KraneShares MSCI China ESG Leaders Index ETF (KESG) Exchange: NYSE ARCA
Data as of April 29, 2024
$16.81 ($-0.40) -2.33%
KraneShares MSCI China ESG Leaders Index ETF - Daily Information
Click for more stock information on KraneShares MSCI China ESG Leaders Index ETF.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $16.80 |
Previous Close | $16.81 |
High | $16.82 |
Low | $16.80 |
Adjusted Open | $16.80 |
Previous Adjusted Close | $16.81 |
Adjusted High | $16.82 |
Adjusted Low | $16.80 |
Invest in KraneShares MSCI China ESG Leaders Index ETF (KESG)
Historical Stock Data for KraneShares MSCI China ESG Leaders Index ETF (KESG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-10-18 | $16.80 | $16.82 | $16.80 | $16.81 | $16.81 | 2,020 |
2023-10-17 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 23 |
2023-10-16 | $17.49 | $17.49 | $17.49 | $17.49 | $17.36 | 2 |
2023-10-13 | $17.39 | $17.45 | $17.39 | $17.45 | $17.32 | 1,315 |
2023-10-12 | $17.62 | $17.62 | $17.62 | $17.62 | $17.49 | 67 |
2023-10-11 | $17.88 | $17.88 | $17.88 | $17.88 | $17.75 | 0 |
2023-10-10 | $17.74 | $17.74 | $17.74 | $17.74 | $17.60 | 0 |
2023-10-09 | $17.39 | $17.39 | $17.39 | $17.39 | $17.26 | 0 |
2023-10-06 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 13 |
2023-10-05 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
2023-10-04 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
2023-10-03 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 75 |
2023-10-02 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 75 |
2023-09-29 | $17.59 | $17.59 | $17.56 | $17.56 | $17.56 | 598 |
2023-09-28 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 5 |
2023-09-27 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1 |
2023-09-26 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
2023-09-25 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
2023-09-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 37 |
2023-09-21 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 37 |
2023-09-20 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 768 |
2023-09-19 | $17.72 | $17.75 | $17.72 | $17.75 | $17.75 | 768 |
2023-09-18 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
2023-09-15 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
2023-09-14 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
2023-09-13 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 325 |
2023-09-12 | $18.04 | $18.05 | $18.04 | $18.05 | $18.05 | 325 |
2023-09-11 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 366 |
2023-09-08 | $17.69 | $17.72 | $17.69 | $17.72 | $17.72 | 200 |
2023-09-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 15 |
2023-09-06 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 15 |
2023-09-05 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 51 |
2023-09-01 | $18.40 | $18.53 | $18.40 | $18.53 | $18.53 | 126 |
2023-08-31 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
2023-08-30 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 75 |
2023-08-29 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 75 |
2023-08-28 | $17.86 | $18.02 | $17.86 | $18.02 | $18.02 | 326 |
2023-08-25 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 3 |
2023-08-24 | $17.69 | $17.69 | $17.65 | $17.65 | $17.65 | 205 |
2023-08-23 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 51 |
2023-08-22 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
2023-08-21 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
2023-08-18 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 17 |
2023-08-17 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 17 |
2023-08-16 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 100 |
2023-08-15 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
2023-08-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
2023-08-11 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 3 |
2023-08-10 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 25 |
2023-08-09 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 3 |
2023-08-08 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 3 |
2023-08-07 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 1 |
2023-08-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 264 |
2023-08-03 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 606 |
2023-08-02 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 110 |
2023-08-01 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 110 |
2023-07-31 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
2023-07-28 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 2 |
2023-07-27 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 307 |
2023-07-26 | $19.44 | $19.44 | $19.38 | $19.38 | $19.38 | 307 |
2023-07-25 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 6 |
2023-07-24 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 627 |
2023-07-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
2023-07-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
2023-07-19 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 75 |
2023-07-18 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 75 |
2023-07-17 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 1 |
2023-07-14 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 2 |
2023-07-13 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 2,474 |
2023-07-12 | $18.90 | $18.90 | $18.89 | $18.89 | $18.89 | 2,474 |
2023-07-11 | $18.32 | $18.47 | $18.32 | $18.47 | $18.47 | 130 |
2023-07-10 | $18.38 | $18.38 | $18.34 | $18.34 | $18.34 | 426 |
2023-07-07 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 12 |
2023-07-06 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 69 |
2023-07-05 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 192 |
2023-07-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 11 |
2023-06-30 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 11 |
2023-06-29 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 1 |
2023-06-28 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 1 |
2023-06-27 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 4 |
2023-06-26 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 4 |
2023-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 12 |
2023-06-22 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
2023-06-21 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 278 |
2023-06-20 | $18.54 | $18.58 | $18.54 | $18.58 | $18.58 | 278 |
2023-06-16 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
2023-06-15 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
2023-06-14 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
2023-06-13 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
2023-06-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
2023-06-09 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 51 |
2023-06-08 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 1,089 |
2023-06-07 | $18.50 | $18.50 | $18.32 | $18.32 | $18.32 | 1,089 |
2023-06-06 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 201 |
2023-06-05 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 20 |
2023-06-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 2 |
2023-06-01 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 1 |
2023-05-31 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 1 |
2023-05-30 | $17.55 | $17.55 | $17.48 | $17.48 | $17.48 | 180 |
2023-05-26 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
2023-05-25 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
2023-05-24 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 17 |
2023-05-23 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 17 |
2023-05-22 | $18.90 | $18.94 | $18.90 | $18.94 | $18.94 | 198 |
2023-05-19 | $18.61 | $18.64 | $18.61 | $18.64 | $18.64 | 376 |
2023-05-18 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
2023-05-17 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
2023-05-16 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
2023-05-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1 |
2023-05-12 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1 |
2023-05-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 1 |
2023-05-10 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 1 |
2023-05-09 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 5 |
2023-05-08 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 5 |
2023-05-05 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 1 |
2023-05-04 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
2023-05-03 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 638 |
2023-05-02 | $18.03 | $18.71 | $17.92 | $18.71 | $18.71 | 638 |
2023-05-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
2023-04-28 | $19.00 | $19.05 | $19.00 | $19.05 | $19.05 | 100 |
2023-04-27 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 1 |
2023-04-26 | $18.75 | $18.77 | $18.75 | $18.77 | $18.77 | 413 |
2023-04-25 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 35 |
2023-04-24 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 13 |
2023-04-21 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 10 |
2023-04-20 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 13 |
2023-04-19 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 21 |
2023-04-18 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 70 |
2023-04-17 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 70 |
2023-04-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 34 |
2023-04-13 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 34 |
2023-04-12 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 10 |
2023-04-11 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 2,608 |
2023-04-10 | $19.49 | $19.67 | $19.49 | $19.67 | $19.67 | 2,608 |
2023-04-06 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 8 |
2023-04-05 | $19.55 | $19.55 | $19.43 | $19.43 | $19.43 | 5,050 |
2023-04-04 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 12 |
2023-04-03 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 26 |
2023-03-31 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 100 |
2023-03-30 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 61 |
2023-03-29 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 33 |
2023-03-28 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
2023-03-27 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
2023-03-24 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2023-03-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 14 |
2023-03-22 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 14 |
2023-03-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 400 |
2023-03-20 | $18.82 | $18.82 | $18.71 | $18.71 | $18.71 | 400 |
2023-03-17 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 13 |
2023-03-16 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 79 |
2023-03-15 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 21 |
2023-03-14 | $18.60 | $18.74 | $18.60 | $18.74 | $18.74 | 537 |
2023-03-13 | $18.60 | $18.70 | $18.60 | $18.61 | $18.61 | 969 |
2023-03-10 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 22 |
2023-03-09 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 1 |
2023-03-08 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 1 |
2023-03-07 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 1 |
2023-03-06 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1 |
2023-03-03 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 26 |
2023-03-02 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 35 |
2023-03-01 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 1 |
2023-02-28 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 11 |
2023-02-27 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 110 |
2023-02-24 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 51 |
2023-02-23 | $19.55 | $19.60 | $19.55 | $19.60 | $19.60 | 101 |
2023-02-22 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 504 |
2023-02-21 | $19.79 | $19.84 | $19.79 | $19.84 | $19.84 | 504 |
2023-02-17 | $19.87 | $19.92 | $19.82 | $19.92 | $19.92 | 2,466 |
2023-02-16 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 6 |
2023-02-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 12 |
2023-02-14 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 3 |
2023-02-13 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 11 |
2023-02-10 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 17 |
2023-02-09 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 3 |
2023-02-08 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 11 |
2023-02-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1 |
2023-02-06 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 22 |
2023-02-03 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 51 |
2023-02-02 | $21.56 | $21.62 | $21.56 | $21.62 | $21.62 | 204 |
2023-02-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 12 |
2023-01-31 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1 |
2023-01-30 | $21.76 | $21.76 | $21.63 | $21.63 | $21.63 | 1,433 |
2023-01-27 | $22.40 | $22.40 | $22.28 | $22.28 | $22.28 | 385 |
2023-01-26 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 51 |
2023-01-25 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 63 |
2023-01-24 | $21.97 | $22.04 | $21.97 | $22.03 | $22.03 | 1,202 |
2023-01-23 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 21 |
2023-01-20 | $21.72 | $21.78 | $21.72 | $21.78 | $21.78 | 5,010 |
2023-01-19 | $21.14 | $21.33 | $21.13 | $21.33 | $21.33 | 4,930 |
2023-01-18 | $21.24 | $21.24 | $20.87 | $20.87 | $20.87 | 2,038 |
2023-01-17 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 45 |
2023-01-13 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 85 |
2023-01-12 | $21.20 | $21.21 | $21.17 | $21.17 | $21.17 | 5,002 |
2023-01-11 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 39 |
2023-01-10 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 2 |
2023-01-09 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 525 |
2023-01-06 | $20.81 | $20.93 | $20.81 | $20.93 | $20.93 | 2,912 |
2023-01-05 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 4 |
2023-01-04 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 1 |
2023-01-03 | $19.78 | $19.78 | $19.71 | $19.71 | $19.71 | 209 |
2022-12-30 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 72 |
2022-12-29 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 62 |
2022-12-28 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 100 |
2022-12-27 | $19.89 | $19.89 | $19.89 | $19.89 | $19.48 | 0 |
2022-12-23 | $19.06 | $19.06 | $19.06 | $19.06 | $18.66 | 55 |
2022-12-22 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 67 |
2022-12-21 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 104 |
2022-12-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 45 |
2022-12-19 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 45 |
2022-12-16 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 40 |
2022-12-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 40 |
2022-12-14 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 69 |
2022-12-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 109 |
2022-12-12 | $19.24 | $19.45 | $19.24 | $19.45 | $19.45 | 1,015 |
2022-12-09 | $19.79 | $19.83 | $19.55 | $19.55 | $19.55 | 547 |
2022-12-08 | $19.63 | $19.67 | $19.62 | $19.66 | $19.66 | 5,453 |
2022-12-07 | $18.88 | $19.06 | $18.88 | $19.03 | $19.03 | 931 |
2022-12-06 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 3 |
2022-12-05 | $19.33 | $19.34 | $19.02 | $19.02 | $19.02 | 1,013 |
2022-12-02 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 230 |
2022-12-01 | $18.69 | $18.71 | $18.67 | $18.67 | $18.67 | 567 |
2022-11-30 | $18.54 | $18.89 | $18.54 | $18.89 | $18.89 | 1,078 |
2022-11-29 | $17.93 | $17.99 | $17.93 | $17.99 | $17.99 | 101 |
2022-11-28 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 105 |
2022-11-25 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 368 |
2022-11-23 | $17.30 | $17.39 | $17.30 | $17.34 | $17.34 | 368 |
2022-11-22 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 75 |
2022-11-21 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 75 |
2022-11-18 | $17.75 | $17.76 | $17.68 | $17.68 | $17.68 | 200 |
2022-11-17 | $18.15 | $18.17 | $18.15 | $18.17 | $18.17 | 105 |
2022-11-16 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 101 |
2022-11-15 | $18.41 | $18.41 | $18.37 | $18.37 | $18.37 | 302 |
2022-11-14 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 1 |
2022-11-11 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 690 |
2022-11-10 | $16.50 | $16.68 | $16.50 | $16.66 | $16.66 | 690 |
2022-11-09 | $15.81 | $15.81 | $15.80 | $15.80 | $15.80 | 13,799 |
2022-11-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 761 |
2022-11-07 | $16.47 | $16.47 | $16.36 | $16.47 | $16.47 | 761 |
2022-11-04 | $16.54 | $16.54 | $16.50 | $16.50 | $16.50 | 274 |
2022-11-03 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
2022-11-02 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 1,984 |
2022-11-01 | $15.18 | $15.18 | $15.04 | $15.04 | $15.04 | 1,984 |
2022-10-31 | $14.42 | $14.43 | $13.41 | $14.38 | $14.38 | 58,265 |
2022-10-28 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 610 |
2022-10-27 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 10 |
2022-10-26 | $15.71 | $15.84 | $15.64 | $15.74 | $15.74 | 58,834 |
2022-10-25 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 138 |
2022-10-24 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 174 |
2022-10-21 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 167 |
2022-10-20 | $16.09 | $16.13 | $16.09 | $16.13 | $16.13 | 167 |
2022-10-19 | $16.14 | $16.18 | $16.12 | $16.12 | $16.12 | 17,088 |
2022-10-18 | $16.69 | $16.75 | $16.69 | $16.75 | $16.75 | 347 |
2022-10-17 | $16.84 | $16.86 | $16.79 | $16.79 | $16.79 | 619 |
2022-10-14 | $16.44 | $16.44 | $16.34 | $16.34 | $16.34 | 589 |
2022-10-13 | $16.48 | $16.48 | $16.43 | $16.43 | $16.43 | 619 |
2022-10-12 | $16.48 | $16.49 | $16.45 | $16.49 | $16.49 | 587 |
2022-10-11 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 5 |
2022-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 205 |
2022-10-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 205 |
2022-10-06 | $18.06 | $18.06 | $18.00 | $18.00 | $18.00 | 810 |
2022-10-05 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 7 |
2022-10-04 | $18.36 | $18.36 | $18.12 | $18.18 | $18.18 | 1,236 |
2022-10-03 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 10 |
2022-09-30 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 100 |
2022-09-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1 |
2022-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
2022-09-27 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 1 |
2022-09-26 | $17.91 | $17.91 | $17.90 | $17.90 | $17.90 | 932 |
2022-09-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
2022-09-22 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 2 |
2022-09-21 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 2 |
2022-09-20 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 6 |
2022-09-19 | $18.76 | $18.83 | $18.76 | $18.83 | $18.83 | 1,238 |
2022-09-16 | $18.79 | $18.79 | $18.78 | $18.78 | $18.78 | 974 |
2022-09-15 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 72 |
2022-09-14 | $19.13 | $19.24 | $18.99 | $19.13 | $19.13 | 13,228 |
2022-09-13 | $19.54 | $19.54 | $19.31 | $19.31 | $19.31 | 347 |
2022-09-12 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 100 |
2022-09-09 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 12 |
2022-09-08 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 60 |
2022-09-07 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 60 |
2022-09-06 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 9 |
2022-09-02 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 9 |
2022-09-01 | $20.17 | $20.19 | $20.17 | $20.19 | $20.19 | 456 |
2022-08-31 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 131 |
2022-08-30 | $20.21 | $20.25 | $20.13 | $20.14 | $20.14 | 1,899 |
2022-08-29 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 62 |
2022-08-26 | $20.97 | $20.97 | $20.91 | $20.91 | $20.91 | 247 |
2022-08-25 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2 |
2022-08-24 | $20.18 | $20.18 | $20.17 | $20.17 | $20.17 | 704 |
2022-08-23 | $20.11 | $20.24 | $20.11 | $20.24 | $20.24 | 869 |
2022-08-22 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 212 |
2022-08-19 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 17 |
2022-08-18 | $20.46 | $20.46 | $20.40 | $20.40 | $20.40 | 312 |
2022-08-17 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 1 |
2022-08-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 13 |
2022-08-15 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 201 |
2022-08-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 206 |
2022-08-11 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 98 |
2022-08-10 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 428 |
2022-08-09 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 314 |
2022-08-08 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 300 |
2022-08-05 | $20.81 | $21.02 | $20.81 | $20.94 | $20.94 | 13,507 |
2022-08-04 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 104 |
2022-08-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 124 |
2022-08-02 | $20.68 | $20.75 | $20.63 | $20.68 | $20.68 | 10,259 |
2022-08-01 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 14 |
2022-07-29 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 42 |
2022-07-28 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 6 |
2022-07-27 | $21.71 | $21.86 | $21.71 | $21.86 | $21.86 | 694 |
2022-07-26 | $21.56 | $21.63 | $21.56 | $21.63 | $21.63 | 1,459 |
2022-07-25 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 9 |
2022-07-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 37 |
2022-07-21 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 7 |
2022-07-20 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 7 |
2022-07-19 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 4 |
2022-07-18 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 4 |
2022-07-15 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 22 |
2022-07-14 | $21.93 | $21.96 | $21.93 | $21.96 | $21.96 | 411 |
2022-07-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 17 |
2022-07-12 | $22.30 | $22.37 | $21.88 | $22.20 | $22.20 | 17,466 |
2022-07-11 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 128 |
2022-07-08 | $23.50 | $23.50 | $23.46 | $23.46 | $23.46 | 1,004 |
2022-07-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 26 |
2022-07-06 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 210 |
2022-07-05 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 143 |
2022-07-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 212 |
2022-06-30 | $23.10 | $23.34 | $23.10 | $23.34 | $23.34 | 25,550 |
2022-06-29 | $23.40 | $23.40 | $23.34 | $23.34 | $23.34 | 652 |
2022-06-28 | $23.46 | $23.54 | $23.46 | $23.54 | $23.54 | 505 |
2022-06-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
2022-06-24 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 170 |
2022-06-23 | $22.64 | $22.73 | $22.64 | $22.73 | $22.73 | 170 |
2022-06-22 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 320 |
2022-06-21 | $22.64 | $22.67 | $22.48 | $22.67 | $22.67 | 21,531 |
2022-06-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 100 |
2022-06-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 2 |
2022-06-15 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 172 |
2022-06-14 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 70 |
2022-06-13 | $21.36 | $21.40 | $21.23 | $21.32 | $21.32 | 687 |
2022-06-10 | $22.34 | $22.41 | $22.34 | $22.41 | $22.41 | 900 |
2022-06-09 | $22.45 | $22.45 | $22.40 | $22.40 | $22.40 | 375 |
2022-06-08 | $23.16 | $23.26 | $23.16 | $23.26 | $23.26 | 561 |
2022-06-07 | $22.61 | $22.61 | $22.58 | $22.58 | $22.58 | 820 |
2022-06-06 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 74 |
2022-06-03 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 41 |
2022-06-02 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 41 |
2022-06-01 | $21.50 | $21.50 | $21.42 | $21.44 | $21.44 | 34,016 |
2022-05-31 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 229 |
2022-05-27 | $20.89 | $20.90 | $20.81 | $20.90 | $20.90 | 12,901 |
2022-05-26 | $20.41 | $20.84 | $20.41 | $20.84 | $20.84 | 2,013 |
2022-05-25 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 100 |
2022-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
2022-05-23 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 40 |
2022-05-20 | $20.72 | $20.98 | $20.72 | $20.97 | $20.97 | 373 |
2022-05-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 35 |
2022-05-18 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 8 |
2022-05-17 | $20.94 | $20.94 | $20.91 | $20.91 | $20.91 | 1,309 |
2022-05-16 | $20.07 | $20.39 | $20.07 | $20.35 | $20.35 | 25,781 |
2022-05-13 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 27 |
2022-05-12 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 1 |
2022-05-11 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 5 |
2022-05-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 44 |
2022-05-09 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 40 |
2022-05-06 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 11 |
2022-05-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 5 |
2022-05-04 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 53 |
2022-05-03 | $21.19 | $21.33 | $21.19 | $21.33 | $21.33 | 1,462 |
2022-05-02 | $20.69 | $21.02 | $20.69 | $21.02 | $21.02 | 1,756 |
2022-04-29 | $21.36 | $21.36 | $20.89 | $20.89 | $20.89 | 1,337 |
2022-04-28 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 105 |
2022-04-27 | $20.00 | $20.05 | $20.00 | $20.05 | $20.05 | 643 |
2022-04-26 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 225 |
2022-04-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 202 |
2022-04-22 | $20.30 | $20.30 | $20.26 | $20.26 | $20.26 | 772 |
2022-04-21 | $20.35 | $20.35 | $20.09 | $20.09 | $20.09 | 482 |
2022-04-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 29 |
2022-04-19 | $21.35 | $21.41 | $21.34 | $21.41 | $21.41 | 5,942 |
2022-04-18 | $21.62 | $21.67 | $21.60 | $21.67 | $21.67 | 475 |
2022-04-14 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
2022-04-13 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 4 |
2022-04-12 | $21.64 | $21.64 | $21.61 | $21.61 | $21.61 | 516 |
2022-04-11 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 350 |
2022-04-08 | $22.37 | $22.37 | $22.21 | $22.35 | $22.35 | 1,761 |
2022-04-07 | $22.25 | $22.31 | $22.12 | $22.26 | $22.26 | 1,075 |
2022-04-06 | $22.54 | $22.71 | $22.52 | $22.71 | $22.71 | 584 |
2022-04-05 | $23.08 | $23.08 | $22.97 | $22.97 | $22.97 | 627 |
2022-04-04 | $23.66 | $23.76 | $23.66 | $23.76 | $23.76 | 538 |
2022-04-01 | $22.98 | $23.24 | $22.63 | $22.95 | $22.95 | 5,256 |
2022-03-31 | $22.32 | $22.32 | $22.19 | $22.19 | $22.19 | 1,130 |
2022-03-30 | $23.11 | $23.20 | $22.81 | $22.98 | $22.98 | 920 |
2022-03-29 | $22.87 | $22.87 | $22.62 | $22.70 | $22.70 | 17,800 |
2022-03-28 | $22.27 | $22.40 | $22.27 | $22.40 | $22.40 | 1,393 |
2022-03-25 | $21.87 | $22.00 | $21.72 | $21.97 | $21.97 | 13,471 |
2022-03-24 | $22.53 | $22.60 | $22.32 | $22.60 | $22.60 | 54,328 |
2022-03-23 | $22.68 | $22.90 | $22.68 | $22.79 | $22.79 | 1,013 |
2022-03-22 | $22.84 | $22.85 | $22.84 | $22.85 | $22.85 | 236 |
2022-03-21 | $22.89 | $22.89 | $22.04 | $22.04 | $22.04 | 1,144 |
2022-03-18 | $22.49 | $22.91 | $22.38 | $22.91 | $22.91 | 14,283 |
2022-03-17 | $21.92 | $21.92 | $21.87 | $21.87 | $21.87 | 191 |
2022-03-16 | $21.98 | $22.44 | $21.82 | $22.44 | $22.44 | 782 |
2022-03-15 | $18.52 | $18.61 | $18.52 | $18.61 | $18.61 | 350 |
2022-03-14 | $19.10 | $19.10 | $18.64 | $18.73 | $18.73 | 797 |
2022-03-11 | $20.57 | $20.57 | $20.27 | $20.27 | $20.27 | 3,443 |
2022-03-10 | $21.26 | $21.26 | $21.16 | $21.16 | $21.16 | 263 |
2022-03-09 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 141 |
2022-03-08 | $21.74 | $21.74 | $21.62 | $21.62 | $21.62 | 272 |
2022-03-07 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 3 |
2022-03-04 | $22.94 | $22.94 | $22.81 | $22.82 | $22.82 | 528 |
2022-03-03 | $23.76 | $23.77 | $23.40 | $23.40 | $23.40 | 1,028 |
2022-03-02 | $24.25 | $24.25 | $24.13 | $24.13 | $24.13 | 1,107 |
2022-03-01 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 505 |
2022-02-28 | $24.19 | $24.49 | $24.19 | $24.49 | $24.49 | 505 |
2022-02-25 | $24.42 | $24.75 | $24.25 | $24.75 | $24.75 | 41,746 |
2022-02-24 | $23.73 | $24.56 | $23.73 | $24.56 | $24.56 | 12,767 |
2022-02-23 | $25.21 | $25.21 | $24.69 | $24.70 | $24.70 | 485 |
2022-02-22 | $24.99 | $25.23 | $24.98 | $25.07 | $25.07 | 13,844 |
2022-02-18 | $25.76 | $25.87 | $25.70 | $25.73 | $25.73 | 6,824 |
2022-02-17 | $26.60 | $26.60 | $26.35 | $26.35 | $26.35 | 123 |
2022-02-16 | $26.45 | $26.60 | $26.40 | $26.53 | $26.53 | 31,817 |
2022-02-15 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 3 |
2022-02-14 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 646 |
2022-02-11 | $26.24 | $26.24 | $26.07 | $26.07 | $26.07 | 646 |
2022-02-10 | $26.91 | $26.91 | $26.57 | $26.57 | $26.57 | 127 |
2022-02-09 | $26.50 | $26.74 | $26.50 | $26.74 | $26.74 | 243 |
2022-02-08 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 12 |
2022-02-07 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
2022-02-04 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 46 |
2022-02-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 46 |
2022-02-02 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 60 |
2022-02-01 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 20 |
2022-01-31 | $26.12 | $26.24 | $26.12 | $26.24 | $26.24 | 909 |
2022-01-28 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 86 |
2022-01-27 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 4 |
2022-01-26 | $26.30 | $26.30 | $25.83 | $25.83 | $25.83 | 241 |
2022-01-25 | $26.37 | $26.39 | $26.37 | $26.39 | $26.39 | 746 |
2022-01-24 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 34 |
2022-01-21 | $27.59 | $27.59 | $27.01 | $27.01 | $27.01 | 242 |
2022-01-20 | $27.77 | $27.86 | $27.42 | $27.42 | $27.42 | 857 |
2022-01-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 37 |
2022-01-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 36 |
2022-01-14 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 775 |
2022-01-13 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 10 |
2022-01-12 | $27.69 | $27.69 | $27.55 | $27.67 | $27.67 | 25,410 |
2022-01-11 | $26.82 | $27.04 | $26.77 | $27.03 | $27.03 | 691 |
2022-01-10 | $26.38 | $26.38 | $26.19 | $26.29 | $26.29 | 3,400 |
2022-01-07 | $26.04 | $26.24 | $25.98 | $26.23 | $26.23 | 65,270 |
2022-01-06 | $25.73 | $25.76 | $25.71 | $25.71 | $25.71 | 1,177 |
2022-01-05 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 11 |
2022-01-04 | $26.08 | $26.13 | $26.07 | $26.13 | $26.13 | 597 |
2022-01-03 | $26.50 | $26.61 | $26.44 | $26.58 | $26.58 | 825 |
2021-12-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 146 |
2021-12-30 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 148 |
2021-12-29 | $25.77 | $25.82 | $25.77 | $25.82 | $25.82 | 562 |
2021-12-28 | $26.73 | $26.81 | $26.73 | $26.81 | $26.17 | 152 |
2021-12-27 | $27.32 | $27.32 | $27.08 | $27.08 | $26.44 | 319 |
2021-12-23 | $27.20 | $27.26 | $27.20 | $27.22 | $26.57 | 65,514 |
2021-12-22 | $27.12 | $27.12 | $27.12 | $27.12 | $26.48 | 45 |
2021-12-21 | $27.00 | $27.08 | $27.00 | $27.08 | $26.44 | 513 |
2021-12-20 | $26.23 | $26.29 | $26.19 | $26.27 | $25.64 | 888 |
2021-12-17 | $26.82 | $26.99 | $26.82 | $26.99 | $26.35 | 187 |
2021-12-16 | $27.31 | $27.33 | $27.27 | $27.27 | $26.62 | 864 |
2021-12-15 | $27.00 | $27.18 | $27.00 | $27.13 | $26.49 | 1,332 |
2021-12-14 | $27.97 | $27.97 | $27.97 | $27.97 | $27.31 | 17 |
2021-12-13 | $28.04 | $28.04 | $28.04 | $28.04 | $27.37 | 7 |
2021-12-10 | $28.52 | $28.52 | $28.52 | $28.52 | $27.85 | 28 |
2021-12-09 | $28.53 | $28.53 | $28.53 | $28.53 | $27.85 | 3 |
2021-12-08 | $28.52 | $28.52 | $28.52 | $28.52 | $27.85 | 29 |
2021-12-07 | $28.29 | $28.29 | $28.20 | $28.20 | $27.53 | 203 |
2021-12-06 | $27.19 | $27.83 | $27.19 | $27.83 | $27.17 | 1,166 |
2021-12-03 | $27.42 | $27.46 | $27.37 | $27.46 | $26.81 | 3,569 |
2021-12-02 | $28.15 | $28.15 | $28.15 | $28.15 | $27.49 | 65 |
2021-12-01 | $28.17 | $28.24 | $28.09 | $28.09 | $27.42 | 2,512 |
2021-11-30 | $28.37 | $28.37 | $28.37 | $28.37 | $27.70 | 17 |
2021-11-29 | $28.43 | $28.43 | $28.43 | $28.43 | $27.76 | 419 |
2021-11-26 | $28.65 | $28.65 | $28.65 | $28.65 | $27.97 | 24 |
2021-11-24 | $29.42 | $29.42 | $29.42 | $29.42 | $28.72 | 4 |
2021-11-23 | $29.51 | $29.51 | $29.19 | $29.28 | $28.59 | 2,510 |
2021-11-22 | $29.55 | $29.55 | $29.51 | $29.51 | $28.81 | 306 |
2021-11-19 | $29.55 | $29.55 | $29.55 | $29.55 | $28.85 | 15 |
2021-11-18 | $29.62 | $29.62 | $29.51 | $29.51 | $28.81 | 124 |
2021-11-17 | $30.28 | $30.28 | $30.28 | $30.28 | $29.57 | 29 |
2021-11-16 | $30.45 | $30.51 | $30.45 | $30.51 | $29.79 | 446 |
2021-11-15 | $30.08 | $30.08 | $30.08 | $30.08 | $29.37 | 56 |
2021-11-12 | $30.27 | $30.37 | $30.27 | $30.37 | $29.65 | 353 |
2021-11-11 | $30.05 | $30.42 | $30.05 | $30.42 | $29.70 | 1,979 |
2021-11-10 | $29.59 | $29.59 | $29.33 | $29.50 | $28.80 | 2,142 |
2021-11-09 | $29.39 | $29.39 | $29.35 | $29.36 | $28.66 | 812 |
2021-11-08 | $30.16 | $30.16 | $29.56 | $29.60 | $28.89 | 757 |
2021-11-05 | $29.37 | $29.37 | $29.33 | $29.33 | $28.64 | 249 |
2021-11-04 | $29.77 | $29.77 | $29.77 | $29.77 | $29.06 | 75 |
2021-11-03 | $29.86 | $29.86 | $29.86 | $29.86 | $29.15 | 8 |
2021-11-02 | $29.55 | $29.55 | $29.55 | $29.55 | $28.85 | 57 |
2021-11-01 | $30.15 | $30.46 | $30.15 | $30.46 | $29.74 | 2,014 |
2021-10-29 | $30.04 | $30.09 | $30.04 | $30.09 | $29.37 | 203 |
2021-10-28 | $30.58 | $30.58 | $30.58 | $30.58 | $29.86 | 16 |
2021-10-27 | $30.75 | $30.75 | $30.52 | $30.52 | $29.79 | 153 |
2021-10-26 | $30.85 | $30.85 | $30.85 | $30.85 | $30.12 | 220 |
2021-10-25 | $31.40 | $31.40 | $31.38 | $31.38 | $30.64 | 356 |
2021-10-22 | $31.06 | $31.06 | $31.06 | $31.06 | $30.32 | 42 |
2021-10-21 | $31.10 | $31.10 | $31.10 | $31.10 | $30.36 | 39 |
2021-10-20 | $31.10 | $31.10 | $31.10 | $31.10 | $30.36 | 89 |
2021-10-19 | $31.13 | $31.13 | $31.13 | $31.13 | $30.39 | 92 |
2021-10-18 | $30.45 | $30.45 | $30.40 | $30.40 | $29.68 | 521 |
2021-10-15 | $30.26 | $30.26 | $30.19 | $30.20 | $29.49 | 263 |
2021-10-14 | $29.72 | $29.72 | $29.71 | $29.71 | $29.00 | 940 |
2021-10-13 | $29.47 | $29.80 | $29.47 | $29.80 | $29.09 | 1,090 |
2021-10-12 | $29.33 | $29.33 | $29.23 | $29.23 | $28.54 | 1,678 |
2021-10-11 | $29.32 | $29.32 | $29.32 | $29.32 | $28.63 | 57 |
2021-10-08 | $29.38 | $29.38 | $29.38 | $29.38 | $28.68 | 1 |
2021-10-07 | $29.36 | $29.36 | $29.36 | $29.36 | $28.67 | 117 |
2021-10-06 | $28.23 | $28.23 | $28.23 | $28.23 | $27.56 | 97 |
2021-10-05 | $28.36 | $28.48 | $28.36 | $28.46 | $27.79 | 870 |
2021-10-04 | $28.15 | $28.21 | $28.12 | $28.12 | $27.45 | 498 |
2021-10-01 | $28.86 | $28.86 | $28.86 | $28.86 | $28.17 | 13 |
2021-09-30 | $29.06 | $29.06 | $29.06 | $29.06 | $28.37 | 135 |
2021-09-29 | $28.65 | $28.65 | $28.65 | $28.65 | $27.97 | 4 |
2021-09-28 | $28.79 | $28.79 | $28.79 | $28.79 | $28.11 | 1 |
2021-09-27 | $28.81 | $28.97 | $28.81 | $28.94 | $28.26 | 473 |
2021-09-24 | $28.45 | $28.45 | $28.45 | $28.45 | $27.77 | 114 |
2021-09-23 | $29.01 | $29.01 | $29.01 | $29.01 | $28.32 | 20 |
2021-09-22 | $29.11 | $29.11 | $29.11 | $29.11 | $28.41 | 3 |
2021-09-21 | $28.41 | $28.59 | $28.38 | $28.59 | $27.91 | 786 |
2021-09-20 | $29.00 | $29.00 | $28.12 | $28.27 | $27.60 | 2,806 |
2021-09-17 | $29.41 | $29.59 | $29.41 | $29.58 | $28.88 | 1,272 |
2021-09-16 | $29.20 | $29.26 | $29.20 | $29.26 | $28.57 | 671 |
2021-09-15 | $29.65 | $29.85 | $29.49 | $29.85 | $29.14 | 1,322 |
2021-09-14 | $30.06 | $30.07 | $29.99 | $30.07 | $29.35 | 807 |
2021-09-13 | $30.64 | $30.65 | $30.64 | $30.65 | $29.92 | 707 |
2021-09-10 | $31.22 | $31.22 | $30.70 | $30.70 | $29.97 | 1,748 |
2021-09-09 | $30.70 | $30.88 | $30.70 | $30.83 | $30.10 | 412 |
2021-09-08 | $30.93 | $31.05 | $30.91 | $31.05 | $30.31 | 2,819 |
2021-09-07 | $31.62 | $31.62 | $31.59 | $31.62 | $30.87 | 1,004 |
2021-09-03 | $30.98 | $30.99 | $30.87 | $30.91 | $30.18 | 16,158 |
2021-09-02 | $31.35 | $31.35 | $30.95 | $31.07 | $30.33 | 15,859 |
2021-09-01 | $31.08 | $31.45 | $31.08 | $31.45 | $30.70 | 159 |
2021-08-31 | $30.78 | $30.92 | $30.78 | $30.92 | $30.18 | 23,431 |
2021-08-30 | $30.24 | $30.33 | $29.97 | $30.33 | $29.61 | 3,664 |
2021-08-27 | $30.03 | $30.11 | $30.03 | $30.11 | $29.40 | 1,435 |
2021-08-26 | $30.12 | $30.12 | $29.91 | $29.91 | $29.20 | 916 |
2021-08-25 | $30.51 | $30.51 | $30.51 | $30.51 | $29.79 | 3,344 |
2021-08-24 | $30.66 | $30.66 | $30.65 | $30.65 | $29.92 | 2,275 |
2021-08-23 | $29.55 | $29.94 | $29.50 | $29.83 | $29.12 | 1,860 |
2021-08-20 | $29.42 | $29.47 | $29.25 | $29.25 | $28.55 | 911 |
2021-08-19 | $29.71 | $29.71 | $29.57 | $29.62 | $28.92 | 1,013 |
2021-08-18 | $30.25 | $30.25 | $30.25 | $30.25 | $29.53 | 35 |
2021-08-17 | $29.90 | $30.10 | $29.76 | $29.95 | $29.24 | 3,097 |
2021-08-16 | $30.70 | $30.70 | $30.70 | $30.70 | $29.97 | 19 |
2021-08-13 | $31.22 | $31.35 | $31.22 | $31.31 | $30.57 | 625 |
2021-08-12 | $31.28 | $31.32 | $31.22 | $31.29 | $30.55 | 664 |
2021-08-11 | $31.93 | $31.93 | $31.61 | $31.81 | $31.06 | 35,915 |
2021-08-10 | $31.59 | $31.62 | $31.50 | $31.50 | $30.75 | 1,218 |
2021-08-09 | $31.38 | $31.38 | $31.26 | $31.26 | $30.52 | 1,122 |
2021-08-06 | $30.86 | $30.86 | $30.86 | $30.86 | $30.13 | 2,502 |
2021-08-05 | $31.46 | $31.46 | $31.46 | $31.46 | $30.71 | 44 |
2021-08-04 | $31.65 | $31.81 | $31.64 | $31.75 | $31.00 | 1,178 |
2021-08-03 | $31.05 | $31.15 | $31.05 | $31.15 | $30.41 | 3,246 |
2021-08-02 | $31.31 | $31.32 | $31.15 | $31.15 | $30.41 | 7,789 |
2021-07-30 | $30.81 | $30.88 | $30.81 | $30.86 | $30.13 | 651 |
2021-07-29 | $30.73 | $30.85 | $30.73 | $30.85 | $30.12 | 578 |
2021-07-28 | $29.75 | $30.86 | $29.75 | $30.86 | $30.13 | 3,941 |
2021-07-27 | $28.97 | $29.07 | $28.58 | $29.07 | $28.38 | 10,043 |
2021-07-26 | $31.04 | $31.04 | $30.48 | $30.48 | $29.75 | 6,513 |
2021-07-23 | $31.82 | $32.10 | $31.82 | $32.10 | $31.34 | 3,331 |
2021-07-22 | $33.13 | $33.13 | $33.03 | $33.03 | $32.24 | 560 |
2021-07-21 | $32.50 | $32.93 | $32.50 | $32.93 | $32.15 | 592 |
2021-07-20 | $32.33 | $32.57 | $32.33 | $32.57 | $31.80 | 2,223 |
2021-07-19 | $32.61 | $32.61 | $32.54 | $32.54 | $31.77 | 420 |
2021-07-16 | $32.85 | $33.01 | $32.85 | $32.92 | $32.14 | 922 |
2021-07-15 | $33.48 | $33.48 | $33.12 | $33.28 | $32.49 | 75,590 |
2021-07-14 | $32.98 | $32.98 | $32.98 | $32.98 | $32.20 | 35 |
2021-07-13 | $33.16 | $33.16 | $33.16 | $33.16 | $32.37 | 45 |
2021-07-12 | $33.00 | $33.00 | $33.00 | $33.00 | $32.22 | 250 |
2021-07-09 | $32.97 | $33.11 | $32.93 | $32.99 | $32.21 | 1,723 |
2021-07-08 | $32.23 | $32.27 | $32.20 | $32.20 | $31.44 | 8,069 |
2021-07-07 | $32.93 | $33.09 | $32.93 | $33.09 | $32.30 | 2,313 |
2021-07-06 | $33.27 | $33.37 | $32.83 | $32.93 | $32.15 | 33,401 |
2021-07-02 | $34.22 | $34.22 | $34.22 | $34.22 | $33.41 | 124 |
2021-07-01 | $35.11 | $35.11 | $34.71 | $34.71 | $33.88 | 3,485 |
2021-06-30 | $35.01 | $35.01 | $34.98 | $34.98 | $34.15 | 6,228 |
2021-06-29 | $35.15 | $35.28 | $35.15 | $35.28 | $34.44 | 370 |
2021-06-28 | $35.25 | $35.46 | $35.25 | $35.41 | $34.57 | 715 |
2021-06-25 | $35.00 | $35.00 | $34.92 | $34.92 | $34.09 | 169 |
2021-06-24 | $34.58 | $34.58 | $34.58 | $34.58 | $33.76 | 1 |
2021-06-23 | $34.30 | $34.30 | $34.30 | $34.30 | $33.49 | 100 |
2021-06-22 | $33.71 | $33.90 | $33.65 | $33.65 | $32.85 | 32,779 |
2021-06-21 | $33.60 | $33.79 | $33.60 | $33.79 | $32.99 | 244 |
2021-06-18 | $33.67 | $33.70 | $33.64 | $33.70 | $32.90 | 607 |
2021-06-17 | $33.40 | $33.77 | $33.40 | $33.64 | $32.84 | 5,171 |
2021-06-16 | $33.07 | $33.30 | $32.84 | $32.94 | $32.16 | 9,062 |
2021-06-15 | $33.76 | $33.76 | $33.57 | $33.57 | $32.78 | 157 |
2021-06-14 | $34.23 | $34.29 | $34.14 | $34.14 | $33.33 | 6,079 |
2021-06-11 | $33.84 | $34.14 | $33.84 | $34.03 | $33.22 | 1,298 |
2021-06-10 | $33.88 | $33.94 | $33.88 | $33.89 | $33.09 | 1,205 |
2021-06-09 | $33.70 | $33.73 | $33.48 | $33.61 | $32.81 | 21,045 |
2021-06-08 | $33.63 | $33.70 | $33.59 | $33.69 | $32.89 | 9,430 |
2021-06-07 | $33.54 | $33.90 | $33.54 | $33.77 | $32.97 | 8,872 |
2021-06-04 | $33.94 | $33.94 | $33.94 | $33.94 | $33.13 | 2 |
2021-06-03 | $33.52 | $33.52 | $33.52 | $33.52 | $32.73 | 12 |
2021-06-02 | $34.02 | $34.16 | $34.02 | $34.16 | $33.35 | 399 |
2021-06-01 | $33.96 | $34.39 | $33.96 | $34.30 | $33.49 | 4,771 |
2021-05-28 | $33.24 | $33.28 | $33.16 | $33.16 | $32.37 | 661 |
2021-05-27 | $33.29 | $33.29 | $33.26 | $33.26 | $32.47 | 271 |
2021-05-26 | $32.97 | $33.26 | $32.97 | $33.14 | $32.35 | 1,224 |
2021-05-25 | $33.00 | $33.00 | $32.92 | $32.92 | $32.14 | 291 |
2021-05-24 | $32.33 | $32.48 | $32.33 | $32.42 | $31.65 | 1,211 |
2021-05-21 | $31.99 | $31.99 | $31.95 | $31.95 | $31.19 | 187 |
2021-05-20 | $32.18 | $32.41 | $32.18 | $32.29 | $31.53 | 2,035 |
2021-05-19 | $32.09 | $32.24 | $32.09 | $32.19 | $31.42 | 9,773 |
2021-05-18 | $32.28 | $32.28 | $32.11 | $32.11 | $31.35 | 3,516 |
2021-05-17 | $31.83 | $31.89 | $31.80 | $31.80 | $31.05 | 4,771 |
2021-05-14 | $31.56 | $31.57 | $31.50 | $31.50 | $30.75 | 9,053 |
2021-05-13 | $31.24 | $31.24 | $30.80 | $30.80 | $30.07 | 3,681 |
2021-05-12 | $31.27 | $31.27 | $30.98 | $30.98 | $30.24 | 318 |
2021-05-11 | $31.48 | $31.61 | $31.48 | $31.53 | $30.78 | 5,922 |
2021-05-10 | $31.73 | $31.73 | $31.33 | $31.39 | $30.64 | 1,259 |
2021-05-07 | $32.35 | $32.55 | $32.27 | $32.28 | $31.51 | 8,486 |
2021-05-06 | $32.14 | $32.20 | $32.12 | $32.20 | $31.44 | 6,991 |
2021-05-05 | $32.43 | $32.43 | $32.32 | $32.32 | $31.56 | 5,800 |
2021-05-04 | $31.84 | $32.14 | $31.84 | $32.14 | $31.37 | 373 |
2021-05-03 | $32.54 | $32.54 | $32.02 | $32.26 | $31.49 | 34,556 |
2021-04-30 | $32.63 | $32.95 | $32.63 | $32.73 | $31.96 | 65,491 |
2021-04-29 | $33.04 | $33.14 | $33.04 | $33.14 | $32.36 | 379 |
2021-04-28 | $33.30 | $33.32 | $33.30 | $33.32 | $32.53 | 221 |
2021-04-27 | $33.03 | $33.30 | $33.03 | $33.14 | $32.36 | 1,312 |
2021-04-26 | $33.11 | $33.20 | $32.91 | $33.07 | $32.29 | 37,130 |
2021-04-23 | $33.56 | $33.78 | $33.56 | $33.62 | $32.82 | 569 |
2021-04-22 | $32.86 | $32.86 | $32.86 | $32.86 | $32.08 | 305 |
2021-04-21 | $32.67 | $32.85 | $32.67 | $32.85 | $32.07 | 772 |
2021-04-20 | $32.95 | $33.10 | $32.38 | $32.78 | $32.00 | 34,049 |
2021-04-19 | $32.75 | $32.75 | $32.75 | $32.75 | $31.98 | 46 |
2021-04-16 | $32.64 | $32.64 | $32.64 | $32.64 | $31.86 | 168 |
2021-04-15 | $32.62 | $32.62 | $32.46 | $32.48 | $31.71 | 608 |
2021-04-14 | $32.77 | $32.77 | $32.32 | $32.32 | $31.55 | 2,428 |
2021-04-13 | $32.18 | $32.27 | $32.18 | $32.27 | $31.51 | 1,756 |
2021-04-12 | $32.28 | $32.28 | $32.16 | $32.22 | $31.46 | 3,674 |
2021-04-09 | $32.34 | $32.34 | $32.34 | $32.34 | $31.57 | 119 |
2021-04-08 | $33.01 | $33.06 | $32.65 | $32.81 | $32.03 | 34,628 |
2021-04-07 | $32.38 | $32.50 | $32.38 | $32.42 | $31.65 | 2,383 |
2021-04-06 | $33.42 | $33.42 | $33.25 | $33.25 | $32.46 | 1,430 |
2021-04-05 | $33.30 | $33.48 | $33.09 | $33.09 | $32.30 | 3,727 |
2021-04-01 | $33.16 | $33.44 | $33.10 | $33.17 | $32.38 | 34,560 |
2021-03-31 | $32.41 | $32.72 | $32.41 | $32.60 | $31.82 | 652 |
2021-03-30 | $32.37 | $32.52 | $32.37 | $32.39 | $31.63 | 2,256 |
2021-03-29 | $32.10 | $32.10 | $32.02 | $32.02 | $31.26 | 1,196 |
2021-03-26 | $31.37 | $32.21 | $31.37 | $32.19 | $31.43 | 8,816 |
2021-03-25 | $30.76 | $31.29 | $30.76 | $31.00 | $30.27 | 979 |
2021-03-24 | $32.07 | $32.07 | $30.64 | $30.64 | $29.91 | 70,190 |
2021-03-23 | $32.85 | $32.91 | $32.77 | $32.77 | $31.99 | 677 |
2021-03-22 | $33.66 | $33.66 | $33.49 | $33.49 | $32.70 | 1,627 |
2021-03-19 | $33.10 | $33.57 | $33.10 | $33.51 | $32.72 | 7,456 |
2021-03-18 | $33.54 | $33.60 | $33.34 | $33.37 | $32.57 | 8,279 |
2021-03-17 | $33.20 | $33.82 | $33.12 | $33.71 | $32.91 | 39,239 |
2021-03-16 | $33.44 | $33.52 | $33.39 | $33.40 | $32.61 | 8,938 |
2021-03-15 | $32.65 | $32.96 | $32.65 | $32.91 | $32.13 | 6,114 |
2021-03-12 | $32.90 | $33.18 | $32.76 | $33.17 | $32.38 | 35,467 |
2021-03-11 | $33.35 | $33.89 | $33.35 | $33.84 | $33.04 | 10,402 |
2021-03-10 | $32.36 | $32.36 | $32.14 | $32.27 | $31.50 | 8,500 |
2021-03-09 | $31.89 | $32.49 | $31.89 | $32.44 | $31.67 | 8,136 |
2021-03-08 | $32.04 | $32.04 | $31.47 | $31.50 | $30.75 | 1,503 |
2021-03-05 | $32.54 | $32.91 | $32.32 | $32.91 | $32.13 | 823 |
2021-03-04 | $32.89 | $32.89 | $32.63 | $32.63 | $31.86 | 1,012 |
2021-03-03 | $34.11 | $34.11 | $33.60 | $33.63 | $32.83 | 1,914 |
2021-03-02 | $33.81 | $33.92 | $33.67 | $33.67 | $32.87 | 15,896 |
2021-03-01 | $33.94 | $34.47 | $33.94 | $34.44 | $33.62 | 3,356 |
2021-02-26 | $33.65 | $33.65 | $33.29 | $33.60 | $32.81 | 1,694 |
2021-02-25 | $34.51 | $34.51 | $33.90 | $33.90 | $33.10 | 875 |
2021-02-24 | $34.50 | $34.57 | $33.86 | $34.57 | $33.75 | 2,668 |
2021-02-23 | $35.00 | $35.26 | $34.90 | $35.26 | $34.42 | 3,348 |
2021-02-22 | $35.08 | $35.36 | $35.07 | $35.07 | $34.23 | 4,883 |
2021-02-19 | $36.79 | $36.92 | $36.63 | $36.63 | $35.76 | 20,087 |
2021-02-18 | $36.22 | $36.41 | $35.74 | $36.34 | $35.48 | 23,961 |
2021-02-17 | $37.00 | $37.49 | $37.00 | $37.48 | $36.59 | 2,968 |
2021-02-16 | $37.25 | $37.40 | $37.09 | $37.09 | $36.21 | 5,589 |
2021-02-12 | $37.21 | $37.28 | $37.21 | $37.21 | $36.33 | 694 |
2021-02-11 | $37.18 | $37.34 | $37.18 | $37.27 | $36.39 | 8,076 |
2021-02-10 | $36.94 | $38.14 | $36.45 | $36.58 | $35.71 | 2,934 |
2021-02-09 | $36.30 | $36.38 | $36.30 | $36.38 | $35.51 | 565 |
2021-02-08 | $35.61 | $35.79 | $35.61 | $35.79 | $34.94 | 18,319 |
2021-02-05 | $35.58 | $35.74 | $35.58 | $35.74 | $34.90 | 3,571 |
2021-02-04 | $35.54 | $35.54 | $35.40 | $35.49 | $34.65 | 7,567 |
2021-02-03 | $35.80 | $35.88 | $35.74 | $35.74 | $34.89 | 6,413 |
2021-02-02 | $35.35 | $35.54 | $35.17 | $35.45 | $34.61 | 36,567 |
2021-02-01 | $34.71 | $34.86 | $34.59 | $34.86 | $34.03 | 3,069 |
2021-01-29 | $33.99 | $34.06 | $33.75 | $33.86 | $33.06 | 5,087 |
2021-01-28 | $34.48 | $34.58 | $34.43 | $34.43 | $33.62 | 4,587 |
2021-01-27 | $34.77 | $35.85 | $34.50 | $34.58 | $33.76 | 6,473 |
2021-01-26 | $35.66 | $36.02 | $35.50 | $35.73 | $34.88 | 7,545 |
2021-01-25 | $36.33 | $36.35 | $35.77 | $36.05 | $35.19 | 30,142 |
2021-01-22 | $35.16 | $35.58 | $34.98 | $35.46 | $34.62 | 6,273 |
2021-01-21 | $35.11 | $35.42 | $35.11 | $35.30 | $34.46 | 9,874 |
2021-01-20 | $35.40 | $35.49 | $35.21 | $35.33 | $34.49 | 8,941 |
2021-01-19 | $34.62 | $34.62 | $34.23 | $34.23 | $33.42 | 23,804 |
2021-01-15 | $32.96 | $33.13 | $32.96 | $32.99 | $32.21 | 933 |
2021-01-14 | $33.08 | $33.08 | $33.08 | $33.08 | $32.30 | 67 |
2021-01-13 | $32.81 | $32.96 | $32.81 | $32.96 | $32.18 | 941 |
2021-01-12 | $33.00 | $33.00 | $32.91 | $32.91 | $32.13 | 1,470 |
2021-01-11 | $32.64 | $33.00 | $32.05 | $32.51 | $31.74 | 19,605 |
2021-01-08 | $33.00 | $33.17 | $33.00 | $33.17 | $32.38 | 464 |
2021-01-07 | $31.96 | $32.07 | $31.88 | $32.07 | $31.31 | 1,744 |
2021-01-06 | $32.12 | $32.12 | $31.62 | $31.62 | $30.87 | 332 |
2021-01-05 | $31.41 | $31.93 | $31.41 | $31.85 | $31.09 | 25,742 |
2021-01-04 | $31.53 | $31.57 | $31.22 | $31.22 | $30.48 | 952 |
2020-12-31 | $31.23 | $31.36 | $30.91 | $31.20 | $30.46 | 18,344 |
2020-12-30 | $30.68 | $30.81 | $30.68 | $30.70 | $29.97 | 920 |
2020-12-29 | $29.95 | $30.12 | $29.95 | $30.12 | $29.40 | 338 |
2020-12-28 | $29.89 | $29.89 | $29.89 | $29.89 | $29.04 | 412 |
2020-12-24 | $30.00 | $30.00 | $29.54 | $29.76 | $28.91 | 2,725 |
2020-12-23 | $30.25 | $30.27 | $30.25 | $30.27 | $29.40 | 352 |
2020-12-22 | $30.19 | $30.19 | $30.14 | $30.14 | $29.28 | 195 |
2020-12-21 | $30.35 | $30.35 | $30.35 | $30.35 | $29.48 | 20 |
2020-12-18 | $30.38 | $30.38 | $30.30 | $30.38 | $29.51 | 858 |
2020-12-17 | $30.34 | $30.34 | $30.34 | $30.34 | $29.47 | 110 |
2020-12-16 | $29.98 | $29.99 | $29.98 | $29.99 | $29.13 | 252 |
2020-12-15 | $29.63 | $29.75 | $29.63 | $29.75 | $28.90 | 256 |
2020-12-14 | $29.53 | $29.53 | $29.53 | $29.53 | $28.69 | 75 |
2020-12-11 | $29.55 | $29.60 | $29.55 | $29.56 | $28.71 | 1,375 |
2020-12-10 | $29.87 | $29.87 | $29.87 | $29.87 | $29.02 | 71 |
2020-12-09 | $29.93 | $29.93 | $29.47 | $29.47 | $28.63 | 5,743 |
2020-12-08 | $29.95 | $30.05 | $29.94 | $30.05 | $29.19 | 686 |
2020-12-07 | $30.01 | $30.01 | $30.01 | $30.01 | $29.15 | 42 |
2020-12-04 | $30.24 | $30.24 | $30.10 | $30.10 | $29.24 | 336 |
2020-12-03 | $30.12 | $30.12 | $29.95 | $29.95 | $29.09 | 953 |
2020-12-02 | $29.98 | $30.16 | $29.73 | $29.97 | $29.11 | 18,564 |
2020-12-01 | $30.25 | $30.42 | $30.19 | $30.19 | $29.33 | 8,635 |
2020-11-30 | $30.29 | $30.38 | $30.15 | $30.15 | $29.29 | 693 |
2020-11-27 | $30.90 | $30.95 | $30.90 | $30.95 | $30.06 | 548 |
2020-11-25 | $30.26 | $30.54 | $30.26 | $30.54 | $29.67 | 271 |
2020-11-24 | $30.68 | $30.86 | $30.68 | $30.82 | $29.94 | 3,484 |
2020-11-23 | $30.65 | $30.65 | $30.59 | $30.59 | $29.72 | 1,694 |
2020-11-20 | $30.44 | $30.56 | $30.44 | $30.56 | $29.69 | 655 |
2020-11-19 | $30.10 | $30.25 | $30.06 | $30.19 | $29.33 | 8,625 |
2020-11-18 | $30.39 | $30.39 | $30.07 | $30.12 | $29.26 | 17,992 |
2020-11-17 | $30.28 | $30.45 | $30.28 | $30.35 | $29.48 | 557 |
2020-11-16 | $30.43 | $31.50 | $30.38 | $30.38 | $29.51 | 3,668 |
2020-11-13 | $30.19 | $30.23 | $30.19 | $30.23 | $29.37 | 3,064 |
2020-11-12 | $30.08 | $30.08 | $29.97 | $29.97 | $29.11 | 4,154 |
2020-11-11 | $29.94 | $29.94 | $29.94 | $29.94 | $29.08 | 17 |
2020-11-10 | $30.21 | $30.21 | $29.78 | $29.78 | $28.93 | 11,939 |
2020-11-09 | $31.31 | $31.31 | $30.48 | $30.48 | $29.61 | 2,552 |
2020-11-06 | $30.45 | $30.71 | $30.45 | $30.57 | $29.70 | 1,592 |
2020-11-05 | $30.56 | $30.73 | $30.48 | $30.73 | $29.85 | 4,126 |
2020-11-04 | $29.86 | $29.86 | $29.86 | $29.86 | $29.00 | 77 |
2020-11-03 | $28.48 | $28.62 | $28.48 | $28.62 | $27.80 | 149 |
2020-11-02 | $28.53 | $28.53 | $28.53 | $28.53 | $27.71 | 50,227 |
2020-10-30 | $27.87 | $27.88 | $27.86 | $27.88 | $27.08 | 1,143 |
2020-10-29 | $28.37 | $28.37 | $28.37 | $28.37 | $27.56 | 156 |
2020-10-28 | $27.30 | $27.50 | $27.30 | $27.50 | $26.71 | 156 |
2020-10-27 | $27.76 | $28.01 | $27.70 | $28.01 | $27.21 | 1,147 |
2020-10-26 | $27.63 | $27.63 | $27.63 | $27.63 | $26.84 | 11,804 |
2020-10-23 | $27.94 | $27.94 | $27.90 | $27.90 | $27.10 | 11,804 |
2020-10-22 | $28.30 | $28.33 | $27.83 | $28.05 | $27.25 | 5,210 |
2020-10-21 | $27.95 | $27.95 | $27.95 | $27.95 | $27.15 | 24 |
2020-10-20 | $27.73 | $27.73 | $27.73 | $27.73 | $26.94 | 3 |
2020-10-19 | $27.58 | $27.64 | $27.38 | $27.38 | $26.59 | 1,162 |
2020-10-16 | $27.57 | $27.57 | $27.57 | $27.57 | $26.78 | 4 |
2020-10-15 | $27.28 | $27.28 | $27.28 | $27.28 | $26.50 | 4 |
2020-10-14 | $27.42 | $27.42 | $27.42 | $27.42 | $26.63 | 1 |
2020-10-13 | $27.34 | $27.54 | $27.34 | $27.54 | $26.75 | 100 |
2020-10-12 | $27.40 | $27.41 | $27.39 | $27.41 | $26.63 | 843 |
2020-10-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.13 | 3 |
2020-10-08 | $26.78 | $26.78 | $26.78 | $26.78 | $26.01 | 7 |
2020-10-07 | $26.63 | $26.63 | $26.63 | $26.63 | $25.87 | 1 |
2020-10-06 | $26.50 | $26.50 | $26.38 | $26.38 | $25.62 | 625 |
2020-10-05 | $26.02 | $26.11 | $26.02 | $26.11 | $25.37 | 350 |
2020-10-02 | $26.05 | $26.05 | $26.02 | $26.02 | $25.27 | 194 |
2020-10-01 | $26.32 | $26.37 | $26.32 | $26.32 | $25.57 | 262 |
2020-09-30 | $25.91 | $26.00 | $25.91 | $26.00 | $25.26 | 102 |
2020-09-29 | $25.45 | $25.45 | $25.45 | $25.45 | $24.72 | 752 |
2020-09-28 | $25.40 | $25.61 | $25.40 | $25.41 | $24.68 | 752 |
2020-09-25 | $24.98 | $25.14 | $24.93 | $25.14 | $24.42 | 3,050 |
2020-09-24 | $25.27 | $25.40 | $25.13 | $25.40 | $24.68 | 485 |
2020-09-23 | $25.63 | $25.63 | $25.63 | $25.63 | $24.90 | 7 |
2020-09-22 | $25.84 | $25.84 | $25.84 | $25.84 | $25.10 | 7 |
2020-09-21 | $25.80 | $26.03 | $25.80 | $26.03 | $25.28 | 250 |
2020-09-18 | $26.33 | $26.33 | $26.16 | $26.16 | $25.41 | 1,421 |
2020-09-17 | $26.29 | $26.29 | $26.22 | $26.22 | $25.47 | 205 |
2020-09-16 | $26.22 | $26.22 | $26.22 | $26.22 | $25.47 | 40 |
2020-09-15 | $26.44 | $26.44 | $26.35 | $26.35 | $25.59 | 1,800 |
2020-09-14 | $25.89 | $25.89 | $25.89 | $25.89 | $25.15 | 141 |
2020-09-11 | $25.70 | $25.70 | $25.60 | $25.63 | $24.89 | 1,067 |
2020-09-10 | $25.71 | $25.71 | $25.33 | $25.33 | $24.61 | 232 |
2020-09-09 | $25.79 | $25.88 | $25.79 | $25.88 | $25.14 | 129 |
2020-09-08 | $25.69 | $25.72 | $25.54 | $25.54 | $24.81 | 842 |
2020-09-04 | $26.39 | $26.39 | $26.39 | $26.39 | $25.64 | 126 |
2020-09-03 | $26.52 | $26.52 | $26.39 | $26.42 | $25.66 | 610 |
2020-09-02 | $26.83 | $27.02 | $26.83 | $27.02 | $26.25 | 123 |
2020-09-01 | $26.88 | $26.91 | $26.88 | $26.91 | $26.14 | 481 |
2020-08-31 | $26.55 | $26.64 | $26.52 | $26.64 | $25.88 | 2,303 |
2020-08-28 | $27.12 | $27.12 | $27.12 | $27.12 | $26.34 | 1,221 |
2020-08-27 | $26.82 | $26.82 | $26.80 | $26.80 | $26.03 | 1,221 |
2020-08-26 | $26.71 | $26.86 | $26.68 | $26.82 | $26.05 | 3,699 |
2020-08-25 | $26.31 | $26.64 | $26.31 | $26.64 | $25.88 | 271 |
2020-08-24 | $26.36 | $26.36 | $26.36 | $26.36 | $25.61 | 91 |
2020-08-21 | $25.95 | $25.97 | $25.94 | $25.94 | $25.19 | 3,134 |
2020-08-20 | $25.55 | $25.81 | $25.54 | $25.81 | $25.07 | 2,405 |
2020-08-19 | $26.05 | $26.05 | $25.84 | $25.84 | $25.10 | 4,525 |
2020-08-18 | $26.19 | $26.19 | $26.19 | $26.19 | $25.44 | 263 |
2020-08-17 | $26.04 | $26.04 | $26.04 | $26.04 | $25.30 | 146 |
2020-08-14 | $25.53 | $25.62 | $25.53 | $25.62 | $24.88 | 281 |
2020-08-13 | $25.59 | $25.61 | $25.59 | $25.61 | $24.87 | 307 |
2020-08-12 | $25.61 | $25.72 | $25.61 | $25.66 | $24.93 | 729 |
2020-08-11 | $25.48 | $25.48 | $25.48 | $25.48 | $24.75 | 6 |
2020-08-10 | $25.67 | $25.67 | $25.67 | $25.67 | $24.93 | 99 |
2020-08-07 | $25.79 | $25.79 | $25.75 | $25.78 | $25.04 | 699 |
2020-08-06 | $26.30 | $26.34 | $26.21 | $26.34 | $25.59 | 1,223 |
2020-08-05 | $26.36 | $26.36 | $26.36 | $26.36 | $25.61 | 55 |
2020-08-04 | $26.17 | $26.19 | $26.17 | $26.19 | $25.44 | 511 |
2020-08-03 | $25.73 | $25.82 | $25.71 | $25.71 | $24.97 | 9,459 |
2020-07-31 | $25.10 | $25.20 | $25.10 | $25.20 | $24.48 | 391 |
2020-07-30 | $25.20 | $25.26 | $25.20 | $25.26 | $24.54 | 347 |
2020-07-29 | $25.40 | $25.40 | $25.39 | $25.39 | $24.66 | 110 |