KraneShares MSCI China Clean Technology Index ETF (KGRN) Exchange: NYSE ARCA

Data as of April 18, 2024

$19.83 ($-0.80) -3.90%

KraneShares MSCI China Clean Technology Index ETF - Daily Information
Click for more stock information on KraneShares MSCI China Clean Technology Index ETF.
Daily Information Data
Date April 18, 2024
Open $20.11
Previous Close $19.83
High $20.26
Low $19.83
Adjusted Open $20.11
Previous Adjusted Close $19.83
Adjusted High $20.26
Adjusted Low $19.83

About KraneShares MSCI China Clean Technology Index ETF (KGRN)

Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index, depositary receipts, including American depositary receipts ("ADRs"), representing such components and securities underlying depositary receipts included in the Underlying Index. The Underlying Index is a modified, free float adjusted market capitalization weighted index (subject to the modifications below) designed to track the equity market performance of Chinese companies that derive at least a majority of their revenues from environmentally beneficial products and services, as determined by MSCI Inc., the provider of the Underlying Index. The Underlying Index is intended to provide exposure to Chinese issuers that focus on contributing to a more environmentally sustainable economy by making efficient use of scarce natural resources or by mitigating environmental degradation. Securities of companies in the Underlying Index derive at least 50% of their revenues from products and services in one or more of the following five themes: (1) alternative energy; (2) sustainable water; (3) green building; (4) pollution prevention; and (5) energy efficiency. The issuers included in the Underlying Index may include small-cap, mid-cap and large-cap companies.   The Underlying Index is modified so that, as of the rebalance date, no issuer constitutes more than 10% of the Underlying Index and so that the cumulative weight of all components with a weight of over 5% does not exceed 40% of the Underlying Index.   The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that the Fund's investment adviser, Krane Funds Advisors, LLC ("Krane" or "Adviser"), believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. The Fund will not purchase shares of an investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in investment companies.   The following China-related securities may be included in the Underlying Index and/or represent investments of the Fund:   ●China A-Shares, which are shares of companies incorporated in mainland China that are traded on the Chinese exchanges and denominated in domestic renminbi. China A-Shares are primarily purchased and sold in the domestic Chinese market. To the extent the Fund invests in China A-Shares, it expects to do so through the trading and clearing facilities of a participating exchange located outside of mainland China ("Stock Connect Programs"). A Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license may also be acquired to invest directly in China A-Shares.    ●China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors.    ●China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors.    ●China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares").     ●P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars.    ●Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars.    ●S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares are issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda.    Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index.   As of May 31, 2020, the Underlying Index included 40 securities of companies with a market capitalization range of approximately $114 million to $4.7 billion and an average market capitalization of approximately $1.3 billion.   The Fund is non-diversified. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of May 31, 2020, issuers in the Consumer Discretionary sector (26.55%), Industrials sector (23.5%), and Information Technology sector (21.7%) represented significant portions of the Underlying Index. The Underlying Index is rebalanced quarterly.   The Fund may engage in securities lending.

Historical Stock Data for KraneShares MSCI China Clean Technology Index ETF (KGRN)

Date Open High Low Close Adj.Close Volume
2024-04-12 $20.11 $20.26 $19.83 $19.83 $19.83 4,991
2024-04-11 $20.51 $20.63 $20.38 $20.63 $20.63 1,088
2024-04-10 $20.52 $20.52 $20.47 $20.47 $20.47 789
2024-04-09 $20.36 $20.74 $20.36 $20.71 $20.71 5,956
2024-04-08 $20.10 $20.42 $20.10 $20.30 $20.30 2,436
2024-04-05 $20.02 $20.12 $20.01 $20.12 $20.12 1,525
2024-04-04 $20.38 $20.49 $20.20 $20.20 $20.20 2,878
2024-04-03 $20.21 $20.36 $20.10 $20.26 $20.26 2,307
2024-04-02 $20.44 $20.56 $20.37 $20.41 $20.41 2,263
2024-04-01 $20.33 $20.75 $20.28 $20.54 $20.54 11,530
2024-03-28 $20.24 $20.44 $20.23 $20.26 $20.26 2,749
2024-03-27 $20.07 $20.19 $20.01 $20.15 $20.15 6,320
2024-03-26 $20.51 $20.51 $20.36 $20.36 $20.36 9,843
2024-03-25 $20.50 $20.70 $20.48 $20.51 $20.51 15,390
2024-03-22 $20.76 $20.76 $20.69 $20.71 $20.71 17,221
2024-03-21 $21.46 $21.55 $21.20 $21.20 $21.20 12,629
2024-03-20 $21.30 $21.72 $21.30 $21.72 $21.72 12,774
2024-03-19 $21.50 $21.54 $21.39 $21.39 $21.39 4,205
2024-03-18 $21.92 $21.95 $21.65 $21.73 $21.73 5,258
2024-03-15 $21.51 $21.70 $21.51 $21.70 $21.70 13,139
2024-03-14 $21.79 $21.79 $21.37 $21.43 $21.43 6,615
2024-03-13 $22.21 $22.38 $22.05 $22.05 $22.05 23,412
2024-03-12 $22.00 $22.47 $21.88 $22.00 $22.00 62,484
2024-03-11 $21.46 $22.06 $20.85 $21.78 $21.78 16,868
2024-03-08 $20.85 $21.13 $20.85 $20.90 $20.90 10,530
2024-03-07 $20.70 $20.91 $20.56 $20.67 $20.67 36,348
2024-03-06 $20.69 $21.14 $20.69 $20.93 $20.93 17,801
2024-03-05 $20.36 $20.63 $20.36 $20.53 $20.53 11,323
2024-03-04 $21.14 $21.14 $20.49 $20.51 $20.51 29,514
2024-03-01 $21.06 $21.35 $21.06 $21.24 $21.24 31,490
2024-02-29 $20.99 $21.08 $20.76 $21.03 $21.03 25,368
2024-02-28 $20.48 $20.52 $20.07 $20.29 $20.29 10,099
2024-02-27 $20.89 $21.00 $20.82 $20.82 $20.82 18,630
2024-02-26 $20.05 $20.29 $20.03 $20.24 $20.24 45,927
2024-02-23 $20.19 $20.19 $19.90 $20.16 $20.16 13,899
2024-02-22 $19.95 $20.19 $19.77 $19.95 $19.95 19,541
2024-02-21 $19.70 $19.93 $19.55 $19.70 $19.70 22,939
2024-02-20 $19.82 $19.82 $19.32 $19.58 $19.58 18,658
2024-02-16 $19.80 $19.81 $19.62 $19.62 $19.62 2,037
2024-02-15 $19.17 $19.45 $19.12 $19.42 $19.42 10,149
2024-02-14 $19.12 $19.28 $18.87 $19.22 $19.22 13,251
2024-02-13 $19.04 $19.34 $18.86 $18.89 $18.89 4,941
2024-02-12 $19.09 $19.62 $19.09 $19.50 $19.50 7,704
2024-02-09 $18.91 $19.08 $18.76 $19.03 $19.03 10,855
2024-02-08 $19.11 $19.24 $18.98 $19.14 $19.14 5,643
2024-02-07 $19.10 $19.30 $19.01 $19.16 $19.16 55,935
2024-02-06 $18.74 $19.17 $18.56 $19.17 $19.17 21,605
2024-02-05 $17.84 $17.95 $17.56 $17.81 $17.81 12,420
2024-02-02 $17.98 $18.04 $17.64 $17.98 $17.98 7,750
2024-02-01 $18.30 $18.55 $18.30 $18.43 $18.43 6,498
2024-01-31 $18.20 $18.46 $18.10 $18.23 $18.23 40,234
2024-01-30 $18.52 $18.64 $18.22 $18.55 $18.55 94,249
2024-01-29 $19.04 $19.21 $18.55 $18.69 $18.69 27,880
2024-01-26 $19.37 $19.50 $19.32 $19.41 $19.41 7,428
2024-01-25 $19.91 $20.04 $19.44 $19.59 $19.59 17,051
2024-01-24 $20.49 $20.50 $19.92 $20.05 $20.05 56,496
2024-01-23 $19.67 $20.14 $19.56 $19.61 $19.61 18,928
2024-01-22 $18.93 $19.19 $18.85 $18.99 $18.99 38,880
2024-01-19 $19.50 $19.83 $19.27 $19.83 $19.83 5,119
2024-01-18 $19.83 $20.15 $19.67 $19.69 $19.69 63,980
2024-01-17 $19.78 $19.91 $19.33 $19.80 $19.80 11,027
2024-01-16 $20.70 $20.87 $20.30 $20.30 $20.30 7,988
2024-01-12 $21.45 $21.54 $21.15 $21.30 $21.30 51,340
2024-01-11 $21.26 $21.50 $21.02 $21.35 $21.35 28,742
2024-01-10 $20.85 $20.97 $20.71 $20.87 $20.87 35,101
2024-01-09 $20.98 $21.14 $20.79 $20.85 $20.85 5,067
2024-01-08 $21.18 $21.25 $21.03 $21.24 $21.24 8,697
2024-01-05 $21.71 $21.76 $21.55 $21.57 $21.57 5,081
2024-01-04 $22.04 $22.17 $21.90 $21.95 $21.95 10,065
2024-01-03 $21.81 $22.41 $21.81 $22.26 $22.26 26,330
2024-01-02 $22.45 $22.45 $21.92 $21.93 $21.93 12,346
2023-12-29 $22.93 $23.19 $22.79 $23.00 $23.00 12,653
2023-12-28 $22.50 $23.08 $22.50 $22.93 $22.93 15,277
2023-12-27 $21.85 $21.99 $21.72 $21.97 $21.97 19,141
2023-12-26 $21.81 $22.36 $21.40 $22.09 $22.09 11,110
2023-12-22 $21.38 $21.93 $21.38 $21.83 $21.83 16,336
2023-12-21 $21.79 $21.84 $21.56 $21.84 $21.84 7,812
2023-12-20 $21.33 $21.81 $21.16 $21.16 $21.16 20,543
2023-12-19 $21.83 $22.08 $21.83 $21.98 $21.98 7,284
2023-12-18 $21.40 $21.73 $21.40 $21.51 $21.51 7,942
2023-12-15 $22.23 $22.32 $22.06 $22.21 $22.21 6,039
2023-12-14 $22.00 $22.29 $21.84 $22.13 $22.13 8,042
2023-12-13 $21.65 $21.83 $21.31 $21.79 $21.79 28,336
2023-12-12 $22.25 $22.33 $21.89 $22.13 $22.13 27,274
2023-12-11 $22.00 $22.29 $22.00 $22.22 $22.22 8,820
2023-12-08 $22.03 $22.05 $21.66 $21.73 $21.73 13,097
2023-12-07 $22.38 $22.42 $22.27 $22.38 $22.38 6,358
2023-12-06 $22.40 $22.69 $22.34 $22.35 $22.35 63,738
2023-12-05 $22.20 $22.20 $22.01 $22.12 $22.12 6,154
2023-12-04 $22.24 $22.38 $22.14 $22.29 $22.29 7,457
2023-12-01 $22.50 $22.72 $22.28 $22.63 $22.63 23,808
2023-11-30 $22.79 $22.79 $22.53 $22.62 $22.62 33,535
2023-11-29 $22.96 $23.18 $22.82 $22.90 $22.90 10,680
2023-11-28 $23.60 $23.60 $23.36 $23.44 $23.44 2,978
2023-11-27 $23.47 $23.66 $23.39 $23.44 $23.44 3,118
2023-11-24 $23.87 $24.08 $23.87 $24.03 $24.03 809
2023-11-22 $24.04 $24.05 $23.92 $24.04 $24.04 5,314
2023-11-21 $24.42 $24.60 $24.16 $24.43 $24.43 24,106
2023-11-20 $24.25 $24.86 $24.25 $24.75 $24.75 5,309
2023-11-17 $24.14 $24.36 $24.06 $24.08 $24.08 23,382
2023-11-16 $24.23 $24.41 $23.94 $23.99 $23.99 28,920
2023-11-15 $25.00 $25.36 $24.90 $25.24 $25.24 24,933
2023-11-14 $24.21 $24.70 $24.20 $24.70 $24.70 12,870
2023-11-13 $23.60 $24.11 $23.60 $23.82 $23.82 12,534
2023-11-10 $23.79 $23.79 $23.44 $23.63 $23.63 2,067
2023-11-09 $24.42 $24.42 $23.94 $24.12 $24.12 10,411
2023-11-08 $24.39 $24.43 $24.27 $24.43 $24.43 1,140
2023-11-07 $24.59 $24.65 $24.31 $24.61 $24.61 6,979
2023-11-06 $24.95 $24.95 $24.49 $24.68 $24.68 6,369
2023-11-03 $24.13 $24.46 $24.13 $24.41 $24.41 12,777
2023-11-02 $23.51 $23.74 $23.44 $23.74 $23.74 4,976
2023-11-01 $23.12 $23.42 $23.05 $23.39 $23.39 22,015
2023-10-31 $23.40 $23.46 $23.00 $23.34 $23.34 14,931
2023-10-30 $24.00 $24.10 $23.73 $24.00 $24.00 45,746
2023-10-27 $23.75 $23.75 $23.50 $23.62 $23.62 5,223
2023-10-26 $22.96 $23.32 $22.91 $23.25 $23.25 12,748
2023-10-25 $23.15 $23.40 $23.05 $23.05 $23.05 37,551
2023-10-24 $23.20 $23.80 $23.20 $23.72 $23.72 23,204
2023-10-23 $23.07 $23.24 $23.04 $23.19 $23.19 2,471
2023-10-20 $23.15 $23.31 $23.05 $23.15 $23.15 22,725
2023-10-19 $23.55 $23.67 $23.28 $23.42 $23.42 10,273
2023-10-18 $24.05 $24.05 $23.70 $23.86 $23.86 2,186
2023-10-17 $24.21 $24.34 $24.10 $24.19 $24.19 4,880
2023-10-16 $24.03 $24.20 $23.80 $24.18 $24.18 9,450
2023-10-13 $24.36 $24.54 $24.30 $24.51 $24.51 3,083
2023-10-12 $24.94 $24.94 $24.42 $24.52 $24.52 15,318
2023-10-11 $24.83 $24.99 $24.83 $24.91 $24.91 3,010
2023-10-10 $24.22 $24.72 $24.22 $24.47 $24.47 10,671
2023-10-09 $24.09 $24.22 $24.08 $24.21 $24.21 1,212
2023-10-06 $24.38 $24.79 $24.35 $24.72 $24.72 6,390
2023-10-05 $24.15 $24.35 $24.11 $24.21 $24.21 17,616
2023-10-04 $24.06 $24.11 $23.94 $23.98 $23.98 5,908
2023-10-03 $24.30 $24.43 $24.22 $24.35 $24.35 5,456
2023-10-02 $24.87 $24.87 $24.67 $24.77 $24.77 4,693
2023-09-29 $25.04 $25.64 $24.73 $24.90 $24.90 13,789
2023-09-28 $24.40 $24.68 $24.40 $24.66 $24.66 1,452
2023-09-27 $24.52 $24.62 $24.32 $24.44 $24.44 2,123
2023-09-26 $24.26 $24.32 $24.26 $24.26 $24.26 1,188
2023-09-25 $24.49 $24.77 $24.41 $24.74 $24.74 15,907
2023-09-22 $25.18 $25.30 $24.95 $25.00 $25.00 16,882
2023-09-21 $24.48 $24.55 $24.43 $24.51 $24.51 4,841
2023-09-20 $25.22 $25.36 $25.00 $25.12 $25.12 4,916
2023-09-19 $25.48 $25.48 $25.13 $25.22 $25.22 6,208
2023-09-18 $25.66 $25.86 $25.53 $25.69 $25.69 9,882
2023-09-15 $25.81 $25.81 $25.72 $25.73 $25.73 1,546
2023-09-14 $26.18 $26.18 $25.83 $25.95 $25.95 3,262
2023-09-13 $26.10 $26.18 $25.91 $26.18 $26.18 3,047
2023-09-12 $26.18 $26.56 $26.18 $26.52 $26.52 38,775
2023-09-11 $25.99 $26.44 $25.99 $26.09 $26.09 11,151
2023-09-08 $25.65 $25.81 $25.61 $25.78 $25.78 34,146
2023-09-07 $25.86 $26.10 $25.78 $25.92 $25.92 4,332
2023-09-06 $26.64 $26.87 $26.51 $26.69 $26.69 2,864
2023-09-05 $26.75 $27.04 $26.65 $26.72 $26.72 4,522
2023-09-01 $27.05 $27.36 $26.96 $27.21 $27.21 9,143
2023-08-31 $26.71 $26.71 $26.51 $26.51 $26.51 10,762
2023-08-30 $26.69 $27.04 $26.69 $26.90 $26.90 4,688
2023-08-29 $26.52 $27.19 $26.51 $27.18 $27.18 9,047
2023-08-28 $26.16 $26.20 $25.83 $26.18 $26.18 8,905
2023-08-25 $25.56 $25.99 $25.48 $25.87 $25.87 30,327
2023-08-24 $25.78 $26.50 $25.78 $25.79 $25.79 5,175
2023-08-23 $25.32 $25.87 $25.32 $25.66 $25.66 17,105
2023-08-22 $26.21 $26.49 $25.81 $26.09 $26.09 4,533
2023-08-21 $26.00 $26.30 $26.00 $26.29 $26.29 9,742
2023-08-18 $26.54 $26.54 $26.24 $26.31 $26.31 6,165
2023-08-17 $27.40 $27.61 $27.02 $27.02 $27.02 17,523
2023-08-16 $26.71 $26.95 $26.38 $26.81 $26.81 8,532
2023-08-15 $27.55 $27.55 $27.06 $27.19 $27.19 8,407
2023-08-14 $27.72 $27.92 $27.49 $27.92 $27.92 10,190
2023-08-11 $28.69 $28.69 $28.15 $28.19 $28.19 17,509
2023-08-10 $29.58 $29.74 $29.26 $29.31 $29.31 33,199
2023-08-09 $29.57 $29.57 $28.93 $29.08 $29.08 5,983
2023-08-08 $29.45 $29.70 $29.35 $29.61 $29.61 11,982
2023-08-07 $30.76 $30.76 $30.15 $30.31 $30.31 16,251
2023-08-04 $30.95 $30.95 $30.33 $30.33 $30.33 5,678
2023-08-03 $30.13 $30.90 $30.10 $30.68 $30.68 24,835
2023-08-02 $29.58 $29.77 $29.34 $29.77 $29.77 16,800
2023-08-01 $30.45 $30.59 $30.09 $30.25 $30.25 12,057
2023-07-31 $30.98 $31.13 $30.59 $31.05 $31.05 23,061
2023-07-28 $30.30 $31.01 $30.30 $30.95 $30.95 4,049
2023-07-27 $29.49 $29.72 $29.18 $29.18 $29.18 22,093
2023-07-26 $28.38 $29.63 $28.28 $29.41 $29.41 61,146
2023-07-25 $28.77 $28.78 $28.31 $28.31 $28.31 5,128
2023-07-24 $27.10 $28.32 $27.10 $28.06 $28.06 11,212
2023-07-21 $27.34 $27.48 $27.23 $27.28 $27.28 3,078
2023-07-20 $27.30 $27.55 $27.20 $27.38 $27.38 4,788
2023-07-19 $27.60 $27.89 $27.49 $27.49 $27.49 3,797
2023-07-18 $28.06 $28.06 $27.46 $27.50 $27.50 12,815
2023-07-17 $27.66 $28.01 $27.51 $28.01 $28.01 4,230
2023-07-14 $28.19 $28.32 $27.87 $27.90 $27.90 6,058
2023-07-13 $28.50 $28.56 $28.39 $28.42 $28.42 7,052
2023-07-12 $28.37 $28.77 $28.33 $28.59 $28.59 4,525
2023-07-11 $28.08 $28.30 $27.93 $27.99 $27.99 6,900
2023-07-10 $27.39 $27.99 $27.39 $27.91 $27.91 4,117
2023-07-07 $27.12 $27.65 $27.09 $27.33 $27.33 6,461
2023-07-06 $27.41 $27.51 $27.15 $27.20 $27.20 7,000
2023-07-05 $27.91 $28.14 $27.80 $27.91 $27.91 10,140
2023-07-03 $28.47 $28.71 $28.26 $28.32 $28.32 7,895
2023-06-30 $27.69 $27.96 $27.69 $27.83 $27.83 7,349
2023-06-29 $27.20 $27.28 $27.14 $27.26 $27.26 2,294
2023-06-28 $27.19 $27.33 $27.12 $27.33 $27.33 5,592
2023-06-27 $26.69 $27.10 $26.69 $27.04 $27.04 6,292
2023-06-26 $26.48 $26.60 $26.40 $26.50 $26.50 5,196
2023-06-23 $26.50 $26.50 $25.91 $26.13 $26.13 7,169
2023-06-22 $26.81 $27.05 $26.75 $26.80 $26.80 65,646
2023-06-21 $27.41 $27.41 $26.88 $26.92 $26.92 11,994
2023-06-20 $27.76 $27.76 $27.14 $27.40 $27.40 13,707
2023-06-16 $28.49 $28.49 $27.87 $27.98 $27.98 8,871
2023-06-15 $27.61 $28.17 $27.61 $28.17 $28.17 21,845
2023-06-14 $26.58 $26.97 $26.58 $26.97 $26.97 18,687
2023-06-13 $26.66 $26.66 $26.28 $26.44 $26.44 7,368
2023-06-12 $26.06 $26.32 $25.79 $26.24 $26.24 13,407
2023-06-09 $25.82 $26.04 $25.70 $25.70 $25.70 20,478
2023-06-08 $25.62 $25.69 $25.34 $25.69 $25.69 3,515
2023-06-07 $25.72 $25.88 $25.45 $25.55 $25.55 9,865
2023-06-06 $25.78 $25.94 $25.57 $25.94 $25.94 3,277
2023-06-05 $25.61 $25.85 $25.48 $25.72 $25.72 39,499
2023-06-02 $26.00 $26.01 $25.77 $25.90 $25.90 13,223
2023-06-01 $24.90 $25.40 $24.84 $25.19 $25.19 8,496
2023-05-31 $25.01 $25.11 $24.81 $25.11 $25.11 5,349
2023-05-30 $25.17 $25.44 $25.04 $25.20 $25.20 96,255
2023-05-26 $25.36 $25.69 $25.21 $25.50 $25.50 16,867
2023-05-25 $25.71 $25.80 $25.37 $25.57 $25.57 6,831
2023-05-24 $26.00 $26.20 $25.73 $25.98 $25.98 39,393
2023-05-23 $26.36 $26.65 $26.24 $26.24 $26.24 57,860
2023-05-22 $26.71 $27.08 $26.71 $26.88 $26.88 5,438
2023-05-19 $26.37 $26.50 $26.31 $26.36 $26.36 3,637
2023-05-18 $26.61 $26.61 $26.33 $26.36 $26.36 10,082
2023-05-17 $26.72 $26.85 $26.58 $26.70 $26.70 9,487
2023-05-16 $27.02 $27.26 $26.99 $27.00 $27.00 20,889
2023-05-15 $26.94 $27.26 $26.78 $27.19 $27.19 26,571
2023-05-12 $26.85 $26.85 $26.50 $26.53 $26.53 15,057
2023-05-11 $27.26 $27.50 $27.11 $27.33 $27.33 11,572
2023-05-10 $26.47 $27.03 $26.47 $26.89 $26.89 49,708
2023-05-09 $26.10 $26.50 $26.10 $26.50 $26.50 41,317
2023-05-08 $26.72 $26.96 $26.70 $26.81 $26.81 42,459
2023-05-05 $26.40 $26.58 $26.37 $26.52 $26.52 14,536
2023-05-04 $26.20 $26.58 $26.20 $26.51 $26.51 11,829
2023-05-03 $26.10 $26.24 $25.88 $25.92 $25.92 7,063
2023-05-02 $26.12 $26.15 $25.87 $25.98 $25.98 63,398
2023-05-01 $26.60 $26.60 $26.28 $26.40 $26.40 36,752
2023-04-28 $26.37 $26.64 $26.37 $26.64 $26.64 9,664
2023-04-27 $26.33 $26.70 $26.16 $26.57 $26.57 41,773
2023-04-26 $26.00 $26.30 $25.91 $26.08 $26.08 41,546
2023-04-25 $25.80 $25.87 $25.16 $25.24 $25.24 125,630
2023-04-24 $26.29 $26.43 $26.15 $26.31 $26.31 73,297
2023-04-21 $26.39 $26.57 $26.24 $26.37 $26.37 152,599
2023-04-20 $27.26 $27.26 $26.60 $26.71 $26.71 131,604
2023-04-19 $27.60 $27.69 $27.41 $27.48 $27.48 103,460
2023-04-18 $28.18 $28.25 $28.02 $28.10 $28.10 179,529
2023-04-17 $28.00 $28.21 $27.92 $28.19 $28.19 29,288
2023-04-14 $27.43 $27.66 $27.19 $27.38 $27.38 95,670
2023-04-13 $27.25 $27.38 $27.22 $27.23 $27.23 7,921
2023-04-12 $27.54 $27.54 $26.85 $26.85 $26.85 92,463
2023-04-11 $27.48 $28.01 $27.48 $27.70 $27.70 328,446
2023-04-10 $27.04 $27.53 $27.04 $27.48 $27.48 377,129
2023-04-06 $26.87 $27.41 $26.87 $27.25 $27.25 587,900
2023-04-05 $27.12 $27.63 $26.89 $27.15 $27.15 299,996
2023-04-04 $27.66 $27.78 $27.28 $27.40 $27.40 378,333
2023-04-03 $28.46 $28.66 $28.11 $28.22 $28.22 279,523
2023-03-31 $28.53 $28.73 $28.41 $28.59 $28.59 376,888
2023-03-30 $28.68 $28.77 $28.27 $28.75 $28.75 371,466
2023-03-29 $27.73 $28.17 $27.60 $28.09 $28.09 430,200
2023-03-28 $27.50 $27.72 $27.42 $27.67 $27.67 375,048
2023-03-27 $27.00 $27.24 $26.97 $27.24 $27.24 233,287
2023-03-24 $27.30 $27.49 $27.17 $27.44 $27.44 288,657
2023-03-23 $27.56 $28.01 $27.43 $27.63 $27.63 265,828
2023-03-22 $27.51 $27.80 $27.31 $27.43 $27.43 222,989
2023-03-21 $27.00 $27.43 $26.95 $27.43 $27.43 262,248
2023-03-20 $26.17 $26.81 $26.05 $26.60 $26.60 215,529
2023-03-17 $26.53 $26.68 $26.15 $26.22 $26.22 148,131
2023-03-16 $26.01 $26.59 $25.91 $26.43 $26.43 170,906
2023-03-15 $26.07 $26.32 $25.85 $26.29 $26.29 189,971
2023-03-14 $26.38 $26.78 $26.38 $26.57 $26.57 156,607
2023-03-13 $26.90 $27.02 $26.52 $26.71 $26.71 86,299
2023-03-10 $26.99 $27.13 $26.70 $27.04 $27.04 85,427
2023-03-09 $27.61 $27.61 $27.00 $27.12 $27.12 163,181
2023-03-08 $27.91 $28.08 $27.73 $27.95 $27.95 83,895
2023-03-07 $28.64 $28.64 $28.00 $28.13 $28.13 106,489
2023-03-06 $29.09 $29.31 $28.68 $28.87 $28.87 85,840
2023-03-03 $28.65 $29.05 $28.65 $28.91 $28.91 46,540
2023-03-02 $28.35 $28.63 $28.15 $28.62 $28.62 105,042
2023-03-01 $28.79 $28.80 $28.15 $28.35 $28.35 64,070
2023-02-28 $28.13 $28.14 $27.77 $27.95 $27.95 121,209
2023-02-27 $28.67 $28.67 $27.96 $28.22 $28.22 125,029
2023-02-24 $28.35 $28.35 $27.77 $27.96 $27.96 53,060
2023-02-23 $29.11 $29.21 $28.73 $28.98 $28.98 26,165
2023-02-22 $29.35 $29.35 $28.45 $28.87 $28.87 62,933
2023-02-21 $29.58 $29.58 $29.22 $29.27 $29.27 53,126
2023-02-17 $29.40 $29.40 $28.92 $29.12 $29.12 139,702
2023-02-16 $29.74 $30.19 $29.66 $29.89 $29.89 93,658
2023-02-15 $29.93 $30.30 $29.67 $30.30 $30.30 18,268
2023-02-14 $30.48 $30.58 $29.97 $30.58 $30.58 72,683
2023-02-13 $30.44 $30.82 $30.24 $30.76 $30.76 120,836
2023-02-10 $30.29 $30.34 $30.04 $30.22 $30.22 103,873
2023-02-09 $31.58 $31.60 $30.92 $31.01 $31.01 64,182
2023-02-08 $30.55 $30.77 $30.36 $30.65 $30.65 4,871
2023-02-07 $31.06 $31.45 $30.36 $30.94 $30.94 78,013
2023-02-06 $30.46 $30.79 $30.13 $30.75 $30.75 7,339
2023-02-03 $31.85 $31.92 $31.20 $31.32 $31.32 196,123
2023-02-02 $33.10 $33.10 $31.85 $31.92 $31.92 68,203
2023-02-01 $32.43 $32.50 $31.89 $32.50 $32.50 5,806
2023-01-31 $31.46 $31.71 $31.08 $31.66 $31.66 7,965
2023-01-30 $31.53 $31.71 $31.36 $31.66 $31.66 9,770
2023-01-27 $32.02 $32.44 $31.80 $32.31 $32.31 8,005
2023-01-26 $31.63 $32.24 $31.63 $32.24 $32.24 44,754
2023-01-25 $30.89 $31.32 $30.62 $31.07 $31.07 15,544
2023-01-24 $31.38 $31.38 $30.81 $31.29 $31.29 26,349
2023-01-23 $30.55 $31.40 $30.55 $31.40 $31.40 35,194
2023-01-20 $30.24 $30.58 $29.91 $30.49 $30.49 15,380
2023-01-19 $30.00 $30.00 $29.70 $29.85 $29.85 9,397
2023-01-18 $30.30 $30.40 $29.55 $29.65 $29.65 46,204
2023-01-17 $29.96 $30.13 $29.83 $30.07 $30.07 10,860
2023-01-13 $30.05 $30.42 $29.90 $30.20 $30.20 7,195
2023-01-12 $30.14 $30.40 $29.78 $30.28 $30.28 8,963
2023-01-11 $29.92 $30.15 $29.62 $30.02 $30.02 65,209
2023-01-10 $29.55 $29.97 $29.46 $29.97 $29.97 8,930
2023-01-09 $29.31 $29.55 $29.31 $29.41 $29.41 11,687
2023-01-06 $29.06 $29.41 $28.52 $29.25 $29.25 20,041
2023-01-05 $28.78 $29.34 $28.78 $29.08 $29.08 9,796
2023-01-04 $28.19 $28.87 $28.17 $28.77 $28.77 12,062
2023-01-03 $27.92 $28.48 $27.75 $27.80 $27.80 28,645
2022-12-30 $26.84 $27.41 $26.84 $27.19 $27.19 9,215
2022-12-29 $27.01 $27.18 $26.93 $26.96 $26.96 12,201
2022-12-28 $27.49 $27.49 $26.64 $26.71 $26.71 23,547
2022-12-27 $26.95 $27.99 $26.95 $27.57 $27.13 29,432
2022-12-23 $27.35 $27.35 $26.78 $27.00 $26.57 7,464
2022-12-22 $27.86 $27.86 $27.07 $27.54 $27.10 12,534
2022-12-21 $27.81 $28.28 $27.81 $28.16 $27.71 14,262
2022-12-20 $27.56 $27.88 $27.30 $27.59 $27.15 12,677
2022-12-19 $27.97 $28.07 $27.77 $28.00 $27.55 19,208
2022-12-16 $28.68 $29.05 $28.42 $28.48 $28.02 18,307
2022-12-15 $29.04 $29.15 $28.60 $28.76 $28.30 30,141
2022-12-14 $28.79 $28.84 $28.62 $28.76 $28.30 4,506
2022-12-13 $29.26 $29.51 $28.66 $28.76 $28.30 9,962
2022-12-12 $29.10 $29.17 $28.75 $29.08 $28.61 13,361
2022-12-09 $30.00 $30.03 $29.26 $29.33 $28.86 21,689
2022-12-08 $30.14 $30.26 $29.86 $30.15 $29.66 13,145
2022-12-07 $29.46 $29.56 $29.20 $29.48 $29.01 22,070
2022-12-06 $29.62 $30.15 $29.62 $30.00 $29.52 18,881
2022-12-05 $29.84 $30.20 $29.03 $29.17 $28.70 33,616
2022-12-02 $29.00 $29.73 $29.00 $29.50 $29.50 47,290
2022-12-01 $28.68 $28.82 $28.56 $28.56 $28.56 43,806
2022-11-30 $28.36 $29.13 $28.33 $28.92 $28.92 21,936
2022-11-29 $26.72 $27.01 $26.72 $26.94 $26.94 11,385
2022-11-28 $25.83 $26.34 $25.83 $26.05 $26.05 6,324
2022-11-25 $26.11 $26.11 $25.95 $26.02 $26.02 9,900
2022-11-23 $26.24 $26.66 $26.24 $26.59 $26.59 4,945
2022-11-22 $26.08 $26.18 $25.95 $26.08 $26.08 18,580
2022-11-21 $26.55 $26.59 $26.39 $26.54 $26.54 9,678
2022-11-18 $26.94 $26.94 $26.54 $26.79 $26.79 9,087
2022-11-17 $26.24 $27.25 $26.22 $27.12 $27.12 138,407
2022-11-16 $27.35 $27.54 $27.00 $27.05 $27.05 21,914
2022-11-15 $28.25 $28.41 $28.03 $28.08 $28.08 43,642
2022-11-14 $27.70 $27.87 $27.39 $27.46 $27.46 390,843
2022-11-11 $27.50 $28.03 $27.44 $27.87 $27.87 15,133
2022-11-10 $26.85 $27.11 $26.85 $27.11 $27.11 103,031
2022-11-09 $26.49 $26.68 $26.06 $26.06 $26.06 19,471
2022-11-08 $27.20 $27.42 $27.00 $27.21 $27.21 16,441
2022-11-07 $27.47 $28.00 $27.28 $27.37 $27.37 53,547
2022-11-04 $27.28 $27.46 $27.05 $27.46 $27.46 3,790
2022-11-03 $24.83 $25.83 $24.83 $25.68 $25.68 32,549
2022-11-02 $25.38 $25.76 $25.23 $25.26 $25.26 47,220
2022-11-01 $25.40 $25.40 $24.85 $25.00 $25.00 23,317
2022-10-31 $24.26 $24.54 $24.10 $24.23 $24.23 145,900
2022-10-28 $25.11 $25.15 $24.74 $25.01 $25.01 14,872
2022-10-27 $26.51 $26.51 $25.94 $26.01 $26.01 82,618
2022-10-26 $26.02 $27.20 $26.02 $26.92 $26.92 56,390
2022-10-25 $25.50 $26.24 $25.50 $26.16 $26.16 34,249
2022-10-24 $25.83 $25.83 $24.52 $25.36 $25.36 46,311
2022-10-21 $26.83 $27.32 $26.63 $27.19 $27.19 11,257
2022-10-20 $26.32 $27.14 $26.32 $26.60 $26.60 43,013
2022-10-19 $27.08 $27.16 $26.00 $26.58 $26.58 13,976
2022-10-18 $27.76 $28.13 $27.53 $27.68 $27.68 103,389
2022-10-17 $27.47 $27.73 $27.39 $27.39 $27.39 4,959
2022-10-14 $27.46 $27.52 $26.81 $26.81 $26.81 6,196
2022-10-13 $26.26 $27.31 $26.26 $27.16 $27.16 40,633
2022-10-12 $26.81 $27.58 $26.78 $26.96 $26.96 9,089
2022-10-11 $26.45 $26.77 $26.40 $26.64 $26.64 28,024
2022-10-10 $26.40 $26.53 $26.10 $26.25 $26.25 108,387
2022-10-07 $27.76 $27.76 $27.22 $27.22 $27.22 19,829
2022-10-06 $28.85 $28.85 $28.29 $28.36 $28.36 1,818
2022-10-05 $29.51 $29.51 $28.87 $29.04 $29.04 16,755
2022-10-04 $28.70 $29.51 $28.70 $29.22 $29.22 8,029
2022-10-03 $28.46 $28.46 $27.79 $28.19 $28.19 32,049
2022-09-30 $28.25 $28.54 $28.19 $28.34 $28.34 9,443
2022-09-29 $28.94 $28.98 $28.31 $28.63 $28.63 5,873
2022-09-28 $28.99 $29.70 $28.65 $29.70 $29.70 32,519
2022-09-27 $30.20 $30.33 $29.75 $29.81 $29.81 18,398
2022-09-26 $29.79 $30.50 $29.77 $30.20 $30.20 14,835
2022-09-23 $30.00 $30.01 $29.75 $29.75 $29.75 13,938
2022-09-22 $30.27 $30.90 $30.26 $30.26 $30.26 24,175
2022-09-21 $30.62 $30.97 $30.29 $30.41 $30.41 6,352
2022-09-20 $31.33 $31.94 $31.33 $31.55 $31.55 6,879
2022-09-19 $30.77 $31.73 $30.77 $31.69 $31.69 17,139
2022-09-16 $31.75 $31.75 $31.23 $31.23 $31.23 4,927
2022-09-15 $32.36 $32.36 $32.00 $32.00 $32.00 19,963
2022-09-14 $32.94 $33.36 $32.74 $33.36 $33.36 17,876
2022-09-13 $33.30 $33.87 $32.97 $33.51 $33.51 53,736
2022-09-12 $33.21 $34.09 $33.21 $33.94 $33.94 46,172
2022-09-09 $32.97 $33.40 $32.97 $33.09 $33.09 7,314
2022-09-08 $32.46 $32.63 $32.43 $32.60 $32.60 25,018
2022-09-07 $32.39 $33.30 $32.39 $32.96 $32.96 7,485
2022-09-06 $32.11 $32.50 $32.00 $32.30 $32.30 85,911
2022-09-02 $32.75 $32.83 $32.01 $32.34 $32.34 46,287
2022-09-01 $33.37 $33.52 $32.80 $33.26 $33.26 99,140
2022-08-31 $34.63 $34.63 $33.74 $34.22 $34.22 19,444
2022-08-30 $35.11 $35.19 $34.22 $34.66 $34.66 58,761
2022-08-29 $35.54 $35.71 $34.98 $35.27 $35.27 9,768
2022-08-26 $36.39 $36.46 $35.26 $35.40 $35.40 13,024
2022-08-25 $35.78 $35.84 $35.19 $35.57 $35.57 19,249
2022-08-24 $35.40 $35.44 $34.29 $35.06 $35.06 60,204
2022-08-23 $36.36 $36.36 $35.50 $35.87 $35.87 35,635
2022-08-22 $36.03 $36.54 $36.03 $36.35 $36.35 18,649
2022-08-19 $37.08 $37.09 $36.00 $36.54 $36.54 21,456
2022-08-18 $37.44 $37.57 $37.26 $37.53 $37.53 10,650
2022-08-17 $38.06 $38.06 $37.31 $37.41 $37.41 18,641
2022-08-16 $37.97 $38.06 $37.24 $37.61 $37.61 38,340
2022-08-15 $37.06 $37.90 $36.70 $37.85 $37.85 19,593
2022-08-12 $36.87 $37.78 $36.81 $37.47 $37.47 7,271
2022-08-11 $37.27 $38.34 $37.27 $37.60 $37.60 8,701
2022-08-10 $37.37 $37.37 $36.63 $37.26 $37.26 6,739
2022-08-09 $37.39 $37.39 $36.62 $36.87 $36.87 8,026
2022-08-08 $37.56 $37.58 $37.28 $37.37 $37.37 9,257
2022-08-05 $37.36 $37.53 $37.06 $37.40 $37.40 6,248
2022-08-04 $37.71 $37.73 $37.36 $37.36 $37.36 15,832
2022-08-03 $37.54 $37.54 $36.28 $37.02 $37.02 17,873
2022-08-02 $37.49 $38.10 $37.08 $37.79 $37.79 30,420
2022-08-01 $38.49 $38.57 $37.79 $37.91 $37.91 67,578
2022-07-29 $36.99 $37.86 $36.87 $37.83 $37.83 35,397
2022-07-28 $38.32 $38.45 $37.30 $38.07 $38.07 24,810
2022-07-27 $37.79 $38.44 $37.33 $38.19 $38.19 38,083
2022-07-26 $38.78 $38.78 $37.30 $37.61 $37.61 178,924
2022-07-25 $38.25 $38.25 $37.51 $38.05 $38.05 38,968
2022-07-22 $39.19 $39.19 $37.70 $38.04 $38.04 12,700
2022-07-21 $39.06 $39.06 $38.71 $38.84 $38.84 8,402
2022-07-20 $39.31 $39.45 $38.82 $39.08 $39.08 58,333
2022-07-19 $40.15 $40.15 $39.01 $39.26 $39.26 23,221
2022-07-18 $40.80 $41.00 $39.95 $39.95 $39.95 37,859
2022-07-15 $39.40 $40.00 $39.12 $39.86 $39.86 80,990
2022-07-14 $40.69 $40.69 $39.66 $40.40 $40.40 13,738
2022-07-13 $38.70 $40.09 $38.70 $39.88 $39.88 8,188
2022-07-12 $39.43 $39.43 $38.56 $39.19 $39.19 114,890
2022-07-11 $40.66 $40.66 $39.51 $39.82 $39.82 39,827
2022-07-08 $41.83 $42.30 $41.23 $41.88 $41.88 21,469
2022-07-07 $41.34 $42.75 $41.34 $42.54 $42.54 38,351
2022-07-06 $41.33 $41.33 $40.12 $40.63 $40.63 30,099
2022-07-05 $40.01 $41.04 $39.82 $40.96 $40.96 93,051
2022-07-01 $41.64 $41.69 $40.29 $41.09 $41.09 19,152
2022-06-30 $40.63 $41.77 $40.57 $41.67 $41.67 30,829
2022-06-29 $40.21 $41.03 $40.00 $40.93 $40.93 78,593
2022-06-28 $42.32 $42.68 $41.39 $41.45 $41.45 36,488
2022-06-27 $42.45 $42.45 $41.59 $41.85 $41.85 62,312
2022-06-24 $41.82 $42.60 $41.78 $42.30 $42.30 50,907
2022-06-23 $40.49 $41.36 $40.47 $41.19 $41.19 19,786
2022-06-22 $39.33 $40.29 $39.33 $40.02 $40.02 66,325
2022-06-21 $38.81 $40.06 $38.81 $39.71 $39.71 77,698
2022-06-17 $37.80 $38.20 $37.38 $38.12 $38.12 14,353
2022-06-16 $37.06 $37.08 $36.32 $36.78 $36.78 13,890
2022-06-15 $36.80 $37.82 $36.68 $37.51 $37.51 38,585
2022-06-14 $36.14 $37.12 $36.14 $37.03 $37.03 4,961
2022-06-13 $36.12 $36.51 $35.56 $35.93 $35.93 18,901
2022-06-10 $37.44 $38.14 $37.12 $37.16 $37.16 28,714
2022-06-09 $37.55 $37.75 $37.12 $37.18 $37.18 8,311
2022-06-08 $38.89 $38.89 $38.02 $38.49 $38.49 53,905
2022-06-07 $37.12 $38.54 $37.12 $38.12 $38.12 16,000
2022-06-06 $37.58 $38.50 $37.58 $37.82 $37.82 32,747
2022-06-03 $36.68 $36.95 $36.42 $36.47 $36.47 17,716
2022-06-02 $36.00 $37.10 $36.00 $37.10 $37.10 8,095
2022-06-01 $36.31 $36.31 $35.56 $35.56 $35.56 25,658
2022-05-31 $35.74 $36.00 $35.53 $35.53 $35.53 16,606
2022-05-27 $34.82 $34.82 $33.86 $34.70 $34.70 20,301
2022-05-26 $33.96 $35.14 $33.96 $35.14 $35.14 16,789
2022-05-25 $33.15 $33.64 $33.15 $33.63 $33.63 5,474
2022-05-24 $34.15 $34.15 $32.81 $33.25 $33.25 8,587
2022-05-23 $35.05 $35.05 $34.33 $34.71 $34.71 5,785
2022-05-20 $35.55 $35.55 $34.19 $34.60 $34.60 20,547
2022-05-19 $33.82 $35.05 $33.82 $35.05 $35.05 13,902
2022-05-18 $33.40 $34.28 $33.10 $33.54 $33.54 16,843
2022-05-17 $33.43 $33.85 $33.10 $33.81 $33.81 12,412
2022-05-16 $32.49 $32.79 $32.12 $32.29 $32.29 63,720
2022-05-13 $31.34 $32.41 $31.34 $32.32 $32.32 28,723
2022-05-12 $30.43 $31.41 $30.26 $30.65 $30.65 32,328
2022-05-11 $31.19 $31.81 $30.37 $30.88 $30.88 16,822
2022-05-10 $30.49 $31.07 $29.84 $30.22 $30.22 28,300
2022-05-09 $30.57 $30.62 $29.55 $29.57 $29.57 57,716
2022-05-06 $31.50 $31.61 $31.00 $31.03 $31.03 27,726
2022-05-05 $32.97 $32.97 $31.50 $31.77 $31.77 9,704
2022-05-04 $32.87 $33.99 $32.74 $33.99 $33.99 3,837
2022-05-03 $32.92 $33.31 $32.83 $33.31 $33.31 5,050
2022-05-02 $32.27 $32.59 $31.77 $32.59 $32.59 7,630
2022-04-29 $32.99 $33.23 $32.15 $32.16 $32.16 28,882
2022-04-28 $31.89 $32.34 $31.14 $31.68 $31.68 64,005
2022-04-27 $31.59 $32.49 $31.59 $32.13 $32.13 42,538
2022-04-26 $30.96 $31.21 $30.41 $30.64 $30.64 18,098
2022-04-25 $31.35 $31.39 $30.80 $31.10 $31.10 25,543
2022-04-22 $32.29 $33.49 $32.23 $32.49 $32.49 15,372
2022-04-21 $33.20 $33.59 $31.71 $31.73 $31.73 92,229
2022-04-20 $34.90 $34.90 $33.50 $33.62 $33.62 20,485
2022-04-19 $34.21 $35.66 $34.21 $35.12 $35.12 55,310
2022-04-18 $34.90 $35.28 $34.59 $34.79 $34.79 23,998
2022-04-14 $35.42 $35.76 $35.02 $35.02 $35.02 21,426
2022-04-13 $35.11 $35.81 $34.94 $35.81 $35.81 12,223
2022-04-12 $35.78 $35.78 $34.72 $34.72 $34.72 15,823
2022-04-11 $35.09 $35.61 $34.40 $34.72 $34.72 43,174
2022-04-08 $36.43 $36.78 $36.01 $36.16 $36.16 25,854
2022-04-07 $36.99 $36.99 $35.76 $36.47 $36.47 16,728
2022-04-06 $37.38 $37.38 $36.68 $37.20 $37.20 30,421
2022-04-05 $38.82 $38.82 $37.50 $37.50 $37.50 13,815
2022-04-04 $38.54 $39.10 $38.22 $38.97 $38.97 29,979
2022-04-01 $37.53 $38.57 $37.09 $37.42 $37.42 27,729
2022-03-31 $36.97 $37.51 $36.50 $36.60 $36.60 22,034
2022-03-30 $37.72 $38.60 $37.02 $37.37 $37.37 62,139
2022-03-29 $37.11 $37.95 $36.77 $36.83 $36.83 27,908
2022-03-28 $36.27 $37.38 $35.44 $36.35 $36.35 35,596
2022-03-25 $36.59 $37.34 $35.68 $35.68 $35.68 35,467
2022-03-24 $37.95 $38.47 $37.08 $37.84 $37.84 23,078
2022-03-23 $37.56 $38.51 $36.53 $37.80 $37.80 37,667
2022-03-22 $38.00 $38.46 $37.31 $37.52 $37.52 53,036
2022-03-21 $38.43 $38.58 $37.03 $37.35 $37.35 44,463
2022-03-18 $36.08 $38.99 $36.08 $38.74 $38.74 28,072
2022-03-17 $36.81 $36.81 $35.74 $36.01 $36.01 20,439
2022-03-16 $34.95 $38.00 $34.95 $38.00 $38.00 104,682
2022-03-15 $30.98 $32.13 $30.54 $32.13 $32.13 60,464
2022-03-14 $33.73 $33.73 $31.81 $31.93 $31.93 107,819
2022-03-11 $37.16 $37.16 $34.73 $35.10 $35.10 24,333
2022-03-10 $37.76 $37.76 $36.41 $36.65 $36.65 45,365
2022-03-09 $36.82 $39.18 $36.72 $38.05 $38.05 25,357
2022-03-08 $36.20 $36.82 $35.34 $36.82 $36.82 94,359
2022-03-07 $37.40 $37.78 $36.43 $36.72 $36.72 25,751
2022-03-04 $38.01 $38.35 $37.38 $37.38 $37.38 37,233
2022-03-03 $40.34 $40.34 $38.66 $38.66 $38.66 20,181
2022-03-02 $40.11 $40.32 $39.64 $40.24 $40.24 138,503
2022-03-01 $41.32 $41.32 $40.45 $40.52 $40.52 26,651
2022-02-28 $39.25 $41.52 $39.25 $41.40 $41.40 31,274
2022-02-25 $39.70 $40.46 $39.53 $40.20 $40.20 11,649
2022-02-24 $39.00 $39.82 $38.02 $39.82 $39.82 83,467
2022-02-23 $40.03 $40.03 $39.19 $39.68 $39.68 4,185
2022-02-22 $40.13 $40.13 $39.04 $39.21 $39.21 30,552
2022-02-18 $41.35 $41.35 $40.09 $40.74 $40.74 8,395
2022-02-17 $42.41 $42.41 $41.27 $41.45 $41.45 40,406
2022-02-16 $41.39 $41.69 $40.83 $41.64 $41.64 21,859
2022-02-15 $40.53 $41.60 $40.47 $41.59 $41.59 9,300
2022-02-14 $40.49 $40.49 $39.18 $39.68 $39.68 59,530
2022-02-11 $40.94 $40.94 $39.51 $39.72 $39.72 18,089
2022-02-10 $41.38 $41.87 $40.89 $40.96 $40.96 6,498
2022-02-09 $41.25 $42.42 $41.09 $42.08 $42.08 13,838
2022-02-08 $40.71 $41.02 $40.36 $40.60 $40.60 11,298
2022-02-07 $41.21 $41.31 $40.69 $41.27 $41.27 11,126
2022-02-04 $39.58 $41.21 $39.58 $41.21 $41.21 20,149
2022-02-03 $40.48 $40.85 $39.62 $39.62 $39.62 24,713
2022-02-02 $40.90 $41.20 $40.25 $40.85 $40.85 20,085
2022-02-01 $40.77 $41.32 $40.00 $41.21 $41.21 15,783
2022-01-31 $39.41 $40.77 $39.19 $40.49 $40.49 26,453
2022-01-28 $38.64 $38.64 $37.90 $38.55 $38.55 14,411
2022-01-27 $41.25 $41.25 $39.02 $39.13 $39.13 27,679
2022-01-26 $41.76 $42.29 $40.41 $40.41 $40.41 21,837
2022-01-25 $40.34 $41.58 $40.00 $40.27 $40.27 26,106
2022-01-24 $41.94 $41.97 $39.76 $41.00 $41.00 67,802
2022-01-21 $42.98 $43.38 $41.90 $41.90 $41.90 45,736
2022-01-20 $44.61 $44.64 $43.43 $43.50 $43.50 45,955
2022-01-19 $44.27 $44.36 $43.31 $43.31 $43.31 26,785
2022-01-18 $44.15 $44.65 $43.71 $43.71 $43.71 91,399
2022-01-14 $43.43 $44.62 $43.43 $44.39 $44.39 59,362
2022-01-13 $45.30 $45.30 $43.29 $43.29 $43.29 68,951
2022-01-12 $43.81 $44.66 $43.73 $44.28 $44.28 33,122
2022-01-11 $42.00 $43.38 $42.00 $43.23 $43.23 34,507
2022-01-10 $43.71 $44.00 $41.39 $41.85 $41.85 63,045
2022-01-07 $42.50 $43.12 $42.28 $42.56 $42.56 8,276
2022-01-06 $43.43 $43.43 $42.60 $42.78 $42.78 35,219
2022-01-05 $44.95 $44.95 $43.00 $43.00 $43.00 63,070
2022-01-04 $46.76 $46.76 $44.80 $45.24 $45.24 42,605
2022-01-03 $46.83 $47.56 $46.17 $46.70 $46.70 16,067
2021-12-31 $45.70 $46.63 $45.70 $46.57 $46.57 58,616
2021-12-30 $43.85 $46.30 $43.58 $45.86 $45.86 84,756
2021-12-29 $44.18 $44.55 $43.88 $44.05 $44.05 13,492
2021-12-28 $45.06 $45.15 $44.58 $44.58 $44.39 10,649
2021-12-27 $45.68 $45.96 $44.60 $45.25 $45.06 43,573
2021-12-23 $45.49 $45.70 $44.53 $45.69 $45.49 22,280
2021-12-22 $44.05 $45.16 $43.53 $44.36 $44.17 24,052
2021-12-21 $42.96 $44.57 $42.96 $44.53 $44.34 28,099
2021-12-20 $43.87 $43.87 $42.50 $42.61 $42.43 44,222
2021-12-17 $44.44 $45.88 $44.06 $45.50 $45.31 23,710
2021-12-16 $46.51 $47.07 $45.60 $45.60 $45.40 36,598
2021-12-15 $45.69 $45.74 $44.23 $45.64 $45.44 22,051
2021-12-14 $46.12 $46.27 $45.45 $46.05 $45.85 41,356
2021-12-13 $47.42 $47.75 $46.59 $46.60 $46.40 17,173
2021-12-10 $47.22 $47.95 $47.22 $47.41 $47.21 9,781
2021-12-09 $48.13 $49.14 $47.03 $47.10 $46.90 25,675
2021-12-08 $47.25 $48.52 $46.92 $48.09 $47.88 28,692
2021-12-07 $47.79 $48.19 $46.74 $47.17 $46.97 66,047
2021-12-06 $46.25 $46.45 $44.81 $46.40 $46.20 19,927
2021-12-03 $47.66 $47.66 $45.45 $45.70 $45.50 51,483
2021-12-02 $49.61 $49.75 $47.66 $48.28 $48.07 37,056
2021-12-01 $50.82 $50.82 $48.61 $49.18 $48.97 32,261
2021-11-30 $49.68 $50.80 $49.29 $50.01 $49.80 24,698
2021-11-29 $50.02 $50.36 $48.97 $49.50 $49.29 48,717
2021-11-26 $49.00 $49.41 $48.35 $49.17 $48.96 11,821
2021-11-24 $49.41 $50.46 $48.82 $49.55 $49.34 19,268
2021-11-23 $49.54 $50.69 $49.21 $49.84 $49.63 26,187
2021-11-22 $50.44 $51.08 $49.28 $49.84 $49.63 89,752
2021-11-19 $49.14 $49.40 $49.06 $49.22 $49.01 21,341
2021-11-18 $49.84 $49.84 $48.30 $48.54 $48.33 30,979
2021-11-17 $50.17 $50.28 $49.35 $49.60 $49.39 22,469
2021-11-16 $49.40 $49.79 $48.85 $49.63 $49.42 27,503
2021-11-15 $50.30 $50.39 $48.73 $49.05 $48.84 44,864
2021-11-12 $50.30 $50.70 $50.02 $50.51 $50.29 79,262
2021-11-11 $48.90 $50.24 $48.90 $50.03 $49.82 55,507
2021-11-10 $47.93 $48.45 $47.34 $47.48 $47.28 78,199
2021-11-09 $49.35 $49.55 $48.48 $48.60 $48.39 30,127
2021-11-08 $49.29 $49.81 $48.89 $49.54 $49.33 35,140
2021-11-05 $49.61 $49.61 $48.33 $48.75 $48.54 68,305
2021-11-04 $50.00 $50.71 $49.88 $50.23 $50.01 48,029
2021-11-03 $49.45 $49.60 $48.80 $48.97 $48.76 17,238
2021-11-02 $49.62 $50.03 $49.27 $49.71 $49.50 24,914
2021-11-01 $49.45 $50.57 $49.15 $49.60 $49.39 100,048
2021-10-29 $48.78 $49.22 $48.60 $48.77 $48.56 41,531
2021-10-28 $49.11 $49.11 $48.48 $49.00 $48.79 69,786
2021-10-27 $48.79 $49.60 $48.62 $48.62 $48.41 27,200
2021-10-26 $49.95 $50.18 $48.05 $48.37 $48.16 58,089
2021-10-25 $48.82 $50.24 $48.06 $50.06 $49.85 69,399
2021-10-22 $48.35 $48.35 $47.25 $47.66 $47.46 23,998
2021-10-21 $47.48 $48.30 $47.12 $48.02 $47.81 16,529
2021-10-20 $48.41 $48.52 $47.77 $47.80 $47.60 20,727
2021-10-19 $47.73 $48.26 $47.73 $48.21 $48.00 12,303
2021-10-18 $46.48 $47.70 $46.48 $47.52 $47.32 42,189
2021-10-15 $46.20 $46.74 $45.44 $46.63 $46.43 20,791
2021-10-14 $45.22 $45.45 $45.09 $45.24 $45.05 22,020
2021-10-13 $44.58 $45.33 $44.57 $45.10 $44.90 28,517
2021-10-12 $43.75 $44.29 $43.75 $44.00 $43.81 21,075
2021-10-11 $44.40 $44.40 $43.51 $43.53 $43.34 13,004
2021-10-08 $44.59 $44.67 $44.25 $44.31 $44.12 18,856
2021-10-07 $44.70 $45.38 $44.70 $45.09 $44.90 51,307
2021-10-06 $42.92 $43.86 $42.86 $43.69 $43.50 11,874
2021-10-05 $42.66 $43.72 $42.66 $43.39 $43.20 21,037
2021-10-04 $43.24 $43.24 $42.41 $42.60 $42.42 17,471
2021-10-01 $43.84 $43.96 $43.21 $43.67 $43.48 6,908
2021-09-30 $43.42 $44.64 $43.42 $43.88 $43.69 22,835
2021-09-29 $43.22 $43.74 $42.61 $42.66 $42.48 17,515
2021-09-28 $44.50 $44.50 $43.32 $43.47 $43.28 39,901
2021-09-27 $43.52 $44.04 $43.10 $43.99 $43.80 37,810
2021-09-24 $43.75 $43.75 $43.20 $43.31 $43.12 16,892
2021-09-23 $44.27 $44.65 $43.95 $44.42 $44.23 54,560
2021-09-22 $43.57 $44.55 $43.57 $44.22 $44.03 21,096
2021-09-21 $42.75 $43.38 $42.75 $43.14 $42.96 34,085
2021-09-20 $43.60 $43.60 $42.07 $42.14 $41.96 57,291
2021-09-17 $44.50 $44.90 $44.03 $44.46 $44.27 48,141
2021-09-16 $45.03 $45.34 $44.00 $44.25 $44.06 110,309
2021-09-15 $45.64 $46.13 $45.39 $46.04 $45.84 22,187
2021-09-14 $45.93 $46.37 $45.64 $45.64 $45.44 33,286
2021-09-13 $46.32 $46.32 $45.50 $46.03 $45.83 28,338
2021-09-10 $47.00 $47.30 $46.20 $46.32 $46.12 25,719
2021-09-09 $46.70 $47.12 $46.42 $46.94 $46.74 27,023
2021-09-08 $47.91 $47.91 $46.51 $46.83 $46.63 61,638
2021-09-07 $47.86 $48.00 $47.70 $47.76 $47.56 14,771
2021-09-03 $47.28 $47.55 $47.08 $47.13 $46.93 20,484
2021-09-02 $47.24 $47.82 $46.50 $47.38 $47.18 23,234
2021-09-01 $46.38 $46.90 $46.18 $46.43 $46.23 36,469
2021-08-31 $46.86 $47.13 $46.34 $47.02 $46.82 24,171
2021-08-30 $46.58 $46.99 $46.04 $46.93 $46.73 109,362
2021-08-27 $45.73 $46.73 $45.64 $46.04 $45.84 7,878
2021-08-26 $46.31 $46.64 $45.78 $45.78 $45.58 23,215
2021-08-25 $46.66 $47.16 $46.61 $47.09 $46.89 22,363
2021-08-24 $46.07 $46.71 $46.07 $46.55 $46.35 53,334
2021-08-23 $45.19 $45.83 $45.13 $45.73 $45.53 39,306
2021-08-20 $43.92 $44.65 $43.92 $44.23 $44.04 23,161
2021-08-19 $44.36 $44.58 $43.77 $44.02 $43.83 27,767
2021-08-18 $44.46 $45.31 $44.44 $44.87 $44.68 65,301
2021-08-17 $43.64 $44.50 $43.23 $43.77 $43.58 43,296
2021-08-16 $45.35 $45.36 $44.01 $44.38 $44.19 64,431
2021-08-13 $46.71 $46.71 $46.01 $46.18 $45.98 42,546
2021-08-12 $47.22 $47.32 $46.45 $46.71 $46.51 67,528
2021-08-11 $48.00 $48.00 $46.84 $47.30 $47.10 41,645
2021-08-10 $47.93 $48.19 $47.27 $47.40 $47.20 28,488
2021-08-09 $47.62 $47.85 $47.34 $47.83 $47.63 26,219
2021-08-06 $48.83 $48.83 $47.33 $47.72 $47.52 28,119
2021-08-05 $48.84 $49.08 $48.19 $48.85 $48.64 29,456
2021-08-04 $47.98 $49.80 $47.98 $49.46 $49.25 101,299
2021-08-03 $48.22 $48.22 $47.24 $47.89 $47.68 40,969
2021-08-02 $48.50 $48.98 $48.27 $48.59 $48.38 44,920
2021-07-30 $45.67 $48.50 $45.67 $47.99 $47.78 148,797
2021-07-29 $45.87 $46.15 $45.29 $45.91 $45.71 164,721
2021-07-28 $43.07 $45.05 $42.98 $44.78 $44.59 117,733
2021-07-27 $43.71 $43.71 $41.15 $42.12 $41.94 128,737
2021-07-26 $44.58 $46.03 $44.53 $44.88 $44.69 106,680
2021-07-23 $46.88 $47.64 $45.65 $46.22 $46.02 44,201
2021-07-22 $48.04 $48.52 $47.69 $48.10 $47.89 50,043
2021-07-21 $46.29 $48.28 $46.29 $48.14 $47.93 51,830
2021-07-20 $45.11 $45.81 $44.99 $45.81 $45.61 23,284
2021-07-19 $45.13 $45.66 $44.51 $45.35 $45.16 29,944
2021-07-16 $46.61 $46.61 $45.46 $46.00 $45.80 138,008
2021-07-15 $46.60 $47.15 $46.20 $46.45 $46.25 105,208
2021-07-14 $47.53 $47.53 $46.01 $46.23 $46.03 93,636
2021-07-13 $48.22 $48.41 $47.93 $47.97 $47.76 78,542
2021-07-12 $47.95 $48.49 $47.69 $48.09 $47.88 55,208
2021-07-09 $47.71 $47.76 $46.84 $47.60 $47.40 71,683
2021-07-08 $46.77 $47.29 $46.05 $47.21 $47.01 39,287
2021-07-07 $48.95 $48.96 $47.50 $47.55 $47.35 75,293
2021-07-06 $47.30 $47.86 $46.55 $47.20 $47.00 201,491
2021-07-02 $47.96 $47.97 $46.62 $47.34 $47.14 60,145
2021-07-01 $49.46 $49.46 $48.00 $48.02 $47.81 55,448
2021-06-30 $49.32 $49.50 $49.00 $49.41 $49.20 98,564
2021-06-29 $49.03 $49.43 $48.50 $49.37 $49.16 36,910
2021-06-28 $47.72 $48.94 $47.55 $48.78 $48.57 83,300
2021-06-25 $47.14 $47.40 $46.80 $47.31 $47.11 28,971
2021-06-24 $46.98 $47.02 $46.60 $46.98 $46.78 52,761
2021-06-23 $46.41 $46.60 $45.94 $46.29 $46.09 29,029
2021-06-22 $46.72 $46.72 $45.43 $45.62 $45.42 67,858
2021-06-21 $46.74 $46.74 $45.54 $46.56 $46.36 30,072
2021-06-18 $47.02 $47.02 $46.08 $46.42 $46.22 90,360
2021-06-17 $44.46 $46.44 $44.46 $46.09 $45.89 194,964
2021-06-16 $44.33 $44.49 $43.01 $43.65 $43.46 71,223
2021-06-15 $46.29 $46.29 $45.30 $45.44 $45.25 55,660
2021-06-14 $46.31 $46.31 $45.80 $46.06 $45.86 67,576
2021-06-11 $44.99 $46.02 $44.92 $45.78 $45.58 136,436
2021-06-10 $44.87 $45.00 $44.46 $44.75 $44.56 93,931
2021-06-09 $44.00 $44.05 $43.29 $43.74 $43.55 39,418
2021-06-08 $43.42 $44.00 $43.23 $43.74 $43.55 46,006
2021-06-07 $42.84 $43.17 $42.84 $43.04 $42.86 37,735
2021-06-04 $42.43 $43.00 $42.02 $42.90 $42.72 27,260
2021-06-03 $42.46 $42.46 $42.01 $42.45 $42.27 9,145
2021-06-02 $42.95 $42.97 $42.70 $42.81 $42.63 24,051
2021-06-01 $42.40 $42.83 $42.40 $42.82 $42.64 22,454
2021-05-28 $41.86 $42.00 $41.65 $41.84 $41.66 25,569
2021-05-27 $41.82 $41.99 $41.06 $41.86 $41.68 52,147
2021-05-26 $41.15 $41.70 $40.83 $41.49 $41.31 23,524
2021-05-25 $41.00 $41.28 $40.65 $40.65 $40.48 11,472
2021-05-24 $39.74 $40.63 $39.67 $40.53 $40.36 31,167
2021-05-21 $40.64 $40.64 $39.84 $40.13 $39.96 33,638
2021-05-20 $39.57 $40.36 $38.91 $40.24 $40.07 50,257
2021-05-19 $38.84 $40.03 $37.92 $39.82 $39.65 111,107
2021-05-18 $38.93 $39.48 $38.70 $39.35 $39.18 77,715
2021-05-17 $38.13 $38.77 $38.02 $38.65 $38.48 101,114
2021-05-14 $36.85 $38.00 $36.85 $37.65 $37.49 23,704
2021-05-13 $37.10 $37.33 $36.17 $36.41 $36.25 113,198
2021-05-12 $37.34 $37.72 $37.09 $37.20 $37.04 66,567
2021-05-11 $37.01 $37.81 $36.78 $37.41 $37.25 165,011
2021-05-10 $38.38 $38.76 $37.60 $37.74 $37.58 102,503
2021-05-07 $38.92 $39.04 $38.57 $38.62 $38.45 29,207
2021-05-06 $39.64 $39.93 $38.63 $39.35 $39.18 37,555
2021-05-05 $39.60 $40.64 $39.42 $39.54 $39.37 18,333
2021-05-04 $40.07 $40.26 $39.29 $39.48 $39.31 38,415
2021-05-03 $40.26 $40.92 $40.11 $40.17 $40.00 151,263
2021-04-30 $40.79 $41.01 $40.30 $40.97 $40.79 29,796
2021-04-29 $41.83 $41.83 $40.78 $41.21 $41.03 68,507
2021-04-28 $41.40 $42.06 $41.00 $41.79 $41.61 87,889
2021-04-27 $41.50 $41.51 $41.00 $41.00 $40.82 44,496
2021-04-26 $41.95 $41.95 $41.14 $41.83 $41.65 47,640
2021-04-23 $42.02 $42.48 $41.90 $42.40 $42.22 22,934
2021-04-22 $41.27 $41.75 $41.04 $41.27 $41.09 32,455
2021-04-21 $41.26 $41.66 $40.77 $41.52 $41.34 27,928
2021-04-20 $41.30 $41.57 $40.99 $41.16 $40.98 63,406
2021-04-19 $40.80 $41.11 $40.60 $40.98 $40.80 31,803
2021-04-16 $39.71 $40.17 $39.54 $40.17 $40.00 27,908
2021-04-15 $40.00 $40.10 $39.55 $39.73 $39.56 37,852
2021-04-14 $40.62 $40.73 $40.00 $40.28 $40.11 68,805
2021-04-13 $39.28 $40.15 $39.28 $39.89 $39.72 24,857
2021-04-12 $40.00 $40.46 $39.03 $39.47 $39.30 60,673
2021-04-09 $40.36 $41.35 $40.02 $40.52 $40.35 25,791
2021-04-08 $41.32 $41.41 $40.57 $40.94 $40.76 91,504
2021-04-07 $41.73 $41.73 $40.39 $40.54 $40.37 93,660
2021-04-06 $41.83 $42.45 $41.52 $42.00 $41.82 52,573
2021-04-05 $42.50 $42.52 $41.64 $41.88 $41.70 65,860
2021-04-01 $41.85 $42.50 $41.07 $41.92 $41.74 120,340
2021-03-31 $40.61 $41.21 $40.34 $40.95 $40.77 64,888
2021-03-30 $39.68 $41.35 $39.62 $40.95 $40.77 56,026
2021-03-29 $39.71 $40.15 $39.20 $39.35 $39.18 57,324
2021-03-26 $39.72 $40.72 $39.22 $40.09 $39.92 59,409
2021-03-25 $37.14 $39.40 $37.14 $38.72 $38.55 503,228
2021-03-24 $40.05 $40.37 $38.01 $38.24 $38.08 198,109
2021-03-23 $41.78 $41.99 $40.80 $40.86 $40.69 44,759
2021-03-22 $42.67 $42.75 $42.03 $42.20 $42.02 28,853
2021-03-19 $40.96 $42.30 $40.43 $42.30 $42.12 48,589
2021-03-18 $42.13 $42.89 $41.62 $41.62 $41.44 21,242
2021-03-17 $42.06 $43.46 $42.06 $43.00 $42.82 68,692
2021-03-16 $42.74 $43.67 $42.61 $43.07 $42.89 48,878
2021-03-15 $43.66 $43.66 $42.00 $42.36 $42.18 118,021
2021-03-12 $42.87 $43.90 $42.41 $43.74 $43.55 119,838
2021-03-11 $42.64 $44.40 $42.40 $44.29 $44.10 211,098
2021-03-10 $41.62 $42.23 $40.50 $40.64 $40.47 91,779
2021-03-09 $38.55 $41.17 $38.52 $40.93 $40.75 148,905
2021-03-08 $39.00 $39.00 $37.50 $37.63 $37.47 105,760
2021-03-05 $41.23 $41.46 $38.73 $40.15 $39.98 98,678
2021-03-04 $42.07 $42.59 $39.52 $40.02 $39.85 231,980
2021-03-03 $45.12 $45.75 $43.89 $44.01 $43.82 163,060
2021-03-02 $46.70 $46.78 $45.85 $45.87 $45.67 93,682
2021-03-01 $46.08 $47.25 $46.02 $47.12 $46.92 128,577
2021-02-26 $44.40 $45.24 $44.40 $44.97 $44.78 71,591
2021-02-25 $46.03 $46.35 $44.67 $44.99 $44.80 93,899
2021-02-24 $46.73 $46.73 $45.00 $46.27 $46.07 141,027
2021-02-23 $45.73 $47.00 $45.30 $46.73 $46.53 187,979
2021-02-22 $49.00 $49.00 $47.56 $47.64 $47.44 258,405
2021-02-19 $50.84 $51.72 $50.76 $51.06 $50.84 93,780
2021-02-18 $51.01 $51.39 $50.26 $50.92 $50.70 396,933
2021-02-17 $55.22 $55.22 $53.25 $53.64 $53.41 117,809
2021-02-16 $54.26 $54.70 $54.20 $54.45 $54.22 187,769
2021-02-12 $53.64 $53.66 $53.17 $53.48 $53.25 86,362
2021-02-11 $52.93 $53.66 $52.93 $53.28 $53.05 93,416
2021-02-10 $54.03 $54.03 $52.08 $52.61 $52.38 244,372
2021-02-09 $52.44 $53.40 $52.28 $53.25 $53.02 83,048
2021-02-08 $50.57 $51.41 $50.26 $51.25 $51.03 117,024
2021-02-05 $50.25 $50.43 $49.85 $49.99 $49.78 87,615
2021-02-04 $50.71 $50.92 $50.40 $50.65 $50.43 66,577
2021-02-03 $50.19 $50.93 $50.19 $50.68 $50.46 76,749
2021-02-02 $50.74 $50.94 $50.43 $50.68 $50.46 125,308
2021-02-01 $49.01 $49.59 $48.29 $48.88 $48.67 102,197
2021-01-29 $48.76 $49.24 $48.00 $48.22 $48.01 74,511
2021-01-28 $49.02 $49.95 $47.50 $49.32 $49.11 109,715
2021-01-27 $51.22 $51.22 $49.85 $50.00 $49.79 171,637
2021-01-26 $53.04 $53.14 $52.44 $52.78 $52.55 195,408
2021-01-25 $54.78 $54.78 $52.30 $52.96 $52.73 185,811
2021-01-22 $51.22 $52.26 $51.22 $52.11 $51.89 135,758
2021-01-21 $51.53 $51.84 $50.57 $51.58 $51.36 120,500
2021-01-20 $51.12 $51.81 $50.61 $51.21 $50.99 130,474
2021-01-19 $49.11 $49.80 $48.90 $49.59 $49.38 170,153
2021-01-15 $48.26 $48.36 $46.80 $46.98 $46.78 155,973
2021-01-14 $50.10 $50.12 $48.30 $48.64 $48.43 160,456
2021-01-13 $50.66 $51.05 $50.00 $50.11 $49.90 111,792
2021-01-12 $49.68 $50.23 $49.22 $50.13 $49.92 86,089
2021-01-11 $49.09 $49.50 $48.41 $48.73 $48.52 168,998
2021-01-08 $50.50 $50.74 $48.89 $49.22 $49.01 106,698
2021-01-07 $49.33 $49.91 $48.61 $49.76 $49.55 186,611
2021-01-06 $47.75 $49.17 $47.20 $47.98 $47.77 260,593
2021-01-05 $46.75 $47.19 $46.34 $47.00 $46.80 155,121
2021-01-04 $46.47 $47.00 $46.25 $46.44 $46.24 105,678
2020-12-31 $44.26 $44.50 $44.08 $44.16 $43.97 80,139
2020-12-30 $43.62 $43.98 $43.48 $43.62 $43.43 73,717
2020-12-29 $43.00 $43.00 $42.25 $42.89 $42.71 63,194
2020-12-28 $43.53 $43.54 $43.05 $43.26 $43.07 76,670
2020-12-24 $42.79 $42.97 $42.42 $42.44 $42.26 48,163
2020-12-23 $43.19 $43.40 $42.93 $43.11 $42.92 65,249
2020-12-22 $42.29 $42.48 $42.01 $42.22 $42.04 97,838
2020-12-21 $42.36 $43.10 $42.30 $43.00 $42.81 105,095
2020-12-18 $41.20 $41.73 $41.12 $41.42 $41.24 58,848
2020-12-17 $40.46 $40.46 $39.96 $40.22 $40.05 95,537
2020-12-16 $39.90 $40.04 $39.72 $39.87 $39.70 55,995
2020-12-15 $39.39 $39.79 $39.19 $39.75 $39.58 48,098
2020-12-14 $38.39 $38.49 $38.02 $38.40 $38.23 53,777
2020-12-11 $37.72 $38.00 $37.54 $37.71 $37.55 25,806
2020-12-10 $37.84 $38.28 $37.84 $38.28 $38.11 23,847
2020-12-09 $39.50 $39.50 $37.65 $37.76 $37.60 90,943
2020-12-08 $39.18 $39.40 $39.02 $39.22 $39.05 45,439
2020-12-07 $38.22 $39.21 $38.22 $38.78 $38.61 234,691
2020-12-04 $38.58 $38.71 $38.27 $38.27 $38.10 58,873
2020-12-03 $39.63 $39.63 $38.80 $38.80 $38.63 71,810
2020-12-02 $39.12 $39.68 $38.51 $39.51 $39.34 85,845
2020-12-01 $40.96 $40.96 $39.50 $39.85 $39.68 61,557
2020-11-30 $40.37 $40.67 $39.89 $39.93 $39.76 70,862
2020-11-27 $40.18 $40.49 $40.05 $40.27 $40.10 26,970
2020-11-25 $40.00 $40.28 $39.49 $40.20 $40.03 54,534
2020-11-24 $41.14 $41.14 $40.45 $40.65 $40.47 96,259
2020-11-23 $40.06 $40.43 $39.78 $40.29 $40.12 84,662
2020-11-20 $38.70 $39.12 $38.70 $38.92 $38.75 61,624
2020-11-19 $37.78 $38.28 $37.55 $38.11 $37.94 30,365
2020-11-18 $37.90 $38.19 $37.49 $37.65 $37.49 58,460
2020-11-17 $38.10 $38.18 $37.30 $37.88 $37.72 37,416
2020-11-16 $37.58 $38.12 $37.58 $37.96 $37.80 46,307
2020-11-13 $38.61 $39.05 $37.25 $37.96 $37.79 67,906
2020-11-12 $37.94 $38.42 $37.83 $38.18 $38.02 38,599
2020-11-11 $36.94 $37.83 $36.47 $37.70 $37.54 72,689
2020-11-10 $38.21 $38.33 $36.93 $37.35 $37.18 74,167
2020-11-09 $41.00 $42.17 $38.31 $38.46 $38.29 245,338
2020-11-06 $38.20 $38.20 $37.60 $37.63 $37.47 98,655
2020-11-05 $37.81 $40.00 $37.39 $38.08 $37.91 72,729
2020-11-04 $35.62 $36.38 $35.29 $36.01 $35.85 37,077
2020-11-03 $34.65 $35.19 $34.65 $35.10 $34.95 38,238
2020-11-02 $34.82 $35.04 $34.50 $34.62 $34.47 37,069
2020-10-30 $34.12 $34.17 $33.60 $33.86 $33.71 17,787
2020-10-29 $33.63 $34.14 $33.61 $33.99 $33.84 42,342
2020-10-28 $32.90 $32.90 $32.30 $32.63 $32.49 26,896
2020-10-27 $32.90 $33.13 $32.85 $33.03 $32.89 10,619
2020-10-26 $33.02 $33.11 $32.56 $32.83 $32.69 27,466
2020-10-23 $33.10 $33.43 $32.78 $33.06 $32.92 20,671
2020-10-22 $33.92 $34.00 $33.10 $33.54 $33.39 39,983
2020-10-21 $34.27 $34.27 $33.64 $33.64 $33.49 30,907
2020-10-20 $34.21 $34.74 $34.10 $34.54 $34.39 50,179
2020-10-19 $34.10 $34.10 $33.49 $33.64 $33.49 25,470
2020-10-16 $33.98 $33.98 $33.54 $33.57 $33.42 23,391
2020-10-15 $34.15 $34.36 $33.96 $34.25 $34.10 26,977
2020-10-14 $33.79 $34.38 $33.79 $34.15 $34.00 11,245
2020-10-13 $33.10 $33.30 $32.98 $33.19 $33.05 8,728
2020-10-12 $34.35 $34.35 $33.25 $33.25 $33.11 17,699
2020-10-09 $33.01 $34.09 $32.80 $33.36 $33.21 14,733
2020-10-08 $33.16 $33.53 $33.14 $33.34 $33.20 26,477
2020-10-07 $32.40 $33.63 $32.19 $32.65 $32.51 30,436
2020-10-06 $32.47 $32.47 $32.00 $32.03 $31.89 21,426
2020-10-05 $31.82 $31.99 $31.48 $31.85 $31.71 7,816
2020-10-02 $31.42 $32.04 $31.42 $31.48 $31.35 8,463
2020-10-01 $31.81 $31.81 $31.42 $31.64 $31.50 5,497
2020-09-30 $31.20 $31.39 $31.05 $31.15 $31.02 10,472
2020-09-29 $29.99 $30.32 $29.85 $30.20 $30.06 4,308
2020-09-28 $29.26 $29.89 $29.26 $29.68 $29.55 8,295
2020-09-25 $28.47 $28.83 $28.03 $28.70 $28.58 10,348
2020-09-24 $29.03 $29.42 $28.98 $29.16 $29.03 6,576
2020-09-23 $29.95 $29.95 $29.61 $29.61 $29.48 6,193
2020-09-22 $29.67 $29.71 $29.38 $29.70 $29.57 5,075
2020-09-21 $31.00 $31.00 $29.01 $29.65 $29.52 4,311
2020-09-18 $30.37 $30.41 $30.18 $30.26 $30.13 15,418
2020-09-17 $29.94 $30.25 $29.94 $30.07 $29.94 36,388
2020-09-16 $29.89 $30.03 $29.64 $29.64 $29.51 16,497
2020-09-15 $29.10 $29.77 $29.10 $29.55 $29.42 9,976
2020-09-14 $28.46 $28.53 $28.26 $28.26 $28.13 13,030
2020-09-11 $27.70 $28.27 $27.70 $27.94 $27.82 2,923
2020-09-10 $27.79 $27.79 $27.08 $27.16 $27.04 23,261
2020-09-09 $27.64 $27.72 $27.32 $27.55 $27.43 11,248
2020-09-08 $27.41 $27.71 $27.33 $27.33 $27.21 598
2020-09-04 $28.10 $28.10 $27.24 $27.91 $27.79 2,104
2020-09-03 $27.86 $28.31 $27.86 $28.20 $28.08 3,361
2020-09-02 $28.87 $28.87 $28.43 $28.68 $28.56 11,668
2020-09-01 $28.80 $29.05 $28.80 $28.95 $28.82 1,487
2020-08-31 $28.22 $28.22 $28.03 $28.20 $28.08 3,643
2020-08-28 $29.05 $29.08 $28.79 $29.01 $28.89 2,361
2020-08-27 $28.83 $29.02 $28.48 $28.73 $28.61 6,076
2020-08-26 $28.71 $28.95 $28.51 $28.89 $28.76 3,235
2020-08-25 $28.00 $28.20 $27.91 $28.20 $28.07 4,607
2020-08-24 $27.74 $27.81 $27.50 $27.55 $27.43 4,243
2020-08-21 $26.90 $27.03 $26.72 $27.03 $26.91 981
2020-08-20 $26.72 $26.89 $26.59 $26.89 $26.78 871
2020-08-19 $27.30 $27.30 $26.92 $26.92 $26.81 1,030
2020-08-18 $27.31 $27.31 $27.02 $27.30 $27.19 1,198
2020-08-17 $27.50 $27.69 $27.45 $27.45 $27.33 1,036
2020-08-14 $26.81 $26.81 $26.81 $26.81 $26.69 121
2020-08-13 $26.83 $27.05 $26.83 $27.05 $26.93 472
2020-08-12 $26.87 $27.01 $26.87 $27.01 $26.89 762
2020-08-11 $26.91 $27.02 $26.80 $26.84 $26.72 3,703
2020-08-10 $27.09 $27.25 $27.06 $27.25 $27.13 2,095
2020-08-07 $27.31 $27.48 $27.31 $27.31 $27.19 1,660
2020-08-06 $27.64 $27.79 $27.29 $27.60 $27.48 2,678
2020-08-05 $27.48 $27.80 $27.48 $27.70 $27.58 3,417
2020-08-04 $27.46 $27.46 $27.24 $27.24 $27.12 1,152
2020-08-03 $27.02 $27.35 $26.70 $27.12 $27.01 28,134
2020-07-31 $26.02 $26.41 $26.02 $26.20 $26.09 503
2020-07-30 $25.90 $26.00 $25.90 $26.00 $25.89 521
2020-07-29 $25.85 $25.85 $25.85 $25.85 $25.74 62
2020-07-28 $24.98 $25.18 $24.97 $25.18 $25.07 3,619
2020-07-27 $25.00 $25.04 $25.00 $25.04 $24.93 1,555
2020-07-24 $25.23 $25.30 $25.00 $25.27 $25.16 1,049
2020-07-23 $25.85 $26.15 $25.68 $25.92 $25.81 6,185
2020-07-22 $26.11 $26.11 $25.04 $25.66 $25.55 5,702
2020-07-21 $26.50 $26.62 $26.23 $26.62 $26.50 645
2020-07-20 $25.25 $26.25 $25.25 $26.20 $26.08 3,609
2020-07-17 $25.05 $25.07 $25.05 $25.07 $24.96 1,357
2020-07-16 $25.31 $25.31 $24.48 $25.26 $25.15 5,672
2020-07-15 $26.97 $26.97 $26.40 $26.64 $26.52 1,400
2020-07-14 $26.85 $27.51 $26.76 $27.34 $27.22 8,804
2020-07-13 $28.21 $28.95 $27.09 $27.14 $27.02 15,230
2020-07-10 $27.62 $27.67 $27.22 $27.48 $27.36 9,800
2020-07-09 $27.00 $27.13 $26.26 $27.08 $26.96 7,466
2020-07-08 $26.66 $27.07 $26.18 $26.27 $26.16 10,781
2020-07-07 $25.34 $25.74 $25.21 $25.74 $25.63 2,575
2020-07-06 $25.18 $25.36 $25.18 $25.36 $25.25 833
2020-07-02 $22.35 $22.50 $22.35 $22.50 $22.40 1,100
2020-07-01 $21.45 $21.45 $21.45 $21.45 $21.36 100
2020-06-30 $21.24 $21.44 $21.24 $21.41 $21.32 2,061
2020-06-29 $21.33 $21.33 $21.33 $21.33 $21.24 207
2020-06-26 $20.70 $20.87 $20.70 $20.87 $20.78 546
2020-06-25 $20.82 $20.88 $20.82 $20.88 $20.79 605
2020-06-24 $20.79 $20.79 $20.72 $20.72 $20.63 153
2020-06-23 $21.23 $21.23 $21.23 $21.23 $21.14 421
2020-06-22 $21.21 $21.21 $21.08 $21.08 $20.98 689
2020-06-19 $21.06 $21.06 $21.06 $21.06 $20.97 93
2020-06-18 $20.80 $20.90 $20.80 $20.90 $20.81 500
2020-06-17 $20.50 $20.50 $20.42 $20.42 $20.33 181
2020-06-16 $20.50 $20.54 $20.50 $20.54 $20.45 596
2020-06-15 $20.12 $20.31 $20.12 $20.31 $20.22 500
2020-06-12 $20.10 $20.10 $20.10 $20.10 $20.01 426
2020-06-11 $19.96 $19.96 $19.81 $19.82 $19.73 919
2020-06-10 $20.30 $20.30 $20.26 $20.26 $20.17 210
2020-06-09 $20.26 $20.50 $20.26 $20.50 $20.41 694
2020-06-08 $19.94 $20.23 $19.84 $20.23 $20.14 2,593
2020-06-05 $19.91 $19.97 $19.91 $19.97 $19.88 543
2020-06-04 $19.75 $19.86 $19.70 $19.84 $19.75 1,311
2020-06-03 $19.60 $19.60 $19.60 $19.60 $19.52 100
2020-06-02 $19.10 $19.11 $19.10 $19.11 $19.03 349
2020-06-01 $18.24 $18.43 $18.24 $18.43 $18.35 265
2020-05-29 $17.75 $17.92 $17.75 $17.92 $17.84 203
2020-05-28 $17.76 $17.76 $17.76 $17.76 $17.68 203
2020-05-27 $17.76 $17.76 $17.76 $17.76 $17.68 216
2020-05-26 $17.89 $17.89 $17.87 $17.87 $17.80 135
2020-05-22 $17.53 $17.53 $17.51 $17.53 $17.45 837
2020-05-21 $18.02 $18.02 $17.90 $17.90 $17.82 539
2020-05-20 $18.40 $18.40 $18.40 $18.40 $18.32 1
2020-05-19 $18.27 $18.27 $18.27 $18.27 $18.19 356
2020-05-18 $18.16 $18.16 $18.16 $18.16 $18.09 1
2020-05-15 $17.56 $17.56 $17.56 $17.56 $17.49 101
2020-05-14 $17.66 $17.66 $17.66 $17.66 $17.58 16
2020-05-13 $17.73 $17.73 $17.73 $17.73 $17.65 135
2020-05-12 $17.88 $17.94 $17.82 $17.82 $17.74 260
2020-05-11 $17.88 $17.88 $17.88 $17.88 $17.80 400
2020-05-08 $18.44 $18.48 $17.99 $17.99 $17.91 1,577
2020-05-07 $17.59 $17.59 $17.59 $17.59 $17.51 194
2020-05-06 $17.24 $17.24 $17.24 $17.24 $17.16 1
2020-05-05 $16.89 $16.89 $16.89 $16.89 $16.81 15
2020-05-04 $15.79 $16.89 $15.79 $16.89 $16.82 1,141
2020-05-01 $17.57 $17.57 $17.57 $17.57 $17.50 66
2020-04-30 $18.16 $18.16 $18.16 $18.16 $18.08 58
2020-04-29 $17.84 $18.16 $17.84 $18.16 $18.08 100
2020-04-28 $17.41 $17.41 $17.41 $17.41 $17.34 50
2020-04-27 $17.13 $17.13 $17.13 $17.13 $17.05 2
2020-04-24 $17.47 $17.47 $16.77 $17.13 $17.05 515
2020-04-23 $17.25 $17.25 $17.25 $17.25 $17.18 0
2020-04-22 $16.87 $16.87 $16.87 $16.87 $16.80 4
2020-04-21 $16.56 $16.87 $16.56 $16.87 $16.80 503
2020-04-20 $17.13 $17.39 $17.10 $17.39 $17.32 660
2020-04-17 $17.18 $17.18 $17.18 $17.18 $17.11 91
2020-04-16 $16.96 $16.96 $16.96 $16.96 $16.89 52
2020-04-15 $17.24 $17.24 $17.24 $17.24 $17.17 41
2020-04-14 $17.33 $17.33 $17.24 $17.24 $17.17 154
2020-04-13 $16.71 $16.71 $16.71 $16.71 $16.64 9
2020-04-09 $16.93 $16.93 $16.93 $16.93 $16.86 42
2020-04-08 $16.81 $16.81 $16.81 $16.81 $16.74 13
2020-04-07 $16.87 $16.96 $16.81 $16.81 $16.74 1,044
2020-04-06 $16.44 $16.44 $16.44 $16.44 $16.37 0
2020-04-03 $16.51 $16.51 $16.51 $16.51 $16.44 113
2020-04-02 $16.16 $16.51 $16.16 $16.51 $16.44 1,227
2020-04-01 $16.17 $16.17 $16.17 $16.17 $16.10 143
2020-03-31 $16.43 $16.62 $16.43 $16.62 $16.54 1,220
2020-03-30 $16.36 $16.36 $16.36 $16.36 $16.29 13
2020-03-27 $16.12 $16.12 $16.08 $16.08 $16.01 239
2020-03-26 $16.21 $16.37 $16.21 $16.37 $16.30 569
2020-03-25 $16.63 $16.63 $16.22 $16.22 $16.14 355
2020-03-24 $15.63 $15.63 $15.63 $15.63 $15.56 19
2020-03-23 $15.18 $15.18 $14.43 $14.80 $14.74 380
2020-03-20 $15.22 $15.22 $15.22 $15.22 $15.15 150
2020-03-19 $15.05 $15.45 $15.00 $15.45 $15.38 471
2020-03-18 $15.14 $15.29 $15.07 $15.29 $15.22 728
2020-03-17 $16.26 $16.26 $16.26 $16.26 $16.18 80
2020-03-16 $15.90 $15.96 $15.90 $15.96 $15.89 171
2020-03-13 $17.00 $17.67 $16.97 $17.67 $17.59 2,106
2020-03-12 $17.21 $17.21 $17.16 $17.16 $17.08 688
2020-03-11 $18.28 $18.28 $18.28 $18.28 $18.20 80
2020-03-10 $18.58 $18.68 $18.58 $18.68 $18.60 370
2020-03-09 $18.22 $18.22 $18.22 $18.22 $18.14 34
2020-03-06 $19.17 $19.17 $19.12 $19.12 $19.04 174
2020-03-05 $19.61 $19.61 $19.41 $19.41 $19.33 803
2020-03-04 $19.74 $19.74 $19.68 $19.68 $19.59 501
2020-03-03 $19.58 $19.58 $19.52 $19.52 $19.43 586
2020-03-02 $19.55 $19.55 $19.55 $19.55 $19.47 5
2020-02-28 $18.89 $19.26 $18.89 $19.26 $19.18 1,098
2020-02-27 $19.42 $19.60 $19.42 $19.50 $19.41 1,684
2020-02-26 $19.89 $20.14 $19.89 $19.93 $19.84 1,388
2020-02-25 $20.44 $20.44 $19.70 $19.70 $19.61 663
2020-02-24 $19.44 $19.44 $19.43 $19.43 $19.35 161
2020-02-21 $20.34 $20.36 $20.32 $20.32 $20.23 333
2020-02-20 $20.37 $20.41 $20.17 $20.17 $20.08 1,801
2020-02-19 $19.99 $20.03 $19.99 $20.01 $19.92 628
2020-02-18 $19.71 $19.75 $19.71 $19.73 $19.64 1,210
2020-02-14 $19.80 $19.80 $19.63 $19.63 $19.54 1,132
2020-02-13 $19.90 $19.90 $19.81 $19.81 $19.72 727
2020-02-12 $20.24 $20.25 $20.19 $20.19 $20.10 1,000
2020-02-11 $19.85 $19.85 $19.71 $19.71 $19.62 650
2020-02-10 $19.60 $19.60 $19.52 $19.52 $19.44 401
2020-02-07 $19.07 $19.07 $19.07 $19.07 $18.99 305
2020-02-06 $19.44 $19.44 $19.29 $19.29 $19.21 2,196
2020-02-05 $19.60 $19.60 $19.44 $19.44 $19.36 1,138
2020-02-04 $19.21 $19.41 $19.18 $19.18 $19.10 1,705
2020-02-03 $18.05 $18.05 $18.05 $18.05 $17.97 308
2020-01-31 $17.80 $17.80 $17.80 $17.80 $17.72 166
2020-01-30 $18.33 $18.33 $18.33 $18.33 $18.25 9
2020-01-29 $18.58 $18.58 $18.58 $18.58 $18.50 7
2020-01-28 $18.18 $18.48 $18.18 $18.42 $18.34 1,332
2020-01-27 $18.00 $18.53 $18.00 $18.30 $18.22 1,915
2020-01-24 $19.79 $19.79 $19.30 $19.30 $19.22 562
2020-01-23 $19.39 $19.45 $19.39 $19.44 $19.36 546
2020-01-22 $20.02 $20.02 $19.88 $19.88 $19.79 497
2020-01-21 $19.75 $19.89 $19.75 $19.79 $19.70 1,186
2020-01-17 $20.24 $20.24 $20.18 $20.23 $20.14 1,228
2020-01-16 $19.97 $19.97 $19.89 $19.90 $19.82 280
2020-01-15 $19.78 $19.78 $19.78 $19.78 $19.70 60
2020-01-14 $19.35 $19.58 $19.35 $19.58 $19.49 4,151
2020-01-13 $19.57 $19.57 $19.57 $19.57 $19.49 352
2020-01-10 $18.97 $18.97 $18.97 $18.97 $18.89 264
2020-01-09 $19.01 $19.01 $18.97 $18.97 $18.89 722
2020-01-08 $18.66 $18.81 $18.66 $18.75 $18.67 200
2020-01-07 $18.79 $18.79 $18.66 $18.66 $18.58 1,877
2020-01-06 $18.75 $18.75 $18.75 $18.75 $18.67 300
2020-01-03 $18.87 $18.87 $18.70 $18.70 $18.62 266
2020-01-02 $18.82 $18.97 $18.82 $18.97 $18.89 475
2019-12-31 $18.59 $18.59 $18.52 $18.52 $18.44 299
2019-12-30 $18.28 $18.28 $18.28 $18.28 $18.20 25
2019-12-27 $17.80 $17.80 $17.80 $17.80 $17.72 201
2019-12-26 $18.89 $18.97 $18.85 $18.97 $17.80 8,897
2019-12-24 $18.81 $18.81 $18.81 $18.81 $17.65 300
2019-12-23 $18.62 $18.72 $18.62 $18.72 $17.57 465
2019-12-20 $18.70 $18.80 $18.70 $18.80 $17.64 306
2019-12-19 $18.72 $18.72 $18.72 $18.72 $17.57 255
2019-12-18 $18.81 $18.81 $18.81 $18.81 $17.65 655
2019-12-17 $18.96 $18.96 $18.96 $18.96 $17.79 200
2019-12-16 $18.72 $18.72 $18.67 $18.71 $17.56 554
2019-12-13 $18.17 $18.29 $18.17 $18.29 $17.16 445
2019-12-12 $18.19 $18.39 $18.19 $18.39 $17.26 335
2019-12-11 $18.21 $18.21 $18.21 $18.21 $17.09 248
2019-12-10 $18.10 $18.10 $18.10 $18.10 $16.98 0
2019-12-09 $17.95 $18.05 $17.95 $18.05 $16.94 130
2019-12-06 $18.04 $18.04 $18.04 $18.04 $16.93 27
2019-12-05 $17.96 $17.96 $17.96 $17.96 $16.85 0
2019-12-04 $17.91 $17.91 $17.91 $17.91 $16.80 1
2019-12-03 $17.69 $17.69 $17.69 $17.69 $16.60 0
2019-12-02 $17.71 $17.71 $17.66 $17.66 $16.57 1,050
2019-11-29 $17.60 $17.60 $17.60 $17.60 $16.52 0
2019-11-27 $17.83 $17.87 $17.83 $17.87 $16.76 100
2019-11-26 $17.82 $17.91 $17.80 $17.91 $16.81 840
2019-11-25 $17.77 $17.77 $17.77 $17.77 $16.67 280
2019-11-22 $17.45 $17.49 $17.45 $17.49 $16.41 86,578
2019-11-21 $17.58 $17.58 $17.58 $17.58 $16.49 0
2019-11-20 $17.47 $17.47 $17.47 $17.47 $16.40 64
2019-11-19 $17.58 $17.58 $17.58 $17.58 $16.50 0
2019-11-18 $17.46 $17.46 $17.46 $17.46 $16.38 301
2019-11-15 $17.48 $17.48 $17.48 $17.48 $16.40 0
2019-11-14 $17.65 $17.66 $17.65 $17.65 $16.56 764
2019-11-13 $17.58 $17.58 $17.58 $17.58 $16.50 0
2019-11-12 $17.67 $17.67 $17.67 $17.67 $16.58 0
2019-11-11 $17.85 $17.85 $17.85 $17.85 $16.75 13
2019-11-08 $18.10 $18.10 $18.10 $18.10 $16.98 200
2019-11-07 $18.15 $18.15 $18.15 $18.15 $17.03 0
2019-11-06 $18.13 $18.13 $18.10 $18.10 $16.98 500
2019-11-05 $18.16 $18.16 $18.16 $18.16 $17.04 26
2019-11-04 $17.90 $17.90 $17.90 $17.90 $16.80 10
2019-11-01 $17.70 $17.85 $17.67 $17.67 $16.58 786
2019-10-31 $17.37 $17.41 $17.37 $17.41 $16.33 605
2019-10-30 $17.47 $17.47 $17.47 $17.47 $16.39 0
2019-10-29 $17.54 $17.54 $17.53 $17.53 $16.45 141
2019-10-28 $17.56 $17.56 $17.56 $17.56 $16.48 400
2019-10-25 $17.54 $17.54 $17.54 $17.54 $16.46 86
2019-10-24 $17.38 $17.38 $17.38 $17.38 $16.31 0
2019-10-23 $17.38 $17.38 $17.38 $17.38 $16.31 59
2019-10-22 $17.50 $17.50 $17.41 $17.41 $16.34 265
2019-10-21 $17.54 $17.54 $17.54 $17.54 $16.46 0
2019-10-18 $17.52 $17.52 $17.35 $17.35 $16.28 500
2019-10-17 $17.48 $17.48 $17.48 $17.48 $16.40 0
2019-10-16 $17.42 $17.42 $17.42 $17.42 $16.35 0
2019-10-15 $17.33 $17.54 $17.33 $17.54 $16.46 275
2019-10-14 $17.58 $17.58 $17.58 $17.58 $16.50 0
2019-10-11 $17.59 $17.59 $17.59 $17.59 $16.50 0
2019-10-10 $17.40 $17.53 $17.40 $17.49 $16.41 351
2019-10-09 $17.33 $17.33 $17.33 $17.33 $16.26 0
2019-10-08 $17.23 $17.23 $17.23 $17.23 $16.17 0
2019-10-07 $17.38 $17.38 $17.38 $17.38 $16.30 1
2019-10-04 $17.54 $17.59 $17.54 $17.59 $16.50 100
2019-10-03 $17.39 $17.39 $17.39 $17.39 $16.32 15
2019-10-02 $17.18 $17.18 $17.18 $17.18 $16.12 0
2019-10-01 $17.02 $17.02 $17.02 $17.02 $15.97 1
2019-09-30 $17.27 $17.27 $17.27 $17.27 $16.20 1
2019-09-27 $17.01 $17.12 $17.01 $17.12 $16.06 501
2019-09-26 $17.30 $17.30 $17.30 $17.30 $16.24 0
2019-09-25 $17.49 $17.49 $17.49 $17.49 $16.41 100
2019-09-24 $17.63 $17.63 $17.63 $17.63 $16.54 121
2019-09-23 $18.13 $18.13 $18.00 $18.00 $16.89 100
2019-09-20 $18.20 $18.20 $18.20 $18.20 $17.08 85
2019-09-19 $18.29 $18.29 $18.29 $18.29 $17.16 1
2019-09-18 $18.29 $18.29 $18.29 $18.29 $17.16 0
2019-09-17 $18.23 $18.32 $18.23 $18.32 $17.19 357
2019-09-16 $18.38 $18.38 $18.38 $18.38 $17.25 50
2019-09-13 $18.53 $18.53 $18.53 $18.53 $17.39 2
2019-09-12 $18.54 $18.54 $18.40 $18.40 $17.26 950
2019-09-11 $18.24 $18.24 $18.24 $18.24 $17.12 55
2019-09-10 $18.19 $18.19 $18.16 $18.16 $17.04 200
2019-09-09 $18.00 $18.12 $18.00 $18.12 $17.00 952
2019-09-06 $17.99 $17.99 $17.97 $17.97 $16.86 478
2019-09-05 $17.94 $17.94 $17.94 $17.94 $16.83 0
2019-09-04 $17.54 $17.54 $17.54 $17.54 $16.46 663
2019-09-03 $17.34 $17.34 $17.34 $17.34 $16.27 0
2019-08-30 $17.24 $17.24 $17.24 $17.24 $16.18 500
2019-08-29 $17.13 $17.13 $17.13 $17.13 $16.07 0
2019-08-28 $17.06 $17.06 $17.06 $17.06 $16.00 0
2019-08-27 $17.05 $17.05 $17.05 $17.05 $16.00 0
2019-08-26 $17.01 $17.01 $17.01 $17.01 $15.96 0
2019-08-23 $16.81 $16.81 $16.81 $16.81 $15.77 0
2019-08-22 $17.23 $17.23 $17.23 $17.23 $16.17 0
2019-08-21 $17.46 $17.47 $17.46 $17.47 $16.39 200
2019-08-20 $17.22 $17.22 $17.22 $17.22 $16.16 0
2019-08-19 $17.23 $17.23 $17.23 $17.23 $16.16 0
2019-08-16 $16.94 $16.94 $16.94 $16.94 $15.90 10
2019-08-15 $16.78 $16.79 $16.77 $16.79 $15.75 200
2019-08-14 $16.82 $16.82 $16.66 $16.66 $15.63 200
2019-08-13 $17.27 $17.27 $17.27 $17.27 $16.21 200
2019-08-12 $17.21 $17.21 $17.21 $17.21 $16.15 200
2019-08-09 $17.31 $17.31 $17.31 $17.31 $16.24 0
2019-08-08 $17.42 $17.60 $17.42 $17.60 $16.51 2,200
2019-08-07 $17.12 $17.16 $17.12 $17.16 $16.10 496
2019-08-06 $17.10 $17.10 $17.10 $17.10 $16.04 3,000
2019-08-05 $17.51 $17.51 $16.96 $16.96 $15.91 783
2019-08-02 $17.88 $17.88 $17.88 $17.88 $16.77 1,200
2019-08-01 $17.98 $17.98 $17.91 $17.91 $16.81 1,206
2019-07-31 $18.09 $18.22 $18.09 $18.22 $17.10 600
2019-07-30 $18.46 $18.46 $18.46 $18.46 $17.32 800
2019-07-29 $18.57 $18.57 $18.57 $18.57 $17.43 0
2019-07-26 $18.57 $18.63 $18.57 $18.63 $17.48 1,629
2019-07-25 $18.60 $18.60 $18.60 $18.60 $17.45 0
2019-07-24 $18.74 $18.74 $18.74 $18.74 $17.58 0
2019-07-23 $18.66 $18.72 $18.64 $18.72 $17.57 800
2019-07-22 $18.70 $18.80 $18.70 $18.72 $17.56 1,165
2019-07-19 $18.79 $18.79 $18.79 $18.79 $17.63 0
2019-07-18 $18.85 $18.85 $18.85 $18.85 $17.68 2
2019-07-17 $18.76 $18.76 $18.76 $18.76 $17.61 0
2019-07-16 $18.98 $18.98 $18.87 $18.87 $17.71 133
2019-07-15 $18.77 $18.77 $18.77 $18.77 $17.61 53
2019-07-12 $18.74 $18.74 $18.74 $18.74 $17.58 200
2019-07-11 $18.73 $18.73 $18.73 $18.73 $17.58 53
2019-07-10 $18.96 $18.96 $18.96 $18.96 $17.79 221
2019-07-09 $18.90 $18.90 $18.90 $18.90 $17.73 25
2019-07-08 $18.86 $18.91 $18.84 $18.91 $17.75 500
2019-07-05 $18.86 $19.01 $18.86 $19.01 $17.83 1,500
2019-07-03 $19.14 $19.30 $19.14 $19.30 $18.11 200
2019-07-02 $19.22 $19.22 $19.22 $19.22 $18.03 0
2019-07-01 $19.04 $19.04 $19.04 $19.04 $17.87 20
2019-06-28 $18.78 $18.78 $18.78 $18.78 $17.62 0
2019-06-27 $18.66 $18.66 $18.66 $18.66 $17.51 2
2019-06-26 $18.68 $18.68 $18.68 $18.68 $17.53 0
2019-06-25 $18.50 $18.50 $18.50 $18.50 $17.36 0
2019-06-24 $18.56 $18.71 $18.56 $18.71 $17.56 580
2019-06-21 $18.71 $18.71 $18.70 $18.70 $17.54 2,582
2019-06-20 $18.75 $18.75 $18.75 $18.75 $17.59 0
2019-06-19 $18.55 $18.55 $18.55 $18.55 $17.41 0
2019-06-18 $18.44 $18.44 $18.44 $18.44 $17.31 0
2019-06-17 $18.25 $18.25 $18.25 $18.25 $17.12 0
2019-06-14 $18.20 $18.35 $18.20 $18.35 $17.22 250
2019-06-13 $18.54 $18.54 $18.54 $18.54 $17.39 0
2019-06-12 $18.35 $18.35 $18.35 $18.35 $17.21 1
2019-06-11 $18.73 $18.73 $18.73 $18.73 $17.57 3
2019-06-10 $18.59 $18.59 $18.59 $18.59 $17.45 0
2019-06-07 $18.41 $18.41 $18.41 $18.41 $17.27 31
2019-06-06 $18.31 $18.31 $18.27 $18.27 $17.14 321
2019-06-05 $18.38 $18.38 $18.38 $18.38 $17.25 310
2019-06-04 $18.47 $18.47 $18.38 $18.38 $17.25 158
2019-06-03 $18.38 $18.53 $18.38 $18.53 $17.39 110
2019-05-31 $18.39 $18.39 $18.39 $18.39 $17.25 28
2019-05-30 $18.33 $18.39 $18.33 $18.39 $17.26 133
2019-05-29 $18.40 $18.40 $18.40 $18.40 $17.27 0
2019-05-28 $18.27 $18.27 $18.27 $18.27 $17.15 28
2019-05-24 $17.90 $17.92 $17.90 $17.92 $16.81 576
2019-05-23 $17.95 $17.95 $17.95 $17.95 $16.84 140
2019-05-22 $18.19 $18.19 $18.19 $18.19 $17.07 100
2019-05-21 $18.19 $18.19 $18.19 $18.19 $17.07 130
2019-05-20 $17.85 $17.85 $17.85 $17.85 $16.75 50
2019-05-17 $18.25 $18.25 $18.25 $18.25 $17.12 0
2019-05-16 $18.70 $18.70 $18.67 $18.67 $17.52 159
2019-05-15 $18.56 $18.56 $18.56 $18.56 $17.41 25
2019-05-14 $18.34 $18.34 $18.34 $18.34 $17.21 306
2019-05-13 $18.20 $18.20 $18.09 $18.09 $16.98 266
2019-05-10 $18.58 $18.73 $18.58 $18.73 $17.57 598
2019-05-09 $18.35 $18.45 $18.35 $18.45 $17.31 689
2019-05-08 $18.77 $18.77 $18.65 $18.69 $17.54 501
2019-05-07 $18.63 $18.92 $18.32 $18.87 $17.71 680
2019-05-06 $19.28 $19.39 $19.28 $19.36 $18.17 1,349
2019-05-03 $19.93 $20.10 $19.93 $20.03 $18.79 3,100
2019-05-02 $19.72 $19.72 $19.72 $19.72 $18.50 200
2019-05-01 $19.96 $19.99 $19.91 $19.91 $18.68 1,400
2019-04-30 $19.90 $19.90 $19.90 $19.90 $18.67 250
2019-04-29 $19.66 $19.79 $19.66 $19.69 $18.48 500
2019-04-26 $19.73 $19.73 $19.73 $19.73 $18.51 0
2019-04-25 $19.69 $19.69 $19.69 $19.69 $18.47 0
2019-04-24 $19.97 $19.97 $19.97 $19.97 $18.74 70
2019-04-23 $20.12 $20.12 $20.12 $20.12 $18.88 1
2019-04-22 $20.24 $20.24 $20.24 $20.24 $18.99 7
2019-04-18 $20.43 $20.43 $20.43 $20.43 $19.17 0
2019-04-17 $20.59 $20.59 $20.59 $20.59 $19.32 5
2019-04-16 $20.38 $20.38 $20.38 $20.38 $19.12 0
2019-04-15 $20.24 $20.31 $20.24 $20.31 $19.06 255
2019-04-12 $20.35 $20.44 $20.35 $20.44 $19.18 102
2019-04-11 $20.47 $20.47 $20.23 $20.23 $18.98 421
2019-04-10 $20.68 $20.68 $20.68 $20.68 $19.40 2
2019-04-09 $20.75 $20.75 $20.71 $20.71 $19.44 200
2019-04-08 $20.66 $20.66 $20.66 $20.66 $19.38 22
2019-04-05 $20.79 $20.79 $20.79 $20.79 $19.51 0
2019-04-04 $20.68 $20.68 $20.68 $20.68 $19.40 55
2019-04-03 $20.62 $20.62 $20.36 $20.56 $19.29 1,760
2019-04-02 $20.42 $20.42 $20.42 $20.42 $19.16 1
2019-04-01 $20.51 $20.51 $20.51 $20.51 $19.24 1
2019-03-29 $20.23 $20.25 $20.23 $20.25 $19.00 596
2019-03-28 $19.94 $19.94 $19.94 $19.94 $18.71 10
2019-03-27 $19.79 $19.79 $19.79 $19.79 $18.57 90
2019-03-26 $19.59 $19.59 $19.59 $19.59 $18.38 0
2019-03-25 $19.85 $19.85 $19.72 $19.72 $18.50 260
2019-03-22 $19.71 $19.71 $19.71 $19.71 $18.50 50
2019-03-21 $20.14 $20.14 $20.14 $20.14 $18.90 0
2019-03-20 $20.24 $20.24 $20.24 $20.24 $18.99 0
2019-03-19 $20.30 $20.45 $20.30 $20.34 $19.09 1,540
2019-03-18 $20.27 $20.27 $20.27 $20.27 $19.02 0
2019-03-15 $20.01 $20.01 $20.01 $20.01 $18.77 0
2019-03-14 $19.92 $19.92 $19.92 $19.92 $18.69 0
2019-03-13 $20.07 $20.07 $20.07 $20.07 $18.83 2
2019-03-12 $20.10 $20.10 $20.10 $20.10 $18.86 54
2019-03-11 $19.95 $20.01 $19.78 $19.90 $18.67 111,220
2019-03-08 $19.72 $19.72 $19.58 $19.58 $18.37 310
2019-03-07 $20.12 $20.12 $20.12 $20.12 $18.88 269
2019-03-06 $20.55 $20.55 $20.55 $20.55 $19.29 0
2019-03-05 $20.90 $20.90 $20.90 $20.90 $19.61 5
2019-03-04 $20.42 $20.46 $20.42 $20.46 $19.20 185
2019-03-01 $20.33 $20.33 $20.33 $20.33 $19.08 86
2019-02-28 $20.20 $20.20 $20.11 $20.11 $18.87 657
2019-02-27 $20.20 $20.20 $20.20 $20.20 $18.95 0
2019-02-26 $20.74 $20.74 $20.74 $20.74 $19.46 0
2019-02-25 $20.94 $21.00 $20.86 $20.86 $19.57 1,585
2019-02-22 $20.52 $20.56 $20.52 $20.54 $19.27 1,310
2019-02-21 $20.11 $20.11 $20.11 $20.11 $18.87 0
2019-02-20 $19.96 $19.96 $19.96 $19.96 $18.72 0
2019-02-19 $19.90 $19.90 $19.90 $19.90 $18.67 0
2019-02-15 $19.89 $19.89 $19.89 $19.89 $18.66 0
2019-02-14 $19.95 $20.12 $19.95 $20.12 $18.88 192
2019-02-13 $19.94 $19.94 $19.94 $19.94 $18.71 0
2019-02-12 $19.85 $19.85 $19.85 $19.85 $18.63 100
2019-02-11 $19.69 $19.69 $19.69 $19.69 $18.47 19
2019-02-08 $19.71 $19.71 $19.71 $19.71 $18.49 0
2019-02-07 $19.62 $19.62 $19.62 $19.62 $18.41 0
2019-02-06 $19.87 $19.87 $19.87 $19.87 $18.64 0
2019-02-05 $19.95 $20.08 $19.95 $20.08 $18.84 500
2019-02-04 $19.81 $19.81 $19.81 $19.81 $18.59 200
2019-02-01 $19.66 $19.66 $19.66 $19.66 $18.45 0
2019-01-31 $19.37 $19.63 $19.37 $19.63 $18.42 300
2019-01-30 $19.21 $19.21 $19.21 $19.21 $18.02 0
2019-01-29 $18.90 $18.90 $18.90 $18.90 $17.73 0
2019-01-28 $18.99 $18.99 $18.99 $18.99 $17.82 8
2019-01-25 $19.18 $19.18 $19.18 $19.18 $17.99 0
2019-01-24 $18.89 $18.89 $18.89 $18.89 $17.72 1
2019-01-23 $18.41 $18.41 $18.41 $18.41 $17.27 0
2019-01-22 $18.26 $18.41 $18.26 $18.41 $17.27 4,001
2019-01-18 $18.62 $18.66 $18.45 $18.45 $17.31 1,097
2019-01-17 $18.30 $18.30 $18.30 $18.30 $17.17 0
2019-01-16 $18.16 $18.31 $18.16 $18.30 $17.17 491
2019-01-15 $18.07 $18.07 $18.07 $18.07 $16.95 0
2019-01-14 $18.05 $18.05 $18.05 $18.05 $16.93 0
2019-01-11 $18.16 $18.16 $18.16 $18.16 $17.04 0
2019-01-10 $18.25 $18.25 $18.25 $18.25 $17.12 1
2019-01-09 $17.90 $17.90 $17.90 $17.90 $16.80 0
2019-01-08 $17.80 $17.80 $17.80 $17.80 $16.70 0
2019-01-07 $17.67 $17.67 $17.67 $17.67 $16.58 295
2019-01-04 $17.54 $17.67 $17.54 $17.67 $16.58 1,000
2019-01-03 $17.28 $17.28 $16.97 $16.97 $15.92 500
2019-01-02 $17.40 $17.40 $17.40 $17.40 $16.33 92
2018-12-31 $17.52 $17.52 $17.52 $17.52 $16.44 45
2018-12-28 $17.62 $17.62 $17.52 $17.52 $16.44 239
2018-12-27 $17.62 $17.62 $17.29 $17.32 $16.25 900
2018-12-26 $17.83 $17.83 $17.83 $17.83 $16.73 0
2018-12-24 $17.73 $17.83 $17.73 $17.83 $16.40 101
2018-12-21 $17.80 $17.80 $17.79 $17.80 $16.37 988
2018-12-20 $17.94 $18.04 $17.94 $18.04 $16.59 334
2018-12-19 $18.43 $18.43 $18.01 $18.01 $16.56 101
2018-12-18 $18.43 $18.43 $18.43 $18.43 $16.95 309
2018-12-17 $18.50 $18.53 $18.50 $18.53 $17.04 270
2018-12-14 $18.95 $18.99 $18.94 $18.94 $17.42 275
2018-12-13 $18.93 $18.96 $18.77 $18.77 $17.27 1,038
2018-12-12 $18.63 $18.63 $18.63 $18.63 $17.14 114
2018-12-11 $18.67 $18.67 $18.67 $18.67 $17.17 0
2018-12-10 $18.66 $18.66 $18.66 $18.66 $17.17 82
2018-12-07 $19.95 $19.95 $19.95 $19.95 $18.35 0
2018-12-06 $19.95 $19.95 $19.95 $19.95 $18.35 5
2018-12-04 $19.95 $19.95 $19.95 $19.95 $18.35 18
2018-12-03 $19.95 $19.95 $19.95 $19.95 $18.35 0
2018-11-30 $19.95 $19.95 $19.95 $19.95 $18.35 0
2018-11-29 $19.95 $19.95 $19.95 $19.95 $18.35 104
2018-11-28 $19.65 $19.95 $19.65 $19.95 $18.35 277
2018-11-27 $19.18 $19.18 $19.18 $19.18 $17.64 159
2018-11-26 $19.15 $19.45 $19.13 $19.31 $17.76 4,619
2018-11-23 $19.52 $19.52 $19.52 $19.52 $17.96 395
2018-11-21 $19.52 $19.52 $19.52 $19.52 $17.96 395
2018-11-20 $19.26 $19.26 $19.26 $19.26 $17.71 112
2018-11-19 $19.58 $19.61 $19.29 $19.52 $17.95 4,413
2018-11-16 $19.46 $19.70 $19.45 $19.70 $18.12 2,199
2018-11-15 $19.22 $19.22 $19.22 $19.22 $17.68 0
2018-11-14 $19.22 $19.22 $19.22 $19.22 $17.68 500
2018-11-13 $18.54 $18.54 $18.54 $18.54 $17.05 0
2018-11-12 $18.54 $18.54 $18.54 $18.54 $17.05 0
2018-11-09 $18.54 $18.54 $18.54 $18.54 $17.05 1,000
2018-11-08 $19.05 $19.05 $19.05 $19.05 $17.53 0
2018-11-07 $19.13 $19.13 $19.05 $19.05 $17.53 1,256
2018-11-06 $18.71 $18.71 $18.71 $18.71 $17.21 2
2018-11-05 $18.71 $18.71 $18.71 $18.71 $17.21 153
2018-11-02 $18.55 $18.55 $18.27 $18.27 $16.81 1,365
2018-11-01 $18.39 $18.54 $18.39 $18.52 $17.04 1,706
2018-10-31 $17.76 $17.76 $17.73 $17.73 $16.31 500
2018-10-30 $16.98 $16.98 $16.98 $16.98 $15.62 200
2018-10-29 $17.36 $17.36 $17.36 $17.36 $15.97 20
2018-10-26 $17.36 $17.36 $17.36 $17.36 $15.97 270
2018-10-25 $17.65 $17.73 $17.65 $17.65 $16.24 780
2018-10-24 $18.26 $18.26 $18.26 $18.26 $16.80 0
2018-10-23 $18.26 $18.26 $18.26 $18.26 $16.80 84
2018-10-22 $18.23 $18.27 $18.23 $18.26 $16.80 2,750
2018-10-19 $17.33 $17.33 $17.33 $17.33 $15.94 0
2018-10-18 $17.33 $17.33 $17.33 $17.33 $15.94 2,714
2018-10-17 $18.07 $18.07 $18.07 $18.07 $16.62 10
2018-10-16 $18.07 $18.07 $18.07 $18.07 $16.62 0
2018-10-15 $18.07 $18.07 $18.07 $18.07 $16.62 0
2018-10-12 $18.07 $18.07 $18.07 $18.07 $16.62 1,203
2018-10-11 $17.73 $17.73 $17.56 $17.56 $16.15 1,126
2018-10-10 $18.05 $18.05 $18.05 $18.05 $16.60 710
2018-10-09 $18.54 $18.54 $18.54 $18.54 $17.05 0
2018-10-08 $18.53 $18.54 $18.39 $18.54 $17.05 3,800
2018-10-05 $18.79 $18.79 $18.79 $18.79 $17.28 2
2018-10-04 $19.14 $19.14 $18.73 $18.79 $17.28 1,830
2018-10-03 $19.22 $19.30 $19.22 $19.30 $17.75 600
2018-10-02 $19.17 $19.39 $19.17 $19.39 $17.84 492
2018-10-01 $19.96 $19.96 $19.96 $19.96 $18.36 11
2018-09-28 $19.96 $19.96 $19.96 $19.96 $18.36 70
2018-09-27 $19.96 $19.96 $19.96 $19.96 $18.36 10
2018-09-26 $19.90 $19.96 $19.90 $19.96 $18.36 203
2018-09-25 $19.86 $19.86 $19.86 $19.86 $18.27 0
2018-09-24 $19.86 $19.86 $19.86 $19.86 $18.27 1,000
2018-09-21 $19.56 $19.56 $19.56 $19.56 $17.99 0
2018-09-20 $19.53 $19.56 $19.53 $19.56 $17.99 1,000
2018-09-19 $19.55 $19.61 $19.55 $19.58 $18.01 5,429
2018-09-18 $18.53 $18.53 $18.53 $18.53 $17.04 0
2018-09-17 $18.66 $18.66 $18.53 $18.53 $17.04 733
2018-09-14 $18.83 $18.83 $18.83 $18.83 $17.32 1,074
2018-09-13 $18.83 $18.83 $18.80 $18.80 $17.29 241
2018-09-12 $18.59 $18.85 $18.47 $18.61 $17.12 1,300
2018-09-11 $18.59 $18.77 $18.59 $18.60 $17.11 1,350
2018-09-10 $18.85 $18.85 $18.80 $18.80 $17.29 1,808
2018-09-07 $18.82 $18.93 $18.59 $18.80 $17.29 2,725
2018-09-06 $20.14 $20.14 $20.14 $20.14 $18.53 20
2018-09-05 $20.14 $20.14 $20.14 $20.14 $18.53 0
2018-09-04 $20.14 $20.14 $20.14 $20.14 $18.53 49
2018-08-31 $20.14 $20.14 $20.14 $20.14 $18.53 701
2018-08-30 $19.98 $19.98 $19.55 $19.55 $17.98 1,139
2018-08-29 $19.95 $19.95 $19.95 $19.95 $18.35 1
2018-08-28 $19.95 $19.95 $19.95 $19.95 $18.35 3
2018-08-27 $20.06 $20.21 $19.95 $19.95 $18.35 1,422
2018-08-24 $19.98 $20.12 $19.84 $20.12 $18.51 2,249
2018-08-23 $20.09 $20.09 $20.09 $20.09 $18.48 0
2018-08-22 $20.09 $20.09 $20.09 $20.09 $18.48 0
2018-08-21 $20.09 $20.09 $20.09 $20.09 $18.48 1,000
2018-08-20 $19.67 $19.73 $19.60 $19.67 $18.09 14,265
2018-08-17 $19.36 $19.68 $19.10 $19.63 $18.06 11,100
2018-08-16 $19.97 $19.97 $19.97 $19.97 $18.37 60
2018-08-15 $19.97 $19.97 $19.97 $19.97 $18.37 0
2018-08-14 $19.97 $19.97 $19.97 $19.97 $18.37 600
2018-08-13 $21.15 $21.15 $21.15 $21.15 $19.45 0
2018-08-10 $21.15 $21.15 $21.15 $21.15 $19.45 1,000
2018-08-09 $21.26 $21.26 $21.03 $21.03 $19.34 2,000
2018-08-08 $20.40 $20.40 $20.40 $20.40 $18.76 0
2018-08-07 $20.40 $20.40 $20.40 $20.40 $18.76 11
2018-08-06 $20.42 $20.42 $20.35 $20.40 $18.76 2,010
2018-08-03 $21.32 $21.32 $21.32 $21.32 $19.61 1,500
2018-08-02 $20.87 $21.08 $20.87 $21.08 $19.39 428
2018-08-01 $21.49 $21.49 $21.49 $21.49 $19.77 0
2018-07-31 $21.49 $21.49 $21.49 $21.49 $19.77 0
2018-07-30 $21.49 $21.49 $21.49 $21.49 $19.77 0
2018-07-27 $21.44 $21.85 $21.44 $21.49 $19.77 3,190
2018-07-26 $21.85 $21.85 $21.85 $21.85 $20.10 0
2018-07-25 $21.98 $21.98 $21.85 $21.85 $20.10 400
2018-07-24 $21.57 $21.57 $21.57 $21.57 $19.84 200
2018-07-23 $21.03 $21.03 $21.03 $21.03 $19.34 240
2018-07-20 $20.78 $20.78 $20.78 $20.78 $19.11 38
2018-07-19 $20.78 $20.78 $20.78 $20.78 $19.11 256
2018-07-18 $21.01 $21.01 $21.01 $21.01 $19.33 208
2018-07-17 $21.18 $21.18 $21.18 $21.18 $19.48 0
2018-07-16 $21.18 $21.18 $21.18 $21.18 $19.48 62
2018-07-13 $21.18 $21.18 $21.18 $21.18 $19.48 148
2018-07-12 $21.24 $21.24 $21.24 $21.24 $19.54 100
2018-07-11 $21.28 $21.28 $21.28 $21.28 $19.57 90
2018-07-10 $21.35 $21.35 $21.21 $21.28 $19.57 790
2018-07-09 $21.06 $21.06 $21.06 $21.06 $19.37 120
2018-07-06 $20.67 $20.67 $20.67 $20.67 $19.01 200
2018-07-05 $21.00 $21.00 $20.62 $20.68 $19.02 2,055
2018-07-03 $21.60 $21.60 $21.08 $21.08 $19.39 450
2018-07-02 $21.63 $21.63 $21.22 $21.22 $19.52 860
2018-06-29 $21.53 $21.53 $21.49 $21.49 $19.77 374
2018-06-28 $21.30 $21.30 $21.30 $21.30 $19.59 0
2018-06-27 $21.68 $21.68 $21.30 $21.30 $19.59 350
2018-06-26 $21.77 $21.85 $21.77 $21.85 $20.10 400
2018-06-25 $22.28 $22.28 $22.28 $22.28 $20.49 200
2018-06-22 $22.77 $22.85 $22.43 $22.43 $20.63 410
2018-06-21 $22.49 $22.49 $22.25 $22.26 $20.48 141,249
2018-06-20 $22.80 $22.80 $22.53 $22.53 $20.72 500
2018-06-19 $23.00 $23.00 $23.00 $23.00 $21.16 8
2018-06-18 $23.00 $23.00 $23.00 $23.00 $21.16 244
2018-06-15 $22.82 $23.00 $22.58 $23.00 $21.16 5,020
2018-06-14 $23.13 $23.40 $23.13 $23.40 $21.52 525
2018-06-13 $23.47 $23.47 $23.47 $23.47 $21.59 200
2018-06-12 $23.61 $23.65 $23.56 $23.56 $21.67 900
2018-06-11 $23.68 $23.68 $23.50 $23.50 $21.62 321
2018-06-08 $23.40 $23.40 $23.40 $23.40 $21.52 85
2018-06-07 $23.43 $23.43 $23.40 $23.40 $21.52 562
2018-06-06 $24.24 $24.24 $24.24 $24.24 $22.30 0
2018-06-05 $24.24 $24.24 $24.24 $24.24 $22.30 0
2018-06-04 $24.24 $24.24 $24.24 $24.24 $22.30 100
2018-06-01 $24.24 $24.24 $24.24 $24.24 $22.30 0
2018-05-31 $24.24 $24.24 $24.24 $24.24 $22.30 420
2018-05-30 $23.84 $23.84 $23.84 $23.84 $21.93 20
2018-05-29 $23.84 $23.84 $23.84 $23.84 $21.93 200
2018-05-25 $24.56 $24.56 $24.56 $24.56 $22.59 125
2018-05-23 $24.18 $24.18 $24.18 $24.18 $22.24 0
2018-05-22 $24.18 $24.18 $24.18 $24.18 $22.24 0
2018-05-21 $24.18 $24.18 $24.18 $24.18 $22.24 30
2018-05-18 $24.18 $24.18 $24.18 $24.18 $22.24 100
2018-05-17 $24.37 $24.37 $24.16 $24.16 $22.22 256
2018-05-16 $24.35 $24.37 $24.35 $24.35 $22.40 501
2018-05-15 $24.40 $24.43 $24.27 $24.27 $22.32 1,800
2018-05-14 $24.65 $24.65 $24.65 $24.65 $22.67 0
2018-05-11 $24.80 $24.82 $24.65 $24.65 $22.67 4,708
2018-05-10 $24.88 $24.88 $24.82 $24.87 $22.88 838
2018-05-09 $24.35 $24.48 $24.35 $24.48 $22.52 800
2018-05-08 $24.44 $24.45 $24.18 $24.18 $22.24 5,854
2018-05-07 $24.78 $24.78 $24.75 $24.75 $22.77 2,800
2018-05-04 $24.89 $24.91 $24.80 $24.80 $22.81 1,200
2018-05-03 $24.50 $24.60 $24.30 $24.60 $22.63 3,200
2018-05-02 $24.67 $24.69 $24.47 $24.47 $22.51 11,300
2018-05-01 $24.64 $24.70 $24.53 $24.65 $22.67 22,836
2018-04-30 $24.53 $24.53 $24.53 $24.53 $22.56 211
2018-04-27 $24.20 $24.20 $24.20 $24.20 $22.26 20
2018-04-26 $24.20 $24.20 $24.20 $24.20 $22.26 0
2018-04-25 $24.20 $24.20 $24.20 $24.20 $22.26 0
2018-04-24 $24.20 $24.20 $24.20 $24.20 $22.26 7
2018-04-23 $24.20 $24.20 $24.20 $24.20 $22.26 1
2018-04-20 $24.20 $24.20 $24.20 $24.20 $22.26 10
2018-04-19 $24.20 $24.20 $24.20 $24.20 $22.26 0
2018-04-18 $24.20 $24.20 $24.20 $24.20 $22.26 0
2018-04-17 $24.29 $24.29 $24.20 $24.20 $22.26 235
2018-04-16 $24.69 $24.69 $24.69 $24.69 $22.71 100
2018-04-13 $24.69 $24.69 $24.69 $24.69 $22.71 79
2018-04-12 $24.69 $24.69 $24.69 $24.69 $22.71 0
2018-04-11 $24.69 $24.69 $24.69 $24.69 $22.71 235
2018-04-10 $24.43 $24.43 $24.43 $24.43 $22.47 0
2018-04-09 $24.43 $24.43 $24.43 $24.43 $22.47 50
2018-04-06 $24.43 $24.43 $24.43 $24.43 $22.47 37
2018-04-05 $24.43 $24.43 $24.43 $24.43 $22.47 242
2018-04-04 $23.88 $23.88 $23.88 $23.88 $21.97 0
2018-04-03 $23.88 $23.88 $23.88 $23.88 $21.97 0
2018-04-02 $24.20 $24.20 $23.82 $23.88 $21.97 695
2018-03-29 $24.08 $24.40 $23.92 $24.39 $22.44 1,223
2018-03-28 $24.15 $24.15 $24.15 $24.15 $22.21 88
2018-03-27 $24.15 $24.15 $24.15 $24.15 $22.21 0
2018-03-26 $24.11 $24.21 $24.11 $24.15 $22.21 3,913
2018-03-23 $23.50 $23.70 $23.37 $23.37 $21.50 1,675
2018-03-22 $24.28 $24.28 $23.87 $23.87 $21.96 3,990
2018-03-21 $24.65 $24.66 $24.65 $24.66 $22.68 593
2018-03-20 $24.53 $24.53 $24.53 $24.53 $22.56 0
2018-03-19 $24.43 $24.53 $24.43 $24.53 $22.56 441
2018-03-16 $27.00 $27.00 $24.80 $24.81 $22.82 1,832
2018-03-15 $24.95 $24.95 $24.95 $24.95 $22.95 235
2018-03-14 $25.05 $25.05 $24.93 $24.93 $22.93 312
2018-03-13 $25.17 $25.17 $24.98 $24.98 $22.98 750
2018-03-12 $25.29 $25.29 $25.29 $25.29 $23.26 900
2018-03-09 $25.20 $25.20 $25.20 $25.20 $23.18 100
2018-03-08 $24.81 $24.81 $24.81 $24.81 $22.82 75
2018-03-07 $24.81 $24.81 $24.81 $24.81 $22.82 0
2018-03-06 $25.17 $25.17 $24.81 $24.81 $22.82 900
2018-03-05 $24.69 $25.05 $24.69 $25.05 $23.04 301
2018-03-02 $24.60 $24.60 $24.60 $24.60 $22.63 115
2018-03-01 $25.20 $25.20 $24.60 $24.60 $22.63 638
2018-02-28 $25.19 $25.19 $25.00 $25.17 $23.15 1,191
2018-02-27 $24.86 $24.86 $24.80 $24.80 $22.81 812
2018-02-26 $25.18 $25.18 $25.18 $25.18 $23.16 224
2018-02-23 $25.40 $25.40 $25.38 $25.38 $23.35 620
2018-02-22 $25.41 $25.41 $25.34 $25.34 $23.31 600
2018-02-21 $25.28 $25.35 $25.25 $25.25 $23.23 675
2018-02-20 $25.03 $25.22 $25.03 $25.19 $23.17 9,306
2018-02-16 $25.28 $25.28 $25.23 $25.26 $23.24 579
2018-02-15 $25.31 $25.31 $24.98 $25.11 $23.10 4,441
2018-02-14 $24.51 $24.78 $24.51 $24.78 $22.79 600
2018-02-13 $23.65 $23.65 $23.65 $23.65 $21.76 0
2018-02-12 $23.65 $23.65 $23.65 $23.65 $21.76 0
2018-02-09 $23.65 $23.65 $23.65 $23.65 $21.76 484
2018-02-08 $24.17 $24.17 $23.77 $23.77 $21.86 1,263
2018-02-07 $24.73 $24.73 $24.73 $24.73 $22.75 408
2018-02-06 $24.97 $25.25 $24.46 $25.25 $23.23 11,016
2018-02-05 $25.67 $25.73 $25.45 $25.45 $23.41 2,080
2018-02-02 $26.17 $26.17 $25.57 $25.59 $23.54 2,618
2018-02-01 $26.41 $26.61 $26.41 $26.56 $24.43 1,100
2018-01-31 $26.56 $26.56 $26.50 $26.50 $24.38 476
2018-01-30 $26.70 $26.70 $26.70 $26.70 $24.56 282
2018-01-29 $26.99 $26.99 $26.80 $26.80 $24.65 319
2018-01-26 $26.98 $26.98 $26.83 $26.84 $24.69 930
2018-01-25 $26.85 $26.87 $26.85 $26.87 $24.72 520
2018-01-24 $27.16 $27.16 $27.10 $27.10 $24.93 1,751
2018-01-23 $27.09 $27.24 $27.09 $27.21 $25.03 2,064
2018-01-22 $27.13 $27.57 $27.13 $27.22 $25.04 1,160
2018-01-19 $26.85 $26.85 $26.59 $26.59 $24.46 681
2018-01-18 $27.96 $27.96 $26.82 $26.82 $24.67 4,033
2018-01-17 $26.90 $26.90 $26.90 $26.90 $24.74 420
2018-01-16 $27.12 $27.30 $27.10 $27.10 $24.93 6,025
2018-01-12 $27.10 $27.10 $27.10 $27.10 $24.93 260
2018-01-11 $27.26 $27.26 $26.88 $26.98 $24.81 1,440
2018-01-10 $26.72 $26.94 $26.72 $26.80 $24.65 4,885
2018-01-09 $27.15 $27.15 $26.55 $26.55 $24.42 16,141
2018-01-08 $26.67 $26.75 $26.67 $26.75 $24.61 924
2018-01-05 $26.34 $26.34 $26.34 $26.34 $24.23 441
2018-01-04 $26.35 $26.42 $26.05 $26.05 $23.96 1,382
2018-01-03 $25.96 $26.40 $25.96 $26.40 $24.28 1,261
2018-01-02 $25.30 $25.30 $25.30 $25.30 $23.27 164
2017-12-29 $25.75 $25.75 $25.30 $25.30 $23.27 902
2017-12-28 $25.54 $25.54 $25.54 $25.54 $23.49 24
2017-12-27 $25.54 $25.54 $25.54 $25.54 $23.49 200
2017-12-26 $25.43 $25.46 $25.15 $25.35 $23.32 1,225
2017-12-22 $25.10 $25.21 $24.83 $25.00 $23.00 3,900
2017-12-21 $25.00 $25.07 $24.46 $25.07 $23.06 4,754
2017-12-20 $24.25 $24.25 $24.25 $24.25 $22.31 113
2017-12-19 $24.14 $24.25 $24.14 $24.25 $22.31 708
2017-12-18 $24.14 $24.14 $24.14 $24.14 $22.20 100
2017-12-15 $24.46 $24.54 $24.00 $24.44 $22.48 31,624
2017-12-14 $24.47 $24.58 $24.47 $24.58 $22.61 6,620
2017-12-13 $24.00 $24.30 $24.00 $24.30 $22.35 3,700
2017-12-12 $23.79 $23.92 $23.79 $23.92 $22.00 403
2017-12-11 $24.41 $24.41 $23.98 $24.28 $22.33 651
2017-12-08 $23.95 $23.95 $23.95 $23.95 $22.03 200
2017-12-07 $23.57 $23.60 $23.53 $23.53 $21.64 300
2017-12-06 $23.80 $23.80 $23.58 $23.65 $21.75 903
2017-12-05 $24.50 $24.50 $24.50 $24.50 $22.54 4
2017-12-04 $24.50 $24.50 $24.50 $24.50 $22.54 573
2017-12-01 $24.80 $24.80 $24.50 $24.50 $22.54 920
2017-11-30 $24.81 $24.82 $24.57 $24.57 $22.60 1,521
2017-11-29 $24.71 $24.73 $24.50 $24.73 $22.75 1,001
2017-11-28 $24.72 $24.72 $24.72 $24.72 $22.74 50
2017-11-27 $24.72 $24.72 $24.72 $24.72 $22.74 266
2017-11-24 $24.97 $24.97 $24.97 $24.97 $22.96 100
2017-11-22 $25.04 $25.50 $25.04 $25.07 $23.06 4,320
2017-11-21 $24.97 $25.52 $24.97 $25.52 $23.47 1,806
2017-11-20 $25.07 $25.07 $25.07 $25.07 $23.06 293
2017-11-17 $24.87 $25.17 $24.71 $24.78 $22.79 2,150
2017-11-16 $25.20 $25.48 $25.18 $25.48 $23.44 631
2017-11-15 $25.33 $25.55 $25.12 $25.12 $23.11 6,867
2017-11-14 $25.58 $25.59 $25.54 $25.54 $23.49 510
2017-11-13 $26.57 $26.57 $25.50 $25.55 $23.50 2,198
2017-11-10 $25.56 $25.69 $25.46 $25.64 $23.59 3,032
2017-11-09 $25.63 $25.63 $25.52 $25.55 $23.50 740
2017-11-08 $25.71 $25.82 $25.71 $25.82 $23.75 899
2017-11-07 $25.53 $25.55 $25.30 $25.35 $23.32 1,600
2017-11-06 $25.30 $25.70 $25.30 $25.68 $23.62 12,035
2017-11-03 $25.49 $25.58 $25.49 $25.49 $23.45 6,489
2017-11-02 $25.34 $25.68 $25.34 $25.68 $23.62 777
2017-11-01 $25.62 $25.65 $25.40 $25.40 $23.36 53,995
2017-10-31 $25.60 $25.68 $25.50 $25.50 $23.46 152,182
2017-10-30 $25.50 $25.61 $25.44 $25.57 $23.52 7,978
2017-10-27 $25.71 $25.87 $25.71 $25.78 $23.71 3,484
2017-10-26 $26.07 $26.14 $26.00 $26.00 $23.92 954
2017-10-25 $25.91 $25.95 $25.64 $25.80 $23.73 20,300
2017-10-24 $25.66 $25.83 $25.66 $25.80 $23.73 2,738
2017-10-23 $25.81 $25.93 $25.76 $25.80 $23.73 41,110
2017-10-20 $25.54 $25.54 $25.54 $25.54 $23.49 156
2017-10-19 $25.42 $25.42 $25.16 $25.19 $23.17 17,420
2017-10-18 $25.67 $25.72 $25.67 $25.69 $23.63 350
2017-10-17 $25.46 $25.46 $25.24 $25.24 $23.21 714
2017-10-16 $25.22 $25.47 $25.22 $25.47 $23.43 977
2017-10-13 $25.39 $25.39 $25.39 $25.39 $23.35 200

KraneShares MSCI China Clean Technology Index ETF (KGRN) News Headlines

Recent KraneShares MSCI China Clean Technology Index ETF (KGRN) News
Similar Companies to KraneShares MSCI China Clean Technology Index ETF (KGRN) 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.