32.07 $31.25 7,270
2020-12-03 $31.51 $31.83 $31.51 $31.75 $30.93 9,914
2020-12-02 $30.98 $31.09 $30.86 $31.08 $30.28 8,862
2020-12-01 $31.20 $31.27 $31.02 $31.14 $30.34 7,236
2020-11-30 $31.10 $31.10 $30.79 $30.79 $30.00 8,166
2020-11-27 $31.31 $31.55 $31.31 $31.49 $30.68 4,877
2020-11-25 $30.77 $31.02 $30.77 $31.02 $30.22 1,305,611
2020-11-24 $31.04 $31.12 $30.95 $31.11 $30.31 47,758
2020-11-23 $31.03 $31.03 $30.71 $30.87 $30.07 12,715
2020-11-20 $30.65 $30.86 $30.65 $30.83 $30.04 13,526
2020-11-19 $30.18 $30.54 $30.16 $30.51 $29.73 7,920
2020-11-18 $30.59 $30.59 $30.21 $30.22 $29.45 3,092
2020-11-17 $30.32 $30.43 $30.26 $30.43 $29.65 15,570
2020-11-16 $30.50 $30.50 $30.35 $30.41 $29.63 3,694
2020-11-13 $30.40 $30.45 $30.21 $30.41 $29.63 17,574
2020-11-12 $30.15 $30.24 $29.74 $29.74 $28.97 7,847
2020-11-11 $29.65 $29.91 $29.65 $29.84 $29.07 3,185
2020-11-10 $30.04 $30.04 $29.49 $29.73 $28.97 2,254
2020-11-09 $31.40 $31.40 $30.39 $30.39 $29.61 21,060
2020-11-06 $30.41 $30.65 $30.29 $30.63 $29.84 3,568
2020-11-05 $30.34 $30.55 $30.13 $30.47 $29.69 14,464
2020-11-04 $29.27 $29.87 $29.22 $29.65 $28.89 23,359
2020-11-03 $28.42 $28.57 $28.28 $28.52 $27.79 17,486
2020-11-02 $28.58 $28.58 $28.18 $28.45 $27.72 20,648
2020-10-30 $28.29 $28.36 $27.97 $28.11 $27.39 10,572
2020-10-29 $28.51 $28.79 $28.49 $28.71 $27.97 73,472
2020-10-28 $28.65 $28.65 $28.36 $28.41 $27.68 16,932
2020-10-27 $28.96 $29.04 $28.87 $29.00 $28.26 25,881
2020-10-26 $28.87 $28.96 $28.50 $28.82 $28.08 29,855
2020-10-23 $29.10 $29.27 $28.94 $29.26 $28.51 4,380
2020-10-22 $29.24 $29.46 $28.91 $29.04 $28.30 28,361
2020-10-21 $29.27 $29.44 $29.25 $29.30 $28.55 3,558
2020-10-20 $29.08 $29.48 $29.08 $29.32 $28.57 24,940
2020-10-19 $29.14 $29.14 $28.77 $28.82 $28.08 9,514
2020-10-16 $29.09 $29.11 $29.00 $29.00 $28.25 1,669
2020-10-15 $28.65 $28.84 $28.65 $28.82 $28.08 6,648
2020-10-14 $29.36 $29.36 $29.12 $29.12 $28.37 2,127
2020-10-13 $29.25 $29.37 $29.18 $29.34 $28.59 5,636
2020-10-12 $29.49 $29.49 $29.34 $29.40 $28.65 22,174
2020-10-09 $29.20 $29.46 $29.03 $29.35 $28.60 25,057
2020-10-08 $28.96 $29.04 $28.95 $29.04 $28.29 2,268
2020-10-07 $28.84 $28.94 $28.75 $28.89 $28.15 5,988
2020-10-06 $28.61 $28.83 $28.53 $28.53 $27.79 21,625
2020-10-05 $28.37 $28.50 $28.36 $28.50 $27.77 14,743
2020-10-02 $28.18 $28.42 $28.18 $28.25 $27.52 10,565
2020-10-01 $28.37 $28.56 $28.35 $28.51 $27.78 8,093
2020-09-30 $27.93 $28.28 $27.93 $28.19 $27.47 5,640
2020-09-29 $27.91 $27.96 $27.82 $27.86 $27.14 3,667
2020-09-28 $28.18 $28.18 $27.89 $28.09 $27.37 7,994
2020-09-25 $27.41 $27.81 $27.41 $27.81 $27.09 2,182
2020-09-24 $27.40 $27.74 $27.37 $27.69 $26.98 4,465
2020-09-23 $28.20 $28.33 $27.65 $27.73 $27.02 13,712
2020-09-22 $28.14 $28.22 $27.88 $28.22 $27.49 9,013
2020-09-21 $28.06 $28.35 $27.87 $28.35 $27.62 9,519
2020-09-18 $28.70 $28.70 $28.43 $28.54 $27.80 5,893
2020-09-17 $28.48 $28.69 $28.43 $28.69 $27.95 9,264
2020-09-16 $28.99 $28.99 $28.79 $28.79 $28.05 4,857
2020-09-15 $28.97 $28.97 $28.76 $28.88 $28.14 7,147
2020-09-14 $28.42 $28.61 $28.42 $28.61 $27.87 3,347
2020-09-11 $28.31 $28.31 $27.85 $28.03 $27.31 6,168
2020-09-10 $28.48 $28.57 $27.91 $27.95 $27.23 4,315
2020-09-09 $28.42 $28.49 $28.34 $28.44 $27.71 18,913
2020-09-08 $28.16 $28.40 $27.90 $28.10 $27.38 25,475
2020-09-04 $29.06 $29.12 $28.18 $29.04 $28.29 88,457
2020-09-03 $29.46 $29.46 $28.79 $29.00 $28.25 17,985
2020-09-02 $29.88 $29.88 $29.51 $29.68 $28.92 7,286
2020-09-01 $29.52 $29.65 $29.52 $29.65 $28.89 9,505
2020-08-31 $29.20 $29.20 $29.03 $29.07 $28.32 9,953
2020-08-28 $29.28 $29.41 $29.28 $29.41 $28.65 7,308
2020-08-27 $29.19 $29.24 $29.10 $29.12 $28.37 10,702
2020-08-26 $29.12 $29.25 $29.09 $29.15 $28.40 17,826
2020-08-25 $28.82 $29.03 $28.75 $29.02 $28.28 7,059
2020-08-24 $28.86 $28.86 $28.48 $28.58 $27.85 28,287
2020-08-21 $28.14 $28.34 $28.14 $28.31 $27.59 6,014
2020-08-20 $28.00 $28.29 $28.00 $28.27 $27.55 7,237
2020-08-19 $28.73 $28.73 $28.42 $28.42 $27.69 7,003
2020-08-18 $28.73 $28.80 $28.53 $28.73 $27.99 6,708
2020-08-17 $28.38 $28.68 $28.38 $28.64 $27.91 9,880
2020-08-14 $28.34 $28.34 $28.13 $28.18 $27.45 3,117
2020-08-13 $28.49 $28.60 $28.43 $28.48 $27.75 5,808
2020-08-12 $28.28 $28.42 $28.24 $28.39 $27.66 2,008
2020-08-11 $28.21 $28.27 $27.89 $27.89 $27.17 5,482
2020-08-10 $28.48 $28.48 $28.05 $28.14 $27.41 13,981
2020-08-07 $28.53 $28.66 $28.33 $28.42 $27.69 35,561
2020-08-06 $29.06 $29.14 $28.92 $29.14 $28.39 14,137
2020-08-05 $28.95 $29.13 $28.95 $29.12 $28.37 4,039
2020-08-04 $28.47 $28.69 $28.45 $28.67 $27.93 23,249
2020-08-03 $28.27 $28.50 $28.27 $28.38 $27.65 55,730
2020-07-31 $27.88 $27.94 $27.60 $27.80 $27.08 54,510
2020-07-30 $27.64 $27.85 $27.50 $27.82 $27.10 36,553
2020-07-29 $27.77 $27.99 $27.77 $27.96 $27.24 10,159
2020-07-28 $27.54 $27.57 $27.40 $27.40 $26.70 1,333
2020-07-27 $27.41 $27.57 $27.32 $27.57 $26.86 2,095
2020-07-24 $27.00 $27.21 $26.95 $27.20 $26.50 24,938
2020-07-23 $27.81 $27.81 $27.30 $27.32 $26.61 19,864
2020-07-22 $27.79 $27.84 $27.62 $27.77 $27.06 2,690
2020-07-21 $28.08 $28.10 $27.89 $27.89 $27.17 10,737
2020-07-20 $27.32 $27.62 $27.32 $27.60 $26.89 15,606
2020-07-17 $27.44 $27.44 $27.25 $27.33 $26.63 22,786
2020-07-16 $27.07 $27.20 $27.01 $27.19 $26.49 5,393
2020-07-15 $27.74 $27.80 $27.57 $27.70 $26.99 114,600
2020-07-14 $27.33 $27.61 $27.26 $27.61 $26.90 12,007
2020-07-13 $28.44 $28.47 $27.73 $27.73 $27.02 21,700
2020-07-10 $28.29 $28.35 $28.12 $28.29 $27.56 33,534
2020-07-09 $28.58 $28.63 $28.11 $28.38 $27.65 19,300
2020-07-08 $27.82 $28.04 $27.72 $28.04 $27.32 31,982
2020-07-07 $27.49 $27.64 $27.33 $27.33 $26.63 13,400
2020-07-06 $27.76 $27.80 $27.49 $27.60 $26.89 15,385
2020-07-02 $26.73 $27.02 $26.70 $26.90 $26.21 205,724
2020-07-01 $26.04 $26.18 $26.00 $26.13 $25.46 7,933
2020-06-30 $26.01 $26.07 $25.90 $26.00 $25.33 12,091
2020-06-29 $25.85 $25.87 $25.53 $25.87 $25.21 12,421
2020-06-26 $25.82 $25.87 $25.70 $25.77 $25.11 7,055
2020-06-25 $25.93 $26.10 $25.83 $26.10 $25.43 6,013
2020-06-24 $26.10 $26.22 $25.81 $26.01 $25.34 29,573
2020-06-23 $26.45 $26.58 $26.41 $26.44 $25.76 8,230
2020-06-22 $25.92 $26.04 $25.85 $26.04 $25.37 21,595
2020-06-19 $25.76 $25.76 $25.51 $25.55 $24.89 2,355,169
2020-06-18 $25.59 $25.64 $25.47 $25.52 $24.86 136,574
2020-06-17 $25.43 $25.56 $25.43 $25.48 $24.82 7,901
2020-06-16 $25.62 $25.62 $25.05 $25.10 $24.46 7,576
2020-06-15 $24.25 $24.92 $24.25 $24.90 $24.26 9,627
2020-06-12 $24.95 $24.95 $24.56 $24.94 $24.30 16,247
2020-06-11 $24.85 $24.97 $24.27 $24.33 $23.70 2,085
2020-06-10 $25.32 $25.59 $25.17 $25.48 $24.83 23,181
2020-06-09 $25.00 $25.19 $24.95 $25.19 $24.54 2,962
2020-06-08 $25.05 $25.28 $25.01 $25.28 $24.63 4,779
2020-06-05 $24.85 $25.07 $24.85 $24.97 $24.33 6,919
2020-06-04 $24.30 $24.53 $24.25 $24.25 $23.63 4,605
2020-06-03 $24.28 $24.59 $24.28 $24.56 $23.93 4,713
2020-06-02 $24.17 $24.20 $24.10 $24.20 $23.58 7,856
2020-06-01 $23.39 $23.73 $23.39 $23.73 $23.12 10,862
2020-05-29 $22.79 $23.19 $22.74 $23.19 $22.60 3,075
2020-05-28 $22.91 $23.00 $22.80 $22.80 $22.22 1,256
2020-05-27 $22.89 $23.02 $22.89 $23.02 $22.43 12,575
2020-05-26 $23.08 $23.29 $23.02 $23.02 $22.43 8,589
2020-05-22 $22.45 $22.45 $22.24 $22.27 $21.69 3,311
2020-05-21 $22.90 $22.90 $22.63 $22.73 $22.15 4,401
2020-05-20 $23.18 $23.20 $22.86 $22.94 $22.35 12,042
2020-05-19 $22.74 $23.00 $22.72 $22.72 $22.13 1,319
2020-05-18 $22.54 $22.80 $22.54 $22.69 $22.11 12,651
2020-05-15 $21.94 $21.97 $21.80 $21.93 $21.37 4,491
2020-05-14 $21.61 $22.11 $21.48 $22.11 $21.54 1,476
2020-05-13 $22.36 $22.36 $21.89 $22.01 $21.44 9,554
2020-05-12 $22.36 $22.55 $22.11 $22.11 $21.54 3,699
2020-05-11 $22.12 $22.18 $22.04 $22.04 $21.47 2,963
2020-05-08 $21.97 $22.19 $21.97 $22.19 $21.62 1,195
2020-05-07 $21.76 $21.82 $21.64 $21.77 $21.21 4,712
2020-05-06 $21.48 $21.56 $21.44 $21.44 $20.88 5,607
2020-05-05 $21.28 $21.31 $21.13 $21.13 $20.59 4,483
2020-05-04 $20.76 $20.90 $20.67 $20.90 $20.36 4,661
2020-05-01 $20.88 $20.88 $20.48 $20.59 $20.06 8,208
2020-04-30 $21.63 $21.63 $21.24 $21.32 $20.77 22,729
2020-04-29 $21.57 $21.75 $21.56 $21.75 $21.19 4,947
2020-04-28 $21.45 $21.45 $21.13 $21.14 $20.60 26,180
2020-04-27 $20.98 $21.13 $20.98 $21.08 $20.54 18,716
2020-04-24 $20.67 $20.70 $20.53 $20.70 $20.17 4,018
2020-04-23 $21.17 $21.17 $20.74 $20.81 $20.27 20,733
2020-04-22 $20.93 $20.93 $20.82 $20.87 $20.33 3,037
2020-04-21 $20.42 $20.49 $20.23 $20.38 $19.85 4,469
2020-04-20 $20.81 $21.01 $20.78 $20.79 $20.25 78,323
2020-04-17 $21.06 $21.06 $20.89 $20.97 $20.43 2,977
2020-04-16 $20.76 $20.83 $20.60 $20.74 $20.21 51,475
2020-04-15 $20.30 $20.46 $20.30 $20.40 $19.88 2,379
2020-04-14 $20.76 $20.76 $20.58 $20.58 $20.05 3,952
2020-04-13 $20.14 $20.21 $20.10 $20.21 $19.69 1,889
2020-04-09 $20.55 $20.57 $20.22 $20.22 $19.70 2,274
2020-04-08 $20.06 $20.29 $20.06 $20.25 $19.73 130,654
2020-04-07 $20.50 $20.50 $20.21 $20.21 $19.69 2,771
2020-04-06 $19.77 $20.10 $19.77 $20.10 $19.58 1,292
2020-04-03 $19.37 $19.37 $18.91 $19.01 $18.52 700
2020-04-02 $19.15 $19.40 $19.15 $19.40 $18.90 591
2020-04-01 $18.96 $19.20 $18.73 $18.80 $18.32 2,062
2020-03-31 $19.83 $19.83 $19.56 $19.56 $19.06 374
2020-03-30 $19.30 $19.42 $19.24 $19.42 $18.92 9,626
2020-03-27 $19.47 $19.47 $19.14 $19.14 $18.65 9,160
2020-03-26 $19.85 $20.36 $19.85 $20.36 $19.84 7,976
2020-03-25 $19.41 $20.14 $19.40 $19.82 $19.31 143,441
2020-03-24 $18.78 $19.24 $18.78 $19.12 $18.63 3,952
2020-03-23 $17.60 $17.79 $17.25 $17.54 $17.09 46,766
2020-03-20 $18.66 $18.66 $17.80 $17.80 $17.34 16,630
2020-03-19 $17.75 $17.90 $17.42 $17.69 $17.24 8,453
2020-03-18 $17.39 $17.74 $17.13 $17.55 $17.09 3,509
2020-03-17 $18.29 $18.88 $17.89 $18.83 $18.35 2,810
2020-03-16 $17.92 $18.75 $17.88 $17.88 $17.42 9,812
2020-03-13 $20.41 $20.41 $19.04 $20.28 $19.76 13,450
2020-03-12 $18.82 $19.56 $18.80 $19.12 $18.63 26,027
2020-03-11 $21.56 $21.56 $21.08 $21.29 $20.74 2,508
2020-03-10 $21.85 $22.18 $21.51 $22.18 $21.61 13,935
2020-03-09 $21.18 $21.61 $21.00 $21.19 $20.64 5,096
2020-03-06 $22.65 $22.66 $22.38 $22.66 $22.08 6,413
2020-03-05 $23.35 $23.54 $23.14 $23.20 $22.60 114,613
2020-03-04 $23.62 $23.62 $23.45 $23.60 $22.99 3,504
2020-03-03 $23.36 $23.72 $22.64 $23.13 $22.54 62,825
2020-03-02 $22.88 $23.41 $22.75 $23.40 $22.80 41,145
2020-02-28 $22.40 $22.56 $22.10 $22.56 $21.98 65,515
2020-02-27 $23.12 $23.33 $22.98 $22.98 $22.39 5,582
2020-02-26 $23.99 $24.00 $23.55 $23.58 $22.97 26,976
2020-02-25 $24.17 $24.17 $23.54 $23.54 $22.94 3,818
2020-02-24 $23.59 $23.84 $23.44 $23.78 $23.17 7,753
2020-02-21 $24.67 $24.81 $24.61 $24.75 $24.11 7,162
2020-02-20 $25.20 $25.20 $24.78 $24.94 $24.30 3,366
2020-02-19 $25.32 $25.37 $25.29 $25.33 $24.68 33,711
2020-02-18 $25.14 $25.14 $24.89 $25.00 $24.36 11,639
2020-02-14 $25.18 $25.18 $25.03 $25.08 $24.44 8,623
2020-02-13 $24.89 $25.11 $24.80 $25.02 $24.38 7,540
2020-02-12 $25.00 $25.16 $25.00 $25.16 $24.51 2,603
2020-02-11 $24.73 $24.83 $24.68 $24.71 $24.08 6,660
2020-02-10 $24.35 $24.40 $24.34 $24.36 $23.73 6,681
2020-02-07 $24.44 $24.44 $24.24 $24.29 $23.67 4,129
2020-02-06 $24.66 $24.79 $24.65 $24.65 $24.01 22,152
2020-02-05 $24.83 $24.83 $24.57 $24.64 $24.01 142,250
2020-02-04 $24.62 $24.80 $24.61 $24.67 $24.03 8,585
2020-02-03 $23.73 $24.09 $23.73 $24.05 $23.43 6,504
2020-01-31 $23.52 $23.52 $23.44 $23.46 $22.86 5,412
2020-01-30 $23.79 $24.01 $23.67 $24.01 $23.39 4,739
2020-01-29 $24.28 $24.34 $24.28 $24.30 $23.68 2,025
2020-01-28 $23.96 $24.28 $23.96 $24.28 $23.66 1,432
2020-01-27 $23.36 $24.00 $23.25 $23.89 $23.28 7,414
2020-01-24 $24.84 $24.84 $24.42 $24.51 $23.88 4,020
2020-01-23 $24.72 $24.96 $24.72 $24.96 $24.32 1,692
2020-01-22 $25.37 $25.37 $25.08 $25.08 $24.44 3,953
2020-01-21 $25.04 $25.10 $24.96 $25.04 $24.40 6,488
2020-01-17 $25.71 $25.71 $25.51 $25.59 $24.93 3,368
2020-01-16 $25.62 $25.62 $25.50 $25.54 $24.88 3,960
2020-01-15 $25.40 $25.45 $25.39 $25.39 $24.73 1,145
2020-01-14 $25.48 $25.48 $25.34 $25.45 $24.79 3,646
2020-01-13 $25.27 $25.54 $25.27 $25.54 $24.88 4,155
2020-01-10 $25.09 $25.13 $24.99 $25.02 $24.38 9,992
2020-01-09 $24.94 $24.98 $24.91 $24.92 $24.28 2,428
2020-01-08 $24.42 $24.86 $24.42 $24.72 $24.08 21,152
2020-01-07 $24.51 $24.57 $24.51 $24.54 $23.90 895
2020-01-06 $24.22 $24.34 $24.22 $24.34 $23.72 51,764
2020-01-03 $24.31 $24.44 $24.31 $24.37 $23.75 503
2020-01-02 $24.43 $24.71 $24.43 $24.71 $24.08 3,268
2019-12-31 $23.95 $23.97 $23.95 $23.97 $23.35 759
2019-12-30 $24.21 $24.21 $23.94 $23.95 $23.33 673
2019-12-27 $24.12 $24.16 $24.11 $24.11 $23.49 1,421
2019-12-26 $24.38 $24.43 $24.38 $24.43 $23.40 160
2019-12-24 $24.26 $24.31 $24.23 $24.23 $23.20 3,415
2019-12-23 $24.26 $24.33 $24.26 $24.33 $23.29 200
2019-12-20 $24.07 $24.14 $24.07 $24.14 $23.12 889
2019-12-19 $23.97 $24.06 $23.97 $24.03 $23.01 4,678
2019-12-18 $24.07 $24.07 $24.00 $24.02 $23.00 5,715
2019-12-17 $23.84 $23.99 $23.84 $23.90 $22.89 13,373
2019-12-16 $23.71 $23.72 $23.66 $23.66 $22.66 14,502
2019-12-13 $23.50 $23.70 $23.49 $23.52 $22.52 12,000
2019-12-12 $23.40 $23.40 $23.23 $23.36 $22.37 19,051
2019-12-11 $22.93 $23.02 $22.87 $23.02 $22.05 47,905
2019-12-10 $22.77 $22.77 $22.77 $22.77 $21.80 0
2019-12-09 $22.87 $22.87 $22.79 $22.79 $21.82 21,266
2019-12-06 $22.92 $22.99 $22.91 $22.92 $21.95 16,142
2019-12-05 $22.78 $22.78 $22.71 $22.73 $21.77 16,517
2019-12-04 $22.75 $22.75 $22.64 $22.64 $21.68 9,395
2019-12-03 $22.47 $22.63 $22.44 $22.63 $21.67 2,340
2019-12-02 $22.89 $22.89 $22.63 $22.77 $21.80 17,777
2019-11-29 $22.90 $22.90 $22.82 $22.87 $21.90 200
2019-11-27 $22.97 $23.05 $22.95 $23.05 $22.07 5,384
2019-11-26 $22.92 $23.02 $22.92 $23.02 $22.04 1,006
2019-11-25 $23.00 $23.07 $23.00 $23.05 $22.08 920
2019-11-22 $22.77 $22.77 $22.75 $22.75 $21.79 5,212
2019-11-21 $22.62 $22.62 $22.62 $22.62 $21.66 21
2019-11-20 $22.65 $22.65 $22.50 $22.58 $21.62 816
2019-11-19 $22.77 $22.77 $22.73 $22.77 $21.80 701
2019-11-18 $22.80 $22.89 $22.80 $22.81 $21.84 546
2019-11-15 $22.96 $22.96 $22.91 $22.91 $21.93 1,534
2019-11-14 $22.75 $22.75 $22.68 $22.74 $21.77 1,494
2019-11-13 $22.70 $22.80 $22.70 $22.77 $21.80 1,725
2019-11-12 $22.97 $23.02 $22.95 $22.96 $21.99 1,050
2019-11-11 $22.98 $23.05 $22.98 $23.02 $22.04 1,850
2019-11-08 $23.20 $23.21 $23.09 $23.09 $22.11 2,467
2019-11-07 $23.25 $23.30 $23.25 $23.25 $22.27 1,278
2019-11-06 $22.95 $22.95 $22.91 $22.91 $21.94 113
2019-11-05 $23.00 $23.08 $23.00 $23.07 $22.09 2,744
2019-11-04 $23.11 $23.11 $23.06 $23.11 $22.13 2,004
2019-11-01 $22.76 $22.77 $22.72 $22.77 $21.80 4,331
2019-10-31 $22.52 $22.54 $22.52 $22.52 $21.56 1,548
2019-10-30 $22.53 $22.68 $22.47 $22.68 $21.71 50,911
2019-10-29 $22.54 $22.54 $22.53 $22.53 $21.57 380
2019-10-28 $22.75 $22.81 $22.69 $22.71 $21.75 49,338
2019-10-25 $22.40 $22.64 $22.40 $22.57 $21.62 82,412
2019-10-24 $22.32 $22.43 $22.32 $22.43 $21.48 38,581
2019-10-23 $22.04 $22.21 $22.04 $22.21 $21.27 20,413
2019-10-22 $22.19 $22.19 $22.05 $22.06 $21.12 607
2019-10-21 $22.21 $22.25 $22.21 $22.25 $21.31 3,188
2019-10-18 $22.21 $22.21 $21.94 $21.99 $21.05 28,744
2019-10-17 $22.46 $22.46 $22.26 $22.26 $21.31 4,243
2019-10-16 $22.23 $22.27 $22.22 $22.23 $21.29 27,347
2019-10-15 $22.28 $22.28 $22.25 $22.25 $21.31 625
2019-10-14 $22.07 $22.19 $22.07 $22.12 $21.19 420
2019-10-11 $22.08 $22.17 $22.08 $22.17 $21.23 718
2019-10-10 $21.68 $21.68 $21.64 $21.64 $20.72 301
2019-10-09 $21.49 $21.58 $21.49 $21.52 $20.60 1,619
2019-10-08 $21.42 $21.44 $21.33 $21.33 $20.43 1,031
2019-10-07 $21.67 $21.72 $21.67 $21.69 $20.77 300
2019-10-04 $21.60 $21.81 $21.60 $21.81 $20.89 2,440
2019-10-03 $21.40 $21.74 $21.40 $21.74 $20.81 2,372
2019-10-02 $21.33 $21.34 $21.29 $21.34 $20.43 1,192
2019-10-01 $21.50 $21.62 $21.47 $21.51 $20.59 13,149
2019-09-30 $21.74 $21.74 $21.62 $21.62 $20.70 797
2019-09-27 $21.38 $21.50 $21.38 $21.50 $20.58 1,350
2019-09-26 $21.99 $22.03 $21.99 $22.03 $21.10 267
2019-09-25 $21.98 $22.11 $21.97 $22.11 $21.17 1,411
2019-09-24 $22.30 $22.30 $21.96 $21.98 $21.05 1,929
2019-09-23 $22.30 $22.30 $22.26 $22.27 $21.32 1,009
2019-09-20 $22.53 $22.57 $22.40 $22.45 $21.50 1,800
2019-09-19 $22.57 $22.57 $22.57 $22.57 $21.61 0
2019-09-18 $22.49 $22.70 $22.49 $22.70 $21.73 2,195
2019-09-17 $22.55 $22.64 $22.55 $22.64 $21.68 444
2019-09-16 $22.58 $22.60 $22.55 $22.55 $21.59 3,108
2019-09-13 $22.78 $22.85 $22.78 $22.78 $21.82 322
2019-09-12 $22.66 $22.71 $22.65 $22.68 $21.72 3,001
2019-09-11 $22.55 $22.56 $22.53 $22.56 $21.60 1,968
2019-09-10 $22.17 $22.28 $22.09 $22.28 $21.33 1,985
2019-09-09 $22.59 $22.67 $22.42 $22.51 $21.55 11,347
2019-09-06 $22.55 $22.59 $22.51 $22.53 $21.57 3,310
2019-09-05 $22.43 $22.47 $22.43 $22.47 $21.52 1,243
2019-09-04 $22.24 $22.27 $22.23 $22.23 $21.29 600
2019-09-03 $21.84 $21.88 $21.84 $21.88 $20.95 1,444
2019-08-30 $22.00 $22.03 $22.00 $22.01 $21.07 700
2019-08-29 $21.81 $21.87 $21.81 $21.87 $20.94 1,420
2019-08-28 $21.59 $21.64 $21.56 $21.64 $20.72 880
2019-08-27 $21.65 $21.65 $21.40 $21.47 $20.56 1,830
2019-08-26 $21.41 $21.45 $21.39 $21.39 $20.48 4,001
2019-08-23 $21.65 $21.65 $21.28 $21.28 $20.38 6,430
2019-08-22 $21.77 $21.77 $21.76 $21.76 $20.84 700
2019-08-21 $22.09 $22.09 $22.00 $22.06 $21.13 524
2019-08-20 $21.92 $21.92 $21.84 $21.84 $20.91 1,478
2019-08-19 $21.82 $21.82 $21.73 $21.73 $20.81 1,525
2019-08-16 $21.23 $21.45 $21.23 $21.45 $20.54 2,908
2019-08-15 $21.17 $21.17 $21.17 $21.17 $20.28 155
2019-08-14 $21.28 $21.28 $21.07 $21.08 $20.19 11,139
2019-08-13 $21.28 $21.83 $21.28 $21.71 $20.79 3,072
2019-08-12 $21.25 $21.26 $21.22 $21.22 $20.32 2,100
2019-08-09 $21.71 $21.71 $21.50 $21.63 $20.71 612
2019-08-08 $21.48 $21.67 $21.48 $21.67 $20.75 525
2019-08-07 $20.98 $21.21 $20.98 $21.21 $20.31 1,788
2019-08-06 $21.16 $21.16 $20.97 $21.10 $20.20 4,102
2019-08-05 $21.12 $21.12 $20.80 $20.80 $19.91 3,850
2019-08-02 $21.95 $21.95 $21.61 $21.78 $20.85 5,355
2019-08-01 $22.37 $22.47 $21.93 $21.93 $20.99 1,963
2019-07-31 $22.32 $22.32 $22.00 $22.12 $21.18 1,559
2019-07-30 $22.26 $22.30 $22.23 $22.23 $21.29 8,373
2019-07-29 $22.50 $22.50 $22.50 $22.50 $21.55 135
2019-07-26 $22.71 $22.71 $22.70 $22.70 $21.74 16,956
2019-07-25 $22.69 $22.69 $22.57 $22.57 $21.61 3,139
2019-07-24 $22.58 $22.81 $22.58 $22.81 $21.84 4,650
2019-07-23 $22.51 $22.62 $22.51 $22.62 $21.66 902
2019-07-22 $22.45 $22.45 $22.31 $22.38 $21.43 782
2019-07-19 $22.46 $22.46 $22.32 $22.32 $21.38 3,327
2019-07-18 $22.28 $22.34 $22.19 $22.33 $21.38 9,585
2019-07-17 $22.41 $22.41 $22.28 $22.28 $21.33 843
2019-07-16 $22.43 $22.47 $22.42 $22.44 $21.49 917
2019-07-15 $22.58 $22.64 $22.57 $22.57 $21.61 1,723
2019-07-12 $22.47 $22.50 $22.43 $22.46 $21.51 31,448
2019-07-11 $22.59 $22.59 $22.46 $22.51 $21.56 16,056
2019-07-10 $22.60 $22.62 $22.42 $22.47 $21.52 18,739
2019-07-09 $22.21 $22.27 $22.21 $22.27 $21.32 16,315
2019-07-08 $22.43 $22.43 $22.11 $22.11 $21.17 24,387
2019-07-05 $22.45 $22.51 $22.45 $22.50 $21.55 5,972
2019-07-03 $22.54 $22.60 $22.54 $22.60 $21.64 205
2019-07-02 $22.53 $22.58 $22.50 $22.56 $21.60 1,314
2019-07-01 $22.53 $22.54 $22.52 $22.54 $21.59 967
2019-06-28 $22.39 $22.39 $22.38 $22.39 $21.44 1,428
2019-06-27 $22.35 $22.48 $22.35 $22.43 $21.48 7,163
2019-06-26 $22.21 $22.32 $22.21 $22.27 $21.32 12,290
2019-06-25 $22.30 $22.30 $22.00 $22.00 $21.07 3,990
2019-06-24 $22.39 $22.54 $22.35 $22.35 $21.40 12,036
2019-06-21 $22.47 $22.47 $22.37 $22.44 $21.49 13,745
2019-06-20 $22.58 $22.65 $22.40 $22.44 $21.49 29,556
2019-06-19 $22.00 $22.19 $21.92 $22.15 $21.21 15,824
2019-06-18 $22.12 $22.13 $22.03 $22.08 $21.14 6,854
2019-06-17 $21.56 $21.56 $21.51 $21.51 $20.60 2,458
2019-06-14 $21.53 $21.53 $21.50 $21.51 $20.60 764
2019-06-13 $21.75 $21.84 $21.75 $21.80 $20.87 720
2019-06-12 $21.76 $21.76 $21.72 $21.74 $20.82 1,490
2019-06-11 $22.06 $22.06 $21.95 $21.96 $21.03 3,090
2019-06-10 $21.78 $21.80 $21.72 $21.72 $20.80 765
2019-06-07 $21.20 $21.46 $21.20 $21.38 $20.47 3,846
2019-06-06 $20.99 $21.13 $20.98 $21.10 $20.21 6,738
2019-06-05 $21.29 $21.29 $20.84 $20.98 $20.09 1,356
2019-06-04 $21.00 $21.21 $21.00 $21.19 $20.29 550
2019-06-03 $21.04 $21.14 $20.94 $21.02 $20.13 1,686
2019-05-31 $20.90 $20.96 $20.90 $20.95 $20.06 1,731
2019-05-30 $21.01 $21.02 $20.94 $21.02 $20.12 275
2019-05-29 $20.74 $20.82 $20.73 $20.80 $19.92 2,479
2019-05-28 $20.92 $20.94 $20.82 $20.86 $19.97 2,515
2019-05-24 $20.90 $20.99 $20.78 $20.80 $19.92 2,089
2019-05-23 $20.85 $20.85 $20.57 $20.83 $19.94 69,337
2019-05-22 $21.33 $21.46 $21.16 $21.19 $20.29 2,401
2019-05-21 $21.20 $21.35 $21.20 $21.35 $20.44 1,862
2019-05-20 $21.07 $21.12 $21.04 $21.09 $20.20 1,826
2019-05-17 $21.63 $21.67 $21.46 $21.50 $20.59 1,240
2019-05-16 $22.11 $22.20 $22.08 $22.13 $21.19 967
2019-05-15 $21.81 $22.11 $21.81 $22.11 $21.17 1,744
2019-05-14 $21.79 $21.95 $21.78 $21.95 $21.02 1,259
2019-05-13 $21.71 $21.72 $21.57 $21.59 $20.67 14,149
2019-05-10 $22.51 $22.51 $22.13 $22.40 $21.45 946
2019-05-09 $22.13 $22.33 $22.00 $22.33 $21.39 4,433
2019-05-08 $22.69 $22.69 $22.56 $22.62 $21.66 3,397
2019-05-07 $22.86 $22.87 $22.52 $22.52 $21.56 2,413
2019-05-06 $22.75 $23.16 $22.70 $23.13 $22.15 10,790
2019-05-03 $23.47 $23.66 $23.47 $23.66 $22.66 2,800
2019-05-02 $23.33 $23.33 $23.24 $23.24 $22.26 491
2019-05-01 $23.38 $23.52 $23.20 $23.20 $22.22 2,950
2019-04-30 $23.24 $23.40 $23.24 $23.34 $22.35 3,609
2019-04-29 $23.22 $23.29 $23.22 $23.24 $22.25 10,062
2019-04-26 $23.00 $23.11 $22.99 $23.11 $22.13 3,050
2019-04-25 $22.94 $23.12 $22.79 $23.08 $22.10 1,101
2019-04-24 $23.17 $23.19 $23.09 $23.11 $22.12 4,058
2019-04-23 $23.24 $23.44 $23.24 $23.43 $22.44 6,585
2019-04-22 $23.15 $23.26 $23.15 $23.25 $22.27 4,317
2019-04-18 $23.27 $23.38 $23.27 $23.33 $22.34 9,291
2019-04-17 $23.60 $23.60 $23.49 $23.49 $22.49 1,185
2019-04-16 $23.51 $23.51 $23.45 $23.45 $22.46 513
2019-04-15 $23.40 $23.40 $23.24 $23.31 $22.32 2,132
2019-04-12 $23.60 $23.66 $23.50 $23.52 $22.52 4,565
2019-04-11 $23.41 $23.41 $23.30 $23.39 $22.40 2,293
2019-04-10 $23.45 $23.59 $23.45 $23.57 $22.57 1,994
2019-04-09 $23.52 $23.52 $23.45 $23.45 $22.46 1,202
2019-04-08 $23.50 $23.54 $23.46 $23.54 $22.54 3,466
2019-04-05 $23.60 $23.69 $23.60 $23.63 $22.62 997
2019-04-04 $23.46 $23.49 $23.40 $23.45 $22.45 1,687
2019-04-03 $23.45 $23.53 $23.40 $23.40 $22.41 642
2019-04-02 $23.28 $23.28 $23.17 $23.17 $22.19 4,087
2019-04-01 $23.25 $23.35 $23.18 $23.35 $22.36 909
2019-03-29 $22.89 $23.06 $22.89 $23.00 $22.02 2,582
2019-03-28 $22.39 $22.56 $22.39 $22.56 $21.60 511
2019-03-27 $22.40 $22.40 $22.28 $22.28 $21.33 2,275
2019-03-26 $22.40 $22.50 $22.36 $22.41 $21.46 1,173
2019-03-25 $22.34 $22.34 $22.30 $22.30 $21.36 1,016
2019-03-22 $22.51 $22.51 $22.21 $22.21 $21.26 1,265
2019-03-21 $22.79 $22.91 $22.71 $22.91 $21.94 1,161
2019-03-20 $22.86 $22.97 $22.83 $22.97 $22.00 2,085
2019-03-19 $23.08 $23.11 $22.95 $22.98 $22.00 3,661
2019-03-18 $22.93 $23.03 $22.85 $23.01 $22.03 2,149
2019-03-15 $22.68 $22.83 $22.68 $22.77 $21.80 1,121
2019-03-14 $22.32 $22.47 $22.32 $22.47 $21.52 39,684
2019-03-13 $22.65 $22.68 $22.60 $22.61 $21.65 813
2019-03-12 $22.46 $22.57 $22.46 $22.52 $21.57 1,929
2019-03-11 $22.23 $22.65 $22.23 $22.58 $21.63 2,988
2019-03-08 $21.74 $22.02 $21.73 $22.02 $21.08 1,487
2019-03-07 $22.25 $22.25 $22.01 $22.08 $21.14 2,164
2019-03-06 $22.86 $22.87 $22.66 $22.68 $21.72 4,486
2019-03-05 $22.57 $22.95 $22.57 $22.86 $21.89 11,669
2019-03-04 $22.48 $22.49 $22.23 $22.42 $21.47 7,266
2019-03-01 $22.51 $22.54 $22.32 $22.35 $21.40 6,480
2019-02-28 $22.36 $22.45 $22.32 $22.43 $21.48 3,179
2019-02-27 $22.35 $22.48 $22.35 $22.48 $21.52 2,058
2019-02-26 $22.37 $22.40 $22.32 $22.40 $21.45 1,083
2019-02-25 $22.36 $22.36 $22.24 $22.26 $21.32 3,748
2019-02-22 $21.76 $21.93 $21.76 $21.93 $21.00 1,417
2019-02-21 $21.35 $21.36 $21.33 $21.36 $20.45 925
2019-02-20 $21.82 $21.82 $21.66 $21.66 $20.74 1,281
2019-02-19 $21.35 $21.54 $21.35 $21.54 $20.63 464
2019-02-15 $21.33 $21.40 $21.33 $21.37 $20.46 1,340
2019-02-14 $21.39 $21.47 $21.29 $21.47 $20.56 2,764
2019-02-13 $21.50 $21.55 $21.41 $21.41 $20.50 963
2019-02-12 $21.40 $21.44 $21.40 $21.44 $20.53 185
2019-02-11 $21.23 $21.29 $21.23 $21.29 $20.38 347
2019-02-08 $21.08 $21.23 $21.08 $21.23 $20.33 1,353
2019-02-07 $21.28 $21.28 $21.02 $21.12 $20.22 1,495
2019-02-06 $21.65 $21.65 $21.52 $21.52 $20.60 4,641
2019-02-05 $21.56 $21.81 $21.56 $21.81 $20.88 1,487
2019-02-04 $21.45 $21.51 $21.45 $21.48 $20.57 3,814
2019-02-01 $21.30 $21.45 $21.30 $21.45 $20.54 2,690
2019-01-31 $21.50 $21.53 $21.40 $21.51 $20.60 4,017
2019-01-30 $21.06 $21.27 $20.94 $21.27 $20.37 1,451
2019-01-29 $20.89 $20.89 $20.85 $20.87 $19.99 1,067
2019-01-28 $20.78 $20.97 $20.78 $20.91 $20.02 16,586
2019-01-25 $21.00 $21.05 $20.95 $21.02 $20.13 2,014
2019-01-24 $20.45 $20.56 $20.43 $20.55 $19.68 2,145
2019-01-23 $20.45 $20.50 $20.41 $20.42 $19.56 875
2019-01-22 $20.49 $20.49 $20.18 $20.18 $19.32 1,749
2019-01-18 $20.54 $20.79 $20.54 $20.69 $19.81 2,752
2019-01-17 $20.13 $20.54 $20.13 $20.40 $19.54 2,444
2019-01-16 $20.18 $20.39 $20.18 $20.34 $19.47 944
2019-01-15 $20.15 $20.21 $20.08 $20.09 $19.24 7,827
2019-01-14 $19.83 $19.88 $19.83 $19.88 $19.03 190
2019-01-11 $20.13 $20.20 $20.13 $20.20 $19.34 435
2019-01-10 $20.15 $20.48 $20.15 $20.45 $19.58 9,616
2019-01-09 $20.14 $20.43 $20.14 $20.43 $19.57 1,957
2019-01-08 $19.93 $19.93 $19.86 $19.88 $19.04 2,300
2019-01-07 $19.63 $19.91 $19.63 $19.91 $19.06 4,570
2019-01-04 $19.36 $19.71 $19.36 $19.64 $18.80 1,558
2019-01-03 $18.67 $18.78 $18.65 $18.67 $17.87 1,576
2019-01-02 $19.02 $19.10 $18.99 $19.07 $18.26 2,699
2018-12-31 $19.26 $19.29 $18.96 $19.01 $18.21 6,162
2018-12-28 $19.11 $19.15 $19.02 $19.15 $18.34 4,475
2018-12-27 $18.85 $19.05 $18.85 $19.05 $18.25 2,876
2018-12-26 $18.51 $19.03 $18.51 $19.03 $18.23 12,480
2018-12-24 $18.70 $18.80 $18.56 $18.57 $17.78 1,001
2018-12-21 $19.09 $19.09 $18.64 $18.74 $17.94 13,527
2018-12-20 $19.20 $19.20 $18.85 $18.91 $18.11 11,048
2018-12-19 $19.35 $19.48 $18.75 $18.94 $18.14 4,757
2018-12-18 $19.31 $19.35 $19.19 $19.22 $18.40 3,745
2018-12-17 $19.43 $19.46 $19.22 $19.22 $18.41 3,550
2018-12-14 $19.74 $19.79 $19.50 $19.64 $18.81 5,679
2018-12-13 $20.12 $20.12 $19.95 $19.97 $19.12 4,918
2018-12-12 $20.01 $20.16 $20.01 $20.11 $19.25 5,345
2018-12-11 $19.72 $19.72 $19.52 $19.61 $18.78 2,519
2018-12-10 $19.46 $19.48 $19.26 $19.46 $18.63 10,634
2018-12-07 $20.00 $20.14 $19.75 $19.75 $18.91 1,606
2018-12-06 $19.61 $19.89 $19.61 $19.89 $19.05 1,315
2018-12-04 $20.66 $20.66 $20.14 $20.14 $19.29 3,076
2018-12-03 $20.84 $20.84 $20.67 $20.67 $19.79 3,369
2018-11-30 $19.89 $20.22 $19.89 $20.22 $19.36 9,816
2018-11-29 $20.14 $20.14 $19.92 $20.10 $19.25 1,380
2018-11-28 $19.88 $20.30 $19.77 $20.30 $19.43 12,768
2018-11-27 $19.54 $19.74 $19.54 $19.62 $18.79 5,868
2018-11-26 $19.43 $19.65 $19.43 $19.61 $18.78 11,837
2018-11-23 $19.22 $19.25 $19.17 $19.18 $18.36 3,645
2018-11-21 $19.24 $19.56 $19.16 $19.33 $18.50 9,343
2018-11-20 $18.94 $19.04 $18.72 $18.87 $18.07 16,342
2018-11-19 $19.69 $19.76 $19.33 $19.38 $18.56 42,702
2018-11-16 $19.82 $19.93 $19.70 $19.88 $19.03 5,292
2018-11-15 $19.62 $20.04 $19.62 $20.04 $19.19 5,675
2018-11-14 $19.41 $19.52 $19.35 $19.52 $18.69 3,584
2018-11-13 $19.07 $19.39 $19.07 $19.18 $18.37 3,224
2018-11-12 $19.14 $19.14 $18.94 $18.94 $18.14 6,435
2018-11-09 $19.52 $19.52 $19.11 $19.27 $18.45 3,957
2018-11-08 $20.17 $20.17 $19.68 $19.70 $18.86 2,079
2018-11-07 $20.46 $20.50 $20.35 $20.50 $19.63 2,396
2018-11-06 $20.19 $20.45 $20.13 $20.29 $19.43 7,718
2018-11-05 $20.26 $20.35 $20.11 $20.32 $19.46 5,025
2018-11-02 $20.66 $20.66 $20.20 $20.32 $19.46 5,157
2018-11-01 $19.68 $20.33 $19.55 $20.33 $19.47 6,383
2018-10-31 $19.08 $19.44 $19.08 $19.41 $18.58 8,854
2018-10-30 $18.58 $18.87 $18.48 $18.81 $18.01 15,725
2018-10-29 $19.04 $19.04 $18.34 $18.43 $17.64 32,455
2018-10-26 $18.62 $19.19 $18.50 $19.05 $18.24 94,694
2018-10-25 $18.89 $19.29 $18.82 $19.09 $18.28 44,035
2018-10-24 $19.45 $19.51 $18.74 $18.74 $17.94 8,742
2018-10-23 $19.50 $19.69 $19.32 $19.67 $18.84 11,986
2018-10-22 $20.11 $20.23 $20.03 $20.13 $19.27 7,360
2018-10-19 $19.94 $20.05 $19.68 $19.72 $18.88 7,430
2018-10-18 $19.94 $19.98 $19.57 $19.63 $18.80 15,437
2018-10-17 $20.30 $20.30 $20.13 $20.19 $19.33 5,593
2018-10-16 $20.14 $20.44 $20.12 $20.44 $19.57 33,210
2018-10-15 $19.98 $20.01 $19.79 $19.98 $19.13 9,799
2018-10-12 $19.76 $20.25 $19.76 $20.25 $19.39 9,434
2018-10-11 $19.36 $19.71 $19.26 $19.58 $18.75 24,952
2018-10-10 $20.23 $20.23 $18.59 $19.60 $18.77 52,931
2018-10-09 $20.34 $20.55 $20.34 $20.39 $19.52 6,657
2018-10-08 $20.33 $20.56 $20.22 $20.49 $19.62 12,298
2018-10-05 $20.67 $20.70 $20.26 $20.43 $19.56 18,800
2018-10-04 $21.11 $21.12 $20.57 $20.70 $19.82 3,350
2018-10-03 $21.55 $21.55 $21.25 $21.29 $20.39 6,226
2018-10-02 $21.39 $21.44 $21.25 $21.32 $20.42 5,650
2018-10-01 $21.90 $21.90 $21.62 $21.72 $20.80 6,951
2018-09-28 $21.88 $21.88 $21.69 $21.76 $20.84 4,567
2018-09-27 $22.06 $22.18 $22.06 $22.10 $21.16 1,046
2018-09-26 $22.02 $22.31 $22.02 $22.08 $21.14 4,008
2018-09-25 $21.93 $22.03 $21.90 $22.00 $21.07 5,959
2018-09-24 $22.07 $22.07 $21.81 $21.91 $20.98 6,709
2018-09-21 $22.29 $22.29 $22.21 $22.21 $21.26 2,209
2018-09-20 $22.06 $22.21 $22.01 $22.19 $21.25 2,236
2018-09-19 $21.56 $21.91 $21.56 $21.91 $20.98 5,923
2018-09-18 $21.45 $21.53 $21.44 $21.45 $20.54 3,395
2018-09-17 $21.47 $21.54 $21.39 $21.40 $20.49 22,361
2018-09-14 $21.73 $21.79 $21.57 $21.61 $20.69 10,064
2018-09-13 $21.59 $21.85 $21.59 $21.77 $20.85 8,651
2018-09-12 $21.21 $21.46 $21.12 $21.46 $20.55 8,088
2018-09-11 $20.92 $21.20 $20.92 $21.20 $20.30 19,411
2018-09-10 $21.40 $21.46 $20.98 $21.16 $20.26 12,869
2018-09-07 $21.34 $21.58 $21.34 $21.40 $20.49 10,189
2018-09-06 $21.44 $21.55 $21.13 $21.34 $20.43 45,394
2018-09-05 $21.73 $21.73 $21.40 $21.44 $20.53 26,301
2018-09-04 $22.17 $22.25 $21.95 $22.01 $21.08 23,745
2018-08-31 $22.27 $22.53 $22.27 $22.52 $21.56 6,966
2018-08-30 $22.76 $22.76 $22.33 $22.35 $21.40 10,233
2018-08-29 $22.95 $23.12 $22.95 $23.06 $22.08 5,288
2018-08-28 $23.23 $23.23 $22.96 $22.97 $22.00 10,320
2018-08-27 $22.97 $23.32 $22.88 $23.25 $22.26 11,722
2018-08-24 $22.71 $22.75 $22.66 $22.75 $21.78 9,963
2018-08-23 $22.80 $22.84 $22.39 $22.40 $21.45 6,167
2018-08-22 $22.57 $22.70 $22.52 $22.67 $21.71 9,107
2018-08-21 $22.60 $22.61 $22.46 $22.53 $21.57 11,256
2018-08-20 $22.29 $22.54 $22.29 $22.48 $21.53 28,263
2018-08-17 $22.17 $22.36 $22.03 $22.29 $21.34 7,430
2018-08-16 $22.22 $22.43 $22.16 $22.18 $21.24 26,628
2018-08-15 $22.00 $22.18 $21.85 $22.13 $21.19 41,791
2018-08-14 $22.85 $22.85 $22.71 $22.83 $21.86 15,257
2018-08-13 $22.90 $23.00 $22.70 $22.80 $21.83 29,366
2018-08-10 $23.31 $23.32 $23.16 $23.25 $22.26 14,902
2018-08-09 $23.52 $23.80 $23.52 $23.59 $22.59 9,013
2018-08-08 $23.68 $23.71 $23.56 $23.56 $22.56 9,786
2018-08-07 $23.87 $23.92 $23.76 $23.77 $22.76 13,589
2018-08-06 $23.47 $23.63 $23.47 $23.60 $22.60 29,835
2018-08-03 $23.45 $23.69 $23.43 $23.63 $22.63 25,338
2018-08-02 $23.37 $23.50 $23.23 $23.50 $22.50 17,444
2018-08-01 $23.69 $23.99 $23.57 $23.79 $22.78 9,464
2018-07-31 $23.97 $24.02 $23.76 $23.86 $22.85 13,275
2018-07-30 $24.28 $24.28 $23.94 $23.99 $22.97 8,296
2018-07-27 $24.64 $24.64 $24.23 $24.33 $23.30 17,297
2018-07-26 $24.54 $24.68 $24.50 $24.50 $23.46 7,927
2018-07-25 $24.58 $24.84 $24.57 $24.84 $23.79 5,247
2018-07-24 $24.61 $24.64 $24.32 $24.33 $23.30 9,785
2018-07-23 $24.36 $24.39 $24.26 $24.31 $23.28 25,376
2018-07-20 $24.57 $24.64 $24.52 $24.52 $23.48 2,477
2018-07-19 $24.46 $24.47 $24.33 $24.40 $23.36 25,673
2018-07-18 $24.77 $24.88 $24.74 $24.86 $23.80 6,345
2018-07-17 $24.65 $24.95 $24.55 $24.95 $23.89 5,687
2018-07-16 $24.74 $24.79 $24.69 $24.78 $23.73 12,729
2018-07-13 $24.65 $24.84 $24.65 $24.78 $23.73 16,122
2018-07-12 $24.69 $24.85 $24.65 $24.83 $23.78 6,690
2018-07-11 $24.37 $24.53 $24.35 $24.37 $23.33 6,572
2018-07-10 $24.75 $24.75 $24.61 $24.71 $23.66 4,530
2018-07-09 $24.81 $24.84 $24.63 $24.74 $23.69 14,956
2018-07-06 $24.16 $24.54 $24.08 $24.46 $23.42 12,197
2018-07-05 $24.29 $24.30 $24.05 $24.20 $23.17 21,574
2018-07-03 $24.22 $24.28 $24.09 $24.18 $23.15 8,145
2018-07-02 $23.92 $24.04 $23.80 $24.01 $22.99 22,964
2018-06-29 $24.22 $24.39 $24.22 $24.25 $23.22 10,038
2018-06-28 $23.42 $23.94 $23.42 $23.91 $22.90 60,555
2018-06-27 $24.20 $24.27 $23.51 $23.61 $22.61 40,394
2018-06-26 $24.10 $24.26 $24.00 $24.16 $23.13 78,987
2018-06-25 $24.57 $24.57 $24.00 $24.24 $23.21 64,223
2018-06-22 $24.88 $24.89 $24.61 $24.79 $23.74 10,878
2018-06-21 $24.88 $24.89 $24.55 $24.56 $23.52 21,254
2018-06-20 $25.12 $25.12 $24.86 $24.90 $23.84 41,420
2018-06-19 $24.69 $25.04 $24.66 $24.94 $23.88 15,294
2018-06-18 $25.18 $25.38 $25.09 $25.34 $24.26 12,574
2018-06-15 $25.45 $25.55 $25.32 $25.49 $24.41 8,445
2018-06-14 $25.48 $25.77 $25.48 $25.66 $24.57 2,814
2018-06-13 $25.66 $25.74 $25.44 $25.44 $24.36 14,316
2018-06-12 $25.75 $25.91 $25.66 $25.67 $24.58 6,492
2018-06-11 $25.63 $25.85 $25.57 $25.66 $24.57 14,142
2018-06-08 $25.21 $25.64 $25.19 $25.62 $24.53 11,877
2018-06-07 $25.54 $25.59 $25.05 $25.21 $24.14 25,192
2018-06-06 $25.65 $25.76 $25.63 $25.63 $24.54 10,898
2018-06-05 $25.60 $25.81 $25.60 $25.65 $24.56 20,049
2018-06-04 $25.38 $25.60 $25.38 $25.56 $24.48 18,658
2018-06-01 $24.97 $25.37 $24.97 $25.27 $24.20 48,235
2018-05-31 $24.80 $24.90 $24.75 $24.85 $23.79 28,424
2018-05-30 $24.49 $24.71 $24.47 $24.70 $23.66 26,523
2018-05-29 $24.60 $24.64 $24.42 $24.55 $23.50 35,956
2018-05-25 $25.02 $25.15 $25.02 $25.05 $23.99 47,025
2018-05-24 $25.13 $25.16 $24.88 $25.06 $24.00 49,590
2018-05-23 $24.94 $25.20 $24.78 $25.19 $24.12 71,972
2018-05-22 $24.95 $25.13 $24.90 $25.07 $24.01 128,907
2018-05-21 $25.06 $25.15 $24.80 $24.90 $23.84 89,058
2018-05-18 $24.81 $24.87 $24.62 $24.74 $23.69 24,512
2018-05-17 $25.03 $25.20 $24.94 $25.04 $23.98 36,149
2018-05-16 $25.19 $25.35 $25.19 $25.33 $24.25 23,791
2018-05-15 $25.10 $25.10 $24.85 $24.97 $23.91 26,548
2018-05-14 $25.68 $25.77 $25.45 $25.46 $24.38 27,944
2018-05-11 $25.90 $25.91 $25.64 $25.67 $24.58 25,688
2018-05-10 $25.73 $26.08 $25.73 $25.92 $24.82 42,760
2018-05-09 $25.76 $25.76 $25.52 $25.53 $24.44 35,046
2018-05-08 $25.63 $25.77 $25.47 $25.72 $24.63 25,357
2018-05-07 $25.30 $25.73 $25.30 $25.55 $24.47 46,095
2018-05-04 $24.91 $25.44 $24.91 $25.35 $24.27 36,646
2018-05-03 $25.25 $25.25 $24.81 $25.16 $24.09 52,071
2018-05-02 $25.50 $25.50 $25.22 $25.22 $24.15 38,763
2018-05-01 $25.26 $25.29 $25.02 $25.29 $24.22 44,724
2018-04-30 $25.38 $25.43 $25.12 $25.25 $24.18 87,316
2018-04-27 $25.29 $25.37 $25.10 $25.24 $24.17 83,414
2018-04-26 $25.20 $25.32 $25.15 $25.28 $24.21 60,454
2018-04-25 $25.53 $25.60 $25.05 $25.17 $24.10 54,184
2018-04-24 $26.27 $26.27 $25.48 $25.58 $24.49 203,795
2018-04-23 $26.25 $26.25 $25.80 $25.82 $24.72 552,191
2018-04-20 $25.86 $25.87 $25.73 $25.81 $24.71 5,580
2018-04-19 $26.12 $26.14 $25.94 $26.09 $24.98 10,260
2018-04-18 $26.09 $26.13 $26.09 $26.13 $25.02 286
2018-04-17 $26.07 $26.17 $26.07 $26.12 $25.01 2,062
2018-04-16 $25.90 $25.92 $25.87 $25.91 $24.81 11,904
2018-04-13 $26.00 $26.00 $26.00 $26.00 $24.90 1,021
2018-04-12 $26.44 $26.48 $26.37 $26.48 $25.36 5,527
2018-04-11 $26.39 $26.63 $26.39 $26.50 $25.38 5,957
2018-04-10 $26.43 $26.49 $26.42 $26.48 $25.36 1,037
2018-04-09 $26.21 $26.45 $26.21 $26.45 $25.33 950
2018-04-06 $26.13 $26.13 $25.82 $25.92 $24.82 2,125
2018-04-05 $26.19 $26.19 $26.19 $26.19 $25.08 8
2018-04-04 $25.98 $26.19 $25.96 $26.19 $25.08 1,233
2018-04-03 $26.34 $26.34 $26.34 $26.34 $25.22 170
2018-04-02 $26.09 $26.09 $26.07 $26.07 $24.96 1,736
2018-03-29 $26.56 $26.80 $26.53 $26.76 $25.62 26,227
2018-03-28 $26.33 $26.33 $26.19 $26.22 $25.11 9,582
2018-03-27 $27.30 $27.33 $26.44 $26.54 $25.41 3,451
2018-03-26 $27.39 $27.39 $26.85 $27.35 $26.19 12,115
2018-03-23 $27.09 $27.20 $26.70 $26.74 $25.61 12,298
2018-03-22 $27.74 $27.74 $27.10 $27.18 $26.03 11,080
2018-03-21 $28.27 $28.44 $28.19 $28.39 $27.19 10,916
2018-03-20 $28.36 $28.44 $28.29 $28.44 $27.23 10,070
2018-03-19 $27.87 $28.11 $27.68 $27.89 $26.71 14,500
2018-03-16 $28.08 $28.17 $28.02 $28.15 $26.96 15,252
2018-03-15 $28.25 $28.25 $28.03 $28.17 $26.97 14,300
2018-03-14 $28.14 $28.18 $27.97 $28.08 $26.89 15,550
2018-03-13 $28.42 $28.42 $27.99 $28.06 $26.87 14,453
2018-03-12 $28.37 $28.43 $28.29 $28.39 $27.19 12,502
2018-03-09 $28.27 $28.27 $28.27 $28.27 $27.07 2,006
2018-03-08 $27.87 $27.87 $27.60 $27.71 $26.53 12,176
2018-03-07 $27.36 $27.79 $27.36 $27.77 $26.59 10,750
2018-03-06 $27.53 $27.60 $27.51 $27.55 $26.38 11,140
2018-03-05 $26.97 $27.30 $26.84 $27.26 $26.10 12,970
2018-03-02 $26.48 $27.19 $26.48 $27.19 $26.04 10,923
2018-03-01 $27.00 $27.20 $26.63 $26.93 $25.79 13,729
2018-02-28 $27.18 $27.18 $27.09 $27.10 $25.95 9,402
2018-02-27 $27.68 $27.71 $27.28 $27.31 $26.15 13,595
2018-02-26 $27.88 $27.95 $27.82 $27.91 $26.73 14,421
2018-02-23 $27.75 $28.11 $27.62 $28.11 $26.92 27,479
2018-02-22 $27.60 $27.62 $27.42 $27.48 $26.31 27,975
2018-02-21 $27.83 $27.83 $27.74 $27.74 $26.56 302
2018-02-20 $27.37 $27.59 $27.35 $27.47 $26.30 12,883
2018-02-16 $27.55 $27.70 $27.37 $27.53 $26.36 18,817
2018-02-15 $27.70 $27.78 $27.30 $27.63 $26.46 16,555
2018-02-14 $26.72 $27.32 $26.72 $27.25 $26.09 15,833
2018-02-13 $26.34 $26.50 $26.21 $26.42 $25.30 29,463
2018-02-12 $25.64 $25.97 $25.64 $25.97 $24.87 27,096
2018-02-09 $25.38 $25.50 $24.55 $25.38 $24.30 27,268
2018-02-08 $26.06 $26.08 $25.09 $25.10 $24.03 27,710
2018-02-07 $26.27 $26.35 $25.97 $25.99 $24.89 25,405
2018-02-06 $25.83 $26.46 $25.83 $26.46 $25.34 2,129
2018-02-05 $26.62 $26.79 $26.04 $26.19 $25.07 52,758
2018-02-02 $27.46 $27.46 $26.94 $26.94 $25.80 54,032
2018-02-01 $27.74 $28.06 $27.67 $27.70 $26.52 54,081
2018-01-31 $28.10 $28.30 $28.04 $28.11 $26.92 67,733
2018-01-30 $27.95 $27.98 $27.71 $27.96 $26.77 36,617
2018-01-29 $28.58 $28.58 $28.40 $28.44 $27.23 27,659
2018-01-26 $28.71 $28.97 $28.70 $28.97 $27.74 30,933
2018-01-25 $28.50 $28.50 $28.36 $28.38 $27.18 1,122
2018-01-24 $28.19 $28.29 $28.10 $28.10 $26.91 1,542
2018-01-23 $27.89 $27.90 $27.84 $27.84 $26.66 2,766
2018-01-22 $27.75 $27.88 $27.75 $27.88 $26.70 3,215
2018-01-19 $27.79 $27.82 $27.73 $27.82 $26.64 798
2018-01-18 $27.58 $27.58 $27.58 $27.58 $26.41 334
2018-01-17 $27.47 $27.73 $27.47 $27.73 $26.55 1,871
2018-01-16 $27.60 $27.77 $27.36 $27.36 $26.20 4,331
2018-01-12 $27.21 $27.39 $27.21 $27.39 $26.23 592
2018-01-11 $27.14 $27.23 $27.14 $27.22 $26.07 1,695
2018-01-10 $27.25 $27.25 $27.17 $27.19 $26.03 1,482
2018-01-09 $27.37 $27.37 $27.37 $27.37 $26.21 472
2018-01-08 $27.36 $27.36 $27.36 $27.36 $26.20 423
2018-01-05 $26.99 $26.99 $26.99 $26.99 $25.84 590
2018-01-04 $26.90 $26.90 $26.84 $26.84 $25.70 1,725
2018-01-03 $26.65 $26.65 $26.60 $26.60 $25.47 566
2018-01-02 $25.53 $25.53 $25.53 $25.53 $24.45 145
2017-12-29 $25.53 $25.53 $25.53 $25.53 $24.45 25
2017-12-28 $25.53 $25.53 $25.53 $25.53 $24.45 200
2017-12-27 $25.33 $25.33 $25.33 $25.33 $24.25 104
2017-12-26 $25.33 $25.33 $25.33 $25.33 $24.25 125
2017-12-22 $25.05 $25.05 $25.05 $25.05 $23.99 0
2017-12-21 $25.05 $25.05 $25.05 $25.05 $23.99 100
2017-12-20 $25.05 $25.05 $25.05 $25.05 $23.99 100
2017-12-19 $25.05 $25.05 $25.05 $25.05 $23.99 0
2017-12-18 $24.89 $25.05 $24.89 $25.05 $23.99 1,662
2017-12-15 $24.22 $24.22 $24.22 $24.22 $23.19 0
2017-12-14 $24.22 $24.22 $24.22 $24.22 $23.19 0
2017-12-13 $24.22 $24.22 $24.22 $24.22 $23.19 0
2017-12-12 $24.22 $24.22 $24.22 $24.22 $23.19 133
2017-12-11 $24.22 $24.22 $24.22 $24.22 $23.19 80
2017-12-08 $24.21 $24.22 $24.21 $24.22 $23.19 250
2017-12-07 $23.87 $23.87 $23.87 $23.87 $22.86 36
2017-12-06 $23.87 $23.87 $23.87 $23.87 $22.86 500
2017-12-05 $24.07 $24.07 $24.07 $24.07 $23.05 500
2017-12-04 $24.29 $24.29 $24.29 $24.29 $23.26 204
2017-12-01 $24.25 $24.25 $24.17 $24.21 $23.18 900
2017-11-30 $24.32 $24.36 $24.32 $24.36 $23.33 834
2017-11-29 $24.62 $24.65 $24.52 $24.60 $23.56 3,808
2017-11-28 $25.08 $25.16 $25.08 $25.16 $24.09 314
2017-11-27 $25.16 $25.16 $25.16 $25.16 $24.09 468
2017-11-24 $25.59 $25.61 $25.57 $25.61 $24.52 420
2017-11-22 $25.91 $25.91 $25.87 $25.87 $24.77 1,228
2017-11-21 $26.08 $26.08 $26.03 $26.03 $24.93 729
2017-11-20 $25.63 $25.63 $25.63 $25.63 $24.54 157
2017-11-17 $25.50 $25.50 $25.50 $25.50 $24.42 505
2017-11-16 $25.38 $25.41 $25.38 $25.40 $24.32 1,108
2017-11-15 $24.50 $24.86 $24.42 $24.85 $23.80 1,357
2017-11-14 $24.95 $24.95 $24.95 $24.95 $23.89 0
2017-11-13 $24.77 $24.95 $24.77 $24.95 $23.89 2,762
2017-11-10 $25.00 $25.00 $24.77 $24.79 $23.74 2,700
2017-11-09 $24.86 $24.90 $24.86 $24.90 $23.84 890
2017-11-08 $25.00 $25.05 $24.98 $24.99 $23.93 1,657
2017-11-07 $25.10 $25.10 $25.07 $25.07 $24.01 871
2017-11-06 $25.00 $25.06 $24.98 $25.05 $23.98 2,444
2017-11-03 $24.60 $24.60 $24.60 $24.60 $23.56 102
2017-11-02 $24.67 $24.67 $24.52 $24.60 $23.56 2,597
2017-11-01 $24.66 $24.72 $24.62 $24.62 $23.58 3,660
2017-10-31 $24.36 $24.58 $24.36 $24.56 $23.52 703
2017-10-30 $24.29 $24.56 $24.08 $24.08 $23.06 893
2017-10-27 $24.16 $24.31 $24.16 $24.30 $23.27 2,489
2017-10-26 $24.27 $24.29 $24.17 $24.17 $23.14 2,618
2017-10-25 $24.80 $24.82 $24.30 $24.36 $23.33 1,353
2017-10-24 $24.68 $24.68 $24.59 $24.62 $23.57 1,581
2017-10-23 $24.85 $24.86 $24.71 $24.71 $23.66 6,585
2017-10-20 $25.05 $25.05 $24.95 $24.95 $23.89 9,206
2017-10-19 $24.95 $24.95 $24.84 $24.86 $23.80 372
2017-10-18 $25.37 $25.42 $25.34 $25.42 $24.34 506
2017-10-17 $25.27 $25.27 $25.18 $25.19 $24.12 560
2017-10-16 $25.37 $25.37 $25.37 $25.37 $24.29 172
2017-10-13 $25.19 $25.19 $25.18 $25.19 $24.12 537
2017-10-12 $25.17 $25.17 $25.06 $25.06 $24.00 350

KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ) News Headlines

Recent KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ) News
Similar Companies to KraneShares Emerging Markets Consumer Technology Index ETF (KEMQ) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.