KraneShares MSCI Emerging Markets ex China Index ETF (KEMX) Exchange: NYSE ARCA

Data as of March 28, 2024

$28.96 ($-0.35) -1.19%

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 March 28, 2024
Open $29.10
Previous Close $28.96
High $29.13
Low $28.95
Adjusted Open $29.10
Previous Adjusted Close $28.96
Adjusted High $29.13
Adjusted Low $28.95

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.

Historical Stock Data for KraneShares MSCI Emerging Markets ex China Index ETF (KEMX)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.