KraneShares MSCI Emerging Markets ex China Index ETF (KEMX) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.18 ($0.01) 0.02%
KraneShares MSCI Emerging Markets ex China Index ETF - Daily Information
Click for more stock information on KraneShares MSCI Emerging Markets ex China Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.04 |
Previous Close | $28.18 |
High | $28.18 |
Low | $27.98 |
Adjusted Open | $28.04 |
Previous Adjusted Close | $28.18 |
Adjusted High | $28.18 |
Adjusted Low | $27.98 |
About KraneShares MSCI Emerging Markets ex China Index ETF (KEMX)
Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index and depositary receipts, including American depositary receipts ("ADRs"), representing such components. The Underlying Index is a free float-adjusted market capitalization weighted index designed to track the equity market performance of mid- and large-cap companies of emerging market countries, excluding China. The Underlying Index is based on the MSCI Emerging Markets Index ("universe"), but excludes the securities of Chinese issuers. The Underlying Index generally classifies an issuer as coming from a particular country based on where it is incorporated and where its stock is primarily listed. When an issuer's securities are primarily listed outside of its country of incorporation, the Underlying Index also considers the following factors, among others, in determining where the issuer is from: (1) the secondary listings, if any, of the issuer's securities; (2) the geographic distribution of the issuer's shareholder base; (3) the location of its headquarters; (4) the geographic distribution of its operations (in terms of assets and revenues); (5) the issuer's history, and (6) the country with which investors associate the issuer. Each issuer and its securities are classified in only one country. The Underlying Index, as of each rebalance, includes exchange-traded equity securities that, among other matters: (1) are issued by companies of selected emerging market countries; (2) are issued by companies comprising the top 85% (of the free float-adjusted market capitalization) for each country, subject to MSCI's ("Index Provider") investability screens; (3) meet certain minimum liquidity requirements; (4) have a free float-adjusted market capitalization equal to or higher than 50% of the universe's minimum size requirement; and (5) meet certain Foreign Inclusion Factor ("FIF") requirements, where FIF is defined as the proportion of shares outstanding that is available for purchase in the public equity markets by international investors. As of May 31, 2020, the Underlying Index consisted of securities from issuers of the following countries: Argentina, Brazil, Chile, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. 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. 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. 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, the Underlying Index included 674 securities of companies with a market capitalization range of approximately $314 million to $261 billion and an average market capitalization of approximately $5 billion. The largest country representations in the Underlying Index were Taiwan (20.8%) and South Korea (19.7%). The largest sectors represented in the Underlying Index were the Information Technology sector (25.15%) and Finanical sector (21.4%). The Underlying Index is rebalanced quarterly. The Fund may engage in securities lending.
Invest in KraneShares MSCI Emerging Markets ex China Index ETF (KEMX)
Historical Stock Data for KraneShares MSCI Emerging Markets ex China Index ETF (KEMX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $28.04 | $28.18 | $27.98 | $28.18 | $28.18 | 13,080 |
2025-04-24 | $28.02 | $28.25 | $27.97 | $28.18 | $28.18 | 7,985 |
2025-04-23 | $27.98 | $28.17 | $27.86 | $27.86 | $27.86 | 4,926 |
2025-04-22 | $27.49 | $27.70 | $27.49 | $27.57 | $27.57 | 4,921 |
2025-04-21 | $27.66 | $27.66 | $27.17 | $27.34 | $27.34 | 22,308 |
2025-04-17 | $27.58 | $27.58 | $27.33 | $27.35 | $27.35 | 8,235 |
2025-04-16 | $27.32 | $27.36 | $27.02 | $27.14 | $27.14 | 9,100 |
2025-04-15 | $27.32 | $27.51 | $27.32 | $27.36 | $27.36 | 10,169 |
2025-04-14 | $27.24 | $27.34 | $27.16 | $27.29 | $27.29 | 6,993 |
2025-04-11 | $26.70 | $27.17 | $26.70 | $27.07 | $27.07 | 10,852 |
2025-04-10 | $26.60 | $26.60 | $25.89 | $26.35 | $26.35 | 11,504 |
2025-04-09 | $25.11 | $26.94 | $24.24 | $26.76 | $26.76 | 23,982 |
2025-04-08 | $25.99 | $26.09 | $24.87 | $25.06 | $25.06 | 30,803 |
2025-04-07 | $24.90 | $25.90 | $23.79 | $25.67 | $25.67 | 143,089 |
2025-04-04 | $26.46 | $26.64 | $25.96 | $26.01 | $26.01 | 17,296 |
2025-04-03 | $27.46 | $27.64 | $27.36 | $27.38 | $27.38 | 5,609 |
2025-04-02 | $27.84 | $28.16 | $27.84 | $28.11 | $28.11 | 2,847 |
2025-04-01 | $27.85 | $28.08 | $27.85 | $28.01 | $28.01 | 4,189 |
2025-03-31 | $27.57 | $27.89 | $27.57 | $27.88 | $27.88 | 5,310 |
2025-03-28 | $28.25 | $28.25 | $27.93 | $27.95 | $27.95 | 4,383 |
2025-03-27 | $28.33 | $28.55 | $28.33 | $28.47 | $28.47 | 4,533 |
2025-03-26 | $28.71 | $28.71 | $28.43 | $28.50 | $28.50 | 4,765 |
2025-03-25 | $28.73 | $28.83 | $28.71 | $28.82 | $28.82 | 5,852 |
2025-03-24 | $28.66 | $28.78 | $28.49 | $28.69 | $28.69 | 10,695 |
2025-03-21 | $28.42 | $28.53 | $28.42 | $28.53 | $28.53 | 1,634 |
2025-03-20 | $28.47 | $28.50 | $28.37 | $28.48 | $28.48 | 7,339 |
2025-03-19 | $28.41 | $28.53 | $28.34 | $28.53 | $28.53 | 1,567 |
2025-03-18 | $28.45 | $28.46 | $28.32 | $28.41 | $28.41 | 2,321 |
2025-03-17 | $28.13 | $28.61 | $28.13 | $28.57 | $28.57 | 2,111 |
2025-03-14 | $27.97 | $28.17 | $27.95 | $28.17 | $28.17 | 10,482 |
2025-03-13 | $27.69 | $27.83 | $27.68 | $27.75 | $27.75 | 5,874 |
2025-03-12 | $27.95 | $28.02 | $27.88 | $28.01 | $28.01 | 8,219 |
2025-03-11 | $27.71 | $27.85 | $27.61 | $27.75 | $27.75 | 6,373 |
2025-03-10 | $27.83 | $27.83 | $27.54 | $27.60 | $27.60 | 3,825 |
2025-03-07 | $28.07 | $28.22 | $27.91 | $28.22 | $28.22 | 11,269 |
2025-03-06 | $28.08 | $28.22 | $27.96 | $28.05 | $28.05 | 10,488 |
2025-03-05 | $27.94 | $28.39 | $27.94 | $28.26 | $28.26 | 30,844 |
2025-03-04 | $27.49 | $27.77 | $27.33 | $27.58 | $27.58 | 18,537 |
2025-03-03 | $27.78 | $27.90 | $27.43 | $27.49 | $27.49 | 8,552 |
2025-02-28 | $27.58 | $27.67 | $27.43 | $27.64 | $27.64 | 7,264 |
2025-02-27 | $28.45 | $28.45 | $27.93 | $27.95 | $27.95 | 6,085 |
2025-02-26 | $28.63 | $28.82 | $28.58 | $28.63 | $28.63 | 6,393 |
2025-02-25 | $28.61 | $28.61 | $28.44 | $28.54 | $28.54 | 4,311 |
2025-02-24 | $28.75 | $28.75 | $28.58 | $28.60 | $28.60 | 11,196 |
2025-02-21 | $28.98 | $29.03 | $28.72 | $28.75 | $28.75 | 5,531 |
2025-02-20 | $29.03 | $29.04 | $28.98 | $29.01 | $29.01 | 10,168 |
2025-02-19 | $28.90 | $28.97 | $28.88 | $28.93 | $28.93 | 7,237 |
2025-02-18 | $28.96 | $29.04 | $28.95 | $29.02 | $29.02 | 6,640 |
2025-02-14 | $28.75 | $28.78 | $28.71 | $28.74 | $28.74 | 2,547 |
2025-02-13 | $28.51 | $28.76 | $28.51 | $28.76 | $28.76 | 16,003 |
2025-02-12 | $28.40 | $28.61 | $28.40 | $28.57 | $28.57 | 9,947 |
2025-02-11 | $28.48 | $28.58 | $28.48 | $28.55 | $28.55 | 15,910 |
2025-02-10 | $28.52 | $28.67 | $28.52 | $28.63 | $28.63 | 8,014 |
2025-02-07 | $28.68 | $28.73 | $28.31 | $28.31 | $28.31 | 9,737 |
2025-02-06 | $28.48 | $28.60 | $28.48 | $28.59 | $28.59 | 13,593 |
2025-02-05 | $28.60 | $28.62 | $28.57 | $28.59 | $28.59 | 5,154 |
2025-02-04 | $28.43 | $28.64 | $28.43 | $28.54 | $28.54 | 3,525 |
2025-02-03 | $27.93 | $28.23 | $27.93 | $28.14 | $28.14 | 8,698 |
2025-01-31 | $28.49 | $28.60 | $28.27 | $28.31 | $28.31 | 9,769 |
2025-01-30 | $28.46 | $28.55 | $28.45 | $28.50 | $28.50 | 5,823 |
2025-01-29 | $28.14 | $28.25 | $28.03 | $28.16 | $28.16 | 7,893 |
2025-01-28 | $27.85 | $28.18 | $27.85 | $28.09 | $28.09 | 47,824 |
2025-01-27 | $27.98 | $28.12 | $27.85 | $27.88 | $27.88 | 4,860 |
2025-01-24 | $28.76 | $28.77 | $28.66 | $28.66 | $28.66 | 14,525 |
2025-01-23 | $28.53 | $28.78 | $28.53 | $28.70 | $28.70 | 11,242 |
2025-01-22 | $28.60 | $28.71 | $28.60 | $28.61 | $28.61 | 6,460 |
2025-01-21 | $28.31 | $28.56 | $28.31 | $28.49 | $28.49 | 12,520 |
2025-01-17 | $28.08 | $28.25 | $28.08 | $28.16 | $28.16 | 11,051 |
2025-01-16 | $28.27 | $28.27 | $28.04 | $28.10 | $28.10 | 7,530 |
2025-01-15 | $27.79 | $28.13 | $27.79 | $28.09 | $28.09 | 8,582 |
2025-01-14 | $27.83 | $27.83 | $27.59 | $27.72 | $27.72 | 6,164 |
2025-01-13 | $27.31 | $27.52 | $27.31 | $27.50 | $27.50 | 20,836 |
2025-01-10 | $27.80 | $27.91 | $27.70 | $27.78 | $27.78 | 143,988 |
2025-01-08 | $28.11 | $28.13 | $28.01 | $28.13 | $28.13 | 2,811 |
2025-01-07 | $28.57 | $28.57 | $28.19 | $28.19 | $28.19 | 5,565 |
2025-01-06 | $28.50 | $28.54 | $28.45 | $28.54 | $28.54 | 6,189 |
2025-01-03 | $28.00 | $28.14 | $28.00 | $28.11 | $28.11 | 4,277 |
2025-01-02 | $27.93 | $28.00 | $27.79 | $27.83 | $27.83 | 1,995 |
2024-12-31 | $27.93 | $27.93 | $27.65 | $27.71 | $27.71 | 22,329 |
2024-12-30 | $27.78 | $27.88 | $27.70 | $27.82 | $27.82 | 16,097 |
2024-12-27 | $27.93 | $28.01 | $27.88 | $28.01 | $28.01 | 3,450 |
2024-12-26 | $28.08 | $28.15 | $28.07 | $28.12 | $28.12 | 11,855 |
2024-12-24 | $28.24 | $28.25 | $28.19 | $28.24 | $28.24 | 6,025 |
2024-12-23 | $28.06 | $28.26 | $28.06 | $28.26 | $28.26 | 5,090 |
2024-12-20 | $27.96 | $28.18 | $27.72 | $28.08 | $28.08 | 15,537 |
2024-12-19 | $28.07 | $28.17 | $27.99 | $28.03 | $28.03 | 8,997 |
2024-12-18 | $28.62 | $28.73 | $27.84 | $27.84 | $27.84 | 31,253 |
2024-12-17 | $28.39 | $28.59 | $28.39 | $28.59 | $28.59 | 11,153 |
2024-12-16 | $29.88 | $29.95 | $29.85 | $29.85 | $28.90 | 9,687 |
2024-12-13 | $29.95 | $30.00 | $29.88 | $29.97 | $29.01 | 5,134 |
2024-12-12 | $29.80 | $29.86 | $29.71 | $29.75 | $28.80 | 9,558 |
2024-12-11 | $29.90 | $29.97 | $29.90 | $29.94 | $28.99 | 4,332 |
2024-12-10 | $29.91 | $29.91 | $29.66 | $29.71 | $29.71 | 2,351 |
2024-12-09 | $29.82 | $29.95 | $29.82 | $29.89 | $29.89 | 3,195 |
2024-12-06 | $30.00 | $30.00 | $29.75 | $29.79 | $29.79 | 17,141 |
2024-12-05 | $29.98 | $30.12 | $29.98 | $30.05 | $30.05 | 13,388 |
2024-12-04 | $29.85 | $29.96 | $29.79 | $29.90 | $29.90 | 7,456 |
2024-12-03 | $29.53 | $29.72 | $29.28 | $29.72 | $29.72 | 7,329 |
2024-12-02 | $29.56 | $29.72 | $29.55 | $29.72 | $29.72 | 8,559 |
2024-11-29 | $29.33 | $29.61 | $29.33 | $29.56 | $29.56 | 5,245 |
2024-11-27 | $29.74 | $29.74 | $29.58 | $29.63 | $29.63 | 11,613 |
2024-11-26 | $29.93 | $29.93 | $29.79 | $29.87 | $29.87 | 13,007 |
2024-11-25 | $30.03 | $30.12 | $29.94 | $30.04 | $30.04 | 4,838 |
2024-11-22 | $29.82 | $29.97 | $29.82 | $29.96 | $29.96 | 13,551 |
2024-11-21 | $29.56 | $29.63 | $29.49 | $29.63 | $29.63 | 4,083 |
2024-11-20 | $29.53 | $29.57 | $29.40 | $29.57 | $29.57 | 5,006 |
2024-11-19 | $29.47 | $29.72 | $29.47 | $29.65 | $29.65 | 4,637 |
2024-11-18 | $29.30 | $29.58 | $29.30 | $29.56 | $29.56 | 7,364 |
2024-11-15 | $29.44 | $29.44 | $29.22 | $29.29 | $29.29 | 5,127 |
2024-11-14 | $29.43 | $29.43 | $29.22 | $29.35 | $29.35 | 10,747 |
2024-11-13 | $29.60 | $29.60 | $29.31 | $29.36 | $29.36 | 7,266 |
2024-11-12 | $29.79 | $29.79 | $29.50 | $29.60 | $29.60 | 10,869 |
2024-11-11 | $30.15 | $30.15 | $29.91 | $30.02 | $30.02 | 10,126 |
2024-11-08 | $30.53 | $30.53 | $30.25 | $30.40 | $30.40 | 3,081 |
2024-11-07 | $30.72 | $30.86 | $30.72 | $30.86 | $30.86 | 4,590 |
2024-11-06 | $30.27 | $30.48 | $30.11 | $30.43 | $30.43 | 14,557 |
2024-11-05 | $30.49 | $30.72 | $30.49 | $30.68 | $30.68 | 6,988 |
2024-11-04 | $30.42 | $30.50 | $30.33 | $30.37 | $30.37 | 9,973 |
2024-11-01 | $30.45 | $30.45 | $30.22 | $30.22 | $30.22 | 845 |
2024-10-31 | $30.31 | $30.31 | $30.04 | $30.15 | $30.15 | 9,036 |
2024-10-30 | $30.41 | $30.61 | $30.41 | $30.43 | $30.43 | 2,320 |
2024-10-29 | $30.64 | $30.78 | $30.64 | $30.72 | $30.72 | 3,730 |
2024-10-28 | $30.88 | $30.88 | $30.78 | $30.78 | $30.78 | 2,521 |
2024-10-25 | $30.91 | $30.97 | $30.75 | $30.78 | $30.78 | 898 |
2024-10-24 | $30.74 | $30.78 | $30.67 | $30.78 | $30.78 | 3,896 |
2024-10-23 | $30.75 | $30.79 | $30.72 | $30.78 | $30.78 | 1,213 |
2024-10-22 | $30.96 | $31.02 | $30.92 | $31.02 | $31.02 | 2,381 |
2024-10-21 | $31.18 | $31.18 | $31.02 | $31.13 | $31.13 | 3,851 |
2024-10-18 | $31.45 | $31.45 | $31.31 | $31.36 | $31.36 | 12,877 |
2024-10-17 | $31.22 | $31.35 | $31.22 | $31.30 | $31.30 | 4,752 |
2024-10-16 | $31.11 | $31.16 | $31.05 | $31.12 | $31.12 | 7,671 |
2024-10-15 | $31.06 | $31.06 | $30.88 | $30.91 | $30.91 | 4,576 |
2024-10-14 | $31.20 | $31.28 | $31.20 | $31.28 | $31.28 | 2,978 |
2024-10-11 | $31.00 | $31.20 | $31.00 | $31.16 | $31.16 | 7,776 |
2024-10-10 | $30.79 | $30.91 | $30.79 | $30.91 | $30.91 | 8,086 |
2024-10-09 | $30.84 | $30.96 | $30.78 | $30.94 | $30.94 | 16,280 |
2024-10-08 | $30.85 | $30.92 | $30.77 | $30.92 | $30.92 | 3,080 |
2024-10-07 | $30.81 | $30.93 | $30.75 | $30.75 | $30.75 | 10,227 |
2024-10-04 | $30.83 | $30.83 | $30.71 | $30.80 | $30.80 | 7,338 |
2024-10-03 | $30.75 | $30.87 | $30.75 | $30.82 | $30.82 | 5,936 |
2024-10-02 | $31.21 | $31.21 | $31.00 | $31.06 | $31.06 | 3,711 |
2024-10-01 | $31.17 | $31.18 | $30.84 | $31.04 | $31.04 | 7,382 |
2024-09-30 | $31.36 | $31.47 | $31.11 | $31.21 | $31.21 | 10,073 |
2024-09-27 | $32.22 | $32.22 | $31.88 | $31.88 | $31.88 | 1,840 |
2024-09-26 | $32.17 | $32.24 | $32.09 | $32.19 | $32.19 | 5,717 |
2024-09-25 | $31.64 | $31.64 | $31.44 | $31.49 | $31.49 | 2,588 |
2024-09-24 | $31.38 | $31.78 | $31.38 | $31.76 | $31.76 | 9,102 |
2024-09-23 | $31.04 | $31.24 | $31.04 | $31.16 | $31.16 | 7,129 |
2024-09-20 | $31.04 | $31.13 | $30.99 | $31.02 | $31.02 | 7,282 |
2024-09-19 | $31.06 | $31.23 | $31.01 | $31.17 | $31.17 | 2,804 |
2024-09-18 | $30.74 | $31.09 | $30.61 | $30.68 | $30.68 | 4,737 |
2024-09-17 | $30.91 | $30.91 | $30.72 | $30.73 | $30.73 | 4,090 |
2024-09-16 | $30.79 | $30.82 | $30.71 | $30.82 | $30.82 | 2,243 |
2024-09-13 | $30.69 | $30.78 | $30.69 | $30.73 | $30.73 | 6,286 |
2024-09-12 | $30.31 | $30.57 | $30.31 | $30.54 | $30.54 | 9,937 |
2024-09-11 | $29.88 | $30.21 | $29.83 | $30.21 | $30.21 | 11,301 |
2024-09-10 | $29.89 | $30.03 | $29.77 | $30.03 | $30.03 | 78,437 |
2024-09-09 | $30.01 | $30.10 | $29.94 | $30.05 | $30.05 | 1,541 |
2024-09-06 | $30.49 | $30.49 | $29.66 | $29.75 | $29.75 | 12,791 |
2024-09-05 | $30.30 | $30.39 | $30.21 | $30.38 | $30.38 | 4,069 |
2024-09-04 | $30.16 | $30.35 | $30.14 | $30.23 | $30.23 | 5,964 |
2024-09-03 | $30.69 | $30.69 | $30.16 | $30.17 | $30.17 | 5,578 |
2024-08-30 | $30.92 | $30.97 | $30.74 | $30.87 | $30.87 | 5,690 |
2024-08-29 | $30.96 | $30.96 | $30.88 | $30.91 | $30.91 | 1,347 |
2024-08-28 | $31.02 | $31.08 | $30.90 | $30.99 | $30.99 | 5,291 |
2024-08-27 | $31.02 | $31.07 | $30.90 | $31.01 | $31.01 | 5,005 |
2024-08-26 | $31.17 | $31.17 | $30.97 | $31.00 | $31.00 | 2,688 |
2024-08-23 | $30.90 | $31.23 | $30.90 | $31.21 | $31.21 | 4,296 |
2024-08-22 | $31.05 | $31.05 | $30.69 | $30.69 | $30.69 | 8,087 |
2024-08-21 | $31.12 | $31.19 | $31.04 | $31.16 | $31.16 | 5,710 |
2024-08-20 | $31.20 | $31.20 | $31.09 | $31.13 | $31.13 | 1,588 |
2024-08-19 | $31.01 | $31.31 | $31.01 | $31.30 | $31.30 | 15,501 |
2024-08-16 | $30.64 | $30.89 | $30.64 | $30.80 | $30.80 | 2,766 |
2024-08-15 | $30.35 | $30.58 | $30.35 | $30.52 | $30.52 | 5,375 |
2024-08-14 | $30.24 | $30.28 | $30.12 | $30.24 | $30.24 | 76,338 |
2024-08-13 | $29.91 | $30.24 | $29.91 | $30.24 | $30.24 | 8,267 |
2024-08-12 | $29.76 | $29.91 | $29.75 | $29.78 | $29.78 | 7,199 |
2024-08-09 | $29.57 | $29.81 | $29.57 | $29.76 | $29.76 | 7,254 |
2024-08-08 | $29.23 | $29.56 | $29.13 | $29.44 | $29.44 | 5,562 |
2024-08-07 | $29.31 | $29.36 | $28.76 | $28.78 | $28.78 | 11,976 |
2024-08-06 | $28.47 | $28.84 | $28.15 | $28.58 | $28.58 | 102,202 |
2024-08-05 | $28.24 | $28.81 | $28.00 | $28.41 | $28.41 | 183,883 |
2024-08-02 | $30.02 | $30.05 | $29.79 | $29.93 | $29.93 | 16,075 |
2024-08-01 | $30.99 | $31.08 | $30.44 | $30.56 | $30.56 | 19,605 |
2024-07-31 | $30.93 | $31.17 | $30.87 | $31.09 | $31.09 | 22,796 |
2024-07-30 | $30.42 | $30.46 | $30.14 | $30.32 | $30.32 | 12,888 |
2024-07-29 | $30.41 | $30.46 | $30.33 | $30.43 | $30.43 | 9,014 |
2024-07-26 | $30.47 | $30.61 | $30.40 | $30.56 | $30.56 | 6,713 |
2024-07-25 | $30.00 | $30.32 | $29.89 | $30.15 | $30.15 | 149,848 |
2024-07-24 | $30.45 | $30.45 | $30.04 | $30.10 | $30.10 | 39,545 |
2024-07-23 | $30.66 | $30.66 | $30.50 | $30.57 | $30.57 | 25,639 |
2024-07-22 | $30.58 | $30.69 | $30.44 | $30.61 | $30.61 | 161,594 |
2024-07-19 | $30.54 | $30.54 | $30.37 | $30.45 | $30.45 | 58,881 |
2024-07-18 | $31.10 | $31.10 | $30.70 | $30.79 | $30.79 | 6,111 |
2024-07-17 | $31.16 | $31.16 | $30.91 | $30.96 | $30.96 | 6,059 |
2024-07-16 | $31.39 | $31.52 | $31.33 | $31.51 | $31.51 | 15,140 |
2024-07-15 | $31.43 | $31.45 | $31.24 | $31.25 | $31.25 | 11,005 |
2024-07-12 | $31.44 | $31.69 | $31.43 | $31.54 | $31.54 | 7,688 |
2024-07-11 | $31.76 | $31.76 | $31.41 | $31.41 | $31.41 | 9,732 |
2024-07-10 | $31.39 | $31.46 | $31.26 | $31.46 | $31.46 | 7,555 |
2024-07-09 | $31.17 | $31.17 | $31.07 | $31.15 | $31.15 | 2,942 |
2024-07-08 | $31.13 | $31.20 | $31.05 | $31.07 | $31.07 | 3,956 |
2024-07-05 | $30.98 | $30.98 | $30.78 | $30.97 | $30.97 | 5,345 |
2024-07-03 | $30.24 | $30.55 | $30.24 | $30.55 | $30.55 | 2,776 |
2024-07-02 | $30.04 | $30.21 | $30.03 | $30.17 | $30.17 | 7,011 |
2024-07-01 | $30.25 | $30.25 | $30.08 | $30.08 | $30.08 | 2,050 |
2024-06-28 | $30.14 | $30.16 | $29.97 | $30.04 | $30.04 | 4,025 |
2024-06-27 | $29.93 | $30.09 | $29.90 | $29.96 | $29.96 | 3,653 |
2024-06-26 | $29.72 | $29.80 | $29.68 | $29.77 | $29.77 | 3,587 |
2024-06-25 | $29.74 | $29.82 | $29.72 | $29.82 | $29.82 | 7,992 |
2024-06-24 | $29.91 | $30.04 | $29.76 | $29.82 | $29.82 | 10,755 |
2024-06-21 | $29.95 | $29.95 | $29.81 | $29.89 | $29.89 | 4,798 |
2024-06-20 | $29.89 | $29.97 | $29.84 | $29.89 | $29.89 | 5,935 |
2024-06-18 | $29.80 | $29.87 | $29.80 | $29.87 | $29.87 | 1,935 |
2024-06-17 | $29.28 | $29.56 | $29.28 | $29.55 | $29.55 | 3,578 |
2024-06-14 | $29.24 | $29.35 | $29.18 | $29.28 | $29.28 | 4,357 |
2024-06-13 | $29.17 | $29.31 | $29.17 | $29.31 | $29.31 | 2,236 |
2024-06-12 | $29.35 | $29.51 | $29.30 | $29.40 | $29.40 | 3,003 |
2024-06-11 | $28.86 | $29.05 | $28.80 | $29.05 | $29.05 | 8,053 |
2024-06-10 | $28.82 | $29.10 | $28.82 | $29.06 | $29.06 | 4,817 |
2024-06-07 | $29.16 | $29.16 | $28.85 | $28.97 | $28.97 | 82,125 |
2024-06-06 | $29.19 | $29.21 | $29.14 | $29.21 | $29.21 | 4,645 |
2024-06-05 | $28.84 | $29.01 | $28.84 | $28.99 | $28.99 | 2,461 |
2024-06-04 | $28.37 | $28.46 | $28.30 | $28.46 | $28.46 | 6,466 |
2024-06-03 | $29.12 | $29.12 | $28.90 | $29.05 | $29.05 | 4,080 |
2024-05-31 | $28.80 | $28.80 | $28.42 | $28.68 | $28.68 | 39,395 |
2024-05-30 | $28.71 | $28.95 | $28.64 | $28.88 | $28.88 | 18,078 |
2024-05-29 | $29.00 | $29.06 | $28.96 | $28.99 | $28.99 | 3,996 |
2024-05-28 | $29.58 | $29.71 | $29.46 | $29.53 | $29.53 | 10,593 |
2024-05-24 | $29.54 | $29.60 | $29.53 | $29.57 | $29.57 | 2,900 |
2024-05-23 | $29.69 | $29.80 | $29.39 | $29.43 | $29.43 | 11,221 |
2024-05-22 | $29.60 | $29.62 | $29.40 | $29.47 | $29.47 | 12,143 |
2024-05-21 | $29.61 | $29.61 | $29.49 | $29.55 | $29.55 | 8,952 |
2024-05-20 | $29.60 | $29.66 | $29.59 | $29.66 | $29.66 | 3,775 |
2024-05-17 | $29.62 | $29.71 | $29.58 | $29.70 | $29.70 | 3,768 |
2024-05-16 | $29.61 | $29.71 | $29.59 | $29.59 | $29.59 | 4,538 |
2024-05-15 | $29.48 | $29.71 | $29.45 | $29.64 | $29.64 | 9,210 |
2024-05-14 | $29.10 | $29.40 | $29.10 | $29.32 | $29.32 | 12,155 |
2024-05-13 | $28.97 | $29.20 | $28.97 | $29.13 | $29.13 | 11,945 |
2024-05-10 | $29.18 | $29.18 | $28.98 | $29.03 | $29.03 | 7,334 |
2024-05-09 | $28.88 | $28.96 | $28.77 | $28.96 | $28.96 | 13,057 |
2024-05-08 | $28.95 | $29.05 | $28.93 | $29.01 | $29.01 | 19,226 |
2024-05-07 | $29.11 | $29.11 | $28.95 | $28.97 | $28.97 | 16,082 |
2024-05-06 | $29.10 | $29.11 | $28.98 | $29.04 | $29.04 | 14,097 |
2024-05-03 | $29.02 | $29.02 | $28.81 | $29.01 | $29.01 | 13,195 |
2024-05-02 | $28.59 | $28.78 | $28.45 | $28.71 | $28.71 | 15,557 |
2024-05-01 | $28.32 | $28.64 | $28.23 | $28.27 | $28.27 | 9,891 |
2024-04-30 | $28.54 | $28.58 | $28.30 | $28.38 | $28.38 | 9,640 |
2024-04-29 | $28.46 | $28.75 | $28.46 | $28.65 | $28.65 | 23,520 |
2024-04-26 | $28.40 | $28.45 | $28.33 | $28.39 | $28.39 | 3,948 |
2024-04-25 | $27.91 | $28.19 | $27.82 | $28.17 | $28.17 | 8,279 |
2024-04-24 | $28.24 | $28.24 | $28.02 | $28.11 | $28.11 | 8,532 |
2024-04-23 | $27.91 | $28.13 | $27.88 | $28.13 | $28.13 | 41,544 |
2024-04-22 | $27.90 | $28.05 | $27.84 | $27.97 | $27.97 | 105,464 |
2024-04-19 | $27.80 | $27.90 | $27.73 | $27.77 | $27.77 | 54,035 |
2024-04-18 | $27.99 | $28.27 | $27.69 | $27.89 | $27.89 | 172,153 |
2024-04-17 | $28.21 | $28.24 | $27.99 | $28.05 | $28.05 | 28,176 |
2024-04-16 | $28.36 | $28.36 | $28.02 | $28.05 | $28.05 | 157,429 |
2024-04-15 | $28.92 | $28.93 | $28.58 | $28.62 | $28.62 | 48,023 |
2024-04-12 | $29.13 | $29.13 | $28.85 | $28.89 | $28.89 | 33,803 |
2024-04-11 | $29.49 | $29.56 | $29.28 | $29.53 | $29.53 | 8,004 |
2024-04-10 | $29.45 | $29.45 | $29.24 | $29.32 | $29.32 | 42,272 |
2024-04-09 | $29.73 | $29.82 | $29.67 | $29.77 | $29.77 | 5,989 |
2024-04-08 | $29.54 | $29.59 | $29.52 | $29.54 | $29.54 | 11,725 |
2024-04-05 | $29.29 | $29.43 | $29.28 | $29.32 | $29.32 | 10,545 |
2024-04-04 | $29.59 | $29.71 | $29.27 | $29.27 | $29.27 | 18,589 |
2024-04-03 | $29.13 | $29.49 | $29.13 | $29.41 | $29.41 | 30,498 |
2024-04-02 | $29.33 | $29.37 | $29.28 | $29.36 | $29.36 | 11,709 |
2024-04-01 | $29.41 | $29.41 | $29.18 | $29.20 | $29.20 | 10,177 |
2024-03-28 | $29.35 | $29.40 | $29.29 | $29.33 | $29.33 | 20,234 |
2024-03-27 | $29.31 | $29.31 | $29.19 | $29.23 | $29.23 | 19,333 |
2024-03-26 | $29.30 | $29.30 | $29.21 | $29.21 | $29.21 | 47,640 |
2024-03-25 | $29.22 | $29.29 | $29.17 | $29.24 | $29.24 | 8,019 |
2024-03-22 | $29.27 | $29.28 | $29.06 | $29.17 | $29.17 | 29,205 |
2024-03-21 | $29.50 | $29.50 | $29.27 | $29.29 | $29.29 | 23,040 |
2024-03-20 | $28.96 | $29.25 | $28.85 | $29.24 | $29.24 | 67,995 |
2024-03-19 | $29.00 | $29.00 | $28.71 | $28.85 | $28.85 | 41,479 |
2024-03-18 | $29.19 | $29.19 | $28.91 | $29.03 | $29.03 | 22,218 |
2024-03-15 | $29.10 | $29.13 | $28.95 | $28.96 | $28.96 | 64,665 |
2024-03-14 | $29.35 | $29.35 | $29.23 | $29.30 | $29.30 | 32,179 |
2024-03-13 | $29.38 | $29.38 | $29.30 | $29.33 | $29.33 | 16,053 |
2024-03-12 | $29.39 | $29.40 | $29.20 | $29.38 | $29.38 | 9,547 |
2024-03-11 | $29.14 | $29.33 | $29.09 | $29.18 | $29.18 | 55,580 |
2024-03-08 | $29.44 | $29.50 | $29.21 | $29.23 | $29.23 | 16,585 |
2024-03-07 | $29.23 | $29.38 | $29.14 | $29.35 | $29.35 | 91,050 |
2024-03-06 | $29.02 | $29.18 | $29.00 | $29.10 | $29.10 | 35,735 |
2024-03-05 | $28.85 | $28.85 | $28.60 | $28.68 | $28.68 | 120,508 |
2024-03-04 | $28.93 | $28.94 | $28.82 | $28.89 | $28.89 | 18,340 |
2024-03-01 | $28.58 | $28.77 | $28.51 | $28.71 | $28.71 | 27,463 |
2024-02-29 | $28.51 | $28.51 | $28.38 | $28.43 | $28.43 | 101,027 |
2024-02-28 | $29.49 | $29.49 | $28.32 | $28.35 | $28.35 | 85,259 |
2024-02-27 | $28.51 | $28.54 | $28.48 | $28.52 | $28.52 | 7,356 |
2024-02-26 | $28.60 | $28.60 | $28.48 | $28.55 | $28.55 | 8,404 |
2024-02-23 | $28.68 | $28.72 | $28.57 | $28.68 | $28.68 | 9,568 |
2024-02-22 | $28.71 | $28.79 | $28.65 | $28.75 | $28.75 | 6,435 |
2024-02-21 | $28.56 | $28.58 | $28.45 | $28.49 | $28.49 | 15,741 |
2024-02-20 | $28.74 | $28.74 | $28.55 | $28.66 | $28.66 | 30,301 |
2024-02-16 | $28.43 | $28.48 | $28.40 | $28.47 | $28.47 | 17,257 |
2024-02-15 | $28.23 | $28.40 | $28.23 | $28.37 | $28.37 | 7,991 |
2024-02-14 | $28.13 | $28.35 | $28.13 | $28.31 | $28.31 | 8,431 |
2024-02-13 | $28.21 | $28.30 | $27.78 | $27.91 | $27.91 | 12,490 |
2024-02-12 | $28.43 | $28.64 | $28.40 | $28.49 | $28.49 | 13,740 |
2024-02-09 | $28.46 | $28.46 | $28.21 | $28.34 | $28.34 | 16,202 |
2024-02-08 | $28.34 | $28.34 | $28.21 | $28.31 | $28.31 | 2,636 |
2024-02-07 | $28.41 | $28.47 | $28.28 | $28.45 | $28.45 | 22,391 |
2024-02-06 | $28.05 | $28.32 | $28.05 | $28.29 | $28.29 | 5,554 |
2024-02-05 | $27.97 | $28.00 | $27.82 | $27.93 | $27.93 | 11,847 |
2024-02-02 | $28.15 | $28.16 | $27.97 | $28.05 | $28.05 | 14,533 |
2024-02-01 | $27.99 | $28.13 | $27.89 | $28.12 | $28.12 | 9,680 |
2024-01-31 | $27.89 | $27.98 | $27.66 | $27.74 | $27.74 | 13,164 |
2024-01-30 | $27.84 | $27.85 | $27.75 | $27.78 | $27.78 | 8,755 |
2024-01-29 | $27.94 | $27.99 | $27.80 | $27.94 | $27.94 | 18,233 |
2024-01-26 | $27.72 | $27.86 | $27.72 | $27.80 | $27.80 | 15,003 |
2024-01-25 | $27.61 | $27.65 | $27.50 | $27.64 | $27.64 | 14,649 |
2024-01-24 | $27.66 | $27.80 | $27.58 | $27.66 | $27.66 | 9,974 |
2024-01-23 | $27.43 | $27.47 | $27.36 | $27.42 | $27.42 | 5,569 |
2024-01-22 | $27.52 | $27.54 | $27.37 | $27.44 | $27.44 | 7,212 |
2024-01-19 | $27.32 | $27.59 | $27.32 | $27.56 | $27.56 | 17,233 |
2024-01-18 | $27.23 | $27.23 | $27.10 | $27.22 | $27.22 | 9,756 |
2024-01-17 | $27.00 | $27.16 | $26.79 | $26.92 | $26.92 | 30,848 |
2024-01-16 | $27.50 | $27.50 | $27.25 | $27.35 | $27.35 | 25,386 |
2024-01-12 | $27.80 | $28.01 | $27.79 | $27.89 | $27.89 | 22,345 |
2024-01-11 | $27.73 | $27.73 | $27.51 | $27.70 | $27.70 | 15,157 |
2024-01-10 | $27.65 | $27.65 | $27.56 | $27.60 | $27.60 | 11,025 |
2024-01-09 | $27.79 | $27.82 | $27.67 | $27.70 | $27.70 | 9,750 |
2024-01-08 | $27.88 | $28.14 | $27.85 | $28.14 | $28.14 | 48,040 |
2024-01-05 | $27.92 | $28.08 | $27.83 | $27.95 | $27.95 | 26,901 |
2024-01-04 | $27.89 | $27.91 | $27.77 | $27.78 | $27.78 | 18,797 |
2024-01-03 | $27.88 | $27.91 | $27.75 | $27.89 | $27.89 | 17,726 |
2024-01-02 | $28.31 | $28.32 | $28.05 | $28.19 | $28.19 | 14,883 |
2023-12-29 | $28.66 | $28.66 | $28.47 | $28.51 | $28.51 | 15,367 |
2023-12-28 | $28.80 | $28.82 | $28.59 | $28.70 | $28.70 | 14,027 |
2023-12-27 | $28.60 | $28.62 | $28.41 | $28.57 | $28.57 | 25,147 |
2023-12-26 | $28.41 | $28.46 | $28.25 | $28.44 | $28.44 | 46,773 |
2023-12-22 | $28.00 | $28.16 | $27.99 | $28.11 | $28.11 | 25,549 |
2023-12-21 | $27.88 | $28.04 | $27.83 | $28.00 | $28.00 | 37,194 |
2023-12-20 | $27.90 | $28.01 | $27.65 | $27.65 | $27.65 | 48,573 |
2023-12-19 | $27.99 | $28.03 | $27.82 | $28.03 | $28.03 | 54,071 |
2023-12-18 | $28.10 | $28.10 | $27.65 | $27.78 | $27.78 | 79,602 |
2023-12-15 | $28.70 | $28.70 | $28.40 | $28.42 | $27.85 | 81,875 |
2023-12-14 | $28.50 | $28.70 | $28.25 | $28.47 | $27.90 | 256,263 |
2023-12-13 | $27.36 | $27.95 | $27.32 | $27.92 | $27.36 | 9,474 |
2023-12-12 | $27.53 | $27.53 | $27.28 | $27.50 | $26.95 | 34,921 |
2023-12-11 | $27.52 | $27.61 | $27.38 | $27.59 | $27.03 | 3,579 |
2023-12-08 | $27.56 | $27.67 | $27.45 | $27.55 | $27.00 | 5,224 |
2023-12-07 | $27.62 | $27.66 | $27.50 | $27.62 | $27.06 | 8,004 |
2023-12-06 | $27.69 | $27.69 | $27.45 | $27.46 | $26.91 | 3,268 |
2023-12-05 | $27.44 | $27.57 | $27.44 | $27.55 | $27.00 | 4,063 |
2023-12-04 | $27.72 | $27.72 | $27.50 | $27.57 | $27.02 | 5,324 |
2023-12-01 | $27.55 | $27.89 | $27.52 | $27.84 | $27.84 | 14,407 |
2023-11-30 | $27.46 | $27.59 | $27.46 | $27.59 | $27.59 | 12,714 |
2023-11-29 | $27.65 | $27.69 | $27.52 | $27.62 | $27.62 | 9,071 |
2023-11-28 | $27.38 | $27.66 | $27.38 | $27.61 | $27.61 | 6,669 |
2023-11-27 | $27.23 | $27.37 | $27.20 | $27.33 | $27.33 | 23,264 |
2023-11-24 | $27.34 | $27.36 | $27.30 | $27.31 | $27.31 | 1,278 |
2023-11-22 | $27.29 | $27.36 | $27.29 | $27.34 | $27.34 | 873 |
2023-11-21 | $27.65 | $27.65 | $27.46 | $27.52 | $27.52 | 2,499 |
2023-11-20 | $27.51 | $27.64 | $27.51 | $27.61 | $27.61 | 9,401 |
2023-11-17 | $27.28 | $27.33 | $27.23 | $27.33 | $27.33 | 17,734 |
2023-11-16 | $27.19 | $27.24 | $27.19 | $27.19 | $27.19 | 2,742 |
2023-11-15 | $27.23 | $27.24 | $27.14 | $27.20 | $27.20 | 3,305 |
2023-11-14 | $26.96 | $27.12 | $26.95 | $27.12 | $27.12 | 6,892 |
2023-11-13 | $26.36 | $26.40 | $26.34 | $26.34 | $26.34 | 1,810 |
2023-11-10 | $26.32 | $26.50 | $26.28 | $26.46 | $26.46 | 6,918 |
2023-11-09 | $26.45 | $26.45 | $26.18 | $26.18 | $26.18 | 4,459 |
2023-11-08 | $26.42 | $26.42 | $26.31 | $26.34 | $26.34 | 2,093 |
2023-11-07 | $26.38 | $26.54 | $26.35 | $26.49 | $26.49 | 6,202 |
2023-11-06 | $26.68 | $26.72 | $26.59 | $26.60 | $26.60 | 13,873 |
2023-11-03 | $26.38 | $26.48 | $26.37 | $26.40 | $26.40 | 5,981 |
2023-11-02 | $25.89 | $26.01 | $25.86 | $26.01 | $26.01 | 2,764 |
2023-11-01 | $25.17 | $25.47 | $25.11 | $25.43 | $25.43 | 8,116 |
2023-10-31 | $25.15 | $25.15 | $24.96 | $25.11 | $25.11 | 10,079 |
2023-10-30 | $25.33 | $25.33 | $25.11 | $25.18 | $25.18 | 6,306 |
2023-10-27 | $25.09 | $25.17 | $24.95 | $24.96 | $24.96 | 9,628 |
2023-10-26 | $25.02 | $25.12 | $24.92 | $25.03 | $25.03 | 86,336 |
2023-10-25 | $25.30 | $25.30 | $25.17 | $25.23 | $25.23 | 8,412 |
2023-10-24 | $25.50 | $25.53 | $25.40 | $25.51 | $25.51 | 15,243 |
2023-10-23 | $25.24 | $25.40 | $25.19 | $25.30 | $25.30 | 5,214 |
2023-10-20 | $25.45 | $25.45 | $25.36 | $25.36 | $25.36 | 5,249 |
2023-10-19 | $25.55 | $25.79 | $25.55 | $25.59 | $25.59 | 4,485 |
2023-10-18 | $25.73 | $25.81 | $25.57 | $25.63 | $25.63 | 17,074 |
2023-10-17 | $25.91 | $26.15 | $25.91 | $26.00 | $26.00 | 7,088 |
2023-10-16 | $26.05 | $26.12 | $25.95 | $26.10 | $26.10 | 9,613 |
2023-10-13 | $25.99 | $25.99 | $25.81 | $25.81 | $25.81 | 5,061 |
2023-10-12 | $25.94 | $25.94 | $25.78 | $25.87 | $25.87 | 4,194 |
2023-10-11 | $26.04 | $26.17 | $26.04 | $26.09 | $26.09 | 11,507 |
2023-10-10 | $25.90 | $26.00 | $25.86 | $25.95 | $25.95 | 13,213 |
2023-10-09 | $25.36 | $25.60 | $25.36 | $25.60 | $25.60 | 5,661 |
2023-10-06 | $25.38 | $25.74 | $25.38 | $25.67 | $25.67 | 3,898 |
2023-10-05 | $25.24 | $25.45 | $25.20 | $25.40 | $25.40 | 6,941 |
2023-10-04 | $25.39 | $25.39 | $25.28 | $25.28 | $25.28 | 5,582 |
2023-10-03 | $25.36 | $25.53 | $25.23 | $25.28 | $25.28 | 7,531 |
2023-10-02 | $25.58 | $25.59 | $25.40 | $25.56 | $25.56 | 10,232 |
2023-09-29 | $26.00 | $26.00 | $25.61 | $25.64 | $25.64 | 2,061 |
2023-09-28 | $25.74 | $25.75 | $25.63 | $25.70 | $25.70 | 2,392 |
2023-09-27 | $25.65 | $25.65 | $25.54 | $25.54 | $25.54 | 2,899 |
2023-09-26 | $25.77 | $25.77 | $25.50 | $25.54 | $25.54 | 11,336 |
2023-09-25 | $25.98 | $26.05 | $25.98 | $25.99 | $25.99 | 1,547 |
2023-09-22 | $26.32 | $26.32 | $25.95 | $26.01 | $26.01 | 10,673 |
2023-09-21 | $26.01 | $26.01 | $25.80 | $25.83 | $25.83 | 13,431 |
2023-09-20 | $26.59 | $26.59 | $26.37 | $26.37 | $26.37 | 687 |
2023-09-19 | $26.47 | $26.47 | $26.42 | $26.42 | $26.42 | 1,302 |
2023-09-18 | $26.60 | $26.63 | $26.43 | $26.54 | $26.54 | 5,794 |
2023-09-15 | $26.70 | $26.71 | $26.49 | $26.49 | $26.49 | 1,334 |
2023-09-14 | $26.68 | $26.78 | $26.68 | $26.74 | $26.74 | 1,492 |
2023-09-13 | $26.55 | $26.57 | $26.53 | $26.53 | $26.53 | 833 |
2023-09-12 | $26.43 | $26.50 | $26.35 | $26.50 | $26.50 | 4,764 |
2023-09-11 | $26.51 | $26.58 | $26.51 | $26.58 | $26.58 | 845 |
2023-09-08 | $26.34 | $26.34 | $26.21 | $26.23 | $26.23 | 1,287 |
2023-09-07 | $26.24 | $26.24 | $26.12 | $26.12 | $26.12 | 2,283 |
2023-09-06 | $26.37 | $26.37 | $26.23 | $26.24 | $26.24 | 2,384 |
2023-09-05 | $26.51 | $26.54 | $26.40 | $26.44 | $26.44 | 3,872 |
2023-09-01 | $26.44 | $26.61 | $26.42 | $26.54 | $26.54 | 8,695 |
2023-08-31 | $26.55 | $26.55 | $26.32 | $26.39 | $26.39 | 5,845 |
2023-08-30 | $26.67 | $26.78 | $26.65 | $26.70 | $26.70 | 6,357 |
2023-08-29 | $26.48 | $26.79 | $26.48 | $26.79 | $26.79 | 3,759 |
2023-08-28 | $26.40 | $26.51 | $26.35 | $26.49 | $26.49 | 7,853 |
2023-08-25 | $26.40 | $26.40 | $26.15 | $26.15 | $26.15 | 117,676 |
2023-08-24 | $26.47 | $26.47 | $26.33 | $26.33 | $26.33 | 22,673 |
2023-08-23 | $26.40 | $26.45 | $26.37 | $26.40 | $26.40 | 1,656 |
2023-08-22 | $26.06 | $26.11 | $26.03 | $26.03 | $26.03 | 1,747 |
2023-08-21 | $26.05 | $26.09 | $25.97 | $26.07 | $26.07 | 3,783 |
2023-08-18 | $25.89 | $26.03 | $25.89 | $25.99 | $25.99 | 3,246 |
2023-08-17 | $26.28 | $26.28 | $25.95 | $25.95 | $25.95 | 2,726 |
2023-08-16 | $26.02 | $26.22 | $26.02 | $26.02 | $26.02 | 5,532 |
2023-08-15 | $26.30 | $26.30 | $26.09 | $26.13 | $26.13 | 1,586 |
2023-08-14 | $26.30 | $26.38 | $26.29 | $26.35 | $26.35 | 3,519 |
2023-08-11 | $26.50 | $26.58 | $26.43 | $26.43 | $26.43 | 1,511 |
2023-08-10 | $26.82 | $26.94 | $26.69 | $26.69 | $26.69 | 1,358 |
2023-08-09 | $26.75 | $26.84 | $26.71 | $26.79 | $26.79 | 2,084 |
2023-08-08 | $26.57 | $26.70 | $26.50 | $26.63 | $26.63 | 1,807 |
2023-08-07 | $26.90 | $26.96 | $26.90 | $26.96 | $26.96 | 530 |
2023-08-04 | $26.85 | $27.15 | $26.84 | $26.84 | $26.84 | 1,861 |
2023-08-03 | $26.83 | $26.83 | $26.75 | $26.78 | $26.78 | 3,157 |
2023-08-02 | $27.15 | $27.15 | $26.90 | $26.93 | $26.93 | 1,933 |
2023-08-01 | $27.55 | $27.56 | $27.48 | $27.55 | $27.55 | 2,944 |
2023-07-31 | $27.73 | $27.74 | $27.67 | $27.73 | $27.73 | 2,561 |
2023-07-28 | $27.80 | $27.86 | $27.80 | $27.80 | $27.80 | 1,958 |
2023-07-27 | $27.83 | $27.83 | $27.43 | $27.44 | $27.44 | 7,997 |
2023-07-26 | $27.53 | $27.72 | $27.53 | $27.72 | $27.72 | 7,311 |
2023-07-25 | $27.62 | $27.68 | $27.58 | $27.65 | $27.65 | 1,684 |
2023-07-24 | $27.41 | $27.53 | $27.41 | $27.47 | $27.47 | 2,966 |
2023-07-21 | $27.10 | $27.28 | $27.10 | $27.25 | $27.25 | 3,206 |
2023-07-20 | $27.50 | $27.50 | $27.20 | $27.20 | $27.20 | 4,382 |
2023-07-19 | $27.61 | $27.62 | $27.45 | $27.49 | $27.49 | 16,599 |
2023-07-18 | $27.62 | $27.64 | $27.56 | $27.59 | $27.59 | 4,322 |
2023-07-17 | $27.56 | $27.66 | $27.56 | $27.65 | $27.65 | 5,404 |
2023-07-14 | $27.57 | $27.57 | $27.46 | $27.49 | $27.49 | 8,851 |
2023-07-13 | $27.47 | $27.48 | $27.43 | $27.43 | $27.43 | 1,094 |
2023-07-12 | $27.17 | $27.17 | $27.07 | $27.11 | $27.11 | 74,709 |
2023-07-11 | $26.64 | $26.72 | $26.61 | $26.72 | $26.72 | 9,825 |
2023-07-10 | $26.34 | $26.45 | $26.34 | $26.40 | $26.40 | 1,749 |
2023-07-07 | $26.47 | $26.48 | $26.41 | $26.44 | $26.44 | 8,577 |
2023-07-06 | $26.45 | $26.45 | $26.21 | $26.23 | $26.23 | 4,688 |
2023-07-05 | $26.72 | $26.85 | $26.67 | $26.74 | $26.74 | 6,755 |
2023-07-03 | $26.94 | $27.02 | $26.93 | $26.95 | $26.95 | 1,274 |
2023-06-30 | $26.59 | $26.71 | $26.59 | $26.61 | $26.61 | 9,940 |
2023-06-29 | $26.54 | $26.55 | $26.41 | $26.51 | $26.51 | 4,783 |
2023-06-28 | $26.55 | $26.67 | $26.51 | $26.61 | $26.61 | 4,392 |
2023-06-27 | $26.70 | $26.85 | $26.65 | $26.80 | $26.80 | 2,905 |
2023-06-26 | $26.63 | $26.68 | $26.59 | $26.65 | $26.65 | 3,029 |
2023-06-23 | $26.54 | $26.54 | $26.45 | $26.45 | $26.45 | 3,513 |
2023-06-22 | $26.75 | $26.84 | $26.70 | $26.79 | $26.79 | 13,322 |
2023-06-21 | $26.87 | $26.93 | $26.75 | $26.91 | $26.91 | 6,070 |
2023-06-20 | $26.89 | $26.97 | $26.89 | $26.95 | $26.95 | 1,401 |
2023-06-16 | $27.23 | $27.25 | $27.13 | $27.16 | $27.16 | 2,572 |
2023-06-15 | $27.21 | $27.38 | $27.21 | $27.31 | $27.31 | 2,986 |
2023-06-14 | $27.12 | $27.26 | $27.06 | $27.17 | $27.17 | 6,652 |
2023-06-13 | $27.16 | $27.16 | $27.07 | $27.07 | $27.07 | 985 |
2023-06-12 | $26.75 | $26.89 | $26.75 | $26.89 | $26.89 | 5,491 |
2023-06-09 | $26.82 | $26.82 | $26.78 | $26.78 | $26.78 | 862 |
2023-06-08 | $26.54 | $26.64 | $26.47 | $26.60 | $26.60 | 2,120 |
2023-06-07 | $26.61 | $26.64 | $26.44 | $26.44 | $26.44 | 5,673 |
2023-06-06 | $26.38 | $26.51 | $26.38 | $26.47 | $26.47 | 1,851 |
2023-06-05 | $26.27 | $26.31 | $26.20 | $26.28 | $26.28 | 3,316 |
2023-06-02 | $26.27 | $26.35 | $26.27 | $26.35 | $26.35 | 2,080 |
2023-06-01 | $25.68 | $25.94 | $25.68 | $25.94 | $25.94 | 1,011 |
2023-05-31 | $25.46 | $25.61 | $25.46 | $25.61 | $25.61 | 410 |
2023-05-30 | $26.02 | $26.02 | $25.86 | $25.91 | $25.91 | 2,137 |
2023-05-26 | $25.87 | $26.06 | $25.87 | $26.06 | $26.06 | 4,636 |
2023-05-25 | $25.58 | $25.61 | $25.53 | $25.60 | $25.60 | 6,772 |
2023-05-24 | $25.48 | $25.48 | $25.46 | $25.46 | $25.46 | 1,425 |
2023-05-23 | $25.63 | $25.68 | $25.48 | $25.48 | $25.48 | 1,824 |
2023-05-22 | $25.79 | $25.79 | $25.72 | $25.72 | $25.72 | 1,179 |
2023-05-19 | $25.65 | $25.65 | $25.61 | $25.61 | $25.61 | 1,256 |
2023-05-18 | $25.49 | $25.54 | $25.45 | $25.54 | $25.54 | 2,924 |
2023-05-17 | $25.45 | $25.50 | $25.45 | $25.50 | $25.50 | 393 |
2023-05-16 | $25.29 | $25.39 | $25.25 | $25.25 | $25.25 | 1,746 |
2023-05-15 | $25.12 | $25.39 | $25.12 | $25.35 | $25.35 | 1,367 |
2023-05-12 | $25.08 | $25.11 | $25.05 | $25.11 | $25.11 | 3,032 |
2023-05-11 | $25.14 | $25.24 | $25.14 | $25.24 | $25.24 | 938 |
2023-05-10 | $25.48 | $25.52 | $25.47 | $25.52 | $25.52 | 1,510 |
2023-05-09 | $25.52 | $25.58 | $25.50 | $25.55 | $25.55 | 2,251 |
2023-05-08 | $25.54 | $25.62 | $25.48 | $25.56 | $25.56 | 9,799 |
2023-05-05 | $25.43 | $25.60 | $25.43 | $25.60 | $25.60 | 2,878 |
2023-05-04 | $25.32 | $25.33 | $25.28 | $25.28 | $25.28 | 2,755 |
2023-05-03 | $25.23 | $25.35 | $25.18 | $25.18 | $25.18 | 78,630 |
2023-05-02 | $25.21 | $25.21 | $25.14 | $25.19 | $25.19 | 3,180 |
2023-05-01 | $25.45 | $25.45 | $25.22 | $25.29 | $25.29 | 1,086 |
2023-04-28 | $25.22 | $25.39 | $25.22 | $25.39 | $25.39 | 610 |
2023-04-27 | $25.34 | $25.34 | $25.30 | $25.30 | $25.30 | 179 |
2023-04-26 | $24.93 | $24.98 | $24.87 | $24.94 | $24.94 | 3,192 |
2023-04-25 | $24.95 | $24.95 | $24.88 | $24.90 | $24.90 | 2,925 |
2023-04-24 | $25.24 | $25.30 | $25.20 | $25.27 | $25.27 | 1,214 |
2023-04-21 | $25.17 | $25.22 | $25.17 | $25.22 | $25.22 | 1,158 |
2023-04-20 | $25.51 | $25.58 | $25.36 | $25.36 | $25.36 | 6,118 |
2023-04-19 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 717 |
2023-04-18 | $25.62 | $25.71 | $25.59 | $25.66 | $25.66 | 6,350 |
2023-04-17 | $25.70 | $25.72 | $25.62 | $25.69 | $25.69 | 2,154 |
2023-04-14 | $25.85 | $25.88 | $25.70 | $25.79 | $25.79 | 1,499 |
2023-04-13 | $25.89 | $26.03 | $25.84 | $25.95 | $25.95 | 8,813 |
2023-04-12 | $25.67 | $25.78 | $25.64 | $25.67 | $25.67 | 5,928 |
2023-04-11 | $25.48 | $25.68 | $25.48 | $25.60 | $25.60 | 4,471 |
2023-04-10 | $25.26 | $25.40 | $25.26 | $25.37 | $25.37 | 10,573 |
2023-04-06 | $25.31 | $25.31 | $25.27 | $25.27 | $25.27 | 322 |
2023-04-05 | $25.24 | $25.35 | $25.15 | $25.34 | $25.34 | 8,006 |
2023-04-04 | $25.41 | $25.42 | $25.30 | $25.40 | $25.40 | 4,416 |
2023-04-03 | $25.36 | $25.44 | $25.29 | $25.44 | $25.44 | 1,464 |
2023-03-31 | $25.35 | $25.40 | $25.31 | $25.35 | $25.35 | 26,708 |
2023-03-30 | $25.18 | $25.35 | $25.18 | $25.31 | $25.31 | 6,245 |
2023-03-29 | $25.19 | $25.19 | $25.05 | $25.12 | $25.12 | 4,732 |
2023-03-28 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 1,888 |
2023-03-27 | $24.88 | $24.91 | $24.75 | $24.88 | $24.88 | 5,475 |
2023-03-24 | $24.83 | $24.94 | $24.83 | $24.94 | $24.94 | 5,565 |
2023-03-23 | $25.22 | $25.22 | $25.01 | $25.03 | $25.03 | 1,493 |
2023-03-22 | $24.94 | $25.16 | $24.85 | $24.85 | $24.85 | 3,023 |
2023-03-21 | $24.74 | $24.74 | $24.57 | $24.71 | $24.71 | 1,068 |
2023-03-20 | $24.48 | $24.57 | $24.39 | $24.53 | $24.53 | 4,204 |
2023-03-17 | $24.41 | $24.44 | $24.34 | $24.38 | $24.38 | 1,896 |
2023-03-16 | $24.22 | $24.54 | $24.21 | $24.54 | $24.54 | 2,964 |
2023-03-15 | $24.03 | $24.12 | $23.93 | $24.08 | $24.08 | 1,346 |
2023-03-14 | $24.57 | $24.61 | $24.57 | $24.61 | $24.61 | 407 |
2023-03-13 | $24.50 | $24.78 | $24.50 | $24.64 | $24.64 | 1,724 |
2023-03-10 | $24.68 | $24.71 | $24.58 | $24.64 | $24.64 | 653 |
2023-03-09 | $25.12 | $25.12 | $24.79 | $24.79 | $24.79 | 105,217 |
2023-03-08 | $25.24 | $25.27 | $25.19 | $25.22 | $25.22 | 2,573 |
2023-03-07 | $25.28 | $25.28 | $25.03 | $25.03 | $25.03 | 339 |
2023-03-06 | $25.44 | $25.49 | $25.37 | $25.37 | $25.37 | 7,619 |
2023-03-03 | $25.15 | $25.46 | $25.15 | $25.37 | $25.37 | 7,801 |
2023-03-02 | $24.85 | $25.13 | $24.85 | $25.07 | $25.07 | 5,483 |
2023-03-01 | $25.06 | $25.16 | $25.06 | $25.10 | $25.10 | 4,204 |
2023-02-28 | $24.74 | $24.83 | $24.70 | $24.70 | $24.70 | 2,743 |
2023-02-27 | $24.87 | $24.93 | $24.79 | $24.87 | $24.87 | 2,302 |
2023-02-24 | $24.73 | $24.82 | $24.73 | $24.79 | $24.79 | 1,758 |
2023-02-23 | $25.46 | $25.46 | $25.17 | $25.35 | $25.35 | 3,889 |
2023-02-22 | $25.03 | $25.18 | $25.00 | $25.01 | $25.01 | 8,141 |
2023-02-21 | $25.34 | $25.41 | $25.14 | $25.16 | $25.16 | 1,323 |
2023-02-17 | $25.48 | $25.53 | $25.44 | $25.53 | $25.53 | 8,381 |
2023-02-16 | $25.79 | $25.79 | $25.61 | $25.61 | $25.61 | 2,655 |
2023-02-15 | $25.54 | $25.60 | $25.40 | $25.58 | $25.58 | 58,725 |
2023-02-14 | $25.95 | $25.95 | $25.80 | $25.88 | $25.88 | 3,992 |
2023-02-13 | $25.79 | $25.88 | $25.79 | $25.83 | $25.83 | 1,568 |
2023-02-10 | $25.69 | $25.74 | $25.64 | $25.70 | $25.70 | 5,139 |
2023-02-09 | $25.92 | $25.93 | $25.68 | $25.70 | $25.70 | 6,399 |
2023-02-08 | $25.78 | $25.79 | $25.75 | $25.75 | $25.75 | 623 |
2023-02-07 | $25.50 | $25.71 | $25.50 | $25.71 | $25.71 | 1,090 |
2023-02-06 | $25.49 | $25.63 | $25.49 | $25.58 | $25.58 | 3,142 |
2023-02-03 | $26.08 | $26.08 | $25.92 | $25.92 | $25.92 | 1,490 |
2023-02-02 | $26.36 | $26.47 | $26.28 | $26.41 | $26.41 | 7,132 |
2023-02-01 | $26.18 | $26.47 | $26.00 | $26.36 | $26.36 | 16,863 |
2023-01-31 | $25.85 | $26.06 | $25.85 | $26.01 | $26.01 | 4,033 |
2023-01-30 | $26.19 | $26.24 | $26.14 | $26.14 | $26.14 | 3,843 |
2023-01-27 | $26.39 | $26.46 | $26.33 | $26.37 | $26.37 | 1,849 |
2023-01-26 | $26.52 | $26.56 | $26.45 | $26.56 | $26.56 | 6,061 |
2023-01-25 | $26.17 | $26.32 | $26.17 | $26.30 | $26.30 | 6,155 |
2023-01-24 | $26.26 | $26.33 | $26.20 | $26.29 | $26.29 | 6,043 |
2023-01-23 | $26.25 | $26.36 | $26.22 | $26.27 | $26.27 | 47,034 |
2023-01-20 | $25.90 | $26.07 | $25.90 | $26.05 | $26.05 | 4,203 |
2023-01-19 | $25.70 | $25.85 | $25.65 | $25.80 | $25.80 | 7,232 |
2023-01-18 | $26.00 | $26.00 | $25.65 | $25.65 | $25.65 | 2,497 |
2023-01-17 | $25.72 | $25.81 | $25.69 | $25.78 | $25.78 | 4,936 |
2023-01-13 | $25.64 | $25.78 | $25.64 | $25.77 | $25.77 | 3,457 |
2023-01-12 | $25.53 | $25.74 | $25.53 | $25.66 | $25.66 | 2,496 |
2023-01-11 | $25.27 | $25.43 | $25.27 | $25.40 | $25.40 | 7,283 |
2023-01-10 | $25.23 | $25.38 | $25.23 | $25.36 | $25.36 | 4,208 |
2023-01-09 | $25.17 | $25.41 | $25.17 | $25.22 | $25.22 | 6,374 |
2023-01-06 | $24.54 | $24.95 | $24.54 | $24.90 | $24.90 | 4,295 |
2023-01-05 | $24.20 | $24.32 | $24.19 | $24.28 | $24.28 | 9,662 |
2023-01-04 | $24.16 | $24.39 | $24.16 | $24.39 | $24.39 | 12,282 |
2023-01-03 | $24.15 | $24.15 | $23.95 | $23.97 | $23.97 | 10,303 |
2022-12-30 | $24.25 | $24.25 | $23.98 | $24.13 | $24.13 | 23,259 |
2022-12-29 | $24.34 | $24.35 | $24.28 | $24.32 | $24.32 | 4,067 |
2022-12-28 | $24.30 | $24.30 | $24.01 | $24.02 | $24.02 | 50,277 |
2022-12-27 | $25.30 | $25.37 | $25.24 | $25.29 | $24.29 | 39,581 |
2022-12-23 | $25.12 | $25.21 | $25.07 | $25.21 | $24.21 | 12,831 |
2022-12-22 | $25.10 | $25.17 | $24.94 | $25.17 | $24.17 | 22,124 |
2022-12-21 | $25.16 | $25.33 | $25.11 | $25.32 | $24.31 | 34,130 |
2022-12-20 | $25.17 | $25.29 | $25.12 | $25.21 | $24.21 | 56,156 |
2022-12-19 | $25.07 | $25.20 | $24.98 | $25.05 | $24.06 | 100,990 |
2022-12-16 | $24.98 | $24.98 | $24.80 | $24.89 | $23.90 | 40,582 |
2022-12-15 | $24.93 | $24.98 | $24.74 | $24.80 | $23.82 | 54,846 |
2022-12-14 | $25.35 | $25.50 | $25.30 | $25.40 | $24.40 | 28,226 |
2022-12-13 | $25.50 | $25.55 | $25.35 | $25.38 | $24.37 | 18,192 |
2022-12-12 | $25.12 | $25.22 | $25.05 | $25.21 | $24.21 | 928 |
2022-12-09 | $25.28 | $25.41 | $25.23 | $25.23 | $24.23 | 735 |
2022-12-08 | $25.38 | $25.41 | $25.32 | $25.32 | $24.32 | 3,964 |
2022-12-07 | $25.34 | $25.36 | $25.31 | $25.32 | $24.31 | 9,442 |
2022-12-06 | $25.34 | $25.34 | $25.21 | $25.27 | $24.27 | 13,710 |
2022-12-05 | $25.76 | $25.76 | $25.46 | $25.47 | $24.46 | 5,077 |
2022-12-02 | $25.80 | $25.93 | $25.73 | $25.87 | $24.85 | 3,169 |
2022-12-01 | $25.99 | $26.06 | $25.96 | $26.03 | $25.00 | 3,592 |
2022-11-30 | $25.82 | $26.19 | $25.78 | $26.19 | $25.15 | 10,694 |
2022-11-29 | $25.46 | $25.48 | $25.41 | $25.42 | $24.42 | 640 |
2022-11-28 | $25.29 | $25.37 | $25.07 | $25.07 | $24.08 | 6,252 |
2022-11-25 | $25.38 | $25.38 | $25.37 | $25.38 | $24.37 | 529 |
2022-11-23 | $25.20 | $25.23 | $25.19 | $25.23 | $24.23 | 500 |
2022-11-22 | $25.03 | $25.06 | $24.96 | $25.06 | $24.07 | 7,390 |
2022-11-21 | $24.76 | $24.86 | $24.76 | $24.86 | $23.88 | 416 |
2022-11-18 | $25.08 | $25.09 | $25.07 | $25.09 | $24.10 | 7,788 |
2022-11-17 | $24.89 | $25.06 | $24.82 | $25.06 | $24.07 | 6,574 |
2022-11-16 | $25.30 | $25.31 | $25.16 | $25.17 | $24.17 | 11,028 |
2022-11-15 | $25.76 | $25.78 | $25.54 | $25.70 | $24.68 | 144,576 |
2022-11-14 | $25.33 | $25.37 | $25.26 | $25.26 | $24.26 | 3,931 |
2022-11-11 | $25.33 | $25.56 | $25.33 | $25.49 | $25.49 | 2,116 |
2022-11-10 | $24.83 | $24.94 | $24.77 | $24.94 | $24.94 | 7,690 |
2022-11-09 | $24.51 | $24.51 | $24.19 | $24.19 | $24.19 | 1,048 |
2022-11-08 | $24.31 | $24.44 | $24.31 | $24.44 | $24.44 | 274 |
2022-11-07 | $24.08 | $24.11 | $24.08 | $24.10 | $24.10 | 654 |
2022-11-04 | $23.94 | $24.06 | $23.93 | $24.06 | $24.06 | 4,107 |
2022-11-03 | $23.24 | $23.38 | $23.21 | $23.36 | $23.36 | 4,165 |
2022-11-02 | $23.57 | $23.57 | $23.30 | $23.30 | $23.30 | 2,378 |
2022-11-01 | $23.73 | $23.84 | $23.65 | $23.65 | $23.65 | 7,277 |
2022-10-31 | $23.36 | $23.40 | $23.34 | $23.40 | $23.40 | 5,178 |
2022-10-28 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 52 |
2022-10-27 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 11 |
2022-10-26 | $23.36 | $23.36 | $23.25 | $23.29 | $23.29 | 2,362 |
2022-10-25 | $23.05 | $23.10 | $23.05 | $23.10 | $23.10 | 252 |
2022-10-24 | $22.98 | $22.98 | $22.94 | $22.94 | $22.94 | 468 |
2022-10-21 | $23.28 | $23.34 | $23.26 | $23.34 | $23.34 | 983 |
2022-10-20 | $23.02 | $23.13 | $22.93 | $22.93 | $22.93 | 1,924 |
2022-10-19 | $22.67 | $22.87 | $22.67 | $22.73 | $22.73 | 6,864 |
2022-10-18 | $23.00 | $23.03 | $22.85 | $22.93 | $22.93 | 36,307 |
2022-10-17 | $22.80 | $22.99 | $22.80 | $22.96 | $22.96 | 1,701 |
2022-10-14 | $22.64 | $22.64 | $22.42 | $22.42 | $22.42 | 19,461 |
2022-10-13 | $22.22 | $22.84 | $22.20 | $22.84 | $22.84 | 3,889 |
2022-10-12 | $22.66 | $22.66 | $22.59 | $22.60 | $22.60 | 8,526 |
2022-10-11 | $22.71 | $22.87 | $22.60 | $22.60 | $22.60 | 7,421 |
2022-10-10 | $22.79 | $22.89 | $22.79 | $22.85 | $22.85 | 911 |
2022-10-07 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 445 |
2022-10-06 | $23.47 | $23.47 | $23.37 | $23.37 | $23.37 | 450 |
2022-10-05 | $23.41 | $23.48 | $23.41 | $23.48 | $23.48 | 741 |
2022-10-04 | $23.42 | $23.51 | $23.42 | $23.51 | $23.51 | 215 |
2022-10-03 | $22.76 | $22.90 | $22.76 | $22.90 | $22.90 | 1,208 |
2022-09-30 | $22.62 | $22.62 | $22.39 | $22.39 | $22.39 | 924 |
2022-09-29 | $22.35 | $22.48 | $22.35 | $22.48 | $22.48 | 210 |
2022-09-28 | $22.83 | $22.99 | $22.83 | $22.96 | $22.96 | 1,635 |
2022-09-27 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 13 |
2022-09-26 | $22.74 | $22.81 | $22.74 | $22.81 | $22.81 | 302 |
2022-09-23 | $23.28 | $23.28 | $23.16 | $23.16 | $23.16 | 631 |
2022-09-22 | $23.79 | $23.83 | $23.79 | $23.82 | $23.82 | 402 |
2022-09-21 | $24.11 | $24.11 | $23.95 | $23.95 | $23.95 | 242 |
2022-09-20 | $24.17 | $24.22 | $24.17 | $24.18 | $24.18 | 4,422 |
2022-09-19 | $24.22 | $24.32 | $24.20 | $24.30 | $24.30 | 4,660 |
2022-09-16 | $24.12 | $24.15 | $24.12 | $24.15 | $24.15 | 2,542 |
2022-09-15 | $24.34 | $24.34 | $24.29 | $24.29 | $24.29 | 775 |
2022-09-14 | $24.66 | $24.66 | $24.56 | $24.56 | $24.56 | 1,399 |
2022-09-13 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1 |
2022-09-12 | $25.16 | $25.17 | $25.16 | $25.17 | $25.17 | 3,010 |
2022-09-09 | $24.74 | $24.89 | $24.74 | $24.89 | $24.89 | 905 |
2022-09-08 | $24.45 | $24.52 | $24.45 | $24.52 | $24.52 | 179 |
2022-09-07 | $24.45 | $24.53 | $24.45 | $24.53 | $24.53 | 361 |
2022-09-06 | $24.50 | $24.50 | $24.35 | $24.41 | $24.41 | 2,019 |
2022-09-02 | $24.84 | $24.84 | $24.55 | $24.55 | $24.55 | 267 |
2022-09-01 | $24.63 | $24.70 | $24.50 | $24.70 | $24.70 | 1,793 |
2022-08-31 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
2022-08-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 361 |
2022-08-29 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 361 |
2022-08-26 | $25.69 | $25.69 | $25.23 | $25.23 | $25.23 | 1,296 |
2022-08-25 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 45 |
2022-08-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,631 |
2022-08-23 | $25.30 | $25.41 | $25.30 | $25.41 | $25.41 | 1,631 |
2022-08-22 | $25.25 | $25.25 | $25.23 | $25.23 | $25.23 | 491 |
2022-08-19 | $25.70 | $25.70 | $25.47 | $25.55 | $25.55 | 1,975 |
2022-08-18 | $25.99 | $25.99 | $25.96 | $25.96 | $25.96 | 145 |
2022-08-17 | $26.06 | $26.10 | $26.06 | $26.10 | $26.10 | 356 |
2022-08-16 | $26.16 | $26.30 | $26.16 | $26.25 | $26.25 | 774 |
2022-08-15 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 110 |
2022-08-12 | $26.21 | $26.31 | $26.21 | $26.31 | $26.31 | 2,632 |
2022-08-11 | $26.16 | $26.16 | $25.99 | $25.99 | $25.99 | 200 |
2022-08-10 | $25.86 | $26.00 | $25.86 | $26.00 | $26.00 | 450 |
2022-08-09 | $25.53 | $25.55 | $25.52 | $25.53 | $25.53 | 592 |
2022-08-08 | $25.61 | $25.61 | $25.54 | $25.57 | $25.57 | 1,557 |
2022-08-05 | $25.32 | $25.41 | $25.32 | $25.41 | $25.41 | 920 |
2022-08-04 | $25.25 | $25.30 | $25.24 | $25.30 | $25.30 | 530 |
2022-08-03 | $25.17 | $25.20 | $25.17 | $25.20 | $25.20 | 3,095 |
2022-08-02 | $25.00 | $25.13 | $24.97 | $24.97 | $24.97 | 6,210 |
2022-08-01 | $25.18 | $25.18 | $24.99 | $25.05 | $25.05 | 3,147 |
2022-07-29 | $25.13 | $25.19 | $25.11 | $25.18 | $25.18 | 98,495 |
2022-07-28 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 9 |
2022-07-27 | $24.53 | $24.87 | $24.53 | $24.87 | $24.87 | 2,503 |
2022-07-26 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 84 |
2022-07-25 | $24.59 | $24.66 | $24.59 | $24.62 | $24.62 | 1,285 |
2022-07-22 | $24.58 | $24.58 | $24.49 | $24.49 | $24.49 | 1,088 |
2022-07-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 219 |
2022-07-20 | $24.30 | $24.30 | $24.27 | $24.27 | $24.27 | 219 |
2022-07-19 | $24.33 | $24.39 | $24.33 | $24.35 | $24.35 | 2,465 |
2022-07-18 | $24.15 | $24.17 | $23.89 | $23.89 | $23.89 | 3,389 |
2022-07-15 | $23.61 | $23.83 | $23.61 | $23.83 | $23.83 | 2,366 |
2022-07-14 | $23.40 | $23.52 | $23.40 | $23.50 | $23.50 | 1,526 |
2022-07-13 | $23.82 | $23.82 | $23.72 | $23.72 | $23.72 | 1,248 |
2022-07-12 | $23.87 | $23.87 | $23.72 | $23.72 | $23.72 | 995 |
2022-07-11 | $23.71 | $23.84 | $23.71 | $23.75 | $23.75 | 2,049 |
2022-07-08 | $24.15 | $24.28 | $24.09 | $24.28 | $24.28 | 9,102 |
2022-07-07 | $24.16 | $24.24 | $24.16 | $24.20 | $24.20 | 418 |
2022-07-06 | $23.64 | $23.71 | $23.60 | $23.71 | $23.71 | 51,068 |
2022-07-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 46 |
2022-07-01 | $24.00 | $24.04 | $23.95 | $24.04 | $24.04 | 28,915 |
2022-06-30 | $24.39 | $24.39 | $24.36 | $24.36 | $24.36 | 379 |
2022-06-29 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 55 |
2022-06-28 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 38 |
2022-06-27 | $24.91 | $24.99 | $24.88 | $24.90 | $24.90 | 4,397 |
2022-06-24 | $24.73 | $24.88 | $24.72 | $24.88 | $24.88 | 6,512 |
2022-06-23 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 208 |
2022-06-22 | $24.60 | $24.63 | $24.56 | $24.56 | $24.56 | 3,436 |
2022-06-21 | $24.97 | $24.99 | $24.94 | $24.97 | $24.97 | 2,626 |
2022-06-17 | $24.69 | $24.71 | $24.69 | $24.71 | $24.71 | 818 |
2022-06-16 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 159 |
2022-06-15 | $25.28 | $25.52 | $25.28 | $25.52 | $25.52 | 286 |
2022-06-14 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 113 |
2022-06-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 121 |
2022-06-10 | $25.77 | $25.94 | $25.77 | $25.84 | $25.84 | 740 |
2022-06-09 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 2 |
2022-06-08 | $26.82 | $26.85 | $26.69 | $26.69 | $26.69 | 2,388 |
2022-06-07 | $26.95 | $26.95 | $26.81 | $26.94 | $26.94 | 841 |
2022-06-06 | $27.25 | $27.30 | $26.96 | $27.02 | $27.02 | 2,578 |
2022-06-03 | $27.01 | $27.09 | $27.00 | $27.09 | $27.09 | 2,002 |
2022-06-02 | $27.17 | $27.57 | $27.17 | $27.49 | $27.49 | 1,588 |
2022-06-01 | $27.44 | $27.44 | $27.05 | $27.21 | $27.21 | 11,907 |
2022-05-31 | $27.57 | $27.57 | $27.33 | $27.38 | $27.38 | 39,002 |
2022-05-27 | $26.97 | $27.18 | $26.97 | $27.18 | $27.18 | 18,092 |
2022-05-26 | $26.76 | $26.90 | $26.73 | $26.80 | $26.80 | 72,265 |
2022-05-25 | $26.67 | $26.74 | $26.46 | $26.64 | $26.64 | 479,800 |
2022-05-24 | $26.75 | $26.79 | $26.63 | $26.79 | $26.79 | 1,861 |
2022-05-23 | $26.84 | $27.16 | $26.84 | $27.09 | $27.09 | 1,711 |
2022-05-20 | $26.73 | $26.84 | $26.59 | $26.70 | $26.70 | 6,204 |
2022-05-19 | $26.19 | $26.64 | $26.19 | $26.57 | $26.57 | 2,035 |
2022-05-18 | $26.60 | $26.60 | $26.14 | $26.14 | $26.14 | 2,126 |
2022-05-17 | $26.67 | $26.85 | $26.59 | $26.85 | $26.85 | 12,591 |
2022-05-16 | $26.10 | $26.20 | $26.10 | $26.20 | $26.20 | 146 |
2022-05-13 | $25.93 | $26.34 | $25.93 | $26.33 | $26.33 | 673 |
2022-05-12 | $25.64 | $25.78 | $25.64 | $25.78 | $25.78 | 2,045 |
2022-05-11 | $26.28 | $26.28 | $25.96 | $25.96 | $25.96 | 1,619 |
2022-05-10 | $26.39 | $26.46 | $26.06 | $26.08 | $26.08 | 7,158 |
2022-05-09 | $26.24 | $26.36 | $26.14 | $26.14 | $26.14 | 1,979 |
2022-05-06 | $26.80 | $26.92 | $26.71 | $26.86 | $26.86 | 2,059 |
2022-05-05 | $27.38 | $27.38 | $26.96 | $26.96 | $26.96 | 912 |
2022-05-04 | $27.34 | $27.96 | $27.24 | $27.96 | $27.96 | 1,253 |
2022-05-03 | $27.49 | $27.49 | $27.38 | $27.49 | $27.49 | 1,164 |
2022-05-02 | $27.29 | $27.39 | $27.12 | $27.39 | $27.39 | 791 |
2022-04-29 | $27.77 | $27.77 | $27.48 | $27.48 | $27.48 | 812 |
2022-04-28 | $27.65 | $27.74 | $27.65 | $27.74 | $27.74 | 599 |
2022-04-27 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 40 |
2022-04-26 | $27.64 | $27.64 | $27.21 | $27.21 | $27.21 | 7,913 |
2022-04-25 | $27.67 | $27.83 | $27.58 | $27.83 | $27.83 | 909 |
2022-04-22 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 108 |
2022-04-21 | $28.77 | $28.77 | $28.37 | $28.37 | $28.37 | 767 |
2022-04-20 | $28.66 | $28.76 | $28.66 | $28.76 | $28.76 | 916 |
2022-04-19 | $28.57 | $28.61 | $28.49 | $28.61 | $28.61 | 2,494 |
2022-04-18 | $28.71 | $28.87 | $28.60 | $28.70 | $28.70 | 4,690 |
2022-04-14 | $28.95 | $28.95 | $28.80 | $28.80 | $28.80 | 385 |
2022-04-13 | $29.18 | $29.31 | $29.18 | $29.31 | $29.31 | 426 |
2022-04-12 | $29.15 | $29.15 | $28.97 | $28.97 | $28.97 | 2,874 |
2022-04-11 | $29.22 | $29.22 | $29.10 | $29.10 | $29.10 | 161 |
2022-04-08 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 15 |
2022-04-07 | $29.34 | $29.50 | $29.34 | $29.44 | $29.44 | 5,374 |
2022-04-06 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 50 |
2022-04-05 | $30.00 | $30.00 | $29.85 | $29.85 | $29.85 | 295 |
2022-04-04 | $30.28 | $30.40 | $30.28 | $30.38 | $30.38 | 805 |
2022-04-01 | $29.95 | $30.00 | $29.85 | $30.00 | $30.00 | 1,217 |
2022-03-31 | $29.90 | $29.90 | $29.79 | $29.79 | $29.79 | 453 |
2022-03-30 | $30.05 | $30.05 | $29.92 | $29.92 | $29.92 | 298 |
2022-03-29 | $29.96 | $30.14 | $29.96 | $30.05 | $30.05 | 5,173 |
2022-03-28 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 58 |
2022-03-25 | $29.48 | $29.58 | $29.48 | $29.58 | $29.58 | 570 |
2022-03-24 | $29.51 | $29.67 | $29.51 | $29.67 | $29.67 | 4,802 |
2022-03-23 | $29.52 | $29.52 | $29.37 | $29.37 | $29.37 | 476 |
2022-03-22 | $29.43 | $29.50 | $29.43 | $29.50 | $29.50 | 1,472 |
2022-03-21 | $29.20 | $29.25 | $29.20 | $29.25 | $29.25 | 463 |
2022-03-18 | $29.18 | $29.51 | $29.18 | $29.51 | $29.51 | 1,054 |
2022-03-17 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 42 |
2022-03-16 | $28.59 | $29.12 | $28.59 | $29.12 | $29.12 | 699 |
2022-03-15 | $27.84 | $28.24 | $27.84 | $28.24 | $28.24 | 3,137 |
2022-03-14 | $28.24 | $28.40 | $28.04 | $28.04 | $28.04 | 1,679 |
2022-03-11 | $28.30 | $28.30 | $28.17 | $28.17 | $28.17 | 303 |
2022-03-10 | $28.33 | $28.50 | $28.33 | $28.50 | $28.50 | 3,221 |
2022-03-09 | $28.45 | $28.69 | $28.45 | $28.69 | $28.69 | 821 |
2022-03-08 | $27.65 | $28.10 | $27.65 | $27.81 | $27.81 | 1,122 |
2022-03-07 | $28.02 | $28.02 | $27.35 | $27.36 | $27.36 | 6,270 |
2022-03-04 | $28.41 | $28.52 | $28.37 | $28.42 | $28.42 | 3,418 |
2022-03-03 | $29.37 | $29.37 | $29.30 | $29.30 | $29.30 | 358 |
2022-03-02 | $29.45 | $29.64 | $29.42 | $29.42 | $29.42 | 1,626 |
2022-03-01 | $29.81 | $29.83 | $29.40 | $29.40 | $29.40 | 7,952 |
2022-02-28 | $29.62 | $30.05 | $29.62 | $30.04 | $30.04 | 9,745 |
2022-02-25 | $30.02 | $30.32 | $30.02 | $30.32 | $30.32 | 9,684 |
2022-02-24 | $28.97 | $29.67 | $28.94 | $29.67 | $29.67 | 11,547 |
2022-02-23 | $31.13 | $31.13 | $30.60 | $30.60 | $30.60 | 7,025 |
2022-02-22 | $31.04 | $31.04 | $30.93 | $31.00 | $31.00 | 660 |
2022-02-18 | $31.43 | $31.43 | $31.33 | $31.33 | $31.33 | 1,632 |
2022-02-17 | $31.61 | $31.64 | $31.44 | $31.51 | $31.51 | 843 |
2022-02-16 | $31.74 | $32.08 | $31.66 | $31.97 | $31.97 | 6,940 |
2022-02-15 | $31.61 | $31.74 | $31.48 | $31.74 | $31.74 | 16,773 |
2022-02-14 | $31.12 | $31.19 | $30.99 | $31.19 | $31.19 | 3,814 |
2022-02-11 | $31.80 | $31.80 | $31.30 | $31.30 | $31.30 | 8,535 |
2022-02-10 | $32.00 | $32.00 | $31.57 | $31.66 | $31.66 | 1,245 |
2022-02-09 | $31.77 | $31.87 | $31.61 | $31.84 | $31.84 | 17,761 |
2022-02-08 | $31.37 | $31.45 | $31.31 | $31.42 | $31.42 | 25,546 |
2022-02-07 | $31.05 | $31.13 | $31.05 | $31.13 | $31.13 | 2,875 |
2022-02-04 | $31.13 | $31.19 | $31.07 | $31.12 | $31.12 | 4,743 |
2022-02-03 | $31.07 | $31.18 | $31.04 | $31.04 | $31.04 | 4,681 |
2022-02-02 | $31.51 | $31.51 | $31.44 | $31.49 | $31.49 | 1,810 |
2022-02-01 | $31.20 | $31.38 | $31.20 | $31.38 | $31.38 | 650 |
2022-01-31 | $30.67 | $31.24 | $30.67 | $31.24 | $31.24 | 815 |
2022-01-28 | $30.40 | $30.42 | $30.27 | $30.42 | $30.42 | 2,920 |
2022-01-27 | $30.46 | $30.47 | $30.15 | $30.15 | $30.15 | 8,782 |
2022-01-26 | $30.77 | $30.91 | $30.32 | $30.32 | $30.32 | 119,801 |
2022-01-25 | $30.49 | $30.60 | $30.44 | $30.60 | $30.60 | 4,752 |
2022-01-24 | $30.62 | $30.72 | $30.14 | $30.72 | $30.72 | 2,997 |
2022-01-21 | $31.16 | $31.16 | $30.98 | $30.98 | $30.98 | 917 |
2022-01-20 | $31.71 | $31.80 | $31.37 | $31.37 | $31.37 | 4,313 |
2022-01-19 | $31.72 | $31.73 | $31.55 | $31.55 | $31.55 | 15,717 |
2022-01-18 | $31.58 | $31.66 | $31.17 | $31.30 | $31.30 | 10,383 |
2022-01-14 | $32.03 | $32.05 | $32.03 | $32.05 | $32.05 | 2,191 |
2022-01-13 | $32.28 | $32.51 | $32.18 | $32.18 | $32.18 | 4,137 |
2022-01-12 | $32.27 | $32.39 | $32.27 | $32.37 | $32.37 | 1,876 |
2022-01-11 | $31.58 | $31.90 | $31.58 | $31.89 | $31.89 | 1,443 |
2022-01-10 | $31.31 | $31.31 | $31.05 | $31.28 | $31.28 | 922 |
2022-01-07 | $31.18 | $31.38 | $31.18 | $31.35 | $31.35 | 4,565 |
2022-01-06 | $31.13 | $31.17 | $31.02 | $31.02 | $31.02 | 1,337 |
2022-01-05 | $31.57 | $31.57 | $31.04 | $31.04 | $31.04 | 4,214 |
2022-01-04 | $31.60 | $31.60 | $31.47 | $31.47 | $31.47 | 653 |
2022-01-03 | $31.42 | $31.50 | $31.13 | $31.22 | $31.22 | 43,728 |
2021-12-31 | $31.26 | $31.40 | $31.14 | $31.14 | $31.14 | 3,129 |
2021-12-30 | $31.24 | $31.31 | $31.16 | $31.20 | $31.20 | 2,521 |
2021-12-29 | $31.18 | $31.21 | $31.15 | $31.19 | $31.19 | 1,733 |
2021-12-28 | $32.73 | $32.73 | $32.67 | $32.67 | $31.18 | 1,691 |
2021-12-27 | $32.65 | $32.71 | $32.60 | $32.71 | $31.21 | 2,565 |
2021-12-23 | $32.39 | $32.49 | $32.32 | $32.42 | $30.94 | 5,256 |
2021-12-22 | $32.03 | $32.26 | $32.03 | $32.26 | $30.79 | 11,691 |
2021-12-21 | $31.95 | $32.04 | $31.76 | $32.04 | $30.58 | 15,492 |
2021-12-20 | $31.55 | $31.60 | $31.38 | $31.60 | $30.16 | 6,202 |
2021-12-17 | $32.15 | $32.20 | $31.99 | $31.99 | $30.53 | 13,559 |
2021-12-16 | $32.34 | $32.34 | $32.11 | $32.14 | $30.68 | 4,466 |
2021-12-15 | $32.10 | $32.14 | $31.64 | $32.12 | $30.66 | 17,249 |
2021-12-14 | $31.90 | $31.93 | $31.71 | $31.80 | $30.35 | 5,856 |
2021-12-13 | $32.21 | $32.21 | $31.82 | $31.82 | $30.37 | 14,262 |
2021-12-10 | $32.38 | $32.38 | $32.26 | $32.36 | $30.89 | 4,396 |
2021-12-09 | $32.41 | $32.42 | $32.30 | $32.31 | $30.84 | 6,432 |
2021-12-08 | $32.49 | $32.56 | $32.48 | $32.56 | $31.07 | 11,419 |
2021-12-07 | $32.20 | $32.47 | $32.20 | $32.47 | $30.98 | 10,090 |
2021-12-06 | $31.90 | $31.97 | $31.90 | $31.94 | $30.49 | 11,733 |
2021-12-03 | $32.01 | $32.01 | $31.74 | $31.82 | $30.37 | 4,113 |
2021-12-02 | $32.13 | $32.15 | $32.09 | $32.09 | $30.63 | 4,763 |
2021-12-01 | $31.92 | $32.06 | $31.47 | $31.47 | $30.03 | 2,109 |
2021-11-30 | $31.00 | $31.21 | $30.96 | $31.15 | $29.73 | 2,769 |
2021-11-29 | $31.17 | $31.24 | $31.15 | $31.20 | $29.78 | 1,175 |
2021-11-26 | $31.08 | $31.08 | $30.85 | $30.85 | $29.44 | 626 |
2021-11-24 | $31.91 | $31.98 | $31.91 | $31.97 | $30.51 | 836 |
2021-11-23 | $32.02 | $32.12 | $32.00 | $32.12 | $30.66 | 1,249 |
2021-11-22 | $32.25 | $32.25 | $32.02 | $32.02 | $30.56 | 8,675 |
2021-11-19 | $32.24 | $32.24 | $32.04 | $32.04 | $30.58 | 1,565 |
2021-11-18 | $32.22 | $32.24 | $32.22 | $32.22 | $30.75 | 1,227 |
2021-11-17 | $32.65 | $32.65 | $32.37 | $32.42 | $30.94 | 7,574 |
2021-11-16 | $32.38 | $32.41 | $32.36 | $32.40 | $30.92 | 5,456 |
2021-11-15 | $32.54 | $32.59 | $32.49 | $32.49 | $31.01 | 5,264 |
2021-11-12 | $32.56 | $32.56 | $32.51 | $32.52 | $31.04 | 3,316 |
2021-11-11 | $32.51 | $32.54 | $32.41 | $32.41 | $30.93 | 5,449 |
2021-11-10 | $32.56 | $32.56 | $32.16 | $32.17 | $30.70 | 4,333 |
2021-11-09 | $32.56 | $32.56 | $32.44 | $32.49 | $31.01 | 3,127 |
2021-11-08 | $32.47 | $32.57 | $32.47 | $32.55 | $31.06 | 2,822 |
2021-11-05 | $32.21 | $32.29 | $32.21 | $32.27 | $30.80 | 2,939 |
2021-11-04 | $31.96 | $32.07 | $31.95 | $32.04 | $30.58 | 9,488 |
2021-11-03 | $31.86 | $32.15 | $31.80 | $32.15 | $30.69 | 5,658 |
2021-11-02 | $32.09 | $32.10 | $32.01 | $32.03 | $30.57 | 12,027 |
2021-11-01 | $31.98 | $32.08 | $31.98 | $32.08 | $30.62 | 661 |
2021-10-29 | $31.72 | $31.89 | $31.72 | $31.89 | $30.43 | 6,464 |
2021-10-28 | $32.25 | $32.33 | $32.25 | $32.33 | $30.85 | 2,264 |
2021-10-27 | $32.42 | $32.50 | $32.32 | $32.32 | $30.85 | 2,752 |
2021-10-26 | $32.73 | $32.73 | $32.61 | $32.61 | $31.12 | 3,041 |
2021-10-25 | $32.45 | $32.52 | $32.45 | $32.49 | $31.00 | 943 |
2021-10-22 | $32.17 | $32.28 | $32.06 | $32.19 | $30.72 | 5,254 |
2021-10-21 | $32.42 | $32.42 | $32.27 | $32.29 | $30.82 | 1,342 |
2021-10-20 | $32.64 | $32.65 | $32.61 | $32.63 | $31.14 | 4,268 |
2021-10-19 | $32.64 | $32.65 | $32.63 | $32.65 | $31.16 | 1,162 |
2021-10-18 | $32.36 | $32.45 | $32.36 | $32.43 | $30.95 | 1,651 |
2021-10-15 | $32.55 | $32.58 | $32.53 | $32.58 | $31.09 | 1,508 |
2021-10-14 | $32.19 | $32.20 | $32.18 | $32.19 | $30.73 | 536 |
2021-10-13 | $32.04 | $32.04 | $31.73 | $31.92 | $30.47 | 19,546 |
2021-10-12 | $31.76 | $31.76 | $31.53 | $31.53 | $30.09 | 2,789 |
2021-10-11 | $31.92 | $31.92 | $31.74 | $31.74 | $30.29 | 915 |
2021-10-08 | $31.82 | $31.82 | $31.66 | $31.77 | $30.32 | 12,164 |
2021-10-07 | $31.85 | $31.85 | $31.73 | $31.73 | $30.28 | 1,040 |
2021-10-06 | $31.23 | $31.49 | $31.23 | $31.49 | $30.05 | 839 |
2021-10-05 | $31.55 | $31.70 | $31.47 | $31.62 | $30.18 | 4,894 |
2021-10-04 | $31.32 | $31.35 | $31.30 | $31.35 | $29.92 | 2,246 |
2021-10-01 | $31.65 | $31.85 | $31.61 | $31.83 | $30.38 | 2,234 |
2021-09-30 | $31.88 | $31.88 | $31.69 | $31.69 | $30.24 | 2,657 |
2021-09-29 | $31.95 | $31.95 | $31.59 | $31.74 | $30.29 | 1,527 |
2021-09-28 | $31.92 | $31.92 | $31.74 | $31.74 | $30.29 | 1,125 |
2021-09-27 | $32.54 | $32.57 | $32.41 | $32.57 | $31.08 | 2,438 |
2021-09-24 | $32.18 | $32.18 | $32.09 | $32.11 | $30.65 | 5,991 |
2021-09-23 | $32.25 | $32.33 | $32.20 | $32.25 | $30.78 | 7,513 |
2021-09-22 | $31.82 | $31.89 | $31.82 | $31.82 | $30.37 | 1,996 |
2021-09-21 | $31.57 | $31.57 | $31.35 | $31.49 | $30.05 | 1,805 |
2021-09-20 | $31.16 | $31.24 | $31.04 | $31.24 | $29.82 | 1,004 |
2021-09-17 | $32.11 | $32.11 | $31.93 | $31.98 | $30.52 | 1,144 |
2021-09-16 | $32.25 | $32.31 | $32.25 | $32.29 | $30.82 | 1,961 |
2021-09-15 | $32.60 | $32.63 | $32.56 | $32.63 | $31.14 | 6,693 |
2021-09-14 | $32.53 | $32.53 | $32.47 | $32.47 | $30.99 | 335 |
2021-09-13 | $32.41 | $32.54 | $32.41 | $32.52 | $31.04 | 4,769 |
2021-09-10 | $32.56 | $32.56 | $32.39 | $32.39 | $30.91 | 585 |
2021-09-09 | $32.44 | $32.44 | $32.40 | $32.40 | $30.93 | 931 |
2021-09-08 | $32.41 | $32.41 | $32.41 | $32.41 | $30.93 | 212 |
2021-09-07 | $32.95 | $32.95 | $32.90 | $32.90 | $31.40 | 788 |
2021-09-03 | $33.07 | $33.10 | $33.03 | $33.10 | $31.59 | 2,419 |
2021-09-02 | $32.85 | $32.85 | $32.73 | $32.74 | $31.25 | 2,257 |
2021-09-01 | $32.87 | $32.90 | $32.87 | $32.90 | $31.40 | 422 |
2021-08-31 | $32.79 | $32.82 | $32.77 | $32.79 | $31.29 | 1,029 |
2021-08-30 | $32.38 | $32.38 | $32.35 | $32.36 | $30.88 | 5,987 |
2021-08-27 | $32.24 | $32.26 | $32.24 | $32.26 | $30.79 | 349 |
2021-08-26 | $31.79 | $31.79 | $31.69 | $31.69 | $30.25 | 888 |
2021-08-25 | $31.91 | $32.01 | $31.91 | $31.97 | $30.51 | 1,612 |
2021-08-24 | $31.68 | $31.83 | $31.68 | $31.77 | $30.33 | 1,377 |
2021-08-23 | $31.25 | $31.42 | $31.25 | $31.36 | $29.93 | 963 |
2021-08-20 | $31.01 | $31.01 | $31.01 | $31.01 | $29.60 | 174 |
2021-08-19 | $30.90 | $31.02 | $30.88 | $30.92 | $29.51 | 3,399 |
2021-08-18 | $31.47 | $31.63 | $31.36 | $31.36 | $29.93 | 3,470 |
2021-08-17 | $31.46 | $31.46 | $31.38 | $31.38 | $29.95 | 785 |
2021-08-16 | $31.76 | $31.86 | $31.74 | $31.86 | $30.41 | 4,032 |
2021-08-13 | $31.87 | $31.94 | $31.87 | $31.94 | $30.48 | 3,773 |
2021-08-12 | $31.97 | $32.00 | $31.97 | $32.00 | $30.54 | 205 |
2021-08-11 | $32.11 | $32.22 | $32.11 | $32.22 | $30.75 | 589 |
2021-08-10 | $32.11 | $32.11 | $32.11 | $32.11 | $30.64 | 132 |
2021-08-09 | $32.32 | $32.32 | $32.24 | $32.24 | $30.77 | 1,253 |
2021-08-06 | $32.22 | $32.27 | $32.22 | $32.25 | $30.78 | 363 |
2021-08-05 | $32.57 | $32.58 | $32.52 | $32.52 | $31.04 | 3,360 |
2021-08-04 | $32.42 | $32.52 | $32.38 | $32.42 | $30.94 | 1,776 |
2021-08-03 | $32.10 | $32.34 | $32.09 | $32.34 | $30.86 | 1,351 |
2021-08-02 | $31.87 | $31.87 | $31.87 | $31.87 | $30.41 | 173 |
2021-07-30 | $31.87 | $31.87 | $31.78 | $31.78 | $30.33 | 284 |
2021-07-29 | $32.16 | $32.16 | $32.13 | $32.13 | $30.66 | 1,545 |
2021-07-28 | $31.60 | $31.87 | $31.60 | $31.87 | $30.42 | 3,882 |
2021-07-27 | $31.46 | $31.50 | $31.32 | $31.50 | $30.07 | 2,268 |
2021-07-26 | $31.64 | $31.72 | $31.64 | $31.72 | $30.27 | 2,232 |
2021-07-23 | $31.79 | $31.80 | $31.73 | $31.80 | $30.35 | 4,887 |
2021-07-22 | $31.87 | $31.93 | $31.87 | $31.92 | $30.47 | 374 |
2021-07-21 | $31.53 | $31.79 | $31.53 | $31.79 | $30.34 | 388 |
2021-07-20 | $31.58 | $31.64 | $31.58 | $31.64 | $30.19 | 1,020 |
2021-07-19 | $31.27 | $31.33 | $31.27 | $31.33 | $29.90 | 563 |
2021-07-16 | $32.02 | $32.02 | $32.01 | $32.01 | $30.55 | 504 |
2021-07-15 | $32.29 | $32.29 | $32.22 | $32.22 | $30.75 | 603 |
2021-07-14 | $32.25 | $32.29 | $32.25 | $32.29 | $30.82 | 330 |
2021-07-13 | $32.14 | $32.17 | $31.99 | $31.99 | $30.53 | 4,101 |
2021-07-12 | $32.08 | $32.11 | $32.08 | $32.11 | $30.65 | 210 |
2021-07-09 | $31.89 | $32.02 | $31.87 | $32.02 | $30.56 | 2,634 |
2021-07-08 | $31.45 | $31.68 | $31.45 | $31.58 | $30.14 | 4,789 |
2021-07-07 | $32.11 | $32.15 | $31.94 | $32.07 | $30.61 | 2,281 |
2021-07-06 | $32.32 | $32.32 | $31.98 | $32.05 | $30.59 | 6,303 |
2021-07-02 | $32.31 | $32.42 | $32.31 | $32.40 | $30.92 | 1,100 |
2021-07-01 | $32.43 | $32.43 | $32.14 | $32.22 | $30.75 | 1,883 |
2021-06-30 | $32.44 | $32.44 | $32.35 | $32.42 | $30.94 | 204 |
2021-06-29 | $32.50 | $32.51 | $32.32 | $32.51 | $31.02 | 1,478 |
2021-06-28 | $32.54 | $32.58 | $32.53 | $32.58 | $31.09 | 2,077 |
2021-06-25 | $32.65 | $32.66 | $32.61 | $32.66 | $31.17 | 2,349 |
2021-06-24 | $32.63 | $32.63 | $32.63 | $32.63 | $31.14 | 250 |
2021-06-23 | $32.47 | $32.47 | $32.37 | $32.37 | $30.89 | 312 |
2021-06-22 | $31.98 | $32.25 | $31.98 | $32.25 | $30.78 | 22,643 |
2021-06-21 | $32.11 | $32.33 | $32.11 | $32.33 | $30.86 | 2,829 |
2021-06-18 | $32.10 | $32.10 | $32.10 | $32.10 | $30.64 | 60 |
2021-06-17 | $32.61 | $32.62 | $32.53 | $32.54 | $31.06 | 1,202 |
2021-06-16 | $33.11 | $33.11 | $32.61 | $32.61 | $31.13 | 2,192 |
2021-06-15 | $32.88 | $32.97 | $32.88 | $32.93 | $31.43 | 1,392 |
2021-06-14 | $32.95 | $33.10 | $32.95 | $33.03 | $31.52 | 1,762 |
2021-06-11 | $32.93 | $32.95 | $32.93 | $32.95 | $31.45 | 566 |
2021-06-10 | $33.03 | $33.03 | $33.03 | $33.03 | $31.52 | 131 |
2021-06-09 | $32.83 | $32.83 | $32.73 | $32.73 | $31.24 | 1,318 |
2021-06-08 | $32.89 | $32.91 | $32.81 | $32.88 | $31.38 | 6,505 |
2021-06-07 | $33.07 | $33.15 | $33.03 | $33.11 | $31.60 | 1,769 |
2021-06-04 | $33.06 | $33.24 | $33.06 | $33.22 | $31.70 | 550 |
2021-06-03 | $32.84 | $32.88 | $32.82 | $32.84 | $31.34 | 1,235 |
2021-06-02 | $33.07 | $33.07 | $33.07 | $33.07 | $31.56 | 83 |
2021-06-01 | $33.10 | $33.10 | $32.93 | $33.01 | $31.50 | 1,156 |
2021-05-28 | $32.44 | $32.44 | $32.42 | $32.42 | $30.94 | 146 |
2021-05-27 | $32.02 | $32.02 | $32.02 | $32.02 | $30.56 | 238 |
2021-05-26 | $32.05 | $32.12 | $32.03 | $32.03 | $30.57 | 2,668 |
2021-05-25 | $31.88 | $31.88 | $31.88 | $31.88 | $30.43 | 81 |
2021-05-24 | $31.62 | $31.79 | $31.62 | $31.79 | $30.34 | 65,788 |
2021-05-21 | $31.60 | $31.61 | $31.32 | $31.32 | $29.89 | 1,714 |
2021-05-20 | $31.55 | $31.62 | $31.55 | $31.62 | $30.18 | 377 |
2021-05-19 | $31.38 | $31.42 | $31.36 | $31.42 | $29.99 | 958 |
2021-05-18 | $31.65 | $31.69 | $31.65 | $31.68 | $30.23 | 1,832 |
2021-05-17 | $31.02 | $31.09 | $30.98 | $31.09 | $29.68 | 7,596 |
2021-05-14 | $31.31 | $31.42 | $31.31 | $31.40 | $29.97 | 670 |
2021-05-13 | $31.03 | $31.03 | $30.83 | $30.92 | $29.51 | 16,458 |
2021-05-12 | $30.87 | $30.88 | $30.65 | $30.65 | $29.25 | 1,564 |
2021-05-11 | $31.63 | $31.84 | $31.63 | $31.84 | $30.39 | 269 |
2021-05-10 | $32.50 | $32.50 | $32.19 | $32.19 | $30.73 | 335 |
2021-05-07 | $32.47 | $32.55 | $32.47 | $32.52 | $31.03 | 1,584 |
2021-05-06 | $31.87 | $31.96 | $31.87 | $31.96 | $30.50 | 1,661 |
2021-05-05 | $31.55 | $31.56 | $31.41 | $31.52 | $30.08 | 5,863 |
2021-05-04 | $31.25 | $31.28 | $31.12 | $31.28 | $29.85 | 8,140 |
2021-05-03 | $31.61 | $31.62 | $31.58 | $31.60 | $30.16 | 1,100 |
2021-04-30 | $31.84 | $31.84 | $31.49 | $31.52 | $30.08 | 462 |
2021-04-29 | $32.28 | $32.28 | $32.04 | $32.17 | $30.70 | 5,657 |
2021-04-28 | $32.12 | $32.12 | $31.96 | $32.12 | $30.65 | 30,910 |
2021-04-27 | $31.97 | $32.06 | $31.94 | $31.98 | $30.52 | 4,057 |
2021-04-26 | $32.13 | $32.13 | $32.09 | $32.10 | $30.64 | 1,958 |
2021-04-23 | $31.73 | $31.89 | $31.73 | $31.78 | $30.33 | 11,379 |
2021-04-22 | $31.67 | $31.67 | $31.41 | $31.41 | $29.97 | 1,700 |
2021-04-21 | $31.53 | $31.70 | $31.53 | $31.70 | $30.25 | 718 |
2021-04-20 | $31.74 | $31.74 | $31.50 | $31.60 | $30.16 | 6,565 |
2021-04-19 | $31.88 | $31.88 | $31.71 | $31.76 | $30.31 | 1,399 |
2021-04-16 | $31.82 | $31.92 | $31.80 | $31.90 | $30.45 | 3,402 |
2021-04-15 | $31.76 | $31.90 | $31.76 | $31.90 | $30.44 | 3,896 |
2021-04-14 | $31.58 | $31.65 | $31.52 | $31.54 | $30.10 | 6,878 |
2021-04-13 | $31.16 | $31.35 | $31.16 | $31.26 | $29.84 | 364 |
2021-04-12 | $31.13 | $31.13 | $31.00 | $31.01 | $29.59 | 5,945 |
2021-04-09 | $31.26 | $31.26 | $31.21 | $31.26 | $29.83 | 1,472 |
2021-04-08 | $31.55 | $31.55 | $31.46 | $31.46 | $30.03 | 2,408 |
2021-04-07 | $31.21 | $31.23 | $31.21 | $31.23 | $29.81 | 413 |
2021-04-06 | $31.35 | $31.52 | $31.35 | $31.44 | $30.01 | 3,588 |
2021-04-05 | $31.45 | $31.49 | $31.44 | $31.45 | $30.01 | 12,289 |
2021-04-01 | $31.21 | $31.33 | $31.21 | $31.22 | $29.80 | 3,045 |
2021-03-31 | $30.78 | $31.11 | $30.78 | $31.05 | $29.64 | 4,397 |
2021-03-30 | $30.91 | $30.94 | $30.86 | $30.88 | $29.47 | 6,219 |
2021-03-29 | $30.87 | $30.88 | $30.72 | $30.80 | $29.39 | 911 |
2021-03-26 | $30.65 | $31.03 | $30.65 | $31.03 | $29.61 | 898 |
2021-03-25 | $30.14 | $30.38 | $30.03 | $30.38 | $29.00 | 8,346 |
2021-03-24 | $30.45 | $30.54 | $30.20 | $30.20 | $28.82 | 1,444 |
2021-03-23 | $30.71 | $30.71 | $30.47 | $30.47 | $29.08 | 612 |
2021-03-22 | $31.04 | $31.14 | $30.91 | $31.07 | $29.65 | 3,377 |
2021-03-19 | $30.99 | $31.10 | $30.93 | $31.10 | $29.68 | 748 |
2021-03-18 | $31.08 | $31.08 | $30.74 | $30.74 | $29.33 | 227 |
2021-03-17 | $31.02 | $31.43 | $31.02 | $31.38 | $29.95 | 5,330 |
2021-03-16 | $31.54 | $31.54 | $31.45 | $31.45 | $30.02 | 3,560 |
2021-03-15 | $31.24 | $31.40 | $31.24 | $31.40 | $29.97 | 1,540 |
2021-03-12 | $31.24 | $31.25 | $31.11 | $31.25 | $29.82 | 8,628 |
2021-03-11 | $31.34 | $31.58 | $31.34 | $31.58 | $30.14 | 594 |
2021-03-10 | $30.77 | $30.84 | $30.66 | $30.84 | $29.43 | 1,633 |
2021-03-09 | $30.76 | $30.93 | $30.67 | $30.81 | $29.40 | 2,867 |
2021-03-08 | $30.70 | $30.92 | $30.39 | $30.39 | $29.01 | 10,923 |
2021-03-05 | $30.80 | $31.01 | $30.80 | $31.01 | $29.60 | 1,676 |
2021-03-04 | $31.30 | $31.30 | $30.60 | $30.60 | $29.21 | 7,271 |
2021-03-03 | $31.19 | $31.35 | $31.14 | $31.14 | $29.72 | 4,063 |
2021-03-02 | $30.97 | $31.19 | $30.97 | $31.10 | $29.68 | 6,566 |
2021-03-01 | $31.13 | $31.40 | $31.08 | $31.21 | $29.79 | 20,707 |
2021-02-26 | $30.41 | $30.56 | $30.41 | $30.56 | $29.16 | 284 |
2021-02-25 | $31.57 | $31.60 | $30.97 | $30.99 | $29.58 | 1,985 |
2021-02-24 | $31.22 | $31.67 | $31.22 | $31.67 | $30.23 | 2,199 |
2021-02-23 | $31.40 | $31.62 | $31.34 | $31.57 | $30.13 | 771 |
2021-02-22 | $31.41 | $31.66 | $31.39 | $31.39 | $29.95 | 6,389 |
2021-02-19 | $31.95 | $32.14 | $31.95 | $32.04 | $30.58 | 589 |
2021-02-18 | $31.94 | $31.94 | $31.73 | $31.87 | $30.42 | 3,873 |
2021-02-17 | $32.00 | $32.19 | $32.00 | $32.19 | $30.72 | 16,498 |
2021-02-16 | $32.45 | $32.45 | $32.28 | $32.32 | $30.85 | 10,557 |
2021-02-12 | $32.04 | $32.27 | $32.04 | $32.18 | $30.71 | 18,097 |
2021-02-11 | $32.17 | $32.22 | $32.09 | $32.11 | $30.65 | 15,009 |
2021-02-10 | $31.94 | $32.08 | $31.79 | $31.79 | $30.34 | 6,059 |
2021-02-09 | $31.76 | $31.99 | $31.75 | $31.94 | $30.48 | 4,274 |
2021-02-08 | $31.83 | $31.94 | $31.76 | $31.76 | $30.31 | 35,130 |
2021-02-05 | $31.75 | $31.88 | $31.70 | $31.87 | $30.42 | 143,330 |
2021-02-04 | $31.43 | $31.57 | $31.38 | $31.55 | $30.11 | 15,651 |
2021-02-03 | $32.06 | $32.17 | $31.44 | $31.72 | $30.28 | 1,912 |
2021-02-02 | $31.58 | $31.71 | $31.44 | $31.62 | $30.18 | 99,856 |
2021-02-01 | $30.96 | $30.96 | $30.96 | $30.96 | $29.55 | 37 |
2021-01-29 | $30.18 | $30.34 | $30.02 | $30.03 | $28.66 | 465,202 |
2021-01-28 | $30.58 | $30.88 | $30.58 | $30.77 | $29.36 | 10,453 |
2021-01-27 | $30.75 | $30.76 | $30.47 | $30.47 | $29.08 | 4,699 |
2021-01-26 | $31.42 | $31.42 | $31.17 | $31.22 | $29.80 | 11,379 |
2021-01-25 | $31.50 | $31.56 | $31.50 | $31.56 | $30.12 | 3,829 |
2021-01-22 | $31.76 | $31.76 | $31.51 | $31.64 | $30.20 | 4,281 |
2021-01-21 | $32.27 | $32.27 | $32.00 | $32.18 | $30.71 | 3,142 |
2021-01-20 | $31.74 | $31.84 | $31.74 | $31.84 | $30.39 | 2,702 |
2021-01-19 | $31.72 | $31.72 | $31.47 | $31.47 | $30.03 | 27,574 |
2021-01-15 | $31.57 | $31.61 | $31.34 | $31.34 | $29.91 | 1,541 |
2021-01-14 | $32.07 | $32.07 | $32.07 | $32.07 | $30.60 | 62 |
2021-01-13 | $31.61 | $31.73 | $31.59 | $31.66 | $30.22 | 9,385 |
2021-01-12 | $31.49 | $31.67 | $31.49 | $31.66 | $30.22 | 2,004 |
2021-01-11 | $31.55 | $31.60 | $31.47 | $31.47 | $30.04 | 916 |
2021-01-08 | $31.50 | $31.62 | $31.50 | $31.62 | $30.18 | 2,927 |
2021-01-07 | $30.77 | $30.83 | $30.77 | $30.83 | $29.43 | 118 |
2021-01-06 | $30.47 | $30.66 | $30.47 | $30.49 | $29.10 | 2,544 |
2021-01-05 | $30.27 | $30.50 | $30.26 | $30.50 | $29.10 | 2,645 |
2021-01-04 | $30.20 | $30.20 | $29.93 | $29.94 | $28.57 | 662 |
2020-12-31 | $29.50 | $29.51 | $29.49 | $29.51 | $28.17 | 826 |
2020-12-30 | $29.74 | $29.76 | $29.63 | $29.63 | $28.28 | 439 |
2020-12-29 | $29.47 | $29.47 | $29.35 | $29.35 | $28.01 | 107 |
2020-12-28 | $29.57 | $29.57 | $29.57 | $29.57 | $27.75 | 160 |
2020-12-24 | $29.37 | $29.38 | $29.34 | $29.38 | $27.57 | 220 |
2020-12-23 | $29.05 | $29.05 | $29.05 | $29.05 | $27.26 | 382 |
2020-12-22 | $28.87 | $28.87 | $28.68 | $28.68 | $26.91 | 414 |
2020-12-21 | $28.72 | $28.89 | $28.72 | $28.89 | $27.11 | 196 |
2020-12-18 | $29.44 | $29.44 | $29.34 | $29.34 | $27.54 | 373 |
2020-12-17 | $29.50 | $29.50 | $29.48 | $29.48 | $27.67 | 231 |
2020-12-16 | $29.28 | $29.38 | $29.28 | $29.38 | $27.57 | 202 |
2020-12-15 | $29.16 | $29.33 | $29.15 | $29.33 | $27.52 | 546 |
2020-12-14 | $28.99 | $28.99 | $28.99 | $28.99 | $27.20 | 30 |
2020-12-11 | $29.10 | $29.10 | $29.10 | $29.10 | $27.31 | 8 |
2020-12-10 | $29.20 | $29.20 | $29.20 | $29.20 | $27.40 | 13 |
2020-12-09 | $28.89 | $28.89 | $28.89 | $28.89 | $27.11 | 136 |
2020-12-08 | $28.92 | $28.92 | $28.92 | $28.92 | $27.14 | 1 |
2020-12-07 | $28.95 | $28.95 | $28.95 | $28.95 | $27.17 | 15 |
2020-12-04 | $28.84 | $28.84 | $28.84 | $28.84 | $27.06 | 8 |
2020-12-03 | $28.30 | $28.30 | $28.30 | $28.30 | $26.55 | 50 |
2020-12-02 | $28.01 | $28.01 | $28.01 | $28.01 | $26.29 | 117 |
2020-12-01 | $27.74 | $27.74 | $27.74 | $27.74 | $26.03 | 79 |
2020-11-30 | $27.03 | $27.03 | $27.03 | $27.03 | $25.37 | 79 |
2020-11-27 | $27.58 | $27.58 | $27.58 | $27.58 | $25.88 | 4,302 |
2020-11-25 | $27.47 | $27.61 | $27.47 | $27.49 | $25.80 | 4,302 |
2020-11-24 | $27.60 | $27.60 | $27.60 | $27.60 | $25.90 | 5 |
2020-11-23 | $27.17 | $27.17 | $27.17 | $27.17 | $25.50 | 5 |
2020-11-20 | $26.99 | $26.99 | $26.89 | $26.89 | $25.23 | 194 |
2020-11-19 | $26.92 | $26.92 | $26.92 | $26.92 | $25.26 | 185 |
2020-11-18 | $27.12 | $27.12 | $27.01 | $27.01 | $25.35 | 185 |
2020-11-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.34 | 100 |
2020-11-16 | $26.97 | $26.97 | $26.97 | $26.97 | $25.31 | 50 |
2020-11-13 | $26.39 | $26.39 | $26.39 | $26.39 | $24.77 | 1 |
2020-11-12 | $25.94 | $25.94 | $25.94 | $25.94 | $24.35 | 1 |
2020-11-11 | $26.20 | $26.20 | $26.20 | $26.20 | $24.59 | 83 |
2020-11-10 | $25.96 | $25.96 | $25.96 | $25.96 | $24.36 | 119 |
2020-11-09 | $25.78 | $25.78 | $25.78 | $25.78 | $24.19 | 8 |
2020-11-06 | $25.39 | $25.39 | $25.39 | $25.39 | $23.83 | 8 |
2020-11-05 | $25.22 | $25.22 | $25.22 | $25.22 | $23.67 | 4 |
2020-11-04 | $24.67 | $24.67 | $24.67 | $24.67 | $23.16 | 4 |
2020-11-03 | $24.17 | $24.22 | $24.17 | $24.22 | $22.73 | 300 |
2020-11-02 | $23.84 | $23.84 | $23.84 | $23.84 | $22.37 | 11 |
2020-10-30 | $23.54 | $23.54 | $23.54 | $23.54 | $22.09 | 11 |
2020-10-29 | $23.75 | $23.83 | $23.75 | $23.83 | $22.37 | 200 |
2020-10-28 | $23.76 | $23.76 | $23.76 | $23.76 | $22.30 | 7 |
2020-10-27 | $24.42 | $24.42 | $24.42 | $24.42 | $22.92 | 7 |
2020-10-26 | $24.47 | $24.47 | $24.47 | $24.47 | $22.96 | 7 |
2020-10-23 | $24.78 | $24.78 | $24.78 | $24.78 | $23.25 | 0 |
2020-10-22 | $24.60 | $24.60 | $24.60 | $24.60 | $23.09 | 40 |
2020-10-21 | $24.56 | $24.56 | $24.56 | $24.56 | $23.05 | 40 |
2020-10-20 | $24.54 | $24.54 | $24.54 | $24.54 | $23.03 | 310 |
2020-10-19 | $24.24 | $24.24 | $24.24 | $24.24 | $22.75 | 30 |
2020-10-16 | $24.23 | $24.23 | $24.23 | $24.23 | $22.74 | 0 |
2020-10-15 | $24.29 | $24.29 | $24.29 | $24.29 | $22.80 | 5 |
2020-10-14 | $24.52 | $24.52 | $24.52 | $24.52 | $23.01 | 5 |
2020-10-13 | $24.60 | $24.60 | $24.60 | $24.60 | $23.08 | 66 |
2020-10-12 | $24.76 | $24.76 | $24.76 | $24.76 | $23.24 | 66 |
2020-10-09 | $24.74 | $24.74 | $24.74 | $24.74 | $23.21 | 1 |
2020-10-08 | $24.42 | $24.48 | $24.42 | $24.48 | $22.98 | 125 |
2020-10-07 | $24.34 | $24.34 | $24.34 | $24.34 | $22.84 | 1 |
2020-10-06 | $24.16 | $24.16 | $23.98 | $23.98 | $22.50 | 528 |
2020-10-05 | $24.11 | $24.11 | $24.11 | $24.11 | $22.62 | 0 |
2020-10-02 | $23.67 | $23.67 | $23.67 | $23.67 | $22.21 | 4 |
2020-10-01 | $23.93 | $23.93 | $23.93 | $23.93 | $22.46 | 15 |
2020-09-30 | $23.73 | $23.73 | $23.73 | $23.73 | $22.27 | 300 |
2020-09-29 | $23.51 | $23.51 | $23.49 | $23.49 | $22.04 | 300 |
2020-09-28 | $23.48 | $23.48 | $23.48 | $23.48 | $22.03 | 0 |
2020-09-25 | $23.26 | $23.26 | $23.26 | $23.26 | $21.83 | 0 |
2020-09-24 | $23.20 | $23.20 | $23.20 | $23.20 | $21.77 | 0 |
2020-09-23 | $23.26 | $23.26 | $23.26 | $23.26 | $21.82 | 0 |
2020-09-22 | $23.70 | $23.70 | $23.70 | $23.70 | $22.24 | 100 |
2020-09-21 | $24.56 | $24.56 | $23.87 | $23.87 | $22.40 | 100 |
2020-09-18 | $24.19 | $24.19 | $24.19 | $24.19 | $22.70 | 366 |
2020-09-17 | $24.35 | $24.44 | $24.35 | $24.44 | $22.93 | 366 |
2020-09-16 | $24.51 | $24.51 | $24.51 | $24.51 | $23.00 | 39 |
2020-09-15 | $24.52 | $24.52 | $24.52 | $24.52 | $23.01 | 80 |
2020-09-14 | $24.30 | $24.30 | $24.30 | $24.30 | $22.81 | 80 |
2020-09-11 | $23.88 | $23.88 | $23.88 | $23.88 | $22.41 | 0 |
2020-09-10 | $23.77 | $23.77 | $23.77 | $23.77 | $22.31 | 100 |
2020-09-09 | $23.93 | $23.99 | $23.93 | $23.99 | $22.51 | 100 |
2020-09-08 | $23.59 | $23.59 | $23.59 | $23.59 | $22.14 | 50 |
2020-09-04 | $23.78 | $23.78 | $23.78 | $23.78 | $22.32 | 0 |
2020-09-03 | $23.75 | $23.75 | $23.75 | $23.75 | $22.29 | 1 |
2020-09-02 | $23.98 | $23.98 | $23.98 | $23.98 | $22.50 | 1 |
2020-09-01 | $24.06 | $24.06 | $24.06 | $24.06 | $22.58 | 1 |
2020-08-31 | $23.65 | $23.72 | $23.65 | $23.72 | $22.27 | 515 |
2020-08-28 | $24.28 | $24.28 | $24.28 | $24.28 | $22.79 | 0 |
2020-08-27 | $24.04 | $24.04 | $24.04 | $24.04 | $22.56 | 0 |
2020-08-26 | $24.21 | $24.21 | $24.21 | $24.21 | $22.72 | 0 |
2020-08-25 | $24.13 | $24.13 | $24.13 | $24.13 | $22.64 | 0 |
2020-08-24 | $23.96 | $23.96 | $23.96 | $23.96 | $22.49 | 0 |
2020-08-21 | $23.73 | $23.73 | $23.73 | $23.73 | $22.27 | 1 |
2020-08-20 | $23.73 | $23.73 | $23.73 | $23.73 | $22.27 | 1 |
2020-08-19 | $24.01 | $24.01 | $24.01 | $24.01 | $22.53 | 7 |
2020-08-18 | $24.28 | $24.28 | $24.28 | $24.28 | $22.79 | 8 |
2020-08-17 | $24.26 | $24.38 | $24.26 | $24.38 | $22.88 | 1,532 |
2020-08-14 | $24.24 | $24.24 | $24.24 | $24.24 | $22.75 | 0 |
2020-08-13 | $24.30 | $24.30 | $24.30 | $24.30 | $22.81 | 0 |
2020-08-12 | $24.40 | $24.40 | $24.40 | $24.40 | $22.90 | 550 |
2020-08-11 | $24.23 | $24.23 | $24.13 | $24.13 | $22.64 | 550 |
2020-08-10 | $24.12 | $24.12 | $24.12 | $24.12 | $22.64 | 7 |
2020-08-07 | $23.96 | $23.96 | $23.96 | $23.96 | $22.49 | 7 |
2020-08-06 | $24.20 | $24.20 | $24.20 | $24.20 | $22.71 | 0 |
2020-08-05 | $24.11 | $24.11 | $24.11 | $24.11 | $22.62 | 0 |
2020-08-04 | $23.79 | $23.79 | $23.79 | $23.79 | $22.33 | 0 |
2020-08-03 | $23.61 | $23.61 | $23.61 | $23.61 | $22.16 | 7 |
2020-07-31 | $23.64 | $23.64 | $23.64 | $23.64 | $22.19 | 7 |
2020-07-30 | $23.95 | $23.95 | $23.95 | $23.95 | $22.48 | 0 |
2020-07-29 | $24.29 | $24.29 | $24.29 | $24.29 | $22.80 | 1 |
2020-07-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.43 | 1 |
2020-07-27 | $24.17 | $24.17 | $24.17 | $24.17 | $22.68 | 3 |
2020-07-24 | $23.51 | $23.51 | $23.51 | $23.51 | $22.06 | 109 |
2020-07-23 | $23.29 | $23.29 | $23.29 | $23.29 | $21.86 | 109 |
2020-07-22 | $23.57 | $23.57 | $23.57 | $23.57 | $22.12 | 1 |
2020-07-21 | $23.51 | $23.51 | $23.51 | $23.51 | $22.06 | 0 |
2020-07-20 | $23.22 | $23.22 | $23.22 | $23.22 | $21.79 | 0 |
2020-07-17 | $23.04 | $23.04 | $23.04 | $23.04 | $21.62 | 0 |
2020-07-16 | $22.95 | $22.95 | $22.95 | $22.95 | $21.54 | 100 |
2020-07-15 | $23.04 | $23.04 | $23.04 | $23.04 | $21.62 | 0 |
2020-07-14 | $22.93 | $22.93 | $22.93 | $22.93 | $21.52 | 0 |
2020-07-13 | $22.69 | $22.69 | $22.69 | $22.69 | $21.30 | 5 |
2020-07-10 | $22.75 | $22.75 | $22.75 | $22.75 | $21.35 | 0 |
2020-07-09 | $22.81 | $22.81 | $22.81 | $22.81 | $21.40 | 2 |
2020-07-08 | $22.88 | $22.88 | $22.88 | $22.88 | $21.48 | 100 |
2020-07-07 | $22.78 | $22.78 | $22.60 | $22.60 | $21.21 | 524 |
2020-07-06 | $22.91 | $22.91 | $22.91 | $22.91 | $21.50 | 0 |
2020-07-02 | $22.39 | $22.39 | $22.39 | $22.39 | $21.01 | 0 |
2020-07-01 | $22.10 | $22.10 | $22.10 | $22.10 | $20.74 | 0 |
2020-06-30 | $21.87 | $21.87 | $21.86 | $21.86 | $20.51 | 550 |
2020-06-29 | $21.78 | $21.78 | $21.78 | $21.78 | $20.44 | 0 |
2020-06-26 | $21.78 | $21.78 | $21.78 | $21.78 | $20.44 | 0 |
2020-06-25 | $21.95 | $22.06 | $21.95 | $22.06 | $20.70 | 1,114 |
2020-06-24 | $21.91 | $21.91 | $21.91 | $21.91 | $20.56 | 118 |
2020-06-23 | $22.22 | $22.22 | $22.22 | $22.22 | $20.86 | 0 |
2020-06-22 | $22.06 | $22.06 | $22.06 | $22.06 | $20.70 | 0 |
2020-06-19 | $21.80 | $21.80 | $21.80 | $21.80 | $20.46 | 1 |
2020-06-18 | $21.77 | $21.77 | $21.77 | $21.77 | $20.43 | 16 |
2020-06-17 | $21.84 | $21.84 | $21.84 | $21.84 | $20.50 | 20 |
2020-06-16 | $21.65 | $21.65 | $21.65 | $21.65 | $20.31 | 0 |
2020-06-15 | $21.56 | $21.56 | $21.56 | $21.56 | $20.23 | 0 |
2020-06-12 | $21.92 | $21.92 | $21.82 | $21.82 | $20.48 | 100 |
2020-06-11 | $21.33 | $21.33 | $21.33 | $21.33 | $20.01 | 0 |
2020-06-10 | $22.69 | $22.69 | $22.69 | $22.69 | $21.29 | 0 |
2020-06-09 | $22.48 | $22.63 | $22.48 | $22.63 | $21.24 | 2,245 |
2020-06-08 | $22.68 | $22.88 | $22.68 | $22.88 | $21.47 | 1,520 |
2020-06-05 | $22.58 | $22.58 | $22.58 | $22.58 | $21.19 | 132 |
2020-06-04 | $21.98 | $21.98 | $21.88 | $21.88 | $20.53 | 710 |
2020-06-03 | $22.16 | $22.16 | $22.16 | $22.16 | $20.80 | 500 |
2020-06-02 | $21.47 | $21.48 | $21.46 | $21.48 | $20.16 | 1,065 |
2020-06-01 | $20.97 | $20.97 | $20.97 | $20.97 | $19.68 | 2 |
2020-05-29 | $20.54 | $20.54 | $20.54 | $20.54 | $19.28 | 0 |
2020-05-28 | $20.35 | $20.35 | $20.35 | $20.35 | $19.09 | 0 |
2020-05-27 | $20.45 | $20.46 | $20.44 | $20.44 | $19.18 | 200 |
2020-05-26 | $20.23 | $20.23 | $20.23 | $20.23 | $18.98 | 0 |
2020-05-22 | $19.76 | $19.76 | $19.76 | $19.76 | $18.55 | 2 |
2020-05-21 | $20.02 | $20.02 | $20.02 | $20.02 | $18.78 | 0 |
2020-05-20 | $20.05 | $20.05 | $20.05 | $20.05 | $18.81 | 1 |
2020-05-19 | $19.70 | $19.70 | $19.70 | $19.70 | $18.49 | 0 |
2020-05-18 | $19.63 | $19.89 | $19.63 | $19.89 | $18.66 | 1,218 |
2020-05-15 | $19.19 | $19.19 | $19.19 | $19.19 | $18.01 | 0 |
2020-05-14 | $19.52 | $19.52 | $19.52 | $19.52 | $18.32 | 1 |
2020-05-13 | $19.41 | $19.41 | $19.41 | $19.41 | $18.22 | 0 |
2020-05-12 | $19.90 | $19.90 | $19.57 | $19.57 | $18.37 | 220 |
2020-05-11 | $19.64 | $19.64 | $19.64 | $19.64 | $18.44 | 50 |
2020-05-08 | $19.51 | $19.51 | $19.51 | $19.51 | $18.30 | 0 |
2020-05-07 | $19.35 | $19.35 | $19.35 | $19.35 | $18.16 | 0 |
2020-05-06 | $19.38 | $19.38 | $19.35 | $19.35 | $18.16 | 150 |
2020-05-05 | $19.49 | $19.49 | $19.49 | $19.49 | $18.29 | 0 |
2020-05-04 | $19.20 | $19.20 | $19.20 | $19.20 | $18.02 | 10 |
2020-05-01 | $19.80 | $19.80 | $19.80 | $19.80 | $18.58 | 0 |
2020-04-30 | $19.80 | $19.80 | $19.80 | $19.80 | $18.58 | 0 |
2020-04-29 | $20.19 | $20.19 | $20.19 | $20.19 | $18.95 | 0 |
2020-04-28 | $19.77 | $19.77 | $19.54 | $19.54 | $18.33 | 11,610 |
2020-04-27 | $19.21 | $19.21 | $19.21 | $19.21 | $18.03 | 0 |
2020-04-24 | $19.21 | $19.21 | $19.21 | $19.21 | $18.03 | 0 |
2020-04-23 | $19.39 | $19.39 | $19.32 | $19.32 | $18.13 | 12,002 |
2020-04-22 | $18.88 | $18.88 | $18.88 | $18.88 | $17.72 | 0 |
2020-04-21 | $19.42 | $19.42 | $19.42 | $19.42 | $18.23 | 2 |
2020-04-20 | $19.62 | $19.62 | $19.42 | $19.42 | $18.23 | 126 |
2020-04-17 | $19.22 | $19.22 | $19.22 | $19.22 | $18.03 | 2 |
2020-04-16 | $19.27 | $19.27 | $19.22 | $19.22 | $18.03 | 2,701 |
2020-04-15 | $19.81 | $19.81 | $19.81 | $19.81 | $18.59 | 1 |
2020-04-14 | $19.79 | $19.81 | $19.79 | $19.81 | $18.59 | 2,201 |
2020-04-13 | $19.48 | $19.48 | $19.48 | $19.48 | $18.29 | 5 |
2020-04-09 | $19.46 | $19.46 | $19.46 | $19.46 | $18.26 | 35 |
2020-04-08 | $19.24 | $19.46 | $19.24 | $19.46 | $18.26 | 1,400 |
2020-04-07 | $18.96 | $18.96 | $18.96 | $18.96 | $17.80 | 0 |
2020-04-06 | $17.96 | $17.96 | $17.96 | $17.96 | $16.86 | 0 |
2020-04-03 | $17.84 | $17.96 | $17.84 | $17.96 | $16.86 | 200 |
2020-04-02 | $18.30 | $18.30 | $18.30 | $18.30 | $17.17 | 5 |
2020-04-01 | $17.74 | $17.74 | $17.74 | $17.74 | $16.65 | 0 |
2020-03-31 | $18.54 | $18.54 | $18.54 | $18.54 | $17.40 | 0 |
2020-03-30 | $18.40 | $18.40 | $18.40 | $18.40 | $17.26 | 25 |
2020-03-27 | $18.26 | $18.26 | $18.26 | $18.26 | $17.13 | 0 |
2020-03-26 | $19.31 | $19.31 | $19.31 | $19.31 | $18.12 | 0 |
2020-03-25 | $18.62 | $18.62 | $18.62 | $18.62 | $17.47 | 0 |
2020-03-24 | $17.81 | $17.81 | $17.81 | $17.81 | $16.72 | 0 |
2020-03-23 | $16.58 | $16.58 | $16.58 | $16.58 | $15.56 | 59 |
2020-03-20 | $17.13 | $17.13 | $17.13 | $17.13 | $16.08 | 0 |
2020-03-19 | $16.88 | $16.88 | $16.88 | $16.88 | $15.85 | 0 |
2020-03-18 | $16.87 | $16.87 | $16.87 | $16.87 | $15.83 | 0 |
2020-03-17 | $18.63 | $18.63 | $18.63 | $18.63 | $17.48 | 59 |
2020-03-16 | $17.71 | $17.71 | $17.71 | $17.71 | $16.62 | 85 |
2020-03-13 | $20.06 | $20.32 | $20.06 | $20.32 | $19.06 | 439 |
2020-03-12 | $18.88 | $18.88 | $18.88 | $18.88 | $17.72 | 173 |
2020-03-11 | $21.19 | $21.19 | $21.19 | $21.19 | $19.89 | 0 |
2020-03-10 | $21.77 | $22.24 | $21.77 | $22.24 | $20.87 | 103 |
2020-03-09 | $21.20 | $21.20 | $21.20 | $21.20 | $19.90 | 2 |
2020-03-06 | $23.10 | $23.10 | $23.10 | $23.10 | $21.68 | 4 |
2020-03-05 | $23.52 | $23.52 | $23.52 | $23.52 | $22.07 | 2 |
2020-03-04 | $24.05 | $24.21 | $24.05 | $24.21 | $22.72 | 592 |
2020-03-03 | $23.75 | $23.75 | $23.75 | $23.75 | $22.29 | 0 |
2020-03-02 | $23.86 | $23.86 | $23.86 | $23.86 | $22.40 | 0 |
2020-02-28 | $23.33 | $23.33 | $23.33 | $23.33 | $21.90 | 92 |
2020-02-27 | $23.78 | $23.78 | $23.70 | $23.70 | $22.25 | 420 |
2020-02-26 | $24.29 | $24.29 | $24.29 | $24.29 | $22.79 | 5 |
2020-02-25 | $24.21 | $24.21 | $24.21 | $24.21 | $22.72 | 10 |
2020-02-24 | $24.39 | $24.39 | $24.39 | $24.39 | $22.89 | 1 |
2020-02-21 | $25.37 | $25.37 | $25.37 | $25.37 | $23.80 | 0 |
2020-02-20 | $25.51 | $25.51 | $25.51 | $25.51 | $23.94 | 5 |
2020-02-19 | $25.98 | $25.98 | $25.98 | $25.98 | $24.38 | 0 |
2020-02-18 | $25.77 | $25.77 | $25.77 | $25.77 | $24.18 | 0 |
2020-02-14 | $26.07 | $26.07 | $26.07 | $26.07 | $24.47 | 0 |
2020-02-13 | $26.06 | $26.06 | $26.06 | $26.06 | $24.46 | 157 |
2020-02-12 | $26.34 | $26.34 | $26.34 | $26.34 | $24.72 | 0 |
2020-02-11 | $26.04 | $26.04 | $26.02 | $26.04 | $24.43 | 2,350 |
2020-02-10 | $25.75 | $25.75 | $25.75 | $25.75 | $24.16 | 0 |
2020-02-07 | $25.62 | $25.62 | $25.62 | $25.62 | $24.05 | 0 |
2020-02-06 | $26.04 | $26.04 | $26.04 | $26.04 | $24.44 | 0 |
2020-02-05 | $26.03 | $26.06 | $26.03 | $26.06 | $24.46 | 280 |
2020-02-04 | $25.90 | $25.90 | $25.86 | $25.86 | $24.27 | 816 |
2020-02-03 | $25.29 | $25.29 | $25.29 | $25.29 | $23.73 | 0 |
2020-01-31 | $25.35 | $25.35 | $25.07 | $25.07 | $23.53 | 200 |
2020-01-30 | $25.57 | $25.67 | $25.57 | $25.67 | $24.09 | 102 |
2020-01-29 | $26.01 | $26.01 | $26.01 | $26.01 | $24.41 | 0 |
2020-01-28 | $26.03 | $26.03 | $26.03 | $26.03 | $24.43 | 0 |
2020-01-27 | $25.86 | $25.86 | $25.85 | $25.85 | $24.26 | 779 |
2020-01-24 | $26.58 | $26.58 | $26.58 | $26.58 | $24.95 | 0 |
2020-01-23 | $26.59 | $26.69 | $26.59 | $26.69 | $25.05 | 300 |
2020-01-22 | $26.82 | $26.82 | $26.82 | $26.82 | $25.17 | 0 |
2020-01-21 | $26.84 | $26.84 | $26.63 | $26.63 | $24.99 | 275 |
2020-01-17 | $27.08 | $27.08 | $27.08 | $27.08 | $25.42 | 0 |
2020-01-16 | $26.92 | $26.92 | $26.92 | $26.92 | $25.26 | 0 |
2020-01-15 | $26.74 | $26.74 | $26.74 | $26.74 | $25.09 | 0 |
2020-01-14 | $26.93 | $26.98 | $26.93 | $26.97 | $25.31 | 699 |
2020-01-13 | $27.08 | $27.08 | $27.08 | $27.08 | $25.41 | 1 |
2020-01-10 | $26.76 | $26.76 | $26.76 | $26.76 | $25.11 | 0 |
2020-01-09 | $26.65 | $26.65 | $26.65 | $26.65 | $25.01 | 0 |
2020-01-08 | $26.54 | $26.54 | $26.54 | $26.54 | $24.90 | 0 |
2020-01-07 | $26.40 | $26.40 | $26.40 | $26.40 | $24.78 | 111 |
2020-01-06 | $26.45 | $26.45 | $26.41 | $26.41 | $24.78 | 900 |
2020-01-03 | $26.51 | $26.51 | $26.51 | $26.51 | $24.87 | 25 |
2020-01-02 | $26.90 | $26.90 | $26.90 | $26.90 | $25.24 | 3 |
2019-12-31 | $26.60 | $26.60 | $26.60 | $26.60 | $24.97 | 12 |
2019-12-30 | $26.54 | $26.54 | $26.54 | $26.54 | $24.91 | 1 |
2019-12-27 | $26.70 | $26.70 | $26.70 | $26.70 | $25.06 | 50 |
2019-12-26 | $27.31 | $27.31 | $27.31 | $27.31 | $24.94 | 1 |
2019-12-24 | $27.13 | $27.13 | $27.13 | $27.13 | $24.77 | 2 |
2019-12-23 | $27.24 | $27.24 | $27.24 | $27.24 | $24.88 | 50 |
2019-12-20 | $27.20 | $27.20 | $27.20 | $27.20 | $24.85 | 0 |
2019-12-19 | $27.20 | $27.20 | $27.20 | $27.20 | $24.85 | 0 |
2019-12-18 | $27.21 | $27.21 | $27.21 | $27.21 | $24.85 | 55 |
2019-12-17 | $27.02 | $27.05 | $27.02 | $27.05 | $24.70 | 652 |
2019-12-16 | $26.83 | $26.87 | $26.79 | $26.79 | $24.47 | 456 |
2019-12-13 | $26.65 | $26.65 | $26.65 | $26.65 | $24.34 | 44 |
2019-12-12 | $26.60 | $26.60 | $26.60 | $26.60 | $24.30 | 0 |
2019-12-11 | $26.06 | $26.06 | $26.06 | $26.06 | $23.80 | 0 |
2019-12-10 | $25.75 | $25.75 | $25.75 | $25.75 | $23.52 | 145 |
2019-12-09 | $25.78 | $25.80 | $25.71 | $25.71 | $23.48 | 900 |
2019-12-06 | $25.72 | $25.78 | $25.72 | $25.78 | $23.55 | 2,175 |
2019-12-05 | $25.65 | $25.65 | $25.63 | $25.63 | $23.40 | 449 |
2019-12-04 | $25.54 | $25.54 | $25.54 | $25.54 | $23.33 | 45 |
2019-12-03 | $25.33 | $25.33 | $25.33 | $25.33 | $23.13 | 0 |
2019-12-02 | $25.47 | $25.47 | $25.47 | $25.47 | $23.27 | 1 |
2019-11-29 | $25.52 | $25.52 | $25.49 | $25.49 | $23.28 | 1,175 |
2019-11-27 | $25.80 | $25.80 | $25.80 | $25.80 | $23.56 | 0 |
2019-11-26 | $25.79 | $25.79 | $25.79 | $25.79 | $23.56 | 1 |
2019-11-25 | $25.94 | $25.94 | $25.94 | $25.94 | $23.69 | 0 |
2019-11-22 | $25.80 | $25.80 | $25.80 | $25.80 | $23.56 | 5 |
2019-11-21 | $25.69 | $25.77 | $25.68 | $25.77 | $23.53 | 3,038 |
2019-11-20 | $25.85 | $25.85 | $25.85 | $25.85 | $23.61 | 14 |
2019-11-19 | $25.95 | $25.95 | $25.95 | $25.95 | $23.70 | 18 |
2019-11-18 | $25.92 | $25.92 | $25.92 | $25.92 | $23.67 | 2 |
2019-11-15 | $26.04 | $26.04 | $26.04 | $26.04 | $23.78 | 45 |
2019-11-14 | $25.74 | $25.74 | $25.74 | $25.74 | $23.51 | 0 |
2019-11-13 | $25.67 | $25.67 | $25.67 | $25.67 | $23.45 | 1 |
2019-11-12 | $25.79 | $25.79 | $25.79 | $25.79 | $23.55 | 2 |
2019-11-11 | $25.98 | $25.98 | $25.96 | $25.96 | $23.71 | 386 |
2019-11-08 | $26.09 | $26.09 | $26.09 | $26.09 | $23.83 | 2 |
2019-11-07 | $26.42 | $26.42 | $26.42 | $26.42 | $24.13 | 1 |
2019-11-06 | $26.27 | $26.27 | $26.27 | $26.27 | $23.99 | 1 |
2019-11-05 | $26.37 | $26.37 | $26.37 | $26.37 | $24.09 | 1 |
2019-11-04 | $26.23 | $26.23 | $26.23 | $26.23 | $23.96 | 1 |
2019-11-01 | $25.98 | $25.98 | $25.98 | $25.98 | $23.72 | 3 |
2019-10-31 | $25.63 | $25.63 | $25.63 | $25.63 | $23.41 | 0 |
2019-10-30 | $25.85 | $25.85 | $25.85 | $25.85 | $23.61 | 0 |
2019-10-29 | $25.71 | $25.71 | $25.71 | $25.71 | $23.48 | 0 |
2019-10-28 | $25.77 | $25.77 | $25.77 | $25.77 | $23.54 | 0 |
2019-10-25 | $25.66 | $25.66 | $25.66 | $25.66 | $23.43 | 0 |
2019-10-24 | $25.61 | $25.61 | $25.61 | $25.61 | $23.39 | 0 |
2019-10-23 | $25.59 | $25.59 | $25.59 | $25.59 | $23.37 | 1 |
2019-10-22 | $25.53 | $25.53 | $25.53 | $25.53 | $23.32 | 0 |
2019-10-21 | $25.35 | $25.35 | $25.35 | $25.35 | $23.15 | 0 |
2019-10-18 | $25.20 | $25.20 | $25.20 | $25.20 | $23.02 | 0 |
2019-10-17 | $25.21 | $25.21 | $25.21 | $25.21 | $23.02 | 0 |
2019-10-16 | $25.10 | $25.10 | $25.10 | $25.10 | $22.92 | 0 |
2019-10-15 | $24.99 | $24.99 | $24.99 | $24.99 | $22.82 | 10 |
2019-10-14 | $24.87 | $24.87 | $24.87 | $24.87 | $22.71 | 0 |
2019-10-11 | $24.95 | $24.95 | $24.95 | $24.95 | $22.79 | 0 |
2019-10-10 | $24.61 | $24.61 | $24.61 | $24.61 | $22.47 | 1 |
2019-10-09 | $24.40 | $24.40 | $24.40 | $24.40 | $22.29 | 0 |
2019-10-08 | $24.26 | $24.26 | $24.26 | $24.26 | $22.15 | 0 |
2019-10-07 | $24.32 | $24.32 | $24.32 | $24.32 | $22.21 | 0 |
2019-10-04 | $24.52 | $24.52 | $24.52 | $24.52 | $22.40 | 0 |
2019-10-03 | $24.29 | $24.29 | $24.29 | $24.29 | $22.19 | 1 |
2019-10-02 | $24.12 | $24.12 | $24.12 | $24.12 | $22.03 | 3 |
2019-10-01 | $24.41 | $24.41 | $24.41 | $24.41 | $22.29 | 0 |
2019-09-30 | $24.56 | $24.56 | $24.56 | $24.56 | $22.43 | 0 |
2019-09-27 | $24.51 | $24.51 | $24.51 | $24.51 | $22.38 | 0 |
2019-09-26 | $24.68 | $24.68 | $24.68 | $24.68 | $22.54 | 0 |
2019-09-25 | $24.63 | $24.63 | $24.63 | $24.63 | $22.49 | 1 |
2019-09-24 | $24.67 | $24.67 | $24.67 | $24.67 | $22.53 | 0 |
2019-09-23 | $24.80 | $24.80 | $24.80 | $24.80 | $22.65 | 0 |
2019-09-20 | $24.74 | $24.74 | $24.74 | $24.74 | $22.59 | 0 |
2019-09-19 | $24.57 | $24.57 | $24.57 | $24.57 | $22.44 | 0 |
2019-09-18 | $24.71 | $24.71 | $24.71 | $24.71 | $22.57 | 0 |
2019-09-17 | $24.78 | $24.78 | $24.78 | $24.78 | $22.64 | 50 |
2019-09-16 | $24.76 | $24.76 | $24.76 | $24.76 | $22.62 | 0 |
2019-09-13 | $24.91 | $24.91 | $24.91 | $24.91 | $22.75 | 0 |
2019-09-12 | $24.88 | $24.88 | $24.82 | $24.82 | $22.67 | 806 |
2019-09-11 | $24.65 | $24.65 | $24.65 | $24.65 | $22.51 | 0 |
2019-09-10 | $24.46 | $24.46 | $24.46 | $24.46 | $22.34 | 0 |
2019-09-09 | $24.41 | $24.41 | $24.41 | $24.41 | $22.29 | 41 |
2019-09-06 | $24.34 | $24.34 | $24.34 | $24.34 | $22.23 | 0 |
2019-09-05 | $24.20 | $24.20 | $24.20 | $24.20 | $22.10 | 0 |
2019-09-04 | $23.96 | $23.96 | $23.96 | $23.96 | $21.89 | 0 |
2019-09-03 | $23.57 | $23.57 | $23.57 | $23.57 | $21.52 | 100 |
2019-08-30 | $23.80 | $23.80 | $23.80 | $23.80 | $21.74 | 100 |
2019-08-29 | $23.53 | $23.53 | $23.53 | $23.53 | $21.49 | 0 |
2019-08-28 | $23.34 | $23.34 | $23.34 | $23.34 | $21.31 | 0 |
2019-08-27 | $23.25 | $23.25 | $23.25 | $23.25 | $21.24 | 0 |
2019-08-26 | $23.23 | $23.23 | $23.23 | $23.23 | $21.22 | 2 |
2019-08-23 | $23.13 | $23.13 | $23.13 | $23.13 | $21.12 | 10 |
2019-08-22 | $23.55 | $23.55 | $23.42 | $23.42 | $21.39 | 526 |
2019-08-21 | $23.73 | $23.73 | $23.73 | $23.73 | $21.67 | 0 |
2019-08-20 | $23.52 | $23.52 | $23.52 | $23.52 | $21.48 | 12 |
2019-08-19 | $23.42 | $23.42 | $23.42 | $23.42 | $21.38 | 0 |
2019-08-16 | $23.50 | $23.50 | $23.50 | $23.50 | $21.46 | 500 |
2019-08-15 | $23.14 | $23.27 | $23.14 | $23.27 | $21.25 | 402 |
2019-08-14 | $23.17 | $23.17 | $23.17 | $23.17 | $21.16 | 10 |
2019-08-13 | $23.81 | $23.81 | $23.81 | $23.81 | $21.75 | 300 |
2019-08-12 | $23.60 | $23.60 | $23.60 | $23.60 | $21.55 | 15 |
2019-08-09 | $23.85 | $23.85 | $23.85 | $23.85 | $21.78 | 0 |
2019-08-08 | $24.04 | $24.04 | $24.04 | $24.04 | $21.96 | 900 |
2019-08-07 | $23.76 | $23.76 | $23.76 | $23.76 | $21.70 | 900 |
2019-08-06 | $23.69 | $23.69 | $23.69 | $23.69 | $21.64 | 900 |
2019-08-05 | $23.39 | $23.39 | $23.39 | $23.39 | $21.36 | 900 |
2019-08-02 | $24.16 | $24.16 | $24.16 | $24.16 | $22.06 | 900 |
2019-08-01 | $24.36 | $24.36 | $24.36 | $24.36 | $22.25 | 900 |
2019-07-31 | $24.58 | $24.74 | $24.58 | $24.73 | $22.58 | 750 |
2019-07-30 | $24.96 | $25.04 | $24.96 | $25.04 | $22.86 | 455 |
2019-07-29 | $25.24 | $25.24 | $25.24 | $25.24 | $23.05 | 15 |
2019-07-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.06 | 0 |
2019-07-25 | $25.42 | $25.42 | $25.17 | $25.17 | $22.99 | 110 |
2019-07-24 | $25.42 | $25.42 | $25.42 | $25.42 | $23.22 | 0 |
2019-07-23 | $25.47 | $25.47 | $25.47 | $25.47 | $23.26 | 70 |
2019-07-22 | $25.51 | $25.51 | $25.51 | $25.51 | $23.30 | 0 |
2019-07-19 | $25.45 | $25.45 | $25.45 | $25.45 | $23.24 | 0 |
2019-07-18 | $25.63 | $25.63 | $25.63 | $25.63 | $23.41 | 0 |
2019-07-17 | $25.39 | $25.39 | $25.39 | $25.39 | $23.19 | 70 |
2019-07-16 | $25.48 | $25.48 | $25.48 | $25.48 | $23.27 | 0 |
2019-07-15 | $25.49 | $25.51 | $25.49 | $25.51 | $23.30 | 805 |
2019-07-12 | $25.46 | $25.46 | $25.46 | $25.46 | $23.25 | 0 |
2019-07-11 | $25.49 | $25.49 | $25.47 | $25.47 | $23.26 | 100 |
2019-07-10 | $25.48 | $25.48 | $25.48 | $25.48 | $23.27 | 1 |
2019-07-09 | $25.18 | $25.18 | $25.18 | $25.18 | $23.00 | 0 |
2019-07-08 | $25.23 | $25.23 | $25.23 | $25.23 | $23.04 | 1 |
2019-07-05 | $25.32 | $25.32 | $25.32 | $25.32 | $23.12 | 0 |
2019-07-03 | $25.40 | $25.40 | $25.40 | $25.40 | $23.20 | 0 |
2019-07-02 | $25.47 | $25.47 | $25.47 | $25.47 | $23.26 | 0 |
2019-07-01 | $25.55 | $25.55 | $25.55 | $25.55 | $23.33 | 87 |
2019-06-28 | $25.43 | $25.43 | $25.35 | $25.35 | $23.15 | 370 |
2019-06-27 | $25.39 | $25.39 | $25.39 | $25.39 | $23.19 | 0 |
2019-06-26 | $25.28 | $25.28 | $25.28 | $25.28 | $23.09 | 0 |
2019-06-25 | $25.10 | $25.10 | $25.10 | $25.10 | $22.92 | 88 |
2019-06-24 | $25.28 | $25.28 | $25.28 | $25.28 | $23.08 | 0 |
2019-06-21 | $25.28 | $25.28 | $25.28 | $25.28 | $23.09 | 0 |
2019-06-20 | $25.38 | $25.38 | $25.38 | $25.38 | $23.18 | 85 |
2019-06-19 | $25.02 | $25.02 | $25.02 | $25.02 | $22.85 | 85 |
2019-06-18 | $24.80 | $24.80 | $24.80 | $24.80 | $22.65 | 3 |
2019-06-17 | $24.32 | $24.32 | $24.32 | $24.32 | $22.21 | 1 |
2019-06-14 | $24.32 | $24.32 | $24.32 | $24.32 | $22.21 | 2 |
2019-06-13 | $24.55 | $24.55 | $24.55 | $24.55 | $22.42 | 1 |
2019-06-12 | $24.59 | $24.59 | $24.59 | $24.59 | $22.46 | 2 |
2019-06-11 | $24.81 | $24.81 | $24.81 | $24.81 | $22.66 | 0 |
2019-06-10 | $24.60 | $24.60 | $24.60 | $24.60 | $22.47 | 0 |
2019-06-07 | $24.44 | $24.44 | $24.44 | $24.44 | $22.32 | 0 |
2019-06-06 | $24.26 | $24.27 | $24.26 | $24.27 | $22.17 | 192 |
2019-06-05 | $24.32 | $24.32 | $24.27 | $24.27 | $22.17 | 800 |
2019-06-04 | $24.45 | $24.45 | $24.45 | $24.45 | $22.33 | 0 |
2019-06-03 | $24.41 | $24.41 | $24.41 | $24.41 | $22.30 | 0 |
2019-05-31 | $24.07 | $24.07 | $24.07 | $24.07 | $21.98 | 0 |
2019-05-30 | $23.94 | $23.94 | $23.94 | $23.94 | $21.86 | 0 |
2019-05-29 | $23.71 | $23.71 | $23.71 | $23.71 | $21.65 | 0 |
2019-05-28 | $23.55 | $23.55 | $23.55 | $23.55 | $21.51 | 0 |
2019-05-24 | $23.63 | $23.63 | $23.60 | $23.60 | $21.55 | 644 |
2019-05-23 | $23.48 | $23.48 | $23.48 | $23.48 | $21.44 | 0 |
2019-05-22 | $23.73 | $23.73 | $23.73 | $23.73 | $21.67 | 0 |
2019-05-21 | $23.74 | $23.74 | $23.74 | $23.74 | $21.69 | 0 |
2019-05-20 | $23.51 | $23.51 | $23.51 | $23.51 | $21.47 | 350 |
2019-05-17 | $23.33 | $23.33 | $23.33 | $23.33 | $21.31 | 1 |
2019-05-16 | $23.74 | $23.74 | $23.74 | $23.74 | $21.68 | 1 |
2019-05-15 | $23.75 | $23.75 | $23.74 | $23.74 | $21.68 | 405 |
2019-05-14 | $23.81 | $23.81 | $23.81 | $23.81 | $21.75 | 54 |
2019-05-13 | $23.53 | $23.53 | $23.53 | $23.53 | $21.49 | 0 |
2019-05-10 | $24.10 | $24.10 | $24.10 | $24.10 | $22.01 | 0 |
2019-05-09 | $24.10 | $24.10 | $24.10 | $24.10 | $22.01 | 400 |
2019-05-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.38 | 62 |
2019-05-07 | $24.49 | $24.49 | $24.49 | $24.49 | $22.36 | 71 |
2019-05-06 | $24.83 | $24.83 | $24.83 | $24.83 | $22.67 | 0 |
2019-05-03 | $25.22 | $25.22 | $25.22 | $25.22 | $23.03 | 0 |
2019-05-02 | $24.99 | $24.99 | $24.99 | $24.99 | $22.82 | 0 |
2019-05-01 | $25.15 | $25.15 | $25.15 | $25.15 | $22.97 | 0 |
2019-04-30 | $25.07 | $25.15 | $24.99 | $25.15 | $22.97 | 2,500 |
2019-04-29 | $25.15 | $25.17 | $25.15 | $25.15 | $22.97 | 2,501 |
2019-04-26 | $25.00 | $25.12 | $25.00 | $25.07 | $22.90 | 2,500 |
2019-04-25 | $24.83 | $24.99 | $24.83 | $24.99 | $22.82 | 3,000 |
2019-04-24 | $25.01 | $25.04 | $24.94 | $24.98 | $22.81 | 3,553 |
2019-04-23 | $25.22 | $25.31 | $25.22 | $25.31 | $23.12 | 2,721 |
2019-04-22 | $25.24 | $25.24 | $25.24 | $25.24 | $23.05 | 109 |
2019-04-18 | $25.30 | $25.35 | $25.27 | $25.28 | $23.08 | 23,751 |
2019-04-17 | $25.49 | $25.49 | $25.34 | $25.40 | $23.20 | 3,351 |
2019-04-16 | $25.30 | $25.30 | $25.26 | $25.26 | $23.07 | 5,100 |
2019-04-15 | $25.41 | $25.41 | $25.26 | $25.26 | $23.07 | 2,500 |
2019-04-12 | $25.33 | $25.33 | $25.33 | $25.33 | $23.13 | 100 |
KraneShares MSCI Emerging Markets ex China Index ETF (KEMX) News Headlines
Recent KraneShares MSCI Emerging Markets ex China Index ETF (KEMX) News
Similar Companies to KraneShares MSCI Emerging Markets ex China Index ETF (KEMX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |