KraneShares Asia Pacific High Income Bond ETF (KHYB) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.49 ($0.10) 0.44%
KraneShares Asia Pacific High Income Bond ETF - Daily Information
Click for more stock information on KraneShares Asia Pacific High Income Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.45 |
Previous Close | $23.49 |
High | $23.52 |
Low | $23.45 |
Adjusted Open | $23.45 |
Previous Adjusted Close | $23.49 |
Adjusted High | $23.52 |
Adjusted Low | $23.45 |
About KraneShares Asia Pacific High Income Bond ETF (KHYB)
Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index and to-be-announced transactions representing such components. The Underlying Index seeks to track the performance of outstanding high yield debt securities denominated in U.S. dollars issued by Chinese companies. For purposes of the Underlying Index, Chinese companies include companies that conduct the majority of their business activities in, are headquartered in or have the majority of their business assets, profits, or revenues in China or Hong Kong as determined by the index provider, Solactive, AG ("Index Provider"). Securities included in the Underlying Index are available for investment through the U.S. dollar-denominated bond market and may be primarily traded in different markets around the world, including Asia and the United States. The securities eligible for inclusion in the Underlying Index include fixed interest rate securities, fixed-to-float and fixed-to-variable securities with one year or more until their conversion, pay-in-kind securities, and step-up-coupon securities. The Underlying Index is weighted according to the market value of the outstanding debt qualified for inclusion in the Underlying Index, except that it limits, as of each rebalance: (1) issuers engaged in the same economic sector from representing more than 40% of the Underlying Index; and (2) after applying the sector limit, the weight of any single issuer's securities from exceeding 5% of the Underlying Index. The issues that are eligible for inclusion in the Underlying Index, as of each rebalance, include those that are: (1) at least 40 days old; (2) have two to five years remaining until maturity or no maturity date; (3) are unrated by Fitch Ratings, Ltd. ("Fitch") or Moody's Investors Service, Inc. ("Moody's") or have at least one rating by Fitch or Moody's that is equal to or lower than BBB- or Baa3; (4) have not defaulted; (5) have a par value of at least $300 million; and (6) are issued by issuers with outstanding public debt securities with a value of at least $1 billion. The security with the highest yield to maturity will be included in the Underlying Index for issuers with more than one security eligible for inclusion in the Underlying Index or, if they have the same yield to maturity, the security with the highest amount outstanding will be included in 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 subadviser, CCB Securities, Ltd. ("CCBS") believes will help the Fund track its Underlying Index. These instruments include debt securities not included in the Underlying Index, such as sovereign and quasi-sovereign debt securities, on-shore renminbi ("RMB") debt securities ("RMB Bonds") eligible for investment through a People's Republic of China ("PRC") program that permits foreign investors to invest in RMB Bonds traded in the onshore market ("CIBM Program"), a Bond Connect Company Limited program ("Bond Connect") that allows foreign investors, such as the Fund, to invest in RMB Bonds through a Hong Kong account or through a Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license, exchange-traded RMB Bonds and other foreign currency-denominated debt securities. To the extent the Fund invests in RMB Bonds, it expects to do so through the CIBM Program or Bond Connect but Krane Funds Advisors, LLC ("Krane" or "Adviser") or CCBS may also choose to apply for a RQFII or QFII license in the future. The Fund may also invest in derivatives (including swaps, forwards, futures, structured notes and options), equity securities and cash and cash equivalents. In addition, the Fund may invest in shares of investment companies, such as exchange traded funds ("ETFs"), unit investment trusts, closed-end investment companies and foreign investment companies, including to gain exposure to component securities of the Fund's Underlying Index or when such investments present a more cost efficient alternative to investing directly in the securities. Foreign investment companies in which the Fund may invest include RMB-denominated short-term bond funds domiciled in the PRC ("PRC Investment Companies"). The Fund may also hold cash in a deposit account in China or invest in U.S. money market funds or other U.S. cash equivalents. The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane, CCBS and/or their affiliates. The Fund will not purchase shares of an investment company or hold cash in a Chinese deposit account 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 such deposit account; or (iii) invest more than 10% of its total assets in investment companies and such deposit accounts. In addition, the Fund will not purchase a security issued by a closed-end fund if after such purchase the Fund and any other investment companies with the same investment adviser would own more than 10% of the voting shares of the closed-end investment company. 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 83 issues. As of May 31, 2020, the credit ratings for the rated components in the Underlying Index ranged from BBB to below BBB-, as determined by Fitch or Moody's, or were unrated. The Underlying Index is rebalanced quarterly. 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 June 30, 2020, issuers in the Financials sector represented a significant portion of the Underlying Index. The Fund may engage in securities lending.
Invest in KraneShares Asia Pacific High Income Bond ETF (KHYB)
Historical Stock Data for KraneShares Asia Pacific High Income Bond ETF (KHYB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $23.45 | $23.52 | $23.45 | $23.49 | $23.49 | 15,035 |
2025-04-16 | $23.39 | $23.39 | $23.36 | $23.38 | $23.38 | 2,203 |
2025-04-15 | $23.48 | $23.48 | $23.46 | $23.46 | $23.46 | 13,313 |
2025-04-14 | $23.39 | $23.39 | $23.32 | $23.36 | $23.36 | 13,174 |
2025-04-11 | $23.13 | $23.26 | $23.07 | $23.23 | $23.23 | 5,546 |
2025-04-10 | $23.28 | $23.28 | $23.03 | $23.11 | $23.11 | 1,757 |
2025-04-09 | $22.94 | $23.40 | $22.93 | $23.40 | $23.40 | 4,309 |
2025-04-08 | $23.26 | $23.26 | $23.03 | $23.03 | $23.03 | 7,797 |
2025-04-07 | $22.94 | $23.41 | $22.94 | $23.19 | $23.19 | 17,611 |
2025-04-04 | $23.83 | $23.83 | $23.59 | $23.63 | $23.63 | 23,698 |
2025-04-03 | $23.95 | $23.97 | $23.88 | $23.89 | $23.89 | 8,249 |
2025-04-02 | $24.07 | $24.07 | $24.06 | $24.06 | $24.06 | 7,597 |
2025-04-01 | $24.08 | $24.11 | $24.06 | $24.08 | $24.08 | 7,981 |
2025-03-31 | $24.08 | $24.11 | $24.06 | $24.11 | $24.11 | 3,628 |
2025-03-28 | $24.14 | $24.14 | $24.10 | $24.10 | $24.10 | 5,253 |
2025-03-27 | $24.27 | $24.27 | $24.26 | $24.26 | $24.09 | 921 |
2025-03-26 | $24.31 | $24.31 | $24.25 | $24.29 | $24.12 | 3,208 |
2025-03-25 | $24.33 | $24.33 | $24.28 | $24.31 | $24.15 | 26,910 |
2025-03-24 | $24.35 | $24.35 | $24.32 | $24.33 | $24.16 | 2,087 |
2025-03-21 | $24.28 | $24.37 | $24.28 | $24.36 | $24.36 | 2,852 |
2025-03-20 | $24.27 | $24.35 | $24.27 | $24.29 | $24.29 | 7,867 |
2025-03-19 | $24.34 | $24.38 | $24.34 | $24.38 | $24.38 | 340 |
2025-03-18 | $24.29 | $24.30 | $24.29 | $24.30 | $24.30 | 2,131 |
2025-03-17 | $24.30 | $24.34 | $24.30 | $24.34 | $24.34 | 4,903 |
2025-03-14 | $24.25 | $24.30 | $24.25 | $24.29 | $24.29 | 3,819 |
2025-03-13 | $24.29 | $24.29 | $24.26 | $24.26 | $24.26 | 5,868 |
2025-03-12 | $24.27 | $24.33 | $24.27 | $24.31 | $24.31 | 3,505 |
2025-03-11 | $24.26 | $24.26 | $24.21 | $24.26 | $24.26 | 5,337 |
2025-03-10 | $24.29 | $24.29 | $24.24 | $24.25 | $24.25 | 3,157 |
2025-03-07 | $24.30 | $24.30 | $24.28 | $24.30 | $24.30 | 2,305 |
2025-03-06 | $24.24 | $24.25 | $24.23 | $24.24 | $24.24 | 4,122 |
2025-03-05 | $24.18 | $24.20 | $24.16 | $24.18 | $24.18 | 4,762 |
2025-03-04 | $24.15 | $24.20 | $24.14 | $24.17 | $24.17 | 9,249 |
2025-03-03 | $24.20 | $24.21 | $24.15 | $24.17 | $24.17 | 4,745 |
2025-02-28 | $24.12 | $24.17 | $24.12 | $24.17 | $24.17 | 1,793 |
2025-02-27 | $24.20 | $24.20 | $24.13 | $24.13 | $24.13 | 2,056 |
2025-02-26 | $24.23 | $24.28 | $24.23 | $24.28 | $24.11 | 6,367 |
2025-02-25 | $24.26 | $24.26 | $24.24 | $24.24 | $24.07 | 1,186 |
2025-02-24 | $24.20 | $24.23 | $24.19 | $24.22 | $24.05 | 9,718 |
2025-02-21 | $24.22 | $24.23 | $24.19 | $24.19 | $24.02 | 1,342 |
2025-02-20 | $24.17 | $24.18 | $24.17 | $24.18 | $24.01 | 501 |
2025-02-19 | $24.17 | $24.19 | $24.17 | $24.18 | $24.01 | 4,130 |
2025-02-18 | $24.15 | $24.16 | $24.14 | $24.15 | $23.98 | 4,275 |
2025-02-14 | $24.18 | $24.19 | $24.17 | $24.17 | $24.00 | 4,228 |
2025-02-13 | $24.09 | $24.10 | $24.09 | $24.10 | $23.93 | 1,669 |
2025-02-12 | $24.02 | $24.07 | $24.02 | $24.07 | $23.90 | 3,800 |
2025-02-11 | $24.04 | $24.07 | $24.04 | $24.07 | $23.90 | 1,279 |
2025-02-10 | $23.99 | $24.02 | $23.99 | $24.01 | $23.84 | 1,719 |
2025-02-07 | $23.99 | $23.99 | $23.96 | $23.97 | $23.80 | 3,338 |
2025-02-06 | $23.96 | $23.97 | $23.96 | $23.97 | $23.80 | 759 |
2025-02-05 | $23.92 | $23.98 | $23.92 | $23.98 | $23.81 | 2,630 |
2025-02-04 | $23.88 | $23.92 | $23.88 | $23.91 | $23.74 | 6,859 |
2025-02-03 | $23.79 | $23.90 | $23.79 | $23.88 | $23.71 | 17,581 |
2025-01-31 | $23.90 | $23.93 | $23.86 | $23.88 | $23.71 | 2,408 |
2025-01-30 | $23.86 | $23.89 | $23.86 | $23.88 | $23.71 | 4,083 |
2025-01-29 | $24.05 | $24.05 | $24.05 | $24.05 | $23.72 | 370 |
2025-01-28 | $24.07 | $24.08 | $24.06 | $24.08 | $23.74 | 1,898 |
2025-01-27 | $23.94 | $24.02 | $23.94 | $24.02 | $23.68 | 2,208 |
2025-01-24 | $24.02 | $24.03 | $24.01 | $24.01 | $23.67 | 3,280 |
2025-01-23 | $24.01 | $24.01 | $23.95 | $24.00 | $23.66 | 17,389 |
2025-01-22 | $24.04 | $24.05 | $24.01 | $24.01 | $23.68 | 2,765 |
2025-01-21 | $24.03 | $24.03 | $23.90 | $23.93 | $23.59 | 8,453 |
2025-01-17 | $24.10 | $24.16 | $24.10 | $24.13 | $24.13 | 6,787 |
2025-01-16 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 30,806 |
2025-01-15 | $24.16 | $24.19 | $24.15 | $24.15 | $24.15 | 1,644 |
2025-01-14 | $24.13 | $24.14 | $24.12 | $24.14 | $24.14 | 1,807 |
2025-01-13 | $24.14 | $24.14 | $24.10 | $24.11 | $24.11 | 2,148 |
2025-01-10 | $24.19 | $24.19 | $24.11 | $24.12 | $24.12 | 6,164 |
2025-01-08 | $24.18 | $24.20 | $24.17 | $24.18 | $24.18 | 10,943 |
2025-01-07 | $24.17 | $24.17 | $24.13 | $24.13 | $24.13 | 8,922 |
2025-01-06 | $24.21 | $24.23 | $24.17 | $24.18 | $24.18 | 3,471 |
2025-01-03 | $24.24 | $24.27 | $24.24 | $24.27 | $24.27 | 3,023 |
2025-01-02 | $24.21 | $24.21 | $24.16 | $24.20 | $24.20 | 6,805 |
2024-12-31 | $24.11 | $24.18 | $24.11 | $24.15 | $24.15 | 7,790 |
2024-12-30 | $24.10 | $24.12 | $24.09 | $24.11 | $24.11 | 3,968 |
2024-12-27 | $24.12 | $24.12 | $24.10 | $24.10 | $24.10 | 2,019 |
2024-12-26 | $24.08 | $24.13 | $24.08 | $24.11 | $24.11 | 6,929 |
2024-12-24 | $24.11 | $24.11 | $24.09 | $24.11 | $24.11 | 4,189 |
2024-12-23 | $24.00 | $24.09 | $24.00 | $24.07 | $24.07 | 12,957 |
2024-12-20 | $23.97 | $24.02 | $23.97 | $24.00 | $24.00 | 7,102 |
2024-12-19 | $24.07 | $24.08 | $24.02 | $24.03 | $24.03 | 13,254 |
2024-12-18 | $24.21 | $24.22 | $24.03 | $24.07 | $24.07 | 32,642 |
2024-12-17 | $24.52 | $24.52 | $24.44 | $24.47 | $24.47 | 9,855 |
2024-12-16 | $24.91 | $24.91 | $24.88 | $24.89 | $24.50 | 3,601 |
2024-12-13 | $24.89 | $24.90 | $24.89 | $24.89 | $24.50 | 2,342 |
2024-12-12 | $24.92 | $24.92 | $24.89 | $24.91 | $24.52 | 3,845 |
2024-12-11 | $24.91 | $24.92 | $24.91 | $24.92 | $24.53 | 5,461 |
2024-12-10 | $24.83 | $24.91 | $24.83 | $24.88 | $24.49 | 5,885 |
2024-12-09 | $24.85 | $24.85 | $24.79 | $24.82 | $24.43 | 19,175 |
2024-12-06 | $24.83 | $24.91 | $24.83 | $24.84 | $24.45 | 7,943 |
2024-12-05 | $24.76 | $24.79 | $24.76 | $24.79 | $24.40 | 3,229 |
2024-12-04 | $24.79 | $24.81 | $24.76 | $24.78 | $24.78 | 9,992 |
2024-12-03 | $24.78 | $24.80 | $24.77 | $24.80 | $24.80 | 3,779 |
2024-12-02 | $24.90 | $24.90 | $24.76 | $24.79 | $24.79 | 6,462 |
2024-11-29 | $24.73 | $24.78 | $24.73 | $24.77 | $24.77 | 2,062 |
2024-11-27 | $24.74 | $24.75 | $24.73 | $24.73 | $24.73 | 8,875 |
2024-11-26 | $24.95 | $24.95 | $24.92 | $24.93 | $24.73 | 7,357 |
2024-11-25 | $25.00 | $25.00 | $24.97 | $24.97 | $24.77 | 3,399 |
2024-11-22 | $25.01 | $25.01 | $24.98 | $25.00 | $24.80 | 6,296 |
2024-11-21 | $24.99 | $24.99 | $24.96 | $24.96 | $24.76 | 8,103 |
2024-11-20 | $25.00 | $25.02 | $24.98 | $25.02 | $24.81 | 3,548 |
2024-11-19 | $25.00 | $25.04 | $24.99 | $25.04 | $24.84 | 3,556 |
2024-11-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.79 | 1,344 |
2024-11-15 | $25.00 | $25.00 | $24.96 | $24.98 | $24.98 | 4,030 |
2024-11-14 | $25.08 | $25.09 | $25.04 | $25.04 | $25.04 | 4,094 |
2024-11-13 | $25.09 | $25.09 | $25.05 | $25.08 | $25.08 | 5,011 |
2024-11-12 | $25.09 | $25.09 | $25.03 | $25.06 | $25.06 | 3,555 |
2024-11-11 | $25.08 | $25.08 | $25.05 | $25.07 | $25.07 | 9,068 |
2024-11-08 | $25.10 | $25.13 | $25.10 | $25.13 | $25.13 | 7,179 |
2024-11-07 | $25.06 | $25.10 | $25.06 | $25.10 | $25.10 | 3,923 |
2024-11-06 | $25.10 | $25.10 | $24.99 | $25.02 | $25.02 | 8,336 |
2024-11-05 | $25.02 | $25.05 | $25.00 | $25.04 | $25.04 | 4,612 |
2024-11-04 | $25.02 | $25.02 | $25.01 | $25.01 | $25.01 | 1,869 |
2024-11-01 | $25.03 | $25.04 | $25.00 | $25.00 | $25.00 | 2,257 |
2024-10-31 | $25.01 | $25.01 | $24.97 | $24.97 | $24.97 | 6,694 |
2024-10-30 | $25.02 | $25.04 | $25.01 | $25.01 | $25.01 | 3,617 |
2024-10-29 | $25.19 | $25.23 | $25.19 | $25.22 | $25.02 | 3,267 |
2024-10-28 | $25.20 | $25.22 | $25.20 | $25.22 | $25.01 | 4,043 |
2024-10-25 | $25.23 | $25.25 | $25.23 | $25.24 | $25.03 | 2,166 |
2024-10-24 | $25.21 | $25.21 | $25.18 | $25.20 | $25.00 | 6,337 |
2024-10-23 | $25.19 | $25.20 | $25.16 | $25.16 | $24.96 | 7,293 |
2024-10-22 | $25.19 | $25.20 | $25.18 | $25.20 | $25.00 | 1,506 |
2024-10-21 | $25.23 | $25.23 | $25.17 | $25.19 | $25.19 | 10,479 |
2024-10-18 | $25.22 | $25.22 | $25.21 | $25.21 | $25.21 | 1,064 |
2024-10-17 | $25.22 | $25.24 | $25.22 | $25.23 | $25.23 | 1,135 |
2024-10-16 | $25.18 | $25.19 | $25.17 | $25.18 | $25.18 | 1,930 |
2024-10-15 | $25.17 | $25.17 | $25.16 | $25.16 | $25.16 | 3,063 |
2024-10-14 | $25.14 | $25.16 | $25.14 | $25.15 | $25.15 | 1,529 |
2024-10-11 | $25.13 | $25.16 | $25.13 | $25.16 | $25.16 | 2,724 |
2024-10-10 | $25.13 | $25.13 | $25.12 | $25.12 | $25.12 | 1,056 |
2024-10-09 | $25.07 | $25.11 | $25.07 | $25.10 | $25.10 | 9,343 |
2024-10-08 | $25.11 | $25.13 | $25.09 | $25.10 | $25.10 | 6,091 |
2024-10-07 | $25.13 | $25.13 | $25.05 | $25.08 | $25.08 | 6,512 |
2024-10-04 | $25.11 | $25.14 | $25.11 | $25.13 | $25.13 | 4,753 |
2024-10-03 | $25.12 | $25.16 | $25.12 | $25.13 | $25.13 | 3,298 |
2024-10-02 | $25.10 | $25.14 | $25.10 | $25.14 | $25.14 | 12,318 |
2024-10-01 | $25.09 | $25.10 | $25.06 | $25.10 | $25.10 | 7,240 |
2024-09-30 | $25.08 | $25.09 | $25.06 | $25.08 | $25.08 | 7,136 |
2024-09-27 | $25.00 | $25.03 | $25.00 | $25.01 | $25.01 | 9,632 |
2024-09-26 | $25.19 | $25.21 | $25.16 | $25.17 | $24.97 | 8,129 |
2024-09-25 | $25.10 | $25.11 | $25.10 | $25.10 | $24.90 | 4,844 |
2024-09-24 | $24.98 | $25.03 | $24.98 | $25.02 | $24.82 | 2,878 |
2024-09-23 | $24.97 | $24.97 | $24.94 | $24.95 | $24.75 | 8,105 |
2024-09-20 | $24.97 | $25.00 | $24.94 | $25.00 | $24.80 | 1,782 |
2024-09-19 | $24.90 | $24.92 | $24.90 | $24.90 | $24.70 | 908 |
2024-09-18 | $24.81 | $24.85 | $24.81 | $24.82 | $24.62 | 2,416 |
2024-09-17 | $24.80 | $24.82 | $24.78 | $24.80 | $24.60 | 3,274 |
2024-09-16 | $24.73 | $24.77 | $24.73 | $24.77 | $24.57 | 2,841 |
2024-09-13 | $24.73 | $24.76 | $24.73 | $24.75 | $24.56 | 1,240 |
2024-09-12 | $24.64 | $24.68 | $24.62 | $24.68 | $24.48 | 8,683 |
2024-09-11 | $24.59 | $24.63 | $24.50 | $24.63 | $24.43 | 9,571 |
2024-09-10 | $24.70 | $24.70 | $24.65 | $24.69 | $24.49 | 8,324 |
2024-09-09 | $24.77 | $24.78 | $24.73 | $24.78 | $24.58 | 19,522 |
2024-09-06 | $24.83 | $24.83 | $24.76 | $24.77 | $24.57 | 7,197 |
2024-09-05 | $24.80 | $24.85 | $24.79 | $24.83 | $24.63 | 15,153 |
2024-09-04 | $24.78 | $24.81 | $24.78 | $24.79 | $24.60 | 5,281 |
2024-09-03 | $24.90 | $24.90 | $24.79 | $24.82 | $24.62 | 29,609 |
2024-08-30 | $24.99 | $25.04 | $24.97 | $25.01 | $24.81 | 13,604 |
2024-08-29 | $25.01 | $25.01 | $24.93 | $24.93 | $24.73 | 15,408 |
2024-08-28 | $25.12 | $25.13 | $25.11 | $25.12 | $24.72 | 4,561 |
2024-08-27 | $25.10 | $25.12 | $25.08 | $25.10 | $24.70 | 13,394 |
2024-08-26 | $25.12 | $25.12 | $25.08 | $25.09 | $24.69 | 11,492 |
2024-08-23 | $25.05 | $25.11 | $25.05 | $25.11 | $25.11 | 13,899 |
2024-08-22 | $25.07 | $25.07 | $24.94 | $24.98 | $24.98 | 10,489 |
2024-08-21 | $25.05 | $25.07 | $25.04 | $25.05 | $25.05 | 5,355 |
2024-08-20 | $25.07 | $25.09 | $25.05 | $25.06 | $25.06 | 8,168 |
2024-08-19 | $25.11 | $25.11 | $25.04 | $25.07 | $25.07 | 3,437 |
2024-08-16 | $25.01 | $25.05 | $25.01 | $25.05 | $25.05 | 1,732 |
2024-08-15 | $24.97 | $25.00 | $24.97 | $25.00 | $25.00 | 2,134 |
2024-08-14 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 742 |
2024-08-13 | $24.93 | $24.95 | $24.92 | $24.94 | $24.94 | 5,743 |
2024-08-12 | $24.85 | $24.88 | $24.85 | $24.88 | $24.88 | 792 |
2024-08-09 | $24.90 | $24.92 | $24.87 | $24.92 | $24.92 | 2,027 |
2024-08-08 | $24.92 | $24.94 | $24.88 | $24.94 | $24.94 | 2,871 |
2024-08-07 | $24.87 | $24.90 | $24.83 | $24.83 | $24.83 | 5,997 |
2024-08-06 | $24.80 | $24.89 | $24.80 | $24.87 | $24.87 | 9,743 |
2024-08-05 | $24.72 | $24.79 | $24.59 | $24.64 | $24.64 | 30,624 |
2024-08-02 | $24.99 | $24.99 | $24.90 | $24.95 | $24.95 | 19,048 |
2024-08-01 | $25.01 | $25.01 | $24.94 | $25.00 | $25.00 | 7,391 |
2024-07-31 | $24.93 | $24.98 | $24.93 | $24.98 | $24.98 | 11,946 |
2024-07-30 | $24.87 | $24.93 | $24.87 | $24.90 | $24.90 | 13,259 |
2024-07-29 | $25.06 | $25.08 | $25.04 | $25.07 | $24.87 | 6,286 |
2024-07-26 | $25.06 | $25.08 | $25.05 | $25.05 | $24.85 | 3,128 |
2024-07-25 | $25.00 | $25.00 | $24.97 | $24.97 | $24.77 | 2,751 |
2024-07-24 | $25.10 | $25.10 | $24.99 | $24.99 | $24.79 | 8,047 |
2024-07-23 | $25.00 | $25.05 | $25.00 | $25.02 | $24.82 | 6,439 |
2024-07-22 | $25.01 | $25.03 | $24.98 | $25.00 | $24.80 | 14,700 |
2024-07-19 | $24.96 | $24.96 | $24.94 | $24.94 | $24.94 | 2,627 |
2024-07-18 | $25.00 | $25.00 | $24.96 | $24.98 | $24.98 | 7,621 |
2024-07-17 | $24.98 | $25.00 | $24.94 | $25.00 | $25.00 | 3,237 |
2024-07-16 | $24.95 | $24.96 | $24.93 | $24.96 | $24.96 | 7,414 |
2024-07-15 | $24.94 | $25.00 | $24.94 | $24.97 | $24.97 | 14,864 |
2024-07-12 | $24.90 | $24.97 | $24.90 | $24.95 | $24.95 | 2,740 |
2024-07-11 | $24.86 | $24.89 | $24.86 | $24.88 | $24.88 | 271 |
2024-07-10 | $24.86 | $24.90 | $24.86 | $24.90 | $24.90 | 2,208 |
2024-07-09 | $24.84 | $24.88 | $24.84 | $24.88 | $24.88 | 419 |
2024-07-08 | $24.80 | $24.84 | $24.80 | $24.84 | $24.84 | 970 |
2024-07-05 | $24.81 | $24.86 | $24.79 | $24.84 | $24.84 | 4,365 |
2024-07-03 | $24.71 | $24.81 | $24.71 | $24.81 | $24.81 | 3,146 |
2024-07-02 | $24.76 | $24.79 | $24.71 | $24.79 | $24.79 | 6,347 |
2024-07-01 | $24.70 | $24.72 | $24.68 | $24.70 | $24.70 | 3,330 |
2024-06-28 | $24.75 | $24.76 | $24.69 | $24.70 | $24.70 | 4,458 |
2024-06-27 | $24.71 | $24.73 | $24.71 | $24.73 | $24.73 | 590 |
2024-06-26 | $24.90 | $24.90 | $24.85 | $24.89 | $24.69 | 6,224 |
2024-06-25 | $24.92 | $24.92 | $24.89 | $24.90 | $24.70 | 1,307 |
2024-06-24 | $24.92 | $24.92 | $24.87 | $24.87 | $24.87 | 6,933 |
2024-06-21 | $24.91 | $24.92 | $24.89 | $24.92 | $24.92 | 2,078 |
2024-06-20 | $24.91 | $24.92 | $24.90 | $24.90 | $24.90 | 10,453 |
2024-06-18 | $24.88 | $25.00 | $24.88 | $24.91 | $24.91 | 16,183 |
2024-06-17 | $24.87 | $24.90 | $24.87 | $24.88 | $24.88 | 3,031 |
2024-06-14 | $24.87 | $24.88 | $24.79 | $24.88 | $24.88 | 9,525 |
2024-06-13 | $24.89 | $24.89 | $24.86 | $24.88 | $24.88 | 3,413 |
2024-06-12 | $24.91 | $24.91 | $24.83 | $24.86 | $24.86 | 29,900 |
2024-06-11 | $24.84 | $24.89 | $24.84 | $24.88 | $24.88 | 2,589 |
2024-06-10 | $24.82 | $24.86 | $24.82 | $24.86 | $24.86 | 4,775 |
2024-06-07 | $24.81 | $24.82 | $24.79 | $24.81 | $24.81 | 3,775 |
2024-06-06 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 52,958 |
2024-06-05 | $24.79 | $24.83 | $24.78 | $24.82 | $24.82 | 42,951 |
2024-06-04 | $24.76 | $24.82 | $24.76 | $24.82 | $24.82 | 7,620 |
2024-06-03 | $24.79 | $24.79 | $24.57 | $24.76 | $24.76 | 38,811 |
2024-05-31 | $24.71 | $24.76 | $24.68 | $24.76 | $24.76 | 5,242 |
2024-05-30 | $24.63 | $24.64 | $24.63 | $24.64 | $24.64 | 1,166 |
2024-05-29 | $24.78 | $24.79 | $24.75 | $24.76 | $24.76 | 8,452 |
2024-05-28 | $24.89 | $24.89 | $24.84 | $24.84 | $24.84 | 2,270 |
2024-05-24 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1,353 |
2024-05-23 | $24.87 | $24.88 | $24.83 | $24.83 | $24.83 | 2,265 |
2024-05-22 | $24.83 | $24.84 | $24.78 | $24.78 | $24.78 | 1,877 |
2024-05-21 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 732 |
2024-05-20 | $24.83 | $24.84 | $24.81 | $24.81 | $24.81 | 2,793 |
2024-05-17 | $24.79 | $24.80 | $24.78 | $24.78 | $24.78 | 2,091 |
2024-05-16 | $24.80 | $24.80 | $24.78 | $24.78 | $24.78 | 328 |
2024-05-15 | $24.74 | $24.77 | $24.74 | $24.77 | $24.77 | 662 |
2024-05-14 | $24.69 | $24.73 | $24.69 | $24.71 | $24.71 | 1,716 |
2024-05-13 | $24.66 | $24.69 | $24.66 | $24.68 | $24.68 | 8,804 |
2024-05-10 | $24.64 | $24.64 | $24.49 | $24.60 | $24.60 | 2,746 |
2024-05-09 | $24.64 | $24.64 | $24.44 | $24.44 | $24.44 | 1,171 |
2024-05-08 | $24.56 | $24.62 | $24.56 | $24.60 | $24.60 | 7,477 |
2024-05-07 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 155 |
2024-05-06 | $24.59 | $24.63 | $24.59 | $24.63 | $24.63 | 809 |
2024-05-03 | $24.59 | $24.62 | $24.59 | $24.62 | $24.62 | 731 |
2024-05-02 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 420 |
2024-05-01 | $24.41 | $24.47 | $24.41 | $24.43 | $24.43 | 826 |
2024-04-30 | $24.42 | $24.42 | $24.39 | $24.39 | $24.39 | 569 |
2024-04-29 | $24.26 | $24.42 | $24.26 | $24.41 | $24.41 | 4,759 |
2024-04-26 | $24.44 | $24.44 | $24.36 | $24.38 | $24.38 | 3,020 |
2024-04-25 | $24.52 | $24.52 | $24.51 | $24.51 | $24.35 | 483 |
2024-04-24 | $24.53 | $24.57 | $24.53 | $24.55 | $24.39 | 1,018 |
2024-04-23 | $24.59 | $24.60 | $24.59 | $24.60 | $24.44 | 1,134 |
2024-04-22 | $24.52 | $24.55 | $24.49 | $24.55 | $24.39 | 1,992 |
2024-04-19 | $24.52 | $24.55 | $24.52 | $24.53 | $24.53 | 5,019 |
2024-04-18 | $24.55 | $24.55 | $24.51 | $24.52 | $24.52 | 2,922 |
2024-04-17 | $24.51 | $24.52 | $24.51 | $24.52 | $24.52 | 488 |
2024-04-16 | $24.48 | $24.52 | $24.48 | $24.50 | $24.50 | 927 |
2024-04-15 | $24.48 | $24.49 | $24.48 | $24.49 | $24.49 | 594 |
2024-04-12 | $24.60 | $24.61 | $24.50 | $24.54 | $24.54 | 5,986 |
2024-04-11 | $24.54 | $24.57 | $24.54 | $24.57 | $24.57 | 445 |
2024-04-10 | $24.60 | $24.62 | $24.53 | $24.58 | $24.58 | 18,870 |
2024-04-09 | $24.66 | $24.69 | $24.65 | $24.67 | $24.67 | 835 |
2024-04-08 | $24.62 | $24.64 | $24.62 | $24.64 | $24.64 | 22,935 |
2024-04-05 | $24.64 | $24.67 | $24.64 | $24.65 | $24.65 | 1,687 |
2024-04-04 | $24.67 | $24.71 | $24.67 | $24.67 | $24.67 | 1,920 |
2024-04-03 | $24.68 | $24.68 | $24.67 | $24.67 | $24.67 | 247 |
2024-04-02 | $24.59 | $24.62 | $24.59 | $24.62 | $24.62 | 500 |
2024-04-01 | $24.58 | $24.64 | $24.58 | $24.61 | $24.61 | 7,458 |
2024-03-28 | $24.64 | $24.66 | $24.64 | $24.64 | $24.64 | 2,916 |
2024-03-27 | $24.60 | $24.68 | $24.60 | $24.68 | $24.68 | 5,690 |
2024-03-26 | $24.63 | $24.63 | $24.61 | $24.61 | $24.61 | 1,727 |
2024-03-25 | $24.70 | $24.74 | $24.70 | $24.73 | $24.57 | 1,260 |
2024-03-22 | $24.71 | $24.72 | $24.71 | $24.71 | $24.55 | 2,646 |
2024-03-21 | $24.75 | $24.75 | $24.72 | $24.72 | $24.55 | 14,807 |
2024-03-20 | $24.71 | $24.77 | $24.67 | $24.77 | $24.61 | 9,078 |
2024-03-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.52 | 373 |
2024-03-18 | $24.64 | $24.67 | $24.63 | $24.65 | $24.49 | 4,717 |
2024-03-15 | $24.65 | $24.69 | $24.61 | $24.66 | $24.50 | 2,863 |
2024-03-14 | $24.62 | $24.66 | $24.62 | $24.66 | $24.50 | 3,216 |
2024-03-13 | $24.71 | $24.71 | $24.70 | $24.70 | $24.54 | 874 |
2024-03-12 | $24.68 | $24.70 | $24.68 | $24.70 | $24.53 | 1,126 |
2024-03-11 | $24.69 | $24.69 | $24.68 | $24.68 | $24.52 | 842 |
2024-03-08 | $24.68 | $24.69 | $24.68 | $24.69 | $24.52 | 605 |
2024-03-07 | $24.66 | $24.70 | $24.66 | $24.68 | $24.52 | 1,127 |
2024-03-06 | $24.62 | $24.63 | $24.62 | $24.63 | $24.47 | 2,288 |
2024-03-05 | $24.66 | $24.66 | $24.59 | $24.62 | $24.46 | 8,881 |
2024-03-04 | $24.66 | $24.70 | $24.66 | $24.68 | $24.52 | 686 |
2024-03-01 | $24.72 | $24.74 | $24.69 | $24.72 | $24.56 | 2,521 |
2024-02-29 | $24.66 | $24.66 | $24.65 | $24.65 | $24.49 | 1,292 |
2024-02-28 | $24.65 | $24.65 | $24.59 | $24.61 | $24.45 | 4,199 |
2024-02-27 | $24.64 | $24.64 | $24.59 | $24.60 | $24.45 | 1,173 |
2024-02-26 | $24.81 | $24.82 | $24.80 | $24.82 | $24.50 | 2,918 |
2024-02-23 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 563 |
2024-02-22 | $24.77 | $24.79 | $24.77 | $24.79 | $24.79 | 387 |
2024-02-21 | $24.72 | $24.73 | $24.71 | $24.72 | $24.72 | 1,931 |
2024-02-20 | $24.66 | $24.68 | $24.64 | $24.67 | $24.67 | 2,747 |
2024-02-16 | $24.59 | $24.61 | $24.59 | $24.61 | $24.61 | 1,458 |
2024-02-15 | $24.57 | $24.65 | $24.57 | $24.62 | $24.62 | 2,652 |
2024-02-14 | $24.53 | $24.65 | $24.40 | $24.56 | $24.56 | 20,667 |
2024-02-13 | $24.50 | $24.51 | $24.50 | $24.50 | $24.50 | 1,593 |
2024-02-12 | $24.59 | $24.65 | $24.56 | $24.58 | $24.58 | 4,289 |
2024-02-09 | $24.57 | $24.57 | $24.54 | $24.57 | $24.57 | 336 |
2024-02-08 | $24.54 | $24.54 | $24.50 | $24.50 | $24.50 | 7,567 |
2024-02-07 | $24.49 | $24.49 | $24.37 | $24.39 | $24.39 | 8,466 |
2024-02-06 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 157 |
2024-02-05 | $24.36 | $24.43 | $24.36 | $24.43 | $24.43 | 4,033 |
2024-02-02 | $24.45 | $24.50 | $24.33 | $24.42 | $24.42 | 11,500 |
2024-02-01 | $24.47 | $24.47 | $24.44 | $24.47 | $24.47 | 1,202 |
2024-01-31 | $24.51 | $24.51 | $24.44 | $24.44 | $24.44 | 4,368 |
2024-01-30 | $24.37 | $24.42 | $24.37 | $24.42 | $24.42 | 2,023 |
2024-01-29 | $24.50 | $24.50 | $24.35 | $24.36 | $24.36 | 3,798 |
2024-01-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.39 | 163 |
2024-01-25 | $24.49 | $24.52 | $24.49 | $24.52 | $24.36 | 1,194 |
2024-01-24 | $24.47 | $24.54 | $24.42 | $24.44 | $24.28 | 12,344 |
2024-01-23 | $24.38 | $24.45 | $24.38 | $24.40 | $24.24 | 13,143 |
2024-01-22 | $24.37 | $24.38 | $24.37 | $24.38 | $24.22 | 1,140 |
2024-01-19 | $24.36 | $24.38 | $24.35 | $24.38 | $24.38 | 1,024 |
2024-01-18 | $24.38 | $24.38 | $24.36 | $24.36 | $24.36 | 912 |
2024-01-17 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 213 |
2024-01-16 | $24.51 | $24.51 | $24.43 | $24.44 | $24.44 | 4,028 |
2024-01-12 | $24.45 | $24.46 | $24.42 | $24.44 | $24.44 | 1,928 |
2024-01-11 | $24.36 | $24.38 | $24.33 | $24.38 | $24.38 | 559 |
2024-01-10 | $24.26 | $24.27 | $24.26 | $24.27 | $24.27 | 1,130 |
2024-01-09 | $24.21 | $24.23 | $24.21 | $24.22 | $24.22 | 1,590 |
2024-01-08 | $24.23 | $24.23 | $24.22 | $24.22 | $24.22 | 399 |
2024-01-05 | $24.27 | $24.27 | $24.24 | $24.24 | $24.24 | 1,318 |
2024-01-04 | $24.16 | $24.16 | $24.15 | $24.15 | $24.15 | 164 |
2024-01-03 | $24.15 | $24.15 | $24.14 | $24.15 | $24.15 | 649 |
2024-01-02 | $24.12 | $24.15 | $24.12 | $24.12 | $24.12 | 2,398 |
2023-12-29 | $24.07 | $24.07 | $24.06 | $24.06 | $24.06 | 1,237 |
2023-12-28 | $24.02 | $24.09 | $24.02 | $24.08 | $24.08 | 2,250 |
2023-12-27 | $24.01 | $24.03 | $24.01 | $24.03 | $24.03 | 884 |
2023-12-26 | $24.04 | $24.04 | $23.98 | $24.01 | $24.01 | 4,857 |
2023-12-22 | $24.01 | $24.05 | $24.01 | $24.04 | $24.04 | 3,490 |
2023-12-21 | $24.03 | $24.03 | $24.00 | $24.01 | $24.01 | 2,843 |
2023-12-20 | $24.03 | $24.12 | $23.98 | $23.99 | $23.99 | 6,551 |
2023-12-19 | $23.94 | $24.01 | $23.94 | $24.00 | $24.00 | 8,441 |
2023-12-18 | $23.93 | $23.93 | $23.90 | $23.92 | $23.92 | 2,211 |
2023-12-15 | $25.82 | $25.82 | $25.79 | $25.79 | $23.93 | 905 |
2023-12-14 | $25.78 | $25.79 | $25.77 | $25.79 | $23.93 | 1,369 |
2023-12-13 | $25.64 | $25.74 | $25.64 | $25.74 | $23.89 | 776 |
2023-12-12 | $25.57 | $25.58 | $25.55 | $25.57 | $23.73 | 4,889 |
2023-12-11 | $25.56 | $25.60 | $25.56 | $25.57 | $23.73 | 1,530 |
2023-12-08 | $25.50 | $25.55 | $25.50 | $25.52 | $23.68 | 1,666 |
2023-12-07 | $25.55 | $25.57 | $25.50 | $25.50 | $23.66 | 7,505 |
2023-12-06 | $25.50 | $25.50 | $25.45 | $25.46 | $23.63 | 1,025 |
2023-12-05 | $25.47 | $25.48 | $25.44 | $25.44 | $23.61 | 2,345 |
2023-12-04 | $25.37 | $25.39 | $25.37 | $25.39 | $23.56 | 2,407 |
2023-12-01 | $25.38 | $25.47 | $25.38 | $25.47 | $23.63 | 506 |
2023-11-30 | $25.41 | $25.41 | $25.41 | $25.41 | $23.58 | 289 |
2023-11-29 | $25.42 | $25.44 | $25.42 | $25.44 | $23.60 | 1,581 |
2023-11-28 | $25.39 | $25.45 | $25.39 | $25.45 | $23.62 | 3,788 |
2023-11-27 | $25.51 | $25.52 | $25.51 | $25.52 | $23.53 | 718 |
2023-11-24 | $25.53 | $25.53 | $25.51 | $25.51 | $23.52 | 556 |
2023-11-22 | $25.45 | $25.47 | $25.45 | $25.45 | $23.46 | 1,237 |
2023-11-21 | $25.51 | $25.51 | $25.40 | $25.48 | $23.49 | 1,930 |
2023-11-20 | $25.34 | $25.40 | $25.34 | $25.38 | $23.40 | 2,365 |
2023-11-17 | $25.26 | $25.27 | $25.26 | $25.27 | $23.30 | 445 |
2023-11-16 | $25.20 | $25.20 | $25.20 | $25.20 | $23.23 | 24 |
2023-11-15 | $25.06 | $25.06 | $25.06 | $25.06 | $23.11 | 29 |
2023-11-14 | $24.99 | $25.06 | $24.99 | $25.06 | $23.11 | 517 |
2023-11-13 | $24.83 | $24.85 | $24.80 | $24.84 | $22.90 | 27,042 |
2023-11-10 | $24.84 | $24.86 | $24.84 | $24.86 | $22.92 | 722 |
2023-11-09 | $24.90 | $24.90 | $24.88 | $24.88 | $22.94 | 491 |
2023-11-08 | $24.94 | $24.94 | $24.94 | $24.94 | $22.99 | 39 |
2023-11-07 | $24.81 | $24.85 | $24.80 | $24.85 | $22.91 | 1,825 |
2023-11-06 | $24.82 | $24.82 | $24.82 | $24.82 | $22.88 | 27 |
2023-11-03 | $24.83 | $24.83 | $24.82 | $24.82 | $24.82 | 522 |
2023-11-02 | $24.68 | $24.72 | $24.68 | $24.72 | $24.72 | 937 |
2023-11-01 | $24.62 | $24.63 | $24.61 | $24.63 | $24.63 | 4,059 |
2023-10-31 | $24.57 | $24.60 | $24.57 | $24.60 | $24.60 | 916 |
2023-10-30 | $24.61 | $24.61 | $24.59 | $24.61 | $24.61 | 942 |
2023-10-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 44 |
2023-10-26 | $24.74 | $24.74 | $24.74 | $24.74 | $24.58 | 60 |
2023-10-25 | $24.71 | $24.73 | $24.71 | $24.73 | $24.56 | 5,391 |
2023-10-24 | $24.74 | $24.75 | $24.74 | $24.75 | $24.58 | 190 |
2023-10-23 | $24.65 | $24.66 | $24.64 | $24.66 | $24.49 | 2,337 |
2023-10-20 | $24.64 | $24.64 | $24.64 | $24.64 | $24.48 | 12 |
2023-10-19 | $24.69 | $24.70 | $24.69 | $24.70 | $24.53 | 5,110 |
2023-10-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.51 | 116 |
2023-10-17 | $24.76 | $24.76 | $24.76 | $24.76 | $24.59 | 12 |
2023-10-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.69 | 6 |
2023-10-13 | $24.80 | $24.80 | $24.77 | $24.78 | $24.61 | 3,141 |
2023-10-12 | $24.83 | $24.83 | $24.83 | $24.83 | $24.67 | 21 |
2023-10-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 223 |
2023-10-10 | $24.79 | $24.84 | $24.79 | $24.83 | $24.83 | 1,963 |
2023-10-09 | $24.64 | $24.70 | $24.63 | $24.69 | $24.69 | 6,845 |
2023-10-06 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 1 |
2023-10-05 | $24.64 | $24.72 | $24.64 | $24.71 | $24.71 | 786 |
2023-10-04 | $24.65 | $24.65 | $24.62 | $24.63 | $24.63 | 249 |
2023-10-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 283 |
2023-10-02 | $24.79 | $24.79 | $24.74 | $24.75 | $24.75 | 704 |
2023-09-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 298 |
2023-09-28 | $24.79 | $24.80 | $24.79 | $24.80 | $24.80 | 1,791 |
2023-09-27 | $24.81 | $24.81 | $24.80 | $24.80 | $24.80 | 402 |
2023-09-26 | $25.00 | $25.01 | $25.00 | $25.01 | $24.83 | 3,070 |
2023-09-25 | $25.08 | $25.08 | $25.08 | $25.08 | $24.90 | 414 |
2023-09-22 | $25.02 | $25.05 | $25.01 | $25.02 | $24.84 | 72,433 |
2023-09-21 | $25.00 | $25.00 | $24.96 | $24.99 | $24.81 | 2,349 |
2023-09-20 | $25.06 | $25.08 | $25.06 | $25.06 | $24.88 | 1,205 |
2023-09-19 | $25.03 | $25.08 | $25.03 | $25.08 | $24.90 | 319 |
2023-09-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.82 | 876 |
2023-09-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.82 | 813 |
2023-09-14 | $25.04 | $25.04 | $25.02 | $25.02 | $24.84 | 1,166 |
2023-09-13 | $24.94 | $24.96 | $24.94 | $24.96 | $24.78 | 267 |
2023-09-12 | $24.93 | $24.93 | $24.91 | $24.91 | $24.73 | 587 |
2023-09-11 | $24.92 | $24.95 | $24.92 | $24.95 | $24.77 | 180 |
2023-09-08 | $24.94 | $24.97 | $24.92 | $24.97 | $24.79 | 3,959 |
2023-09-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.72 | 157 |
2023-09-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.71 | 236 |
2023-09-05 | $24.88 | $24.91 | $24.88 | $24.90 | $24.72 | 1,507 |
2023-09-01 | $24.93 | $24.94 | $24.92 | $24.92 | $24.74 | 3,110 |
2023-08-31 | $24.79 | $24.79 | $24.75 | $24.77 | $24.59 | 793 |
2023-08-30 | $24.79 | $24.79 | $24.74 | $24.76 | $24.58 | 1,467 |
2023-08-29 | $24.67 | $24.71 | $24.67 | $24.71 | $24.54 | 1,643 |
2023-08-28 | $24.80 | $24.89 | $24.80 | $24.86 | $24.51 | 9,964 |
2023-08-25 | $24.76 | $24.80 | $24.76 | $24.80 | $24.45 | 440 |
2023-08-24 | $24.83 | $24.83 | $24.79 | $24.83 | $24.48 | 1,210 |
2023-08-23 | $24.80 | $24.87 | $24.80 | $24.87 | $24.52 | 1,138 |
2023-08-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.36 | 236 |
2023-08-21 | $24.77 | $24.77 | $24.59 | $24.65 | $24.31 | 8,362 |
2023-08-18 | $24.72 | $24.76 | $24.71 | $24.76 | $24.76 | 11,229 |
2023-08-17 | $24.88 | $24.89 | $24.82 | $24.89 | $24.89 | 1,156 |
2023-08-16 | $24.91 | $24.92 | $24.90 | $24.92 | $24.92 | 2,002 |
2023-08-15 | $25.11 | $25.11 | $25.09 | $25.09 | $25.09 | 853 |
2023-08-14 | $25.12 | $25.18 | $25.12 | $25.13 | $25.13 | 859 |
2023-08-11 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 196 |
2023-08-10 | $25.40 | $25.40 | $25.38 | $25.39 | $25.39 | 1,052 |
2023-08-09 | $25.44 | $25.47 | $25.44 | $25.44 | $25.44 | 693 |
2023-08-08 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 172 |
2023-08-07 | $25.65 | $25.65 | $25.57 | $25.61 | $25.61 | 8,066 |
2023-08-04 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 11 |
2023-08-03 | $25.57 | $25.57 | $25.54 | $25.57 | $25.57 | 737 |
2023-08-02 | $25.63 | $25.63 | $25.52 | $25.57 | $25.57 | 7,230 |
2023-08-01 | $25.64 | $25.66 | $25.64 | $25.65 | $25.65 | 2,196 |
2023-07-31 | $25.74 | $25.75 | $25.69 | $25.75 | $25.75 | 5,686 |
2023-07-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 622 |
2023-07-27 | $25.50 | $25.50 | $25.42 | $25.42 | $25.42 | 1,430 |
2023-07-26 | $25.50 | $25.58 | $25.50 | $25.56 | $25.39 | 1,484 |
2023-07-25 | $25.49 | $25.57 | $25.49 | $25.56 | $25.39 | 1,039 |
2023-07-24 | $25.46 | $25.50 | $25.45 | $25.45 | $25.29 | 381 |
2023-07-21 | $25.65 | $25.65 | $25.61 | $25.61 | $25.44 | 946 |
2023-07-20 | $25.67 | $25.67 | $25.64 | $25.64 | $25.47 | 376 |
2023-07-19 | $25.64 | $25.67 | $25.61 | $25.65 | $25.48 | 12,829 |
2023-07-18 | $25.86 | $25.87 | $25.81 | $25.83 | $25.66 | 1,822 |
2023-07-17 | $25.98 | $25.98 | $25.94 | $25.97 | $25.80 | 521 |
2023-07-14 | $26.01 | $26.03 | $26.01 | $26.03 | $26.03 | 2,663 |
2023-07-13 | $25.98 | $26.02 | $25.94 | $26.02 | $26.02 | 1,473 |
2023-07-12 | $25.90 | $25.93 | $25.89 | $25.93 | $25.93 | 3,185 |
2023-07-11 | $25.77 | $25.80 | $25.77 | $25.80 | $25.80 | 274 |
2023-07-10 | $25.70 | $25.74 | $25.69 | $25.74 | $25.74 | 2,131 |
2023-07-07 | $25.78 | $25.83 | $25.78 | $25.82 | $25.82 | 891 |
2023-07-06 | $25.76 | $25.79 | $25.74 | $25.79 | $25.79 | 697 |
2023-07-05 | $25.82 | $25.86 | $25.80 | $25.83 | $25.83 | 14,043 |
2023-07-03 | $26.00 | $26.05 | $25.99 | $26.01 | $26.01 | 8,448 |
2023-06-30 | $26.17 | $26.17 | $26.16 | $26.16 | $26.16 | 14,580 |
2023-06-29 | $26.21 | $26.21 | $26.15 | $26.16 | $26.16 | 2,375 |
2023-06-28 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 421 |
2023-06-27 | $26.36 | $26.39 | $26.28 | $26.35 | $26.17 | 9,255 |
2023-06-26 | $26.38 | $26.38 | $26.27 | $26.30 | $26.12 | 7,152 |
2023-06-23 | $26.40 | $26.45 | $26.40 | $26.41 | $26.24 | 2,388 |
2023-06-22 | $26.44 | $26.44 | $26.44 | $26.44 | $26.27 | 209 |
2023-06-21 | $26.40 | $26.40 | $26.36 | $26.38 | $26.20 | 533 |
2023-06-20 | $26.35 | $26.40 | $26.35 | $26.40 | $26.22 | 379 |
2023-06-16 | $26.49 | $26.55 | $26.49 | $26.52 | $26.35 | 494 |
2023-06-15 | $26.53 | $26.55 | $26.51 | $26.55 | $26.38 | 4,924 |
2023-06-14 | $26.58 | $26.58 | $26.49 | $26.49 | $26.32 | 249 |
2023-06-13 | $26.41 | $26.45 | $26.34 | $26.36 | $26.18 | 3,599 |
2023-06-12 | $26.34 | $26.34 | $26.30 | $26.34 | $26.16 | 1,847 |
2023-06-09 | $26.45 | $26.45 | $26.41 | $26.41 | $26.23 | 496 |
2023-06-08 | $26.16 | $26.25 | $26.16 | $26.21 | $26.04 | 547 |
2023-06-07 | $26.07 | $26.08 | $26.07 | $26.08 | $25.91 | 418 |
2023-06-06 | $26.04 | $26.06 | $25.97 | $26.06 | $26.06 | 2,234 |
2023-06-05 | $25.97 | $26.12 | $25.97 | $26.12 | $26.12 | 100 |
2023-06-02 | $25.89 | $25.92 | $25.89 | $25.92 | $25.92 | 437 |
2023-06-01 | $25.74 | $25.82 | $25.74 | $25.82 | $25.82 | 9,929 |
2023-05-31 | $25.63 | $25.74 | $25.63 | $25.74 | $25.74 | 5,441 |
2023-05-30 | $25.62 | $25.69 | $25.61 | $25.64 | $25.64 | 7,161 |
2023-05-26 | $25.64 | $25.64 | $25.61 | $25.62 | $25.62 | 2,649 |
2023-05-25 | $25.81 | $25.81 | $25.81 | $25.81 | $25.64 | 75 |
2023-05-24 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 41 |
2023-05-23 | $25.80 | $25.82 | $25.80 | $25.82 | $25.82 | 2,376 |
2023-05-22 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 65 |
2023-05-19 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 4 |
2023-05-18 | $25.86 | $25.88 | $25.84 | $25.88 | $25.88 | 14,661 |
2023-05-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 316 |
2023-05-16 | $26.15 | $26.15 | $26.14 | $26.14 | $26.14 | 4,432 |
2023-05-15 | $26.27 | $26.27 | $26.18 | $26.24 | $26.24 | 2,831 |
2023-05-12 | $26.32 | $26.36 | $26.32 | $26.34 | $26.34 | 233 |
2023-05-11 | $26.37 | $26.43 | $26.37 | $26.43 | $26.43 | 917 |
2023-05-10 | $26.38 | $26.39 | $26.38 | $26.39 | $26.39 | 334 |
2023-05-09 | $26.39 | $26.42 | $26.39 | $26.42 | $26.42 | 243 |
2023-05-08 | $26.60 | $26.60 | $26.48 | $26.48 | $26.48 | 1,473 |
2023-05-05 | $26.65 | $26.65 | $26.56 | $26.61 | $26.61 | 3,266 |
2023-05-04 | $26.63 | $26.67 | $26.63 | $26.67 | $26.67 | 142 |
2023-05-03 | $26.70 | $26.70 | $26.60 | $26.63 | $26.63 | 1,290 |
2023-05-02 | $26.62 | $26.70 | $26.62 | $26.70 | $26.70 | 3,046 |
2023-05-01 | $26.68 | $26.71 | $26.68 | $26.68 | $26.68 | 872 |
2023-04-28 | $26.75 | $26.75 | $26.68 | $26.73 | $26.73 | 1,130 |
2023-04-27 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 21 |
2023-04-26 | $26.70 | $26.70 | $26.68 | $26.68 | $26.68 | 266 |
2023-04-25 | $26.77 | $26.81 | $26.77 | $26.81 | $26.81 | 413 |
2023-04-24 | $26.84 | $26.85 | $26.75 | $26.82 | $26.82 | 1,227 |
2023-04-21 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 441 |
2023-04-20 | $26.81 | $26.87 | $26.81 | $26.85 | $26.85 | 1,767 |
2023-04-19 | $26.88 | $26.93 | $26.88 | $26.88 | $26.88 | 878 |
2023-04-18 | $26.98 | $26.98 | $26.94 | $26.95 | $26.95 | 3,611 |
2023-04-17 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 135 |
2023-04-14 | $26.95 | $26.99 | $26.95 | $26.99 | $26.99 | 1,381 |
2023-04-13 | $27.00 | $27.03 | $27.00 | $27.03 | $27.03 | 1,007 |
2023-04-12 | $26.91 | $26.95 | $26.91 | $26.95 | $26.95 | 593 |
2023-04-11 | $26.86 | $26.89 | $26.83 | $26.89 | $26.89 | 9,239 |
2023-04-10 | $26.81 | $26.90 | $26.81 | $26.86 | $26.86 | 1,334 |
2023-04-06 | $26.91 | $26.94 | $26.86 | $26.90 | $26.90 | 1,744 |
2023-04-05 | $26.94 | $27.03 | $26.86 | $26.95 | $26.95 | 24,585 |
2023-04-04 | $26.82 | $26.95 | $26.82 | $26.95 | $26.95 | 3,156 |
2023-04-03 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 280 |
2023-03-31 | $26.85 | $26.85 | $26.74 | $26.79 | $26.79 | 1,447 |
2023-03-30 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 244 |
2023-03-29 | $26.51 | $26.57 | $26.44 | $26.53 | $26.53 | 5,545 |
2023-03-28 | $26.63 | $26.68 | $26.63 | $26.68 | $26.51 | 258 |
2023-03-27 | $26.57 | $26.62 | $26.54 | $26.54 | $26.37 | 4,154 |
2023-03-24 | $26.80 | $26.80 | $26.65 | $26.70 | $26.53 | 2,951 |
2023-03-23 | $26.89 | $26.89 | $26.85 | $26.86 | $26.68 | 2,089 |
2023-03-22 | $26.97 | $26.97 | $26.93 | $26.93 | $26.76 | 971 |
2023-03-21 | $26.85 | $26.86 | $26.85 | $26.85 | $26.68 | 3,828 |
2023-03-20 | $26.85 | $26.90 | $26.85 | $26.85 | $26.68 | 10,958 |
2023-03-17 | $27.02 | $27.02 | $26.97 | $26.97 | $26.80 | 678 |
2023-03-16 | $26.90 | $26.90 | $26.85 | $26.86 | $26.69 | 7,179 |
2023-03-15 | $27.15 | $27.15 | $26.97 | $27.00 | $26.83 | 1,679 |
2023-03-14 | $26.98 | $26.98 | $26.88 | $26.95 | $26.77 | 1,704 |
2023-03-13 | $27.24 | $27.24 | $26.94 | $26.95 | $26.78 | 18,788 |
2023-03-10 | $27.19 | $27.19 | $27.08 | $27.13 | $26.95 | 10,370 |
2023-03-09 | $27.41 | $27.41 | $27.31 | $27.31 | $27.13 | 1,653 |
2023-03-08 | $27.44 | $27.45 | $27.44 | $27.44 | $27.26 | 3,144 |
2023-03-07 | $27.44 | $27.44 | $27.44 | $27.44 | $27.26 | 6,515 |
2023-03-06 | $27.49 | $27.49 | $27.44 | $27.44 | $27.26 | 1,031 |
2023-03-03 | $27.26 | $27.30 | $27.24 | $27.28 | $27.10 | 6,716 |
2023-03-02 | $27.25 | $27.27 | $27.25 | $27.27 | $27.09 | 1,002 |
2023-03-01 | $27.24 | $27.25 | $27.24 | $27.25 | $27.07 | 1,517 |
2023-02-28 | $27.27 | $27.27 | $27.20 | $27.22 | $27.05 | 1,101 |
2023-02-27 | $27.21 | $27.24 | $27.21 | $27.22 | $27.04 | 1,324 |
2023-02-24 | $27.14 | $27.15 | $27.09 | $27.12 | $26.94 | 2,354 |
2023-02-23 | $27.33 | $27.37 | $27.32 | $27.35 | $27.00 | 2,534 |
2023-02-22 | $27.09 | $27.12 | $27.09 | $27.11 | $26.76 | 1,991 |
2023-02-21 | $27.08 | $27.15 | $27.08 | $27.09 | $26.74 | 7,410 |
2023-02-17 | $27.45 | $27.46 | $27.44 | $27.46 | $27.11 | 1,767 |
2023-02-16 | $27.51 | $27.59 | $27.51 | $27.55 | $27.20 | 4,254 |
2023-02-15 | $27.53 | $27.54 | $27.52 | $27.52 | $27.17 | 6,233 |
2023-02-14 | $27.60 | $27.64 | $27.60 | $27.64 | $27.28 | 1,441 |
2023-02-13 | $27.61 | $27.69 | $27.61 | $27.66 | $27.30 | 985 |
2023-02-10 | $27.63 | $27.63 | $27.61 | $27.61 | $27.25 | 518 |
2023-02-09 | $27.88 | $27.92 | $27.76 | $27.80 | $27.44 | 6,325 |
2023-02-08 | $27.86 | $27.86 | $27.86 | $27.86 | $27.50 | 85 |
2023-02-07 | $27.76 | $27.85 | $27.68 | $27.73 | $27.37 | 10,576 |
2023-02-06 | $27.89 | $27.89 | $27.80 | $27.85 | $27.49 | 3,014 |
2023-02-03 | $28.00 | $28.03 | $27.90 | $27.91 | $27.55 | 7,339 |
2023-02-02 | $28.00 | $28.01 | $27.86 | $27.92 | $27.55 | 10,426 |
2023-02-01 | $27.96 | $28.05 | $27.96 | $28.05 | $27.69 | 16,526 |
2023-01-31 | $27.85 | $27.87 | $27.84 | $27.86 | $27.50 | 5,597 |
2023-01-30 | $27.89 | $27.90 | $27.86 | $27.86 | $27.50 | 14,152 |
2023-01-27 | $27.89 | $27.91 | $27.88 | $27.89 | $27.53 | 7,721 |
2023-01-26 | $28.01 | $28.10 | $28.01 | $28.08 | $27.53 | 7,965 |
2023-01-25 | $28.00 | $28.02 | $28.00 | $28.02 | $27.48 | 1,324 |
2023-01-24 | $27.96 | $27.98 | $27.91 | $27.94 | $27.40 | 9,823 |
2023-01-23 | $28.07 | $28.13 | $28.05 | $28.06 | $27.51 | 7,363 |
2023-01-20 | $28.04 | $28.07 | $28.01 | $28.04 | $28.04 | 10,212 |
2023-01-19 | $27.96 | $28.01 | $27.93 | $28.01 | $28.01 | 5,492 |
2023-01-18 | $27.93 | $27.97 | $27.92 | $27.97 | $27.97 | 3,646 |
2023-01-17 | $27.87 | $27.88 | $27.84 | $27.88 | $27.88 | 1,807 |
2023-01-13 | $27.79 | $27.83 | $27.75 | $27.82 | $27.82 | 11,846 |
2023-01-12 | $27.95 | $27.97 | $27.90 | $27.95 | $27.95 | 23,600 |
2023-01-11 | $27.91 | $27.98 | $27.91 | $27.98 | $27.98 | 3,754 |
2023-01-10 | $27.86 | $27.86 | $27.69 | $27.75 | $27.75 | 17,223 |
2023-01-09 | $27.97 | $28.04 | $27.89 | $27.97 | $27.97 | 11,116 |
2023-01-06 | $27.85 | $27.89 | $27.85 | $27.89 | $27.89 | 4,894 |
2023-01-05 | $27.54 | $27.65 | $27.54 | $27.59 | $27.59 | 6,111 |
2023-01-04 | $27.47 | $27.47 | $27.37 | $27.37 | $27.37 | 1,191 |
2023-01-03 | $27.12 | $27.12 | $27.05 | $27.07 | $27.07 | 2,048 |
2022-12-30 | $26.94 | $27.06 | $26.87 | $26.93 | $26.93 | 7,487 |
2022-12-29 | $27.08 | $27.08 | $27.04 | $27.07 | $27.07 | 1,860 |
2022-12-28 | $27.00 | $27.00 | $26.78 | $26.81 | $26.81 | 9,600 |
2022-12-27 | $27.44 | $27.44 | $27.39 | $27.39 | $26.82 | 1,618 |
2022-12-23 | $27.42 | $27.42 | $27.42 | $27.42 | $26.84 | 40 |
2022-12-22 | $27.33 | $27.36 | $27.28 | $27.36 | $26.79 | 5,667 |
2022-12-21 | $27.44 | $27.44 | $27.40 | $27.44 | $26.86 | 1,287 |
2022-12-20 | $27.34 | $27.44 | $27.34 | $27.39 | $26.81 | 6,616 |
2022-12-19 | $27.23 | $27.28 | $27.19 | $27.23 | $26.66 | 5,235 |
2022-12-16 | $27.28 | $27.33 | $27.28 | $27.32 | $26.75 | 726 |
2022-12-15 | $27.40 | $27.42 | $27.36 | $27.38 | $26.80 | 3,736 |
2022-12-14 | $27.43 | $27.43 | $27.40 | $27.40 | $26.83 | 4,256 |
2022-12-13 | $27.50 | $27.57 | $27.47 | $27.48 | $26.90 | 5,602 |
2022-12-12 | $27.18 | $27.33 | $27.18 | $27.25 | $26.68 | 2,738 |
2022-12-09 | $27.06 | $27.06 | $27.06 | $27.06 | $26.50 | 606 |
2022-12-08 | $27.10 | $27.12 | $27.05 | $27.07 | $26.51 | 3,495 |
2022-12-07 | $27.33 | $27.39 | $27.25 | $27.32 | $26.74 | 5,183 |
2022-12-06 | $27.37 | $27.43 | $27.32 | $27.33 | $26.76 | 4,110 |
2022-12-05 | $27.35 | $27.35 | $27.21 | $27.21 | $26.64 | 11,219 |
2022-12-02 | $27.03 | $27.07 | $26.96 | $27.02 | $27.02 | 30,567 |
2022-12-01 | $27.06 | $27.06 | $26.95 | $27.00 | $27.00 | 3,185 |
2022-11-30 | $26.66 | $26.77 | $26.60 | $26.77 | $26.77 | 5,410 |
2022-11-29 | $26.43 | $26.63 | $26.43 | $26.59 | $26.59 | 2,367 |
2022-11-28 | $26.25 | $26.29 | $26.23 | $26.25 | $26.25 | 6,494 |
2022-11-25 | $26.18 | $26.27 | $26.15 | $26.27 | $26.10 | 3,771 |
2022-11-23 | $25.75 | $25.75 | $25.68 | $25.73 | $25.57 | 427 |
2022-11-22 | $25.54 | $25.59 | $25.54 | $25.59 | $25.59 | 317 |
2022-11-21 | $25.58 | $25.60 | $25.58 | $25.60 | $25.60 | 249 |
2022-11-18 | $25.73 | $25.73 | $25.71 | $25.72 | $25.72 | 756 |
2022-11-17 | $25.67 | $25.70 | $25.67 | $25.70 | $25.70 | 425 |
2022-11-16 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 481 |
2022-11-15 | $25.73 | $25.77 | $25.71 | $25.77 | $25.77 | 2,703 |
2022-11-14 | $25.53 | $25.53 | $25.48 | $25.50 | $25.50 | 6,384 |
2022-11-11 | $24.86 | $24.94 | $24.86 | $24.93 | $24.93 | 14,952 |
2022-11-10 | $24.42 | $24.57 | $24.42 | $24.56 | $24.56 | 7,581 |
2022-11-09 | $24.22 | $24.23 | $24.22 | $24.23 | $24.23 | 271 |
2022-11-08 | $24.00 | $24.05 | $24.00 | $24.05 | $24.05 | 1,323 |
2022-11-07 | $23.92 | $23.92 | $23.89 | $23.91 | $23.91 | 5,001 |
2022-11-04 | $23.91 | $24.04 | $23.91 | $24.04 | $24.04 | 1,985 |
2022-11-03 | $23.85 | $23.98 | $23.79 | $23.94 | $23.94 | 3,381 |
2022-11-02 | $23.87 | $23.93 | $23.81 | $23.81 | $23.81 | 921 |
2022-11-01 | $23.83 | $23.84 | $23.79 | $23.84 | $23.84 | 4,122 |
2022-10-31 | $24.00 | $24.06 | $24.00 | $24.06 | $24.06 | 1,826 |
2022-10-28 | $23.95 | $23.99 | $23.92 | $23.98 | $23.98 | 10,536 |
2022-10-27 | $24.20 | $24.20 | $24.03 | $24.15 | $24.15 | 13,200 |
2022-10-26 | $24.21 | $24.28 | $24.21 | $24.23 | $24.07 | 3,398 |
2022-10-25 | $24.15 | $24.21 | $24.15 | $24.19 | $24.03 | 1,872 |
2022-10-24 | $24.24 | $24.33 | $24.21 | $24.29 | $24.13 | 2,040 |
2022-10-21 | $24.52 | $24.61 | $24.50 | $24.61 | $24.45 | 6,250 |
2022-10-20 | $24.74 | $24.78 | $24.68 | $24.69 | $24.53 | 2,155 |
2022-10-19 | $24.70 | $24.74 | $24.68 | $24.74 | $24.58 | 5,804 |
2022-10-18 | $24.76 | $24.80 | $24.76 | $24.78 | $24.62 | 3,162 |
2022-10-17 | $25.05 | $25.05 | $25.05 | $25.05 | $24.89 | 200 |
2022-10-14 | $25.08 | $25.09 | $24.99 | $24.99 | $24.83 | 13,694 |
2022-10-13 | $25.10 | $25.20 | $25.10 | $25.18 | $25.02 | 14,205 |
2022-10-12 | $25.21 | $25.21 | $25.16 | $25.20 | $25.04 | 4,103 |
2022-10-11 | $25.31 | $25.31 | $25.19 | $25.24 | $25.07 | 1,553 |
2022-10-10 | $25.44 | $25.44 | $25.39 | $25.44 | $25.27 | 5,737 |
2022-10-07 | $25.48 | $25.48 | $25.42 | $25.48 | $25.48 | 4,228 |
2022-10-06 | $25.55 | $25.57 | $25.55 | $25.57 | $25.57 | 201 |
2022-10-05 | $25.63 | $25.63 | $25.61 | $25.61 | $25.61 | 250 |
2022-10-04 | $25.66 | $25.70 | $25.62 | $25.65 | $25.65 | 3,822 |
2022-10-03 | $25.50 | $25.62 | $25.49 | $25.62 | $25.62 | 4,734 |
2022-09-30 | $25.44 | $25.53 | $25.44 | $25.49 | $25.49 | 2,522 |
2022-09-29 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 144 |
2022-09-28 | $25.66 | $25.76 | $25.56 | $25.76 | $25.76 | 3,891 |
2022-09-27 | $26.31 | $26.31 | $26.09 | $26.23 | $26.05 | 14,029 |
2022-09-26 | $26.35 | $26.35 | $26.22 | $26.35 | $26.17 | 12,634 |
2022-09-23 | $26.39 | $26.40 | $26.30 | $26.35 | $26.17 | 7,122 |
2022-09-22 | $26.69 | $26.69 | $26.60 | $26.60 | $26.60 | 901 |
2022-09-21 | $26.64 | $26.68 | $26.64 | $26.68 | $26.68 | 643 |
2022-09-20 | $26.73 | $26.76 | $26.62 | $26.75 | $26.75 | 16,381 |
2022-09-19 | $26.78 | $26.81 | $26.78 | $26.81 | $26.81 | 3,964 |
2022-09-16 | $26.71 | $26.81 | $26.71 | $26.81 | $26.81 | 7,155 |
2022-09-15 | $26.80 | $26.87 | $26.74 | $26.83 | $26.83 | 12,145 |
2022-09-14 | $26.68 | $26.73 | $26.68 | $26.73 | $26.73 | 984 |
2022-09-13 | $26.59 | $26.59 | $26.50 | $26.58 | $26.58 | 1,524 |
2022-09-12 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 70 |
2022-09-09 | $26.57 | $26.62 | $26.57 | $26.62 | $26.62 | 2,577 |
2022-09-08 | $26.59 | $26.66 | $26.59 | $26.62 | $26.62 | 65,592 |
2022-09-07 | $26.58 | $26.64 | $26.50 | $26.63 | $26.63 | 38,088 |
2022-09-06 | $26.48 | $26.48 | $26.46 | $26.46 | $26.46 | 811 |
2022-09-02 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 95 |
2022-09-01 | $26.66 | $26.66 | $26.58 | $26.59 | $26.59 | 2,041 |
2022-08-31 | $26.68 | $26.75 | $26.68 | $26.71 | $26.71 | 843 |
2022-08-30 | $26.53 | $26.53 | $26.50 | $26.50 | $26.50 | 457 |
2022-08-29 | $26.72 | $26.72 | $26.67 | $26.67 | $26.67 | 428 |
2022-08-26 | $27.00 | $27.00 | $26.94 | $26.97 | $26.97 | 2,440 |
2022-08-25 | $26.91 | $27.00 | $26.86 | $26.93 | $26.93 | 2,859 |
2022-08-24 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 105 |
2022-08-23 | $26.72 | $26.80 | $26.71 | $26.77 | $26.77 | 78,619 |
2022-08-22 | $26.61 | $26.69 | $26.61 | $26.67 | $26.67 | 3,252 |
2022-08-19 | $26.68 | $26.68 | $26.67 | $26.67 | $26.67 | 395 |
2022-08-18 | $26.59 | $26.65 | $26.59 | $26.65 | $26.65 | 628 |
2022-08-17 | $26.65 | $26.65 | $26.57 | $26.64 | $26.64 | 487 |
2022-08-16 | $26.67 | $26.75 | $26.64 | $26.68 | $26.68 | 13,698 |
2022-08-15 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 25 |
2022-08-12 | $26.41 | $26.42 | $26.37 | $26.40 | $26.40 | 711 |
2022-08-11 | $26.46 | $26.50 | $26.34 | $26.37 | $26.37 | 7,288 |
2022-08-10 | $26.38 | $26.46 | $26.37 | $26.46 | $26.46 | 3,244 |
2022-08-09 | $26.45 | $26.47 | $26.34 | $26.34 | $26.34 | 3,213 |
2022-08-08 | $26.50 | $26.50 | $26.46 | $26.46 | $26.46 | 1,453 |
2022-08-05 | $26.47 | $26.50 | $26.34 | $26.45 | $26.45 | 3,289 |
2022-08-04 | $26.65 | $26.65 | $26.59 | $26.60 | $26.60 | 902 |
2022-08-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 225 |
2022-08-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 167 |
2022-08-01 | $26.75 | $26.87 | $26.73 | $26.78 | $26.78 | 26,146 |
2022-07-29 | $26.79 | $26.80 | $26.69 | $26.75 | $26.75 | 12,127 |
2022-07-28 | $26.56 | $26.66 | $26.56 | $26.66 | $26.66 | 3,151 |
2022-07-27 | $26.58 | $26.58 | $26.53 | $26.54 | $26.54 | 1,044 |
2022-07-26 | $26.65 | $26.65 | $26.65 | $26.65 | $26.48 | 565 |
2022-07-25 | $26.59 | $26.59 | $26.54 | $26.54 | $26.36 | 1,451 |
2022-07-22 | $26.40 | $26.50 | $26.31 | $26.47 | $26.30 | 24,870 |
2022-07-21 | $26.30 | $26.36 | $26.30 | $26.36 | $26.19 | 3,257 |
2022-07-20 | $26.08 | $26.18 | $26.06 | $26.12 | $25.95 | 2,535 |
2022-07-19 | $26.18 | $26.36 | $26.18 | $26.29 | $26.12 | 7,215 |
2022-07-18 | $26.40 | $26.40 | $26.31 | $26.34 | $26.17 | 2,450 |
2022-07-15 | $26.40 | $26.40 | $26.35 | $26.40 | $26.23 | 949 |
2022-07-14 | $26.39 | $26.39 | $26.32 | $26.37 | $26.20 | 1,426 |
2022-07-13 | $26.22 | $26.22 | $26.14 | $26.18 | $26.01 | 868 |
2022-07-12 | $26.40 | $26.52 | $26.40 | $26.43 | $26.26 | 2,415 |
2022-07-11 | $26.73 | $26.73 | $26.62 | $26.68 | $26.50 | 4,840 |
2022-07-08 | $26.77 | $26.77 | $26.74 | $26.74 | $26.57 | 250 |
2022-07-07 | $26.81 | $26.83 | $26.80 | $26.83 | $26.66 | 6,233 |
2022-07-06 | $26.90 | $26.90 | $26.88 | $26.90 | $26.73 | 2,150 |
2022-07-05 | $27.00 | $27.09 | $27.00 | $27.05 | $26.87 | 1,181 |
2022-07-01 | $27.24 | $27.27 | $27.24 | $27.26 | $27.09 | 2,648 |
2022-06-30 | $27.26 | $27.31 | $27.25 | $27.25 | $27.07 | 1,138 |
2022-06-29 | $27.35 | $27.42 | $27.35 | $27.36 | $27.18 | 2,503 |
2022-06-28 | $27.50 | $27.54 | $27.35 | $27.35 | $27.17 | 5,644 |
2022-06-27 | $27.61 | $27.61 | $27.51 | $27.60 | $27.24 | 567 |
2022-06-24 | $27.61 | $27.61 | $27.61 | $27.61 | $27.25 | 104 |
2022-06-23 | $27.90 | $27.90 | $27.83 | $27.83 | $27.47 | 596 |
2022-06-22 | $28.11 | $28.11 | $28.07 | $28.07 | $27.70 | 2,115 |
2022-06-21 | $28.03 | $28.16 | $28.03 | $28.11 | $27.75 | 3,396 |
2022-06-17 | $28.19 | $28.19 | $28.11 | $28.15 | $27.79 | 1,143 |
2022-06-16 | $28.33 | $28.37 | $28.32 | $28.32 | $27.95 | 1,432 |
2022-06-15 | $28.30 | $28.43 | $28.24 | $28.43 | $28.06 | 2,208 |
2022-06-14 | $28.19 | $28.22 | $28.19 | $28.22 | $27.85 | 351 |
2022-06-13 | $28.42 | $28.42 | $28.24 | $28.25 | $27.89 | 5,042 |
2022-06-10 | $28.67 | $28.67 | $28.50 | $28.60 | $28.23 | 10,658 |
2022-06-09 | $28.68 | $28.68 | $28.64 | $28.64 | $28.27 | 212 |
2022-06-08 | $28.73 | $28.73 | $28.73 | $28.73 | $28.35 | 103 |
2022-06-07 | $28.82 | $28.82 | $28.79 | $28.79 | $28.41 | 490 |
2022-06-06 | $28.80 | $28.80 | $28.69 | $28.69 | $28.32 | 1,548 |
2022-06-03 | $28.68 | $28.68 | $28.68 | $28.68 | $28.31 | 70 |
2022-06-02 | $28.76 | $28.76 | $28.76 | $28.76 | $28.38 | 74 |
2022-06-01 | $28.70 | $28.70 | $28.60 | $28.68 | $28.31 | 2,546 |
2022-05-31 | $28.73 | $28.73 | $28.69 | $28.69 | $28.32 | 876 |
2022-05-27 | $28.78 | $28.85 | $28.75 | $28.85 | $28.48 | 1,624 |
2022-05-26 | $28.85 | $28.85 | $28.77 | $28.84 | $28.46 | 3,046 |
2022-05-25 | $28.86 | $28.89 | $28.86 | $28.89 | $28.33 | 418 |
2022-05-24 | $28.86 | $28.95 | $28.86 | $28.95 | $28.39 | 593 |
2022-05-23 | $28.94 | $28.94 | $28.89 | $28.89 | $28.33 | 359 |
2022-05-20 | $28.61 | $28.71 | $28.59 | $28.71 | $28.16 | 4,833 |
2022-05-19 | $28.64 | $28.68 | $28.59 | $28.68 | $28.12 | 4,592 |
2022-05-18 | $28.58 | $28.61 | $28.54 | $28.60 | $28.05 | 2,900 |
2022-05-17 | $28.60 | $28.72 | $28.60 | $28.71 | $28.16 | 1,314 |
2022-05-16 | $28.70 | $28.74 | $28.68 | $28.74 | $28.19 | 1,208 |
2022-05-13 | $28.73 | $28.73 | $28.56 | $28.68 | $28.13 | 9,277 |
2022-05-12 | $28.78 | $28.85 | $28.78 | $28.81 | $28.25 | 3,390 |
2022-05-11 | $28.90 | $28.90 | $28.88 | $28.90 | $28.34 | 9,225 |
2022-05-10 | $28.99 | $29.04 | $28.99 | $29.04 | $28.48 | 825 |
2022-05-09 | $29.17 | $29.17 | $29.01 | $29.06 | $28.50 | 6,235 |
2022-05-06 | $29.18 | $29.29 | $29.18 | $29.23 | $28.66 | 18,869 |
2022-05-05 | $29.25 | $29.41 | $29.25 | $29.41 | $28.84 | 2,177 |
2022-05-04 | $29.40 | $29.40 | $29.40 | $29.40 | $28.83 | 536 |
2022-05-03 | $29.30 | $29.40 | $29.30 | $29.31 | $28.74 | 4,572 |
2022-05-02 | $29.29 | $29.29 | $29.27 | $29.29 | $28.72 | 676 |
2022-04-29 | $29.28 | $29.30 | $29.28 | $29.29 | $28.73 | 1,983 |
2022-04-28 | $29.15 | $29.17 | $29.13 | $29.17 | $28.60 | 1,298 |
2022-04-27 | $29.16 | $29.23 | $29.12 | $29.15 | $28.59 | 14,878 |
2022-04-26 | $29.32 | $29.39 | $29.27 | $29.32 | $28.57 | 2,677 |
2022-04-25 | $29.36 | $29.36 | $29.30 | $29.36 | $28.61 | 1,523 |
2022-04-22 | $29.36 | $29.49 | $29.36 | $29.48 | $28.72 | 5,937 |
2022-04-21 | $29.39 | $29.99 | $29.18 | $29.44 | $28.69 | 124,333 |
2022-04-20 | $29.38 | $29.39 | $29.38 | $29.39 | $28.64 | 283 |
2022-04-19 | $29.42 | $29.42 | $29.38 | $29.38 | $28.63 | 778 |
2022-04-18 | $29.45 | $29.50 | $29.40 | $29.50 | $28.74 | 2,395 |
2022-04-14 | $29.51 | $29.51 | $29.49 | $29.49 | $28.73 | 553 |
2022-04-13 | $29.39 | $29.52 | $29.39 | $29.46 | $28.71 | 1,003 |
2022-04-12 | $29.29 | $29.35 | $29.28 | $29.33 | $28.58 | 5,585 |
2022-04-11 | $29.49 | $29.49 | $29.40 | $29.46 | $28.70 | 1,399 |
2022-04-08 | $29.56 | $29.64 | $29.56 | $29.64 | $28.88 | 1,047 |
2022-04-07 | $29.62 | $29.70 | $29.62 | $29.68 | $28.92 | 1,461 |
2022-04-06 | $29.66 | $29.75 | $29.65 | $29.71 | $28.94 | 1,769 |
2022-04-05 | $29.67 | $29.67 | $29.67 | $29.67 | $28.91 | 141 |
2022-04-04 | $29.55 | $29.61 | $29.55 | $29.61 | $28.85 | 13,948 |
2022-04-01 | $29.56 | $29.63 | $29.53 | $29.57 | $28.81 | 3,342 |
2022-03-31 | $29.70 | $29.70 | $29.62 | $29.62 | $28.86 | 8,085 |
2022-03-30 | $29.46 | $29.47 | $29.27 | $29.34 | $28.59 | 8,010 |
2022-03-29 | $29.50 | $29.53 | $29.44 | $29.46 | $28.71 | 6,187 |
2022-03-28 | $29.43 | $29.48 | $29.43 | $29.46 | $28.52 | 3,162 |
2022-03-25 | $29.30 | $29.30 | $29.17 | $29.20 | $28.26 | 60,456 |
2022-03-24 | $29.19 | $29.33 | $29.19 | $29.32 | $28.38 | 9,670 |
2022-03-23 | $29.24 | $29.24 | $29.18 | $29.20 | $28.26 | 1,165 |
2022-03-22 | $29.15 | $29.20 | $29.15 | $29.15 | $28.21 | 5,835 |
2022-03-21 | $28.84 | $28.84 | $28.80 | $28.83 | $27.90 | 4,566 |
2022-03-18 | $28.52 | $28.65 | $28.47 | $28.58 | $27.66 | 24,549 |
2022-03-17 | $28.46 | $28.50 | $28.31 | $28.34 | $27.43 | 15,886 |
2022-03-16 | $28.21 | $28.27 | $28.12 | $28.27 | $27.36 | 13,279 |
2022-03-15 | $27.89 | $28.23 | $27.80 | $28.23 | $27.32 | 15,553 |
2022-03-14 | $28.60 | $28.60 | $28.22 | $28.28 | $27.36 | 23,086 |
2022-03-11 | $28.90 | $28.94 | $28.77 | $28.77 | $27.84 | 13,224 |
2022-03-10 | $28.91 | $28.95 | $28.85 | $28.90 | $27.97 | 3,172 |
2022-03-09 | $28.90 | $28.96 | $28.90 | $28.95 | $28.02 | 1,993 |
2022-03-08 | $29.46 | $29.46 | $29.30 | $29.37 | $28.42 | 5,102 |
2022-03-07 | $29.61 | $29.81 | $29.61 | $29.79 | $28.83 | 17,740 |
2022-03-04 | $29.71 | $29.76 | $29.61 | $29.73 | $28.77 | 14,233 |
2022-03-03 | $30.20 | $30.20 | $29.95 | $30.01 | $29.04 | 12,592 |
2022-03-02 | $30.25 | $30.30 | $30.22 | $30.25 | $29.28 | 3,704 |
2022-03-01 | $30.48 | $30.51 | $30.32 | $30.43 | $29.45 | 22,073 |
2022-02-28 | $30.60 | $30.64 | $30.49 | $30.54 | $29.56 | 5,163 |
2022-02-25 | $30.83 | $30.83 | $30.70 | $30.76 | $29.77 | 5,526 |
2022-02-24 | $31.03 | $31.03 | $30.77 | $30.81 | $29.82 | 32,473 |
2022-02-23 | $31.43 | $31.43 | $31.23 | $31.29 | $30.08 | 17,634 |
2022-02-22 | $31.40 | $31.43 | $31.35 | $31.38 | $30.17 | 5,729 |
2022-02-18 | $31.36 | $31.36 | $31.26 | $31.34 | $30.13 | 6,181 |
2022-02-17 | $31.25 | $31.28 | $31.25 | $31.25 | $30.05 | 9,764 |
2022-02-16 | $31.31 | $31.34 | $31.30 | $31.30 | $30.09 | 2,754 |
2022-02-15 | $31.33 | $31.34 | $31.24 | $31.31 | $30.10 | 9,910 |
2022-02-14 | $31.45 | $31.50 | $31.45 | $31.45 | $30.23 | 2,997 |
2022-02-11 | $31.71 | $31.81 | $31.61 | $31.68 | $30.46 | 24,024 |
2022-02-10 | $31.60 | $31.63 | $31.55 | $31.63 | $30.42 | 12,882 |
2022-02-09 | $31.43 | $31.44 | $31.36 | $31.36 | $30.15 | 11,954 |
2022-02-08 | $31.45 | $31.45 | $31.34 | $31.35 | $30.14 | 4,072 |
2022-02-07 | $31.50 | $31.51 | $31.38 | $31.46 | $30.25 | 11,616 |
2022-02-04 | $31.53 | $31.58 | $31.50 | $31.53 | $30.32 | 8,756 |
2022-02-03 | $31.70 | $31.71 | $31.51 | $31.55 | $30.33 | 4,888 |
2022-02-02 | $31.74 | $31.74 | $31.62 | $31.67 | $30.45 | 3,821 |
2022-02-01 | $31.65 | $31.72 | $31.65 | $31.66 | $30.44 | 1,125 |
2022-01-31 | $31.57 | $31.64 | $31.57 | $31.60 | $30.39 | 1,704 |
2022-01-28 | $31.63 | $31.65 | $31.51 | $31.58 | $30.36 | 4,821 |
2022-01-27 | $32.04 | $32.05 | $31.81 | $31.88 | $30.65 | 11,085 |
2022-01-26 | $32.15 | $32.27 | $32.08 | $32.11 | $30.68 | 6,872 |
2022-01-25 | $31.98 | $32.05 | $31.94 | $32.04 | $30.61 | 5,543 |
2022-01-24 | $32.01 | $32.16 | $31.93 | $32.12 | $30.69 | 66,122 |
2022-01-21 | $32.17 | $32.18 | $31.90 | $32.00 | $30.58 | 15,736 |
2022-01-20 | $31.85 | $31.98 | $31.83 | $31.94 | $30.52 | 8,591 |
2022-01-19 | $31.54 | $31.54 | $31.38 | $31.45 | $30.05 | 14,839 |
2022-01-18 | $31.35 | $31.35 | $31.23 | $31.30 | $29.91 | 10,860 |
2022-01-14 | $31.86 | $31.86 | $31.71 | $31.74 | $30.33 | 7,931 |
2022-01-13 | $32.11 | $32.11 | $31.92 | $32.05 | $30.62 | 20,413 |
2022-01-12 | $32.19 | $32.19 | $32.04 | $32.13 | $30.70 | 7,769 |
2022-01-11 | $32.53 | $32.53 | $32.05 | $32.32 | $30.88 | 187,497 |
2022-01-10 | $32.61 | $32.61 | $32.50 | $32.54 | $31.09 | 11,583 |
2022-01-07 | $32.65 | $32.68 | $32.65 | $32.65 | $31.19 | 10,954 |
2022-01-06 | $32.75 | $32.80 | $32.62 | $32.75 | $31.29 | 9,191 |
2022-01-05 | $32.89 | $32.89 | $32.77 | $32.83 | $31.37 | 5,193 |
2022-01-04 | $32.92 | $32.98 | $32.92 | $32.98 | $31.51 | 4,906 |
2022-01-03 | $32.97 | $33.03 | $32.95 | $32.95 | $31.48 | 16,506 |
2021-12-31 | $32.95 | $32.95 | $32.91 | $32.92 | $31.46 | 4,634 |
2021-12-30 | $32.81 | $32.94 | $32.81 | $32.92 | $31.46 | 17,230 |
2021-12-29 | $32.86 | $32.88 | $32.85 | $32.85 | $31.39 | 806 |
2021-12-28 | $33.09 | $33.09 | $33.06 | $33.06 | $31.39 | 320 |
2021-12-27 | $33.03 | $33.10 | $33.01 | $33.06 | $31.39 | 5,557 |
2021-12-23 | $33.13 | $33.13 | $33.05 | $33.10 | $31.42 | 4,324 |
2021-12-22 | $33.14 | $33.14 | $33.05 | $33.13 | $31.45 | 3,404 |
2021-12-21 | $33.09 | $33.09 | $33.02 | $33.02 | $31.35 | 16,318 |
2021-12-20 | $33.01 | $33.12 | $33.00 | $33.06 | $31.39 | 2,145 |
2021-12-17 | $33.16 | $33.17 | $33.05 | $33.11 | $31.43 | 9,277 |
2021-12-16 | $33.15 | $33.20 | $33.15 | $33.20 | $31.52 | 1,172 |
2021-12-15 | $33.10 | $33.10 | $32.94 | $33.08 | $31.40 | 9,842 |
2021-12-14 | $33.18 | $33.19 | $33.12 | $33.17 | $31.49 | 3,333 |
2021-12-13 | $33.21 | $33.22 | $33.16 | $33.20 | $31.52 | 4,266 |
2021-12-10 | $33.30 | $33.35 | $33.16 | $33.31 | $31.63 | 14,921 |
2021-12-09 | $33.22 | $33.27 | $33.20 | $33.26 | $31.58 | 8,456 |
2021-12-08 | $33.18 | $33.19 | $33.12 | $33.17 | $31.50 | 10,039 |
2021-12-07 | $33.05 | $33.07 | $32.94 | $33.01 | $31.33 | 12,432 |
2021-12-06 | $32.73 | $32.88 | $32.73 | $32.83 | $31.16 | 4,038 |
2021-12-03 | $32.84 | $32.84 | $32.68 | $32.74 | $31.09 | 7,418 |
2021-12-02 | $32.81 | $32.90 | $32.81 | $32.86 | $31.19 | 12,613 |
2021-12-01 | $32.90 | $32.96 | $32.85 | $32.87 | $31.20 | 36,576 |
2021-11-30 | $32.92 | $32.98 | $32.81 | $32.90 | $31.23 | 16,522 |
2021-11-29 | $32.91 | $32.91 | $32.80 | $32.87 | $31.21 | 19,880 |
2021-11-26 | $33.07 | $33.07 | $32.80 | $32.88 | $31.22 | 15,811 |
2021-11-24 | $33.47 | $33.50 | $33.35 | $33.35 | $31.46 | 13,418 |
2021-11-23 | $33.45 | $33.48 | $33.42 | $33.48 | $31.58 | 18,086 |
2021-11-22 | $33.43 | $33.49 | $33.31 | $33.45 | $31.55 | 60,161 |
2021-11-19 | $33.28 | $33.55 | $33.28 | $33.38 | $31.48 | 7,592 |
2021-11-18 | $33.23 | $33.26 | $33.09 | $33.21 | $31.33 | 5,982 |
2021-11-17 | $33.12 | $33.14 | $33.06 | $33.06 | $31.18 | 8,741 |
2021-11-16 | $33.30 | $33.31 | $33.20 | $33.24 | $31.35 | 18,741 |
2021-11-15 | $33.53 | $33.58 | $33.34 | $33.34 | $31.45 | 31,115 |
2021-11-12 | $33.65 | $33.66 | $33.55 | $33.62 | $31.71 | 36,255 |
2021-11-11 | $32.73 | $33.15 | $32.73 | $33.15 | $31.27 | 55,109 |
2021-11-10 | $32.46 | $32.48 | $32.40 | $32.45 | $30.61 | 41,421 |
2021-11-09 | $32.30 | $32.33 | $32.22 | $32.28 | $30.45 | 17,430 |
2021-11-08 | $32.74 | $32.74 | $32.50 | $32.58 | $30.73 | 17,853 |
2021-11-05 | $33.00 | $33.00 | $32.90 | $32.97 | $31.10 | 20,511 |
2021-11-04 | $33.18 | $33.21 | $33.08 | $33.16 | $31.28 | 12,706 |
2021-11-03 | $33.17 | $33.25 | $33.15 | $33.24 | $31.35 | 9,534 |
2021-11-02 | $32.91 | $32.91 | $32.84 | $32.86 | $30.99 | 9,091 |
2021-11-01 | $33.14 | $33.16 | $33.13 | $33.15 | $31.27 | 14,055 |
2021-10-29 | $33.40 | $33.41 | $33.40 | $33.41 | $31.51 | 9,682 |
2021-10-28 | $33.62 | $33.63 | $33.45 | $33.62 | $31.71 | 34,665 |
2021-10-27 | $34.01 | $34.04 | $33.89 | $33.96 | $32.03 | 13,212 |
2021-10-26 | $34.15 | $34.15 | $34.01 | $34.09 | $31.94 | 5,029 |
2021-10-25 | $34.26 | $34.31 | $34.24 | $34.27 | $32.12 | 10,614 |
2021-10-22 | $34.43 | $34.81 | $34.34 | $34.40 | $32.24 | 90,213 |
2021-10-21 | $34.62 | $34.62 | $34.38 | $34.54 | $32.37 | 16,580 |
2021-10-20 | $34.94 | $35.04 | $34.87 | $34.87 | $32.68 | 28,242 |
2021-10-19 | $35.18 | $35.18 | $34.87 | $34.87 | $32.68 | 24,757 |
2021-10-18 | $34.91 | $35.11 | $34.91 | $35.06 | $32.86 | 27,742 |
2021-10-15 | $34.50 | $34.76 | $34.50 | $34.76 | $32.57 | 15,249 |
2021-10-14 | $34.36 | $34.68 | $34.26 | $34.68 | $32.50 | 41,511 |
2021-10-13 | $33.80 | $34.09 | $33.53 | $34.07 | $31.93 | 72,749 |
2021-10-12 | $33.95 | $34.15 | $33.95 | $34.10 | $31.96 | 6,823 |
2021-10-11 | $33.90 | $33.90 | $33.64 | $33.83 | $31.70 | 10,324 |
2021-10-08 | $34.96 | $34.96 | $34.52 | $34.68 | $32.50 | 5,330 |
2021-10-07 | $35.44 | $35.44 | $35.38 | $35.38 | $33.16 | 2,702 |
2021-10-06 | $35.88 | $35.88 | $35.81 | $35.86 | $33.61 | 3,378 |
2021-10-05 | $35.88 | $35.91 | $35.83 | $35.86 | $33.61 | 4,909 |
2021-10-04 | $36.48 | $36.48 | $36.33 | $36.38 | $34.09 | 1,656 |
2021-10-01 | $36.85 | $36.86 | $36.68 | $36.68 | $34.37 | 2,409 |
2021-09-30 | $36.85 | $36.85 | $36.82 | $36.85 | $34.53 | 1,238 |
2021-09-29 | $36.84 | $36.84 | $36.79 | $36.79 | $34.48 | 1,436 |
2021-09-28 | $36.96 | $36.96 | $36.92 | $36.92 | $34.60 | 4,783 |
2021-09-27 | $37.23 | $37.23 | $37.15 | $37.18 | $34.70 | 7,340 |
2021-09-24 | $37.21 | $37.21 | $37.18 | $37.18 | $34.70 | 1,456 |
2021-09-23 | $37.35 | $37.35 | $37.27 | $37.31 | $34.83 | 5,720 |
2021-09-22 | $37.24 | $37.34 | $37.24 | $37.33 | $34.84 | 3,469 |
2021-09-21 | $37.17 | $37.18 | $37.09 | $37.13 | $34.66 | 3,517 |
2021-09-20 | $37.37 | $37.37 | $37.26 | $37.26 | $34.78 | 11,269 |
2021-09-17 | $37.61 | $37.61 | $37.52 | $37.57 | $35.06 | 22,587 |
2021-09-16 | $37.82 | $37.82 | $37.80 | $37.81 | $35.29 | 2,963 |
2021-09-15 | $38.08 | $38.08 | $38.04 | $38.04 | $35.51 | 2,540 |
2021-09-14 | $38.31 | $38.31 | $38.28 | $38.28 | $35.73 | 1,129 |
2021-09-13 | $38.38 | $38.38 | $38.38 | $38.38 | $35.82 | 70 |
2021-09-10 | $38.44 | $38.44 | $38.41 | $38.41 | $35.85 | 959 |
2021-09-09 | $38.30 | $38.37 | $38.30 | $38.37 | $35.81 | 216 |
2021-09-08 | $38.37 | $38.41 | $38.37 | $38.38 | $35.82 | 1,005 |
2021-09-07 | $38.30 | $38.33 | $38.30 | $38.33 | $35.77 | 505 |
2021-09-03 | $38.36 | $38.36 | $38.32 | $38.32 | $35.77 | 2,227 |
2021-09-02 | $38.47 | $38.47 | $38.40 | $38.45 | $35.89 | 1,736 |
2021-09-01 | $38.45 | $38.49 | $38.45 | $38.49 | $35.93 | 1,190 |
2021-08-31 | $38.55 | $38.55 | $38.55 | $38.55 | $35.98 | 184 |
2021-08-30 | $38.52 | $38.52 | $38.52 | $38.52 | $35.95 | 1,103 |
2021-08-27 | $38.49 | $38.49 | $38.49 | $38.49 | $35.92 | 1,103 |
2021-08-26 | $38.55 | $38.61 | $38.55 | $38.61 | $35.89 | 301 |
2021-08-25 | $38.51 | $38.51 | $38.51 | $38.51 | $35.80 | 28 |
2021-08-24 | $38.47 | $38.48 | $38.40 | $38.44 | $35.74 | 3,376 |
2021-08-23 | $38.31 | $38.37 | $38.31 | $38.33 | $35.63 | 1,168 |
2021-08-20 | $38.31 | $38.35 | $38.31 | $38.35 | $35.65 | 500 |
2021-08-19 | $38.33 | $38.35 | $38.32 | $38.35 | $35.65 | 2,133 |
2021-08-18 | $38.40 | $38.44 | $38.35 | $38.39 | $35.69 | 5,124 |
2021-08-17 | $38.44 | $38.44 | $38.40 | $38.40 | $35.70 | 208 |
2021-08-16 | $38.46 | $38.46 | $38.41 | $38.41 | $35.71 | 905 |
2021-08-13 | $38.38 | $38.46 | $38.38 | $38.42 | $35.71 | 1,405 |
2021-08-12 | $38.24 | $38.26 | $38.22 | $38.24 | $35.55 | 7,069 |
2021-08-11 | $38.27 | $38.28 | $38.23 | $38.23 | $35.54 | 2,639 |
2021-08-10 | $38.05 | $38.10 | $38.05 | $38.10 | $35.42 | 735 |
2021-08-09 | $38.02 | $38.02 | $38.02 | $38.02 | $35.34 | 171 |
2021-08-06 | $38.03 | $38.06 | $38.03 | $38.06 | $35.38 | 4,011 |
2021-08-05 | $38.09 | $38.09 | $38.00 | $38.04 | $35.36 | 860 |
2021-08-04 | $38.16 | $38.21 | $38.16 | $38.21 | $35.52 | 880 |
2021-08-03 | $38.14 | $38.14 | $38.05 | $38.09 | $35.41 | 1,522 |
2021-08-02 | $37.98 | $37.98 | $37.98 | $37.98 | $35.30 | 381 |
2021-07-30 | $37.80 | $37.89 | $37.80 | $37.88 | $35.22 | 1,258 |
2021-07-29 | $37.93 | $38.01 | $37.93 | $37.97 | $35.30 | 102,577 |
2021-07-28 | $38.08 | $38.09 | $38.06 | $38.08 | $35.41 | 972 |
2021-07-27 | $38.38 | $38.38 | $38.26 | $38.32 | $35.48 | 5,377 |
2021-07-26 | $38.63 | $38.65 | $38.59 | $38.62 | $35.76 | 7,162 |
2021-07-23 | $38.77 | $38.77 | $38.77 | $38.77 | $35.90 | 81 |
2021-07-22 | $38.80 | $38.80 | $38.79 | $38.79 | $35.91 | 281 |
2021-07-21 | $38.84 | $38.85 | $38.84 | $38.85 | $35.97 | 1,365 |
2021-07-20 | $38.90 | $38.90 | $38.81 | $38.85 | $35.98 | 482 |
2021-07-19 | $38.92 | $38.97 | $38.88 | $38.93 | $36.05 | 1,696 |
2021-07-16 | $38.99 | $39.08 | $38.99 | $39.03 | $36.13 | 2,582 |
2021-07-15 | $39.06 | $39.06 | $39.01 | $39.01 | $36.12 | 675 |
2021-07-14 | $39.01 | $39.06 | $39.01 | $39.01 | $36.12 | 1,706 |
2021-07-13 | $39.03 | $39.03 | $38.92 | $38.97 | $36.08 | 1,743 |
2021-07-12 | $38.95 | $38.97 | $38.95 | $38.96 | $36.07 | 2,697 |
2021-07-09 | $38.87 | $38.87 | $38.87 | $38.87 | $35.99 | 29 |
2021-07-08 | $38.73 | $38.73 | $38.62 | $38.73 | $35.86 | 1,316 |
2021-07-07 | $38.57 | $38.66 | $38.54 | $38.66 | $35.80 | 9,772 |
2021-07-06 | $38.69 | $38.69 | $38.52 | $38.56 | $35.70 | 9,098 |
2021-07-02 | $38.87 | $38.94 | $38.76 | $38.88 | $36.00 | 1,839 |
2021-07-01 | $38.92 | $38.99 | $38.87 | $38.88 | $36.00 | 1,738 |
2021-06-30 | $38.97 | $38.97 | $38.72 | $38.89 | $36.00 | 2,155 |
2021-06-29 | $38.99 | $39.01 | $38.98 | $38.98 | $36.09 | 2,506 |
2021-06-28 | $39.01 | $39.05 | $39.00 | $39.01 | $36.12 | 12,353 |
2021-06-25 | $39.19 | $39.19 | $39.14 | $39.14 | $36.10 | 568 |
2021-06-24 | $39.15 | $39.21 | $39.15 | $39.19 | $36.14 | 1,113 |
2021-06-23 | $39.26 | $39.26 | $39.23 | $39.24 | $36.18 | 15,856 |
2021-06-22 | $39.07 | $39.14 | $39.07 | $39.14 | $36.09 | 330 |
2021-06-21 | $39.28 | $39.28 | $39.24 | $39.24 | $36.19 | 656 |
2021-06-18 | $39.25 | $39.25 | $39.13 | $39.16 | $36.11 | 1,023 |
2021-06-17 | $39.10 | $39.26 | $39.10 | $39.19 | $36.14 | 1,323 |
2021-06-16 | $39.22 | $39.22 | $39.14 | $39.16 | $36.11 | 1,768 |
2021-06-15 | $39.19 | $39.19 | $39.14 | $39.14 | $36.09 | 1,164 |
2021-06-14 | $39.15 | $39.22 | $39.12 | $39.15 | $36.11 | 563 |
2021-06-11 | $39.15 | $39.15 | $39.12 | $39.15 | $36.11 | 299 |
2021-06-10 | $39.16 | $39.25 | $39.12 | $39.16 | $36.11 | 2,216 |
2021-06-09 | $39.12 | $39.29 | $39.08 | $39.21 | $36.16 | 9,475 |
2021-06-08 | $39.37 | $39.37 | $39.27 | $39.27 | $36.21 | 919 |
2021-06-07 | $39.11 | $39.31 | $39.11 | $39.22 | $36.17 | 10,305 |
2021-06-04 | $39.11 | $39.34 | $39.11 | $39.13 | $36.09 | 12,569 |
2021-06-03 | $39.26 | $39.31 | $39.25 | $39.25 | $36.20 | 5,376 |
2021-06-02 | $39.33 | $39.35 | $39.33 | $39.33 | $36.27 | 4,479 |
2021-06-01 | $39.28 | $39.30 | $39.14 | $39.14 | $36.10 | 1,933 |
2021-05-28 | $39.39 | $39.40 | $39.35 | $39.35 | $36.29 | 826 |
2021-05-27 | $39.37 | $39.39 | $39.30 | $39.30 | $36.24 | 417 |
2021-05-26 | $39.30 | $39.30 | $39.21 | $39.30 | $36.24 | 719 |
2021-05-25 | $39.37 | $39.40 | $39.36 | $39.36 | $36.15 | 1,524 |
2021-05-24 | $39.40 | $39.40 | $39.34 | $39.34 | $36.13 | 421 |
2021-05-21 | $39.39 | $39.39 | $39.23 | $39.30 | $36.10 | 418 |
2021-05-20 | $39.22 | $39.33 | $39.22 | $39.33 | $36.13 | 1,264 |
2021-05-19 | $39.20 | $39.40 | $39.20 | $39.33 | $36.13 | 974 |
2021-05-18 | $39.35 | $39.35 | $39.30 | $39.30 | $36.10 | 868 |
2021-05-17 | $39.37 | $39.37 | $39.37 | $39.37 | $36.16 | 27 |
2021-05-14 | $39.25 | $39.31 | $39.20 | $39.31 | $36.10 | 1,550 |
2021-05-13 | $39.22 | $39.29 | $39.20 | $39.29 | $36.09 | 692 |
2021-05-12 | $39.28 | $39.28 | $39.28 | $39.28 | $36.08 | 163 |
2021-05-11 | $39.36 | $39.38 | $39.36 | $39.38 | $36.17 | 412 |
2021-05-10 | $39.40 | $39.40 | $39.30 | $39.30 | $36.10 | 2,665 |
2021-05-07 | $39.40 | $39.40 | $39.38 | $39.38 | $36.17 | 261 |
2021-05-06 | $39.41 | $39.43 | $39.41 | $39.43 | $36.21 | 651 |
2021-05-05 | $39.32 | $39.32 | $39.32 | $39.32 | $36.11 | 180 |
2021-05-04 | $39.40 | $39.40 | $39.38 | $39.38 | $36.17 | 651 |
2021-05-03 | $39.37 | $39.37 | $39.29 | $39.29 | $36.09 | 255 |
2021-04-30 | $39.29 | $39.29 | $39.29 | $39.29 | $36.09 | 119 |
2021-04-29 | $39.30 | $39.30 | $39.21 | $39.21 | $36.01 | 332 |
2021-04-28 | $39.15 | $39.24 | $39.15 | $39.24 | $36.04 | 636 |
2021-04-27 | $39.26 | $39.26 | $39.26 | $39.26 | $35.92 | 275 |
2021-04-26 | $39.23 | $39.23 | $39.23 | $39.23 | $35.89 | 20 |
2021-04-23 | $39.31 | $39.31 | $39.31 | $39.31 | $35.97 | 12 |
2021-04-22 | $39.23 | $39.23 | $39.23 | $39.23 | $35.89 | 886 |
2021-04-21 | $39.10 | $39.21 | $39.07 | $39.21 | $35.87 | 886 |
2021-04-20 | $39.13 | $39.13 | $39.13 | $39.13 | $35.80 | 28 |
2021-04-19 | $39.12 | $39.12 | $39.12 | $39.12 | $35.79 | 90 |
2021-04-16 | $39.00 | $39.08 | $38.93 | $39.08 | $35.75 | 3,590 |
2021-04-15 | $39.18 | $39.18 | $39.15 | $39.15 | $35.82 | 550 |
2021-04-14 | $39.16 | $39.20 | $39.16 | $39.20 | $35.86 | 3,149 |
2021-04-13 | $39.20 | $39.20 | $39.20 | $39.20 | $35.86 | 597 |
2021-04-12 | $39.37 | $39.37 | $39.11 | $39.26 | $35.92 | 1,323 |
2021-04-09 | $39.41 | $39.41 | $39.31 | $39.38 | $36.02 | 752 |
2021-04-08 | $39.35 | $39.35 | $39.35 | $39.35 | $36.00 | 27 |
2021-04-07 | $39.35 | $39.40 | $39.30 | $39.35 | $36.00 | 4,839 |
2021-04-06 | $39.36 | $39.40 | $39.36 | $39.38 | $36.02 | 3,439 |
2021-04-05 | $39.31 | $39.39 | $39.31 | $39.35 | $36.00 | 334 |
2021-04-01 | $39.10 | $39.29 | $39.10 | $39.29 | $35.95 | 1,709 |
2021-03-31 | $39.06 | $39.10 | $39.05 | $39.08 | $35.75 | 2,156 |
2021-03-30 | $39.09 | $39.12 | $39.09 | $39.12 | $35.79 | 933 |
2021-03-29 | $39.33 | $39.36 | $39.23 | $39.23 | $35.89 | 1,947 |
2021-03-26 | $39.43 | $39.43 | $39.43 | $39.43 | $35.93 | 5 |
2021-03-25 | $39.57 | $39.57 | $39.46 | $39.46 | $35.95 | 380 |
2021-03-24 | $39.58 | $39.58 | $39.58 | $39.58 | $36.06 | 259 |
2021-03-23 | $39.47 | $39.47 | $39.47 | $39.47 | $35.96 | 131 |
2021-03-22 | $39.39 | $39.59 | $39.39 | $39.50 | $35.99 | 1,410 |
2021-03-19 | $39.60 | $39.60 | $39.48 | $39.48 | $35.98 | 971 |
2021-03-18 | $39.53 | $39.53 | $39.40 | $39.40 | $35.90 | 934 |
2021-03-17 | $39.25 | $39.48 | $39.25 | $39.44 | $35.94 | 783 |
2021-03-16 | $39.32 | $39.32 | $39.27 | $39.30 | $35.81 | 671 |
2021-03-15 | $39.14 | $39.29 | $39.14 | $39.29 | $35.80 | 698 |
2021-03-12 | $39.26 | $39.26 | $39.26 | $39.26 | $35.78 | 74 |
2021-03-11 | $39.21 | $39.23 | $39.21 | $39.23 | $35.75 | 344 |
2021-03-10 | $39.23 | $39.23 | $39.23 | $39.23 | $35.74 | 253 |
2021-03-09 | $39.19 | $39.21 | $39.17 | $39.21 | $35.73 | 813 |
2021-03-08 | $39.27 | $39.31 | $39.23 | $39.23 | $35.75 | 1,494 |
2021-03-05 | $39.33 | $39.33 | $39.33 | $39.33 | $35.84 | 204 |
2021-03-04 | $39.30 | $39.30 | $39.23 | $39.23 | $35.75 | 813 |
2021-03-03 | $39.38 | $39.38 | $39.38 | $39.38 | $35.88 | 140 |
2021-03-02 | $39.30 | $39.49 | $39.28 | $39.36 | $35.86 | 929 |
2021-03-01 | $39.50 | $39.50 | $39.43 | $39.43 | $35.93 | 575 |
2021-02-26 | $39.44 | $39.48 | $39.44 | $39.44 | $35.94 | 754 |
2021-02-25 | $39.27 | $39.52 | $39.27 | $39.44 | $35.94 | 4,448 |
2021-02-24 | $39.50 | $39.50 | $39.30 | $39.40 | $35.90 | 1,864 |
2021-02-23 | $39.69 | $39.69 | $39.60 | $39.61 | $35.95 | 1,463 |
2021-02-22 | $39.71 | $39.71 | $39.61 | $39.61 | $35.95 | 1,394 |
2021-02-19 | $39.64 | $39.64 | $39.49 | $39.49 | $35.84 | 351 |
2021-02-18 | $39.55 | $39.55 | $39.44 | $39.55 | $35.90 | 2,384 |
2021-02-17 | $39.34 | $39.56 | $39.33 | $39.33 | $35.70 | 1,082 |
2021-02-16 | $39.34 | $39.34 | $39.34 | $39.34 | $35.70 | 894 |
2021-02-12 | $39.34 | $39.44 | $39.34 | $39.34 | $35.70 | 1,127 |
2021-02-11 | $39.40 | $39.42 | $39.32 | $39.32 | $35.69 | 1,569 |
2021-02-10 | $39.33 | $39.33 | $39.33 | $39.33 | $35.69 | 321 |
2021-02-09 | $39.34 | $39.34 | $39.34 | $39.34 | $35.70 | 1,041 |
2021-02-08 | $39.35 | $39.39 | $39.31 | $39.31 | $35.67 | 1,183 |
2021-02-05 | $39.35 | $39.35 | $39.35 | $39.35 | $35.71 | 154 |
2021-02-04 | $39.17 | $39.33 | $39.17 | $39.33 | $35.69 | 324 |
2021-02-03 | $39.43 | $39.47 | $39.33 | $39.33 | $35.69 | 536 |
2021-02-02 | $39.27 | $39.50 | $39.27 | $39.50 | $35.85 | 348 |
2021-02-01 | $39.54 | $39.55 | $39.30 | $39.44 | $35.79 | 2,234 |
2021-01-29 | $39.19 | $39.31 | $39.19 | $39.31 | $35.67 | 392 |
2021-01-28 | $39.57 | $39.57 | $39.27 | $39.42 | $35.78 | 591 |
2021-01-27 | $39.49 | $39.53 | $39.25 | $39.49 | $35.84 | 1,518 |
2021-01-26 | $39.64 | $39.64 | $39.56 | $39.56 | $35.76 | 911 |
2021-01-25 | $39.65 | $39.65 | $39.46 | $39.60 | $35.80 | 1,398 |
2021-01-22 | $39.56 | $39.56 | $39.56 | $39.56 | $35.76 | 69 |
2021-01-21 | $39.50 | $39.57 | $39.44 | $39.57 | $35.77 | 14,929 |
2021-01-20 | $39.54 | $39.54 | $39.52 | $39.52 | $35.73 | 1,091 |
2021-01-19 | $39.50 | $39.55 | $39.50 | $39.53 | $35.73 | 2,182 |
2021-01-15 | $39.45 | $39.45 | $39.45 | $39.45 | $35.66 | 95 |
2021-01-14 | $39.22 | $39.52 | $39.22 | $39.38 | $35.60 | 1,826 |
2021-01-13 | $39.11 | $39.22 | $39.11 | $39.22 | $35.46 | 3,600 |
2021-01-12 | $39.13 | $39.25 | $39.10 | $39.25 | $35.48 | 6,194 |
2021-01-11 | $39.38 | $39.38 | $39.12 | $39.37 | $35.59 | 2,797 |
2021-01-08 | $39.54 | $39.54 | $39.39 | $39.39 | $35.61 | 5,127 |
2021-01-07 | $39.64 | $39.66 | $39.61 | $39.61 | $35.81 | 1,045 |
2021-01-06 | $39.72 | $39.76 | $39.64 | $39.64 | $35.84 | 1,324 |
2021-01-05 | $39.74 | $39.86 | $39.70 | $39.74 | $35.92 | 7,802 |
2021-01-04 | $39.55 | $39.81 | $39.55 | $39.67 | $35.86 | 1,325 |
2020-12-31 | $39.55 | $39.80 | $39.55 | $39.68 | $35.87 | 858 |
2020-12-30 | $39.77 | $39.77 | $39.77 | $39.77 | $35.95 | 77 |
2020-12-29 | $39.76 | $39.76 | $39.65 | $39.65 | $35.84 | 5,877 |
2020-12-28 | $40.55 | $40.62 | $40.54 | $40.62 | $36.59 | 489 |
2020-12-24 | $40.74 | $40.74 | $40.60 | $40.60 | $36.57 | 846 |
2020-12-23 | $40.51 | $40.72 | $40.51 | $40.60 | $36.57 | 692 |
2020-12-22 | $40.46 | $40.65 | $40.46 | $40.65 | $36.62 | 1,271 |
2020-12-21 | $40.69 | $40.69 | $40.58 | $40.66 | $36.63 | 1,012 |
2020-12-18 | $40.60 | $40.60 | $40.60 | $40.60 | $36.57 | 90 |
2020-12-17 | $40.60 | $40.63 | $40.46 | $40.55 | $36.53 | 1,092 |
2020-12-16 | $40.59 | $40.59 | $40.53 | $40.53 | $36.51 | 395 |
2020-12-15 | $40.55 | $40.55 | $40.45 | $40.45 | $36.43 | 222 |
2020-12-14 | $40.28 | $40.39 | $40.28 | $40.39 | $36.39 | 519 |
2020-12-11 | $40.38 | $40.38 | $40.32 | $40.32 | $36.32 | 236 |
2020-12-10 | $40.32 | $40.48 | $40.32 | $40.33 | $36.32 | 1,179 |
2020-12-09 | $40.30 | $40.30 | $40.24 | $40.24 | $36.24 | 366 |
2020-12-08 | $40.43 | $40.43 | $40.23 | $40.34 | $36.33 | 711 |
2020-12-07 | $40.36 | $40.36 | $40.36 | $40.36 | $36.35 | 14 |
2020-12-04 | $40.29 | $40.29 | $40.29 | $40.29 | $36.29 | 196 |
2020-12-03 | $40.20 | $40.20 | $40.08 | $40.14 | $36.16 | 1,606 |
2020-12-02 | $40.20 | $40.20 | $40.11 | $40.11 | $36.13 | 803 |
2020-12-01 | $40.28 | $40.28 | $40.13 | $40.13 | $36.15 | 609 |
2020-11-30 | $40.00 | $40.12 | $40.00 | $40.12 | $36.14 | 510 |
2020-11-27 | $40.23 | $40.24 | $40.08 | $40.13 | $36.14 | 5,350 |
2020-11-25 | $40.12 | $40.12 | $40.07 | $40.07 | $36.09 | 977 |
2020-11-24 | $40.23 | $40.23 | $40.03 | $40.14 | $36.01 | 2,192 |
2020-11-23 | $39.93 | $40.05 | $39.93 | $40.05 | $35.93 | 2,617 |
2020-11-20 | $40.13 | $40.13 | $40.03 | $40.03 | $35.92 | 254 |
2020-11-19 | $40.10 | $40.10 | $40.02 | $40.02 | $35.90 | 1,426 |
2020-11-18 | $40.09 | $40.11 | $40.08 | $40.08 | $35.96 | 1,870 |
2020-11-17 | $40.05 | $40.05 | $40.05 | $40.05 | $35.93 | 997 |
2020-11-16 | $39.93 | $39.97 | $39.93 | $39.93 | $35.83 | 3,296 |
2020-11-13 | $40.05 | $40.08 | $40.05 | $40.05 | $35.93 | 5,291 |
2020-11-12 | $40.10 | $40.11 | $40.05 | $40.07 | $35.95 | 2,872 |
2020-11-11 | $40.08 | $40.12 | $40.08 | $40.08 | $35.96 | 1,762 |
2020-11-10 | $40.19 | $40.19 | $40.10 | $40.10 | $35.98 | 1,752 |
2020-11-09 | $40.26 | $40.32 | $40.23 | $40.23 | $36.09 | 1,671 |
2020-11-06 | $40.32 | $40.32 | $40.18 | $40.18 | $36.05 | 292 |
2020-11-05 | $40.04 | $40.10 | $40.04 | $40.10 | $35.97 | 621 |
2020-11-04 | $40.03 | $40.05 | $40.03 | $40.05 | $35.93 | 1,630 |
2020-11-03 | $40.03 | $40.03 | $39.89 | $39.98 | $35.87 | 1,311 |
2020-11-02 | $40.12 | $40.12 | $40.07 | $40.07 | $35.95 | 589 |
2020-10-30 | $40.06 | $40.06 | $40.03 | $40.03 | $35.91 | 1,362 |
2020-10-29 | $40.12 | $40.12 | $40.10 | $40.10 | $35.98 | 478 |
2020-10-28 | $40.08 | $40.08 | $40.06 | $40.06 | $35.94 | 1,306 |
2020-10-27 | $40.32 | $40.32 | $40.27 | $40.27 | $35.99 | 248 |
2020-10-26 | $40.33 | $40.33 | $40.20 | $40.20 | $35.92 | 404 |
2020-10-23 | $40.30 | $40.30 | $40.30 | $40.30 | $36.01 | 678 |
2020-10-22 | $40.33 | $40.33 | $40.06 | $40.19 | $35.91 | 678 |
2020-10-21 | $40.13 | $40.30 | $40.13 | $40.30 | $36.01 | 2,404 |
2020-10-20 | $40.14 | $40.14 | $40.14 | $40.14 | $35.87 | 14 |
2020-10-19 | $40.15 | $40.15 | $40.15 | $40.15 | $35.88 | 69 |
2020-10-16 | $40.10 | $40.18 | $40.10 | $40.18 | $35.90 | 1,244 |
2020-10-15 | $40.14 | $40.14 | $40.14 | $40.14 | $35.87 | 14 |
2020-10-14 | $40.22 | $40.22 | $40.22 | $40.22 | $35.94 | 25 |
2020-10-13 | $40.27 | $40.27 | $40.19 | $40.19 | $35.91 | 306 |
2020-10-12 | $40.16 | $40.16 | $40.16 | $40.16 | $35.89 | 41 |
2020-10-09 | $40.18 | $40.18 | $40.18 | $40.18 | $35.90 | 119 |
2020-10-08 | $40.21 | $40.23 | $40.07 | $40.07 | $35.80 | 4,775 |
2020-10-07 | $40.19 | $40.19 | $40.19 | $40.19 | $35.91 | 1,112 |
2020-10-06 | $40.07 | $40.07 | $40.07 | $40.07 | $35.81 | 18 |
2020-10-05 | $40.08 | $40.08 | $39.97 | $39.97 | $35.72 | 242 |
2020-10-02 | $39.93 | $39.93 | $39.93 | $39.93 | $35.68 | 78 |
2020-10-01 | $39.82 | $39.82 | $39.82 | $39.82 | $35.58 | 78 |
2020-09-30 | $39.93 | $39.93 | $39.80 | $39.80 | $35.57 | 692 |
2020-09-29 | $39.80 | $39.80 | $39.77 | $39.77 | $35.54 | 293 |
2020-09-28 | $40.05 | $40.05 | $39.92 | $39.92 | $35.67 | 214 |
2020-09-25 | $40.12 | $40.12 | $40.12 | $40.12 | $35.70 | 59 |
2020-09-24 | $40.35 | $40.38 | $40.35 | $40.35 | $35.91 | 2,596 |
2020-09-23 | $40.41 | $40.41 | $40.41 | $40.41 | $35.97 | 240 |
2020-09-22 | $40.52 | $40.52 | $40.45 | $40.45 | $36.00 | 362 |
2020-09-21 | $40.46 | $40.46 | $40.46 | $40.46 | $36.01 | 15 |
2020-09-18 | $40.47 | $40.47 | $40.47 | $40.47 | $36.02 | 15 |
2020-09-17 | $40.46 | $40.46 | $40.46 | $40.46 | $36.01 | 102 |
2020-09-16 | $40.40 | $40.50 | $40.40 | $40.45 | $36.00 | 2,238 |
2020-09-15 | $40.36 | $40.36 | $40.36 | $40.36 | $35.92 | 559 |
2020-09-14 | $40.46 | $40.47 | $40.40 | $40.40 | $35.96 | 559 |
2020-09-11 | $40.23 | $40.23 | $40.23 | $40.23 | $35.81 | 44 |
2020-09-10 | $40.36 | $40.36 | $40.21 | $40.21 | $35.79 | 1,824 |
2020-09-09 | $40.45 | $40.49 | $40.45 | $40.45 | $36.00 | 625 |
2020-09-08 | $40.45 | $40.51 | $40.45 | $40.51 | $36.06 | 530 |
2020-09-04 | $40.53 | $40.53 | $40.53 | $40.53 | $36.07 | 64 |
2020-09-03 | $40.53 | $40.53 | $40.52 | $40.53 | $36.07 | 6,414 |
2020-09-02 | $40.48 | $40.48 | $40.48 | $40.48 | $36.02 | 139 |
2020-09-01 | $40.56 | $40.56 | $40.41 | $40.41 | $35.97 | 139 |
2020-08-31 | $40.18 | $40.46 | $40.18 | $40.33 | $35.89 | 779 |
2020-08-28 | $40.25 | $40.34 | $40.25 | $40.34 | $35.90 | 537 |
2020-08-27 | $40.38 | $40.40 | $40.28 | $40.28 | $35.85 | 749 |
2020-08-26 | $40.57 | $40.57 | $40.47 | $40.47 | $35.87 | 3,512 |
2020-08-25 | $40.48 | $40.49 | $40.35 | $40.35 | $35.76 | 560 |
2020-08-24 | $40.53 | $40.55 | $40.39 | $40.39 | $35.80 | 2,372 |
2020-08-21 | $40.38 | $40.38 | $40.38 | $40.38 | $35.79 | 16 |
2020-08-20 | $40.33 | $40.33 | $40.33 | $40.33 | $35.75 | 390 |
2020-08-19 | $40.36 | $40.36 | $40.36 | $40.36 | $35.77 | 209 |
2020-08-18 | $40.36 | $40.36 | $40.21 | $40.36 | $35.77 | 717 |
2020-08-17 | $40.33 | $40.33 | $40.33 | $40.33 | $35.75 | 8 |
2020-08-14 | $40.46 | $40.46 | $40.35 | $40.35 | $35.77 | 539 |
2020-08-13 | $40.47 | $40.48 | $40.33 | $40.33 | $35.75 | 3,038 |
2020-08-12 | $40.37 | $40.37 | $40.37 | $40.37 | $35.79 | 7 |
2020-08-11 | $40.30 | $40.30 | $40.30 | $40.30 | $35.73 | 19 |
2020-08-10 | $40.37 | $40.37 | $40.24 | $40.24 | $35.67 | 1,493 |
2020-08-07 | $40.10 | $40.23 | $40.10 | $40.23 | $35.66 | 573 |
2020-08-06 | $40.25 | $40.25 | $40.25 | $40.25 | $35.68 | 623 |
2020-08-05 | $40.30 | $40.30 | $40.24 | $40.24 | $35.67 | 623 |
2020-08-04 | $40.15 | $40.18 | $40.15 | $40.18 | $35.61 | 259 |
2020-08-03 | $40.20 | $40.20 | $40.16 | $40.16 | $35.60 | 635 |
2020-07-31 | $40.00 | $40.08 | $40.00 | $40.08 | $35.53 | 509 |
2020-07-30 | $40.06 | $40.06 | $40.06 | $40.06 | $35.51 | 9 |
2020-07-29 | $40.09 | $40.15 | $40.03 | $40.03 | $35.48 | 1,861 |
2020-07-28 | $40.20 | $40.20 | $40.20 | $40.20 | $35.49 | 2 |
2020-07-27 | $40.33 | $40.33 | $40.18 | $40.18 | $35.47 | 241 |
2020-07-24 | $40.41 | $40.45 | $40.40 | $40.42 | $35.69 | 4,274 |
2020-07-23 | $40.12 | $40.24 | $40.12 | $40.24 | $35.53 | 1,703 |
2020-07-22 | $40.14 | $40.14 | $40.12 | $40.12 | $35.42 | 126 |
2020-07-21 | $40.04 | $40.04 | $40.04 | $40.04 | $35.35 | 200 |
2020-07-20 | $40.08 | $40.09 | $39.95 | $40.02 | $35.33 | 3,475 |
2020-07-17 | $40.13 | $40.16 | $40.06 | $40.06 | $35.37 | 2,452 |
2020-07-16 | $40.03 | $40.03 | $40.03 | $40.03 | $35.34 | 0 |
2020-07-15 | $40.07 | $40.07 | $40.01 | $40.01 | $35.33 | 304 |
2020-07-14 | $40.09 | $40.09 | $40.09 | $40.09 | $35.39 | 100 |
2020-07-13 | $40.02 | $40.10 | $40.02 | $40.04 | $35.35 | 1,900 |
2020-07-10 | $40.14 | $40.14 | $39.97 | $39.97 | $35.29 | 300 |
2020-07-09 | $39.88 | $40.14 | $39.88 | $40.06 | $35.37 | 800 |
2020-07-08 | $39.99 | $39.99 | $39.99 | $39.99 | $35.30 | 100 |
2020-07-07 | $39.94 | $39.94 | $39.94 | $39.94 | $35.26 | 100 |
2020-07-06 | $39.78 | $39.78 | $39.78 | $39.78 | $35.12 | 100 |
2020-07-02 | $39.64 | $39.64 | $39.47 | $39.47 | $34.85 | 2,925 |
2020-07-01 | $39.52 | $39.52 | $39.52 | $39.52 | $34.89 | 100 |
2020-06-30 | $39.44 | $39.44 | $39.44 | $39.44 | $34.82 | 10 |
2020-06-29 | $39.60 | $39.61 | $39.49 | $39.49 | $34.86 | 250 |
2020-06-26 | $39.55 | $39.55 | $39.55 | $39.55 | $34.92 | 0 |
2020-06-25 | $39.67 | $39.67 | $39.67 | $39.67 | $34.88 | 6 |
2020-06-24 | $39.61 | $39.61 | $39.61 | $39.61 | $34.83 | 1 |
2020-06-23 | $39.62 | $39.72 | $39.62 | $39.72 | $34.93 | 128 |
2020-06-22 | $39.65 | $39.65 | $39.65 | $39.65 | $34.86 | 6 |
2020-06-19 | $39.66 | $39.73 | $39.66 | $39.66 | $34.88 | 604 |
2020-06-18 | $39.52 | $39.52 | $39.52 | $39.52 | $34.75 | 2 |
2020-06-17 | $39.46 | $39.46 | $39.46 | $39.46 | $34.70 | 11 |
2020-06-16 | $39.32 | $39.32 | $39.31 | $39.31 | $34.56 | 104 |
2020-06-15 | $39.51 | $39.52 | $39.45 | $39.45 | $34.69 | 501 |
2020-06-12 | $39.47 | $39.47 | $39.47 | $39.47 | $34.71 | 55 |
2020-06-11 | $39.67 | $39.67 | $39.46 | $39.46 | $34.70 | 2,033 |
2020-06-10 | $39.77 | $39.78 | $39.68 | $39.68 | $34.89 | 506 |
2020-06-09 | $39.58 | $39.58 | $39.58 | $39.58 | $34.81 | 31 |
2020-06-08 | $39.53 | $39.53 | $39.53 | $39.53 | $34.76 | 3 |
2020-06-05 | $39.26 | $39.40 | $39.26 | $39.40 | $34.64 | 148 |
2020-06-04 | $39.30 | $39.30 | $39.17 | $39.17 | $34.45 | 206 |
2020-06-03 | $39.01 | $39.29 | $38.96 | $39.15 | $34.43 | 51,418 |
2020-06-02 | $39.03 | $39.03 | $39.03 | $39.03 | $34.32 | 11 |
2020-06-01 | $39.01 | $39.01 | $39.01 | $39.01 | $34.30 | 106 |
2020-05-29 | $38.64 | $38.86 | $38.64 | $38.86 | $34.17 | 130 |
2020-05-28 | $38.79 | $38.79 | $38.79 | $38.79 | $34.11 | 30 |
2020-05-27 | $38.84 | $38.84 | $38.84 | $38.84 | $34.15 | 2 |
2020-05-26 | $38.94 | $38.94 | $38.94 | $38.94 | $34.11 | 13 |
2020-05-22 | $38.94 | $38.97 | $38.94 | $38.97 | $34.13 | 519 |
2020-05-21 | $38.94 | $38.94 | $38.94 | $38.94 | $34.11 | 34 |
2020-05-20 | $39.00 | $39.00 | $39.00 | $39.00 | $34.15 | 10 |
2020-05-19 | $39.11 | $39.11 | $38.88 | $38.88 | $34.06 | 101 |
2020-05-18 | $39.10 | $39.11 | $38.87 | $38.87 | $34.04 | 574 |
2020-05-15 | $38.89 | $38.89 | $38.89 | $38.89 | $34.06 | 1 |
2020-05-14 | $38.87 | $38.87 | $38.87 | $38.87 | $34.04 | 1 |
2020-05-13 | $38.82 | $38.82 | $38.82 | $38.82 | $34.00 | 5 |
2020-05-12 | $38.95 | $38.95 | $38.69 | $38.69 | $33.88 | 400 |
2020-05-11 | $38.51 | $38.51 | $38.51 | $38.51 | $33.73 | 3 |
2020-05-08 | $38.19 | $38.55 | $38.16 | $38.21 | $33.46 | 4,798 |
2020-05-07 | $38.42 | $38.42 | $38.01 | $38.11 | $33.38 | 421 |
2020-05-06 | $38.22 | $38.22 | $38.22 | $38.22 | $33.47 | 1 |
2020-05-05 | $38.15 | $38.15 | $38.15 | $38.15 | $33.42 | 2 |
2020-05-04 | $37.90 | $37.90 | $37.90 | $37.90 | $33.20 | 14 |
2020-05-01 | $38.00 | $38.00 | $38.00 | $38.00 | $33.28 | 18 |
2020-04-30 | $38.49 | $38.49 | $38.49 | $38.49 | $33.71 | 50 |
2020-04-29 | $38.17 | $38.17 | $38.17 | $38.17 | $33.43 | 10 |
2020-04-28 | $38.19 | $38.19 | $38.19 | $38.19 | $33.45 | 0 |
2020-04-27 | $38.16 | $38.16 | $38.16 | $38.16 | $33.29 | 2 |
2020-04-24 | $38.25 | $38.25 | $38.25 | $38.25 | $33.36 | 0 |
2020-04-23 | $38.58 | $38.58 | $38.00 | $38.25 | $33.36 | 680 |
2020-04-22 | $38.64 | $38.64 | $38.38 | $38.38 | $33.48 | 160 |
2020-04-21 | $38.36 | $38.70 | $38.12 | $38.39 | $33.49 | 715 |
2020-04-20 | $38.46 | $38.46 | $38.46 | $38.46 | $33.55 | 35 |
2020-04-17 | $38.40 | $38.46 | $38.21 | $38.46 | $33.55 | 201 |
2020-04-16 | $38.07 | $38.07 | $38.07 | $38.07 | $33.21 | 533 |
2020-04-15 | $37.67 | $37.67 | $37.67 | $37.67 | $32.86 | 325 |
2020-04-14 | $37.74 | $37.74 | $37.62 | $37.67 | $32.86 | 5,585 |
2020-04-13 | $37.64 | $37.64 | $37.64 | $37.64 | $32.84 | 57 |
2020-04-09 | $37.54 | $37.54 | $37.54 | $37.54 | $32.75 | 1 |
2020-04-08 | $37.55 | $37.55 | $37.54 | $37.54 | $32.75 | 302 |
2020-04-07 | $37.03 | $37.34 | $37.03 | $37.34 | $32.57 | 193 |
2020-04-06 | $37.73 | $37.73 | $37.03 | $37.46 | $32.67 | 549 |
2020-04-03 | $37.54 | $37.54 | $37.54 | $37.54 | $32.75 | 80 |
2020-04-02 | $37.12 | $37.88 | $37.12 | $37.54 | $32.75 | 422 |
2020-04-01 | $37.60 | $37.60 | $37.60 | $37.60 | $32.80 | 65 |
2020-03-31 | $38.15 | $38.15 | $37.93 | $37.93 | $33.08 | 164 |
2020-03-30 | $38.13 | $38.13 | $38.13 | $38.13 | $33.26 | 4 |
2020-03-27 | $38.17 | $38.17 | $38.17 | $38.17 | $33.29 | 114 |
2020-03-26 | $37.38 | $37.38 | $37.38 | $37.38 | $32.48 | 5 |
2020-03-25 | $37.23 | $37.23 | $37.23 | $37.23 | $32.35 | 3 |
2020-03-24 | $37.13 | $37.13 | $37.13 | $37.13 | $32.27 | 22 |
2020-03-23 | $36.40 | $36.79 | $36.40 | $36.79 | $31.97 | 391 |
2020-03-20 | $37.05 | $37.06 | $36.90 | $36.94 | $32.10 | 8,119 |
2020-03-19 | $37.68 | $37.75 | $37.50 | $37.50 | $32.59 | 4,290 |
2020-03-18 | $38.25 | $38.32 | $38.19 | $38.22 | $33.21 | 1,309 |
2020-03-17 | $38.94 | $39.00 | $38.94 | $38.97 | $33.87 | 1,310 |
2020-03-16 | $39.30 | $39.32 | $39.20 | $39.20 | $34.06 | 551 |
2020-03-13 | $39.74 | $39.84 | $39.74 | $39.84 | $34.62 | 938 |
2020-03-12 | $40.12 | $40.12 | $40.12 | $40.12 | $34.87 | 0 |
2020-03-11 | $40.34 | $40.36 | $40.33 | $40.36 | $35.07 | 490 |
2020-03-10 | $40.47 | $40.47 | $40.47 | $40.47 | $35.17 | 69 |
2020-03-09 | $40.59 | $40.59 | $40.59 | $40.59 | $35.27 | 94 |
2020-03-06 | $40.67 | $40.67 | $40.67 | $40.67 | $35.34 | 22 |
2020-03-05 | $40.74 | $40.74 | $40.74 | $40.74 | $35.40 | 0 |
2020-03-04 | $40.66 | $40.66 | $40.66 | $40.66 | $35.33 | 201 |
2020-03-03 | $40.64 | $40.64 | $40.64 | $40.64 | $35.32 | 54 |
2020-03-02 | $40.63 | $40.63 | $40.63 | $40.63 | $35.31 | 39 |
2020-02-28 | $40.65 | $40.65 | $40.65 | $40.65 | $35.33 | 173 |
2020-02-27 | $40.70 | $40.70 | $40.64 | $40.64 | $35.32 | 243 |
2020-02-26 | $40.72 | $40.72 | $40.72 | $40.72 | $35.38 | 38 |
2020-02-25 | $40.86 | $40.86 | $40.86 | $40.86 | $35.36 | 30 |
2020-02-24 | $40.98 | $40.98 | $40.89 | $40.89 | $35.39 | 3,720 |
2020-02-21 | $40.91 | $40.91 | $40.91 | $40.91 | $35.41 | 77 |
2020-02-20 | $40.98 | $40.98 | $40.98 | $40.98 | $35.47 | 1 |
2020-02-19 | $40.98 | $40.98 | $40.98 | $40.98 | $35.47 | 4 |
2020-02-18 | $41.00 | $41.00 | $40.92 | $40.92 | $35.42 | 3,067 |
2020-02-14 | $40.96 | $40.96 | $40.96 | $40.96 | $35.45 | 34 |
2020-02-13 | $40.90 | $40.90 | $40.90 | $40.90 | $35.40 | 55 |
2020-02-12 | $40.87 | $40.87 | $40.87 | $40.87 | $35.38 | 78 |
2020-02-11 | $40.85 | $40.85 | $40.85 | $40.85 | $35.36 | 0 |
2020-02-10 | $40.73 | $40.85 | $40.73 | $40.85 | $35.35 | 211 |
2020-02-07 | $40.85 | $40.85 | $40.85 | $40.85 | $35.36 | 582 |
2020-02-06 | $40.95 | $40.95 | $40.81 | $40.84 | $35.35 | 1,732 |
2020-02-05 | $40.65 | $40.77 | $40.65 | $40.77 | $35.29 | 899 |
2020-02-04 | $40.76 | $40.76 | $40.76 | $40.76 | $35.28 | 101 |
2020-02-03 | $40.78 | $40.78 | $40.70 | $40.70 | $35.22 | 495 |
2020-01-31 | $40.93 | $40.93 | $40.93 | $40.93 | $35.42 | 76 |
2020-01-30 | $40.90 | $40.90 | $40.90 | $40.90 | $35.40 | 2 |
2020-01-29 | $41.00 | $41.00 | $41.00 | $41.00 | $35.49 | 13 |
2020-01-28 | $41.18 | $41.18 | $41.18 | $41.18 | $35.50 | 6 |
2020-01-27 | $41.11 | $41.11 | $41.11 | $41.11 | $35.44 | 2 |
2020-01-24 | $41.14 | $41.14 | $41.14 | $41.14 | $35.47 | 24 |
2020-01-23 | $41.11 | $41.11 | $41.11 | $41.11 | $35.44 | 0 |
2020-01-22 | $41.26 | $41.26 | $41.15 | $41.15 | $35.48 | 218 |
2020-01-21 | $41.13 | $41.13 | $41.13 | $41.13 | $35.46 | 0 |
2020-01-17 | $41.18 | $41.18 | $41.18 | $41.18 | $35.50 | 70 |
2020-01-16 | $41.11 | $41.11 | $41.11 | $41.11 | $35.44 | 0 |
2020-01-15 | $41.01 | $41.11 | $40.99 | $41.11 | $35.44 | 1,330 |
2020-01-14 | $41.07 | $41.07 | $41.07 | $41.07 | $35.40 | 2 |
2020-01-13 | $41.03 | $41.03 | $41.03 | $41.03 | $35.37 | 151 |
2020-01-10 | $40.94 | $41.13 | $40.91 | $40.92 | $35.28 | 1,299 |
2020-01-09 | $41.01 | $41.01 | $41.01 | $41.01 | $35.35 | 21 |
2020-01-08 | $41.05 | $41.05 | $41.05 | $41.05 | $35.38 | 1 |
2020-01-07 | $41.08 | $41.08 | $41.05 | $41.05 | $35.38 | 147 |
2020-01-06 | $40.91 | $40.96 | $40.91 | $40.96 | $35.31 | 100 |
2020-01-03 | $41.00 | $41.00 | $40.91 | $40.91 | $35.27 | 182 |
2020-01-02 | $40.88 | $40.88 | $40.88 | $40.88 | $35.24 | 1 |
2019-12-31 | $40.80 | $40.80 | $40.80 | $40.80 | $35.17 | 3 |
2019-12-30 | $40.81 | $40.81 | $40.81 | $40.81 | $35.18 | 0 |
2019-12-27 | $40.78 | $40.81 | $40.78 | $40.81 | $35.18 | 201 |
2019-12-26 | $40.89 | $40.89 | $40.89 | $40.89 | $35.08 | 2 |
2019-12-24 | $40.90 | $40.90 | $40.90 | $40.90 | $35.09 | 0 |
2019-12-23 | $40.87 | $40.87 | $40.87 | $40.87 | $35.07 | 2 |
2019-12-20 | $40.81 | $40.81 | $40.81 | $40.81 | $35.02 | 1 |
2019-12-19 | $40.80 | $40.80 | $40.80 | $40.80 | $35.00 | 0 |
2019-12-18 | $40.84 | $40.84 | $40.73 | $40.73 | $34.95 | 190 |
2019-12-17 | $40.71 | $40.71 | $40.71 | $40.71 | $34.93 | 49 |
2019-12-16 | $40.62 | $40.62 | $40.59 | $40.59 | $34.83 | 100 |
2019-12-13 | $40.58 | $40.58 | $40.58 | $40.58 | $34.82 | 1 |
2019-12-12 | $40.56 | $40.56 | $40.56 | $40.56 | $34.80 | 5 |
2019-12-11 | $40.49 | $40.49 | $40.49 | $40.49 | $34.74 | 9 |
2019-12-10 | $40.56 | $40.56 | $40.48 | $40.48 | $34.73 | 302 |
2019-12-09 | $40.65 | $40.65 | $40.58 | $40.58 | $34.82 | 175 |
2019-12-06 | $40.60 | $40.60 | $40.51 | $40.54 | $34.78 | 224 |
2019-12-05 | $40.73 | $40.73 | $40.67 | $40.67 | $34.90 | 354 |
2019-12-04 | $40.86 | $40.86 | $40.85 | $40.85 | $35.05 | 101 |
2019-12-03 | $40.82 | $40.82 | $40.70 | $40.70 | $34.92 | 332 |
2019-12-02 | $40.93 | $40.93 | $40.87 | $40.87 | $35.07 | 1,104 |
2019-11-29 | $40.92 | $40.92 | $40.90 | $40.90 | $35.09 | 592 |
2019-11-27 | $40.90 | $40.90 | $40.90 | $40.90 | $35.09 | 0 |
2019-11-26 | $40.89 | $40.89 | $40.89 | $40.89 | $35.08 | 3 |
2019-11-25 | $41.05 | $41.05 | $41.05 | $41.05 | $35.08 | 39 |
2019-11-22 | $40.99 | $40.99 | $40.99 | $40.99 | $35.03 | 8 |
2019-11-21 | $40.98 | $40.98 | $40.98 | $40.98 | $35.02 | 0 |
2019-11-20 | $40.95 | $40.95 | $40.95 | $40.95 | $34.99 | 0 |
2019-11-19 | $40.93 | $40.93 | $40.93 | $40.93 | $34.97 | 0 |
2019-11-18 | $40.95 | $40.95 | $40.95 | $40.95 | $35.00 | 200 |
2019-11-15 | $40.93 | $40.93 | $40.93 | $40.93 | $34.98 | 0 |
2019-11-14 | $40.95 | $40.95 | $40.95 | $40.95 | $35.00 | 0 |
2019-11-13 | $40.89 | $40.89 | $40.89 | $40.89 | $34.95 | 0 |
2019-11-12 | $40.91 | $40.91 | $40.91 | $40.91 | $34.96 | 119 |
2019-11-11 | $40.91 | $40.91 | $40.91 | $40.91 | $34.96 | 25 |
2019-11-08 | $40.99 | $40.99 | $40.92 | $40.92 | $34.97 | 1,002 |
2019-11-07 | $40.85 | $40.85 | $40.85 | $40.85 | $34.91 | 0 |
2019-11-06 | $40.84 | $40.84 | $40.84 | $40.84 | $34.90 | 86 |
2019-11-05 | $40.91 | $40.91 | $40.80 | $40.80 | $34.87 | 225 |
2019-11-04 | $40.93 | $40.93 | $40.81 | $40.83 | $34.89 | 712 |
2019-11-01 | $40.83 | $40.83 | $40.83 | $40.83 | $34.89 | 7 |
2019-10-31 | $40.88 | $40.88 | $40.86 | $40.86 | $34.92 | 102 |
2019-10-30 | $40.96 | $40.96 | $40.74 | $40.86 | $34.92 | 607 |
2019-10-29 | $40.82 | $40.82 | $40.82 | $40.82 | $34.88 | 1 |
2019-10-28 | $40.97 | $40.97 | $40.97 | $40.97 | $34.87 | 0 |
2019-10-25 | $40.96 | $40.96 | $40.96 | $40.96 | $34.86 | 0 |
2019-10-24 | $40.95 | $40.95 | $40.95 | $40.95 | $34.85 | 0 |
2019-10-23 | $41.01 | $41.01 | $40.89 | $40.89 | $34.81 | 121 |
2019-10-22 | $40.87 | $40.87 | $40.87 | $40.87 | $34.79 | 70 |
2019-10-21 | $40.93 | $40.93 | $40.82 | $40.82 | $34.75 | 160 |
2019-10-18 | $40.81 | $40.81 | $40.81 | $40.81 | $34.73 | 66 |
2019-10-17 | $40.85 | $40.85 | $40.85 | $40.85 | $34.77 | 29 |
2019-10-16 | $40.97 | $40.97 | $40.87 | $40.87 | $34.79 | 222 |
2019-10-15 | $40.79 | $40.79 | $40.79 | $40.79 | $34.72 | 55 |
2019-10-14 | $40.78 | $40.78 | $40.78 | $40.78 | $34.71 | 55 |
2019-10-11 | $40.77 | $40.77 | $40.77 | $40.77 | $34.70 | 0 |
2019-10-10 | $40.72 | $40.72 | $40.72 | $40.72 | $34.66 | 0 |
2019-10-09 | $40.73 | $40.73 | $40.69 | $40.69 | $34.63 | 204 |
2019-10-08 | $40.76 | $40.76 | $40.76 | $40.76 | $34.69 | 0 |
2019-10-07 | $40.71 | $40.71 | $40.71 | $40.71 | $34.65 | 0 |
2019-10-04 | $40.68 | $40.68 | $40.68 | $40.68 | $34.62 | 0 |
2019-10-03 | $40.70 | $40.70 | $40.70 | $40.70 | $34.64 | 6 |
2019-10-02 | $40.61 | $40.61 | $40.61 | $40.61 | $34.57 | 3 |
2019-10-01 | $40.64 | $40.64 | $40.64 | $40.64 | $34.59 | 2 |
2019-09-30 | $40.61 | $40.61 | $40.61 | $40.61 | $34.57 | 1 |
2019-09-27 | $40.61 | $40.61 | $40.61 | $40.61 | $34.57 | 80 |
2019-09-26 | $40.68 | $40.68 | $40.68 | $40.68 | $34.63 | 0 |
2019-09-25 | $40.77 | $40.77 | $40.77 | $40.77 | $34.57 | 32 |
2019-09-24 | $40.80 | $40.80 | $40.80 | $40.80 | $34.59 | 0 |
2019-09-23 | $40.77 | $40.77 | $40.77 | $40.77 | $34.57 | 3 |
2019-09-20 | $40.78 | $40.78 | $40.78 | $40.78 | $34.57 | 0 |
2019-09-19 | $40.78 | $40.78 | $40.78 | $40.78 | $34.57 | 0 |
2019-09-18 | $40.76 | $40.76 | $40.76 | $40.76 | $34.55 | 0 |
2019-09-17 | $40.79 | $40.79 | $40.79 | $40.79 | $34.58 | 0 |
2019-09-16 | $40.77 | $40.77 | $40.77 | $40.77 | $34.57 | 0 |
2019-09-13 | $40.75 | $40.75 | $40.75 | $40.75 | $34.54 | 0 |
2019-09-12 | $40.70 | $40.70 | $40.70 | $40.70 | $34.51 | 0 |
2019-09-11 | $40.70 | $40.70 | $40.70 | $40.70 | $34.50 | 1 |
2019-09-10 | $40.66 | $40.66 | $40.66 | $40.66 | $34.47 | 2 |
2019-09-09 | $40.61 | $40.61 | $40.61 | $40.61 | $34.43 | 6 |
2019-09-06 | $40.83 | $40.83 | $40.69 | $40.69 | $34.50 | 1,562 |
2019-09-05 | $40.58 | $40.58 | $40.58 | $40.58 | $34.40 | 100 |
2019-09-04 | $40.63 | $40.63 | $40.63 | $40.63 | $34.45 | 0 |
2019-09-03 | $40.64 | $40.64 | $40.64 | $40.64 | $34.45 | 100 |
2019-08-30 | $40.66 | $40.69 | $40.66 | $40.69 | $34.50 | 132 |
2019-08-29 | $40.68 | $40.68 | $40.68 | $40.68 | $34.49 | 3 |
2019-08-28 | $40.79 | $40.79 | $40.67 | $40.67 | $34.48 | 116 |
2019-08-27 | $40.87 | $40.87 | $40.87 | $40.87 | $34.51 | 3 |
2019-08-26 | $40.76 | $40.76 | $40.76 | $40.76 | $34.42 | 0 |
2019-08-23 | $40.89 | $40.89 | $40.89 | $40.89 | $34.53 | 11 |
2019-08-22 | $40.81 | $40.81 | $40.81 | $40.81 | $34.46 | 83 |
2019-08-21 | $40.80 | $40.80 | $40.80 | $40.80 | $34.45 | 15 |
2019-08-20 | $40.75 | $40.75 | $40.75 | $40.75 | $34.41 | 18 |
2019-08-19 | $40.66 | $40.66 | $40.66 | $40.66 | $34.33 | 1 |
2019-08-16 | $40.67 | $40.67 | $40.67 | $40.67 | $34.34 | 1 |
2019-08-15 | $40.76 | $40.76 | $40.65 | $40.65 | $34.32 | 507 |
2019-08-14 | $40.78 | $40.78 | $40.78 | $40.78 | $34.44 | 200 |
2019-08-13 | $40.84 | $40.84 | $40.74 | $40.74 | $34.40 | 102 |
2019-08-12 | $40.88 | $40.88 | $40.77 | $40.77 | $34.43 | 400 |
2019-08-09 | $40.83 | $40.83 | $40.83 | $40.83 | $34.48 | 90 |
2019-08-08 | $40.81 | $40.81 | $40.81 | $40.81 | $34.46 | 2,100 |
2019-08-07 | $40.74 | $40.74 | $40.74 | $40.74 | $34.40 | 6 |
2019-08-06 | $40.78 | $40.78 | $40.78 | $40.78 | $34.43 | 114 |
2019-08-05 | $40.83 | $40.83 | $40.83 | $40.83 | $34.47 | 109 |
2019-08-02 | $40.91 | $40.91 | $40.91 | $40.91 | $34.55 | 2,100 |
2019-08-01 | $40.87 | $40.98 | $40.87 | $40.98 | $34.60 | 390 |
2019-07-31 | $40.92 | $40.92 | $40.92 | $40.92 | $34.55 | 2 |
2019-07-30 | $40.90 | $40.90 | $40.90 | $40.90 | $34.54 | 40 |
2019-07-29 | $40.83 | $40.98 | $40.83 | $40.88 | $34.52 | 400 |
2019-07-26 | $41.00 | $41.00 | $41.00 | $41.00 | $34.48 | 26 |
2019-07-25 | $41.05 | $41.05 | $41.05 | $41.05 | $34.52 | 0 |
2019-07-24 | $41.03 | $41.03 | $41.03 | $41.03 | $34.50 | 0 |
2019-07-23 | $41.00 | $41.10 | $41.00 | $41.00 | $34.48 | 343 |
2019-07-22 | $41.01 | $41.01 | $41.01 | $41.01 | $34.49 | 0 |
2019-07-19 | $40.98 | $40.98 | $40.98 | $40.98 | $34.47 | 1 |
2019-07-18 | $41.01 | $41.01 | $41.01 | $41.01 | $34.49 | 0 |
2019-07-17 | $40.93 | $41.04 | $40.93 | $41.04 | $34.52 | 400 |
2019-07-16 | $41.02 | $41.02 | $41.02 | $41.02 | $34.50 | 0 |
2019-07-15 | $41.00 | $41.00 | $41.00 | $41.00 | $34.48 | 0 |
2019-07-12 | $41.04 | $41.04 | $41.04 | $41.04 | $34.52 | 0 |
2019-07-11 | $40.98 | $40.98 | $40.98 | $40.98 | $34.47 | 1 |
2019-07-10 | $41.05 | $41.05 | $41.05 | $41.05 | $34.53 | 0 |
2019-07-09 | $41.01 | $41.01 | $41.01 | $41.01 | $34.49 | 0 |
2019-07-08 | $41.01 | $41.01 | $41.01 | $41.01 | $34.49 | 0 |
2019-07-05 | $41.07 | $41.07 | $40.96 | $40.96 | $34.45 | 220 |
2019-07-03 | $40.99 | $40.99 | $40.99 | $40.99 | $34.47 | 0 |
2019-07-02 | $41.01 | $41.01 | $41.01 | $41.01 | $34.49 | 0 |
2019-07-01 | $40.96 | $40.96 | $40.96 | $40.96 | $34.45 | 0 |
2019-06-28 | $40.91 | $40.91 | $40.91 | $40.91 | $34.40 | 1 |
2019-06-27 | $40.93 | $40.93 | $40.93 | $40.93 | $34.42 | 3 |
2019-06-26 | $40.99 | $40.99 | $40.88 | $40.88 | $34.38 | 200 |
2019-06-25 | $41.09 | $41.09 | $41.00 | $41.00 | $34.35 | 103 |
2019-06-24 | $41.05 | $41.05 | $41.05 | $41.05 | $34.39 | 120 |
2019-06-21 | $41.01 | $41.01 | $41.01 | $41.01 | $34.35 | 0 |
2019-06-20 | $40.93 | $40.93 | $40.93 | $40.93 | $34.29 | 0 |
2019-06-19 | $40.85 | $40.93 | $40.85 | $40.93 | $34.29 | 296 |
2019-06-18 | $40.82 | $40.82 | $40.82 | $40.82 | $34.19 | 0 |
2019-06-17 | $40.81 | $40.81 | $40.81 | $40.81 | $34.18 | 0 |
2019-06-14 | $40.79 | $40.79 | $40.79 | $40.79 | $34.17 | 0 |
2019-06-13 | $40.81 | $40.81 | $40.81 | $40.81 | $34.18 | 6 |
2019-06-12 | $40.80 | $40.80 | $40.80 | $40.80 | $34.17 | 50 |
2019-06-11 | $40.79 | $40.79 | $40.79 | $40.79 | $34.17 | 0 |
2019-06-10 | $40.77 | $40.77 | $40.77 | $40.77 | $34.15 | 0 |
2019-06-07 | $40.79 | $40.79 | $40.79 | $40.79 | $34.17 | 0 |
2019-06-06 | $40.73 | $40.73 | $40.73 | $40.73 | $34.12 | 0 |
2019-06-05 | $40.74 | $40.74 | $40.74 | $40.74 | $34.12 | 1 |
2019-06-04 | $40.68 | $40.68 | $40.68 | $40.68 | $34.08 | 0 |
2019-06-03 | $40.70 | $40.70 | $40.70 | $40.70 | $34.09 | 62 |
2019-05-31 | $40.73 | $40.73 | $40.73 | $40.73 | $34.12 | 1 |
2019-05-30 | $40.75 | $40.75 | $40.75 | $40.75 | $34.13 | 0 |
2019-05-29 | $40.71 | $40.71 | $40.71 | $40.71 | $34.10 | 0 |
2019-05-28 | $40.82 | $40.82 | $40.82 | $40.82 | $34.05 | 0 |
2019-05-24 | $40.78 | $40.78 | $40.78 | $40.78 | $34.02 | 0 |
2019-05-23 | $40.79 | $40.79 | $40.79 | $40.79 | $34.03 | 0 |
2019-05-22 | $40.79 | $40.79 | $40.79 | $40.79 | $34.03 | 0 |
2019-05-21 | $40.79 | $40.79 | $40.79 | $40.79 | $34.03 | 50 |
2019-05-20 | $40.79 | $40.79 | $40.79 | $40.79 | $34.03 | 0 |
2019-05-17 | $40.80 | $40.80 | $40.80 | $40.80 | $34.04 | 1 |
2019-05-16 | $40.85 | $40.85 | $40.77 | $40.77 | $34.01 | 300 |
2019-05-15 | $40.91 | $40.91 | $40.87 | $40.89 | $34.12 | 670 |
2019-05-14 | $40.79 | $40.79 | $40.79 | $40.79 | $34.03 | 1 |
2019-05-13 | $40.79 | $40.79 | $40.79 | $40.79 | $34.03 | 0 |
2019-05-10 | $40.83 | $40.83 | $40.83 | $40.83 | $34.06 | 0 |
2019-05-09 | $40.87 | $40.87 | $40.87 | $40.87 | $34.10 | 0 |
2019-05-08 | $40.84 | $40.84 | $40.84 | $40.84 | $34.07 | 0 |
2019-05-07 | $40.83 | $40.83 | $40.83 | $40.83 | $34.07 | 0 |
2019-05-06 | $40.86 | $40.86 | $40.86 | $40.86 | $34.09 | 44 |
2019-05-03 | $40.91 | $40.91 | $40.91 | $40.91 | $34.13 | 0 |
2019-05-02 | $40.87 | $40.87 | $40.87 | $40.87 | $34.10 | 0 |
2019-05-01 | $40.98 | $40.98 | $40.81 | $40.81 | $34.05 | 500 |
2019-04-30 | $40.84 | $40.84 | $40.84 | $40.84 | $34.08 | 1 |
2019-04-29 | $40.63 | $40.79 | $40.63 | $40.79 | $34.03 | 105 |
2019-04-26 | $40.70 | $40.70 | $40.70 | $40.70 | $33.96 | 124 |
2019-04-25 | $40.84 | $40.90 | $40.84 | $40.90 | $33.99 | 500 |
2019-04-24 | $40.83 | $40.83 | $40.83 | $40.83 | $33.93 | 41 |
2019-04-23 | $40.92 | $40.92 | $40.92 | $40.92 | $34.01 | 0 |
2019-04-22 | $40.86 | $41.00 | $40.86 | $40.86 | $33.96 | 518 |
2019-04-18 | $40.91 | $40.91 | $40.91 | $40.91 | $33.99 | 0 |
2019-04-17 | $40.82 | $40.91 | $40.82 | $40.91 | $34.00 | 101 |
2019-04-16 | $40.89 | $40.89 | $40.89 | $40.89 | $33.98 | 1 |
2019-04-15 | $40.80 | $40.88 | $40.80 | $40.88 | $33.97 | 250 |
2019-04-12 | $41.00 | $41.00 | $40.93 | $40.93 | $34.01 | 411 |
2019-04-11 | $40.88 | $40.88 | $40.88 | $40.88 | $33.97 | 100 |
2019-04-10 | $40.90 | $40.90 | $40.90 | $40.90 | $33.99 | 101 |
2019-04-09 | $40.90 | $40.90 | $40.90 | $40.90 | $33.99 | 5 |
2019-04-08 | $40.88 | $40.93 | $40.85 | $40.85 | $33.94 | 952 |
2019-04-05 | $40.80 | $40.87 | $40.80 | $40.87 | $33.96 | 100 |
2019-04-04 | $40.80 | $40.86 | $40.80 | $40.86 | $33.95 | 103 |
2019-04-03 | $40.86 | $40.86 | $40.86 | $40.86 | $33.96 | 1 |
2019-04-02 | $40.83 | $40.83 | $40.81 | $40.81 | $33.91 | 1,153 |
2019-04-01 | $40.82 | $40.82 | $40.82 | $40.82 | $33.92 | 0 |
2019-03-29 | $40.84 | $40.84 | $40.84 | $40.84 | $33.94 | 1 |
2019-03-28 | $40.81 | $40.81 | $40.81 | $40.81 | $33.91 | 0 |
2019-03-27 | $40.82 | $40.82 | $40.82 | $40.82 | $33.92 | 17 |
2019-03-26 | $40.96 | $40.96 | $40.96 | $40.96 | $33.90 | 0 |
2019-03-25 | $40.91 | $40.91 | $40.91 | $40.91 | $33.86 | 0 |
2019-03-22 | $41.12 | $41.12 | $40.94 | $40.94 | $33.88 | 501 |
2019-03-21 | $40.97 | $40.97 | $40.97 | $40.97 | $33.91 | 0 |
2019-03-20 | $40.87 | $40.87 | $40.87 | $40.87 | $33.82 | 0 |
2019-03-19 | $40.86 | $40.86 | $40.86 | $40.86 | $33.82 | 2 |
2019-03-18 | $40.77 | $40.77 | $40.77 | $40.77 | $33.74 | 18 |
2019-03-15 | $40.69 | $40.69 | $40.69 | $40.69 | $33.68 | 0 |
2019-03-14 | $40.58 | $40.58 | $40.58 | $40.58 | $33.59 | 0 |
2019-03-13 | $40.59 | $40.59 | $40.59 | $40.59 | $33.59 | 0 |
2019-03-12 | $40.53 | $40.53 | $40.53 | $40.53 | $33.55 | 1 |
2019-03-11 | $40.46 | $40.46 | $40.46 | $40.46 | $33.49 | 0 |
2019-03-08 | $40.40 | $40.40 | $40.40 | $40.40 | $33.44 | 0 |
2019-03-07 | $40.43 | $40.43 | $40.43 | $40.43 | $33.46 | 0 |
2019-03-06 | $40.42 | $40.42 | $40.42 | $40.42 | $33.46 | 1 |
2019-03-05 | $40.42 | $40.42 | $40.42 | $40.42 | $33.45 | 1 |
2019-03-04 | $40.39 | $40.39 | $40.39 | $40.39 | $33.43 | 0 |
2019-03-01 | $40.38 | $40.38 | $40.38 | $40.38 | $33.42 | 3 |
2019-02-28 | $40.30 | $40.30 | $40.30 | $40.30 | $33.35 | 1 |
2019-02-27 | $40.24 | $40.24 | $40.24 | $40.24 | $33.30 | 1 |
2019-02-26 | $40.20 | $40.20 | $40.20 | $40.20 | $33.27 | 0 |
2019-02-25 | $40.30 | $40.30 | $40.30 | $40.30 | $33.22 | 3 |
2019-02-22 | $40.34 | $40.34 | $40.34 | $40.34 | $33.26 | 15 |
2019-02-21 | $40.33 | $40.33 | $40.33 | $40.33 | $33.25 | 0 |
2019-02-20 | $40.40 | $40.40 | $40.34 | $40.34 | $33.25 | 3,000 |
2019-02-19 | $40.46 | $40.46 | $40.46 | $40.46 | $33.35 | 0 |
2019-02-15 | $40.23 | $40.23 | $40.23 | $40.23 | $33.16 | 0 |
2019-02-14 | $40.26 | $40.26 | $40.26 | $40.26 | $33.19 | 0 |
2019-02-13 | $40.18 | $40.18 | $40.18 | $40.18 | $33.13 | 0 |
2019-02-12 | $40.26 | $40.26 | $40.26 | $40.26 | $33.19 | 0 |
2019-02-11 | $40.17 | $40.17 | $40.17 | $40.17 | $33.12 | 0 |
2019-02-08 | $40.10 | $40.10 | $40.10 | $40.10 | $33.06 | 2 |
2019-02-07 | $40.09 | $40.09 | $40.09 | $40.09 | $33.05 | 0 |
2019-02-06 | $40.02 | $40.02 | $40.02 | $40.02 | $32.99 | 0 |
2019-02-05 | $40.08 | $40.08 | $40.08 | $40.08 | $33.04 | 62 |
2019-02-04 | $40.08 | $40.08 | $40.08 | $40.08 | $33.04 | 1 |
2019-02-01 | $40.01 | $40.01 | $40.01 | $40.01 | $32.98 | 0 |
2019-01-31 | $39.98 | $39.98 | $39.98 | $39.98 | $32.96 | 1 |
2019-01-30 | $39.94 | $39.94 | $39.94 | $39.94 | $32.93 | 0 |
2019-01-29 | $39.86 | $39.86 | $39.86 | $39.86 | $32.86 | 0 |
2019-01-28 | $40.03 | $40.03 | $40.03 | $40.03 | $32.87 | 0 |
2019-01-25 | $40.02 | $40.02 | $40.02 | $40.02 | $32.86 | 0 |
2019-01-24 | $39.90 | $39.90 | $39.90 | $39.90 | $32.76 | 0 |
2019-01-23 | $39.74 | $39.74 | $39.74 | $39.74 | $32.63 | 0 |
2019-01-22 | $39.68 | $39.68 | $39.68 | $39.68 | $32.58 | 0 |
2019-01-18 | $39.73 | $39.73 | $39.73 | $39.73 | $32.62 | 0 |
2019-01-17 | $39.70 | $39.70 | $39.70 | $39.70 | $32.60 | 1 |
2019-01-16 | $39.66 | $39.66 | $39.66 | $39.66 | $32.56 | 0 |
2019-01-15 | $39.62 | $39.62 | $39.62 | $39.62 | $32.53 | 0 |
2019-01-14 | $39.57 | $39.57 | $39.57 | $39.57 | $32.49 | 0 |
2019-01-11 | $39.56 | $39.56 | $39.56 | $39.56 | $32.48 | 0 |
2019-01-10 | $39.49 | $39.49 | $39.49 | $39.49 | $32.42 | 1 |
2019-01-09 | $39.55 | $39.55 | $39.55 | $39.55 | $32.48 | 0 |
2019-01-08 | $39.45 | $39.45 | $39.45 | $39.45 | $32.39 | 0 |
2019-01-07 | $39.40 | $39.40 | $39.40 | $39.40 | $32.35 | 0 |
2019-01-04 | $39.33 | $39.33 | $39.33 | $39.33 | $32.30 | 1 |
2019-01-03 | $39.33 | $39.33 | $39.33 | $39.33 | $32.29 | 1 |
2019-01-02 | $39.31 | $39.31 | $39.31 | $39.31 | $32.28 | 1 |
2018-12-31 | $39.35 | $39.35 | $39.35 | $39.35 | $32.31 | 7 |
2018-12-28 | $39.30 | $39.30 | $39.30 | $39.30 | $32.27 | 1 |
2018-12-27 | $39.39 | $39.39 | $39.39 | $39.39 | $32.35 | 0 |
2018-12-26 | $39.24 | $39.39 | $39.24 | $39.39 | $32.22 | 21,300 |
2018-12-24 | $39.43 | $39.43 | $39.43 | $39.43 | $32.20 | 0 |
2018-12-21 | $39.46 | $39.46 | $39.46 | $39.46 | $32.22 | 0 |
2018-12-20 | $39.41 | $39.41 | $39.41 | $39.41 | $32.18 | 0 |
2018-12-19 | $39.40 | $39.40 | $39.40 | $39.40 | $32.18 | 0 |
2018-12-18 | $39.02 | $39.02 | $39.02 | $39.02 | $31.87 | 0 |
2018-12-17 | $39.44 | $39.44 | $39.44 | $39.44 | $32.21 | 0 |
2018-12-14 | $39.46 | $39.46 | $39.46 | $39.46 | $32.23 | 0 |
2018-12-13 | $39.44 | $39.44 | $39.44 | $39.44 | $32.21 | 0 |
2018-12-12 | $39.33 | $39.33 | $39.33 | $39.33 | $32.11 | 0 |
2018-12-11 | $39.26 | $39.26 | $39.26 | $39.26 | $32.06 | 0 |
2018-12-10 | $39.17 | $39.17 | $39.17 | $39.17 | $31.98 | 0 |
2018-12-07 | $39.02 | $39.02 | $39.02 | $39.02 | $31.87 | 0 |
2018-12-06 | $39.18 | $39.18 | $39.18 | $39.18 | $32.00 | 1 |
2018-12-04 | $39.02 | $39.02 | $39.02 | $39.02 | $31.87 | 0 |
2018-12-03 | $39.02 | $39.02 | $39.02 | $39.02 | $31.87 | 0 |
2018-11-30 | $39.02 | $39.02 | $39.02 | $39.02 | $31.87 | 1 |
2018-11-29 | $39.02 | $39.02 | $39.02 | $39.02 | $31.87 | 2 |
2018-11-28 | $39.18 | $39.18 | $39.18 | $39.18 | $32.00 | 0 |
2018-11-27 | $39.18 | $39.18 | $39.18 | $39.18 | $31.87 | 0 |
2018-11-26 | $39.18 | $39.18 | $39.18 | $39.18 | $31.87 | 5 |
2018-11-23 | $39.18 | $39.18 | $39.18 | $39.18 | $31.87 | 4 |
2018-11-21 | $39.18 | $39.18 | $39.18 | $39.18 | $31.87 | 0 |
2018-11-20 | $39.18 | $39.18 | $39.18 | $39.18 | $31.87 | 0 |
2018-11-19 | $39.18 | $39.18 | $39.18 | $39.18 | $31.87 | 505 |
2018-11-16 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 7 |
2018-11-15 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 0 |
2018-11-14 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 0 |
2018-11-13 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 0 |
2018-11-12 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 0 |
2018-11-09 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 0 |
2018-11-08 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 0 |
2018-11-07 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 0 |
2018-11-06 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 0 |
2018-11-05 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 0 |
2018-11-02 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 15 |
2018-11-01 | $39.69 | $39.69 | $39.69 | $39.69 | $32.29 | 2 |
2018-10-31 | $39.85 | $39.85 | $39.85 | $39.85 | $32.41 | 0 |
2018-10-30 | $39.85 | $39.85 | $39.85 | $39.85 | $32.41 | 0 |
2018-10-29 | $39.85 | $39.85 | $39.85 | $39.85 | $32.41 | 0 |
2018-10-26 | $39.85 | $39.85 | $39.85 | $39.85 | $32.29 | 0 |
2018-10-25 | $39.85 | $39.85 | $39.85 | $39.85 | $32.29 | 0 |
2018-10-24 | $39.85 | $39.85 | $39.85 | $39.85 | $32.29 | 0 |
2018-10-23 | $39.85 | $39.85 | $39.85 | $39.85 | $32.29 | 0 |
2018-10-22 | $39.85 | $39.85 | $39.85 | $39.85 | $32.29 | 0 |
2018-10-19 | $39.85 | $39.85 | $39.85 | $39.85 | $32.29 | 0 |
2018-10-18 | $39.85 | $39.85 | $39.85 | $39.85 | $32.29 | 300 |
2018-10-17 | $39.93 | $39.93 | $39.93 | $39.93 | $32.35 | 1 |
2018-10-16 | $39.93 | $39.93 | $39.93 | $39.93 | $32.35 | 0 |
2018-10-15 | $39.93 | $39.93 | $39.93 | $39.93 | $32.35 | 0 |
2018-10-12 | $39.93 | $39.93 | $39.93 | $39.93 | $32.35 | 2 |
2018-10-11 | $39.93 | $39.93 | $39.93 | $39.93 | $32.35 | 1 |
2018-10-10 | $39.92 | $39.93 | $39.92 | $39.93 | $32.35 | 2,600 |
2018-10-09 | $39.95 | $39.95 | $39.95 | $39.95 | $32.37 | 1 |
2018-10-08 | $39.95 | $39.95 | $39.95 | $39.95 | $32.37 | 0 |
2018-10-05 | $39.95 | $39.95 | $39.95 | $39.95 | $32.37 | 0 |
2018-10-04 | $39.95 | $39.95 | $39.95 | $39.95 | $32.37 | 0 |
2018-10-03 | $39.95 | $39.95 | $39.95 | $39.95 | $32.37 | 0 |
2018-10-02 | $39.95 | $39.95 | $39.95 | $39.95 | $32.37 | 1 |
2018-10-01 | $39.95 | $39.95 | $39.95 | $39.95 | $32.37 | 200 |
2018-09-28 | $40.00 | $40.00 | $40.00 | $40.00 | $32.41 | 0 |
2018-09-27 | $40.00 | $40.00 | $40.00 | $40.00 | $32.41 | 0 |
2018-09-26 | $39.84 | $39.84 | $39.84 | $39.84 | $32.28 | 1 |
2018-09-25 | $40.00 | $40.00 | $40.00 | $40.00 | $32.28 | 10 |
2018-09-24 | $40.00 | $40.00 | $40.00 | $40.00 | $32.28 | 0 |
2018-09-21 | $40.00 | $40.00 | $40.00 | $40.00 | $32.28 | 100 |
2018-09-20 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-09-19 | $39.88 | $39.88 | $39.88 | $39.88 | $32.18 | 10 |
2018-09-18 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-09-17 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-09-14 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-09-13 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-09-12 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-09-11 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 1,000 |
2018-09-10 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-09-07 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-09-06 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-09-05 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-09-04 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-08-31 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-08-30 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-08-29 | $40.04 | $40.04 | $40.04 | $40.04 | $32.31 | 0 |
2018-08-28 | $40.04 | $40.04 | $40.04 | $40.04 | $32.18 | 0 |
2018-08-27 | $40.04 | $40.04 | $40.04 | $40.04 | $32.18 | 0 |
2018-08-24 | $40.04 | $40.04 | $40.04 | $40.04 | $32.18 | 1,000 |
2018-08-23 | $39.98 | $39.98 | $39.98 | $39.98 | $32.13 | 0 |
2018-08-22 | $39.98 | $39.98 | $39.98 | $39.98 | $32.13 | 0 |
2018-08-21 | $39.98 | $39.98 | $39.98 | $39.98 | $32.13 | 0 |
2018-08-20 | $39.98 | $39.98 | $39.98 | $39.98 | $32.13 | 0 |
2018-08-17 | $39.98 | $39.98 | $39.98 | $39.98 | $32.13 | 1,000 |
2018-08-16 | $39.91 | $39.91 | $39.91 | $39.91 | $32.08 | 0 |
2018-08-15 | $39.91 | $39.91 | $39.91 | $39.91 | $32.08 | 0 |
2018-08-14 | $39.91 | $39.91 | $39.91 | $39.91 | $32.08 | 85 |
2018-08-13 | $39.91 | $39.91 | $39.91 | $39.91 | $32.08 | 0 |
2018-08-10 | $39.91 | $39.91 | $39.91 | $39.91 | $32.08 | 85 |
2018-08-09 | $39.91 | $39.91 | $39.91 | $39.91 | $32.08 | 1,000 |
2018-08-08 | $39.64 | $39.64 | $39.64 | $39.64 | $31.86 | 0 |
2018-08-07 | $39.64 | $39.64 | $39.64 | $39.64 | $31.86 | 0 |
2018-08-06 | $39.64 | $39.64 | $39.64 | $39.64 | $31.86 | 0 |
2018-08-03 | $39.64 | $39.64 | $39.64 | $39.64 | $31.86 | 125,000 |
2018-08-02 | $39.92 | $39.92 | $39.92 | $39.92 | $32.09 | 0 |
2018-08-01 | $39.92 | $39.92 | $39.92 | $39.92 | $32.09 | 0 |
2018-07-31 | $39.92 | $39.92 | $39.92 | $39.92 | $32.09 | 100 |
2018-07-30 | $39.85 | $39.85 | $39.85 | $39.85 | $32.03 | 0 |
2018-07-27 | $39.85 | $39.85 | $39.85 | $39.85 | $32.03 | 2,500 |
2018-07-26 | $39.81 | $39.81 | $39.81 | $39.81 | $31.87 | 0 |
2018-07-25 | $39.81 | $39.81 | $39.81 | $39.81 | $31.87 | 100 |
2018-07-24 | $39.86 | $39.86 | $39.86 | $39.86 | $31.91 | 150 |
2018-07-23 | $39.76 | $39.76 | $39.76 | $39.76 | $31.83 | 0 |
2018-07-20 | $39.75 | $39.76 | $39.75 | $39.76 | $31.83 | 200 |
2018-07-19 | $39.67 | $39.67 | $39.67 | $39.67 | $31.76 | 0 |
2018-07-18 | $39.67 | $39.67 | $39.67 | $39.67 | $31.76 | 24 |
2018-07-17 | $39.67 | $39.67 | $39.67 | $39.67 | $31.76 | 0 |
2018-07-16 | $39.67 | $39.67 | $39.67 | $39.67 | $31.76 | 0 |
2018-07-13 | $39.67 | $39.67 | $39.67 | $39.67 | $31.76 | 0 |
2018-07-12 | $39.67 | $39.67 | $39.67 | $39.67 | $31.76 | 24 |
2018-07-11 | $39.67 | $39.67 | $39.67 | $39.67 | $31.76 | 0 |
2018-07-10 | $39.67 | $39.67 | $39.67 | $39.67 | $31.76 | 0 |
2018-07-09 | $39.66 | $39.69 | $39.66 | $39.67 | $31.76 | 7,501 |
2018-07-06 | $39.54 | $39.60 | $39.54 | $39.60 | $31.70 | 11,500 |
2018-07-03 | $39.84 | $39.85 | $39.84 | $39.84 | $31.90 | 2,500 |
2018-07-02 | $39.85 | $39.85 | $39.84 | $39.85 | $31.90 | 5,000 |
2018-06-29 | $39.99 | $39.99 | $39.97 | $39.97 | $32.00 | 2,400 |
2018-06-28 | $40.18 | $40.18 | $40.18 | $40.18 | $32.17 | 100 |
KraneShares Asia Pacific High Income Bond ETF (KHYB) News Headlines
Recent KraneShares Asia Pacific High Income Bond ETF (KHYB) News
Similar Companies to KraneShares Asia Pacific High Income Bond ETF (KHYB) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |