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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.