KFA Large Cap Quality Dividend Index ETF (KLCD) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.30 ($0.00) 0.00%
KFA Large Cap Quality Dividend Index ETF - Daily Information
Click for more stock information on KFA Large Cap Quality Dividend Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.61 |
Previous Close | $29.30 |
High | $29.30 |
Low | $28.61 |
Adjusted Open | $28.61 |
Previous Adjusted Close | $29.30 |
Adjusted High | $29.30 |
Adjusted Low | $28.61 |
About KFA Large Cap Quality Dividend Index ETF (KLCD)
Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index. The Underlying Index is designed to track the equity market performance of large cap companies that have increased their dividend payments over a period of ten years (subject to certain exceptions), which the Fund believes is a measure of a "quality" company. The Underlying Index is derived from the Russell 1000© Index, which is a free float-adjusted, market capitalization weighted index that utilizes a rules-based indexing methodology and includes approximately 1,000 of the largest companies in the Russell 3000© Index. The Russell 3000© Index represents approximately 98% of the investable U.S. equity market. To be eligible for inclusion in the Underlying Index as of each annual review, securities must be components of the Russell 1000© Index, have had increasing annual per-share regular cash dividends for at least ten consecutive years (subject to certain exceptions) and have had no decrease in quarter-to-quarter dividends per share. On a quarterly basis: (1) the securities with the highest 6- and 12-month risk-adjusted price momentum values are included in the Underlying Index, (2) securities of companies with decreasing quarter-to-quarter dividends are removed from the Underlying Index, and (3) components of the Underlying Index are equal weighted. The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that Krane believes will help the Fund track the Underlying Index. These investments may include equity securities of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including ETFs) and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. Although the Fund expects to replicate (or hold all components of) the Underlying Index, the Fund reserves the right 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. The Fund may engage in securities lending. 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 March 31, 2020, the Underlying Index included 97 securities of companies with a market capitalization range of $2.5 billion to $1,199.5 billion and an average market capitalization of $58.4 billion. The largest sector representations in the Underlying Index were the Industrial sector (23.7%) and the Financial sector (15.2%).
Invest in KFA Large Cap Quality Dividend Index ETF (KLCD)
Historical Stock Data for KFA Large Cap Quality Dividend Index ETF (KLCD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-02-01 | $28.61 | $29.30 | $28.61 | $29.30 | $29.30 | 350 |
2023-01-31 | $29.29 | $29.30 | $29.29 | $29.30 | $29.30 | 441 |
2023-01-30 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 16 |
2023-01-27 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 5 |
2023-01-26 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 5 |
2023-01-25 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 500 |
2023-01-24 | $29.24 | $29.31 | $29.21 | $29.31 | $29.31 | 500 |
2023-01-23 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 259 |
2023-01-20 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 259 |
2023-01-19 | $28.77 | $28.77 | $28.72 | $28.72 | $28.72 | 101 |
2023-01-18 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 101 |
2023-01-17 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 13 |
2023-01-13 | $29.49 | $29.60 | $29.49 | $29.60 | $29.60 | 513 |
2023-01-12 | $29.37 | $29.51 | $29.37 | $29.51 | $29.51 | 1,636 |
2023-01-11 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 4 |
2023-01-10 | $29.10 | $29.22 | $29.10 | $29.22 | $29.22 | 102 |
2023-01-09 | $26.90 | $29.13 | $26.90 | $29.10 | $29.10 | 482 |
2023-01-06 | $28.74 | $29.24 | $28.74 | $29.24 | $29.24 | 1,668 |
2023-01-05 | $28.87 | $28.87 | $28.55 | $28.58 | $28.58 | 2,864 |
2023-01-04 | $28.90 | $28.90 | $28.88 | $28.88 | $28.88 | 644 |
2023-01-03 | $28.84 | $28.84 | $28.70 | $28.77 | $28.77 | 1,085 |
2022-12-30 | $28.85 | $28.85 | $28.64 | $28.85 | $28.85 | 1,738 |
2022-12-29 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 130 |
2022-12-28 | $29.14 | $29.14 | $28.51 | $28.51 | $28.51 | 503 |
2022-12-27 | $31.89 | $31.95 | $31.89 | $31.95 | $31.44 | 125 |
2022-12-23 | $31.82 | $31.88 | $31.82 | $31.88 | $31.37 | 101 |
2022-12-22 | $31.51 | $31.66 | $31.29 | $31.66 | $31.15 | 8,778 |
2022-12-21 | $31.94 | $31.94 | $31.94 | $31.94 | $31.42 | 301 |
2022-12-20 | $31.38 | $31.53 | $31.38 | $31.52 | $31.01 | 301 |
2022-12-19 | $31.45 | $31.45 | $31.44 | $31.44 | $30.94 | 130 |
2022-12-16 | $31.64 | $31.64 | $31.64 | $31.64 | $31.13 | 186 |
2022-12-15 | $32.25 | $32.25 | $31.87 | $31.87 | $31.36 | 611 |
2022-12-14 | $32.54 | $32.56 | $32.54 | $32.54 | $32.01 | 350 |
2022-12-13 | $32.75 | $32.77 | $32.59 | $32.68 | $32.15 | 7,105 |
2022-12-12 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 15 |
2022-12-09 | $32.57 | $32.57 | $32.32 | $32.32 | $32.32 | 52,852 |
2022-12-08 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 24 |
2022-12-07 | $32.63 | $32.63 | $32.47 | $32.47 | $32.47 | 28,428 |
2022-12-06 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 3 |
2022-12-05 | $32.66 | $32.68 | $32.65 | $32.65 | $32.65 | 1,635 |
2022-12-02 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 9 |
2022-12-01 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 10 |
2022-11-30 | $32.43 | $33.05 | $32.43 | $33.05 | $33.05 | 440 |
2022-11-29 | $32.37 | $32.44 | $32.36 | $32.44 | $32.44 | 2,381 |
2022-11-28 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 31 |
2022-11-25 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 5 |
2022-11-23 | $32.73 | $32.73 | $32.71 | $32.71 | $32.71 | 235 |
2022-11-22 | $32.56 | $32.69 | $32.56 | $32.69 | $32.69 | 136 |
2022-11-21 | $32.32 | $32.34 | $32.32 | $32.34 | $32.34 | 181 |
2022-11-18 | $32.10 | $32.15 | $32.10 | $32.15 | $32.15 | 182 |
2022-11-17 | $31.74 | $31.79 | $31.74 | $31.79 | $31.79 | 7,124 |
2022-11-16 | $31.83 | $31.83 | $31.81 | $31.83 | $31.83 | 537 |
2022-11-15 | $31.78 | $31.80 | $31.78 | $31.80 | $31.80 | 258 |
2022-11-14 | $31.78 | $31.78 | $31.71 | $31.71 | $31.71 | 110 |
2022-11-11 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 15 |
2022-11-10 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 11 |
2022-11-09 | $31.33 | $31.33 | $31.10 | $31.10 | $31.10 | 314 |
2022-11-08 | $31.55 | $31.55 | $31.51 | $31.51 | $31.51 | 167 |
2022-11-07 | $31.07 | $31.26 | $31.07 | $31.26 | $31.26 | 556 |
2022-11-04 | $31.05 | $31.05 | $31.02 | $31.02 | $31.02 | 575 |
2022-11-03 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 1 |
2022-11-02 | $31.57 | $31.57 | $30.86 | $30.86 | $30.86 | 832 |
2022-11-01 | $31.43 | $31.45 | $31.43 | $31.45 | $31.45 | 142 |
2022-10-31 | $31.43 | $31.43 | $31.40 | $31.40 | $31.40 | 561 |
2022-10-28 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 198 |
2022-10-27 | $30.90 | $30.90 | $30.82 | $30.82 | $30.82 | 164 |
2022-10-26 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 304 |
2022-10-25 | $30.47 | $30.58 | $30.47 | $30.58 | $30.58 | 304 |
2022-10-24 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 111 |
2022-10-21 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 45 |
2022-10-20 | $29.60 | $29.60 | $29.28 | $29.28 | $29.28 | 773 |
2022-10-19 | $29.58 | $29.62 | $29.58 | $29.62 | $29.62 | 155 |
2022-10-18 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 1 |
2022-10-17 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 144 |
2022-10-14 | $28.89 | $28.89 | $28.86 | $28.86 | $28.86 | 110 |
2022-10-13 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 208 |
2022-10-12 | $29.07 | $29.07 | $28.88 | $28.88 | $28.88 | 1,745 |
2022-10-11 | $29.38 | $29.38 | $29.05 | $29.11 | $29.11 | 1,799 |
2022-10-10 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 112 |
2022-10-07 | $29.20 | $29.24 | $29.01 | $29.01 | $29.01 | 657 |
2022-10-06 | $29.74 | $29.74 | $29.56 | $29.56 | $29.56 | 100 |
2022-10-05 | $29.84 | $30.02 | $29.84 | $29.92 | $29.92 | 723 |
2022-10-04 | $29.87 | $30.05 | $29.86 | $30.05 | $30.05 | 3,889 |
2022-10-03 | $29.12 | $29.34 | $29.08 | $29.27 | $29.27 | 463,290 |
2022-09-30 | $28.82 | $28.87 | $28.54 | $28.54 | $28.54 | 1,451 |
2022-09-29 | $28.66 | $28.77 | $28.66 | $28.77 | $28.77 | 486 |
2022-09-28 | $28.91 | $29.26 | $28.91 | $29.26 | $29.26 | 605 |
2022-09-27 | $29.10 | $29.10 | $28.58 | $28.73 | $28.73 | 6,602 |
2022-09-26 | $29.19 | $29.19 | $28.93 | $28.93 | $28.93 | 1,035 |
2022-09-23 | $29.03 | $29.21 | $29.03 | $29.21 | $29.21 | 199 |
2022-09-22 | $29.76 | $29.81 | $29.73 | $29.76 | $29.76 | 4,096 |
2022-09-21 | $30.64 | $30.64 | $30.08 | $30.08 | $30.08 | 2,023 |
2022-09-20 | $30.26 | $30.41 | $30.26 | $30.41 | $30.41 | 443 |
2022-09-19 | $30.60 | $30.80 | $30.54 | $30.80 | $30.80 | 1,387 |
2022-09-16 | $30.36 | $30.47 | $30.27 | $30.47 | $30.47 | 2,054 |
2022-09-15 | $30.57 | $30.67 | $30.57 | $30.67 | $30.67 | 423 |
2022-09-14 | $30.93 | $30.93 | $30.69 | $30.87 | $30.87 | 1,116 |
2022-09-13 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 321 |
2022-09-12 | $31.93 | $32.01 | $31.92 | $31.92 | $31.92 | 470 |
2022-09-09 | $31.72 | $31.80 | $31.68 | $31.78 | $31.78 | 921 |
2022-09-08 | $31.17 | $31.42 | $31.17 | $31.42 | $31.42 | 4,508 |
2022-09-07 | $31.23 | $31.27 | $31.23 | $31.27 | $31.27 | 570 |
2022-09-06 | $30.67 | $30.81 | $30.65 | $30.65 | $30.65 | 1,378 |
2022-09-02 | $31.23 | $31.26 | $30.64 | $30.64 | $30.64 | 491 |
2022-09-01 | $30.77 | $30.91 | $30.72 | $30.91 | $30.91 | 2,968 |
2022-08-31 | $31.06 | $31.06 | $30.88 | $30.88 | $30.88 | 766 |
2022-08-30 | $31.25 | $31.25 | $31.04 | $31.04 | $31.04 | 1,928 |
2022-08-29 | $31.61 | $31.61 | $31.47 | $31.47 | $31.47 | 216 |
2022-08-26 | $31.91 | $31.91 | $31.59 | $31.59 | $31.59 | 1,190 |
2022-08-25 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 144 |
2022-08-24 | $31.97 | $31.98 | $31.94 | $31.96 | $31.96 | 843 |
2022-08-23 | $31.90 | $31.91 | $31.85 | $31.91 | $31.91 | 1,267 |
2022-08-22 | $32.01 | $32.25 | $31.97 | $31.98 | $31.98 | 1,501 |
2022-08-19 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 103 |
2022-08-18 | $32.62 | $32.75 | $32.62 | $32.75 | $32.75 | 2,965 |
2022-08-17 | $32.60 | $32.71 | $32.60 | $32.66 | $32.66 | 2,121 |
2022-08-16 | $32.84 | $32.85 | $32.72 | $32.80 | $32.80 | 1,751 |
2022-08-15 | $32.63 | $32.64 | $32.55 | $32.64 | $32.64 | 1,621 |
2022-08-12 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 254 |
2022-08-11 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 220 |
2022-08-10 | $31.94 | $31.98 | $31.94 | $31.98 | $31.98 | 411 |
2022-08-09 | $31.55 | $31.55 | $31.50 | $31.51 | $31.51 | 1,120 |
2022-08-08 | $31.44 | $31.46 | $31.43 | $31.46 | $31.46 | 16,203 |
2022-08-05 | $31.19 | $31.37 | $31.19 | $31.37 | $31.37 | 251 |
2022-08-04 | $31.39 | $31.40 | $31.26 | $31.26 | $31.26 | 2,607 |
2022-08-03 | $31.20 | $31.42 | $31.20 | $31.38 | $31.38 | 3,146 |
2022-08-02 | $31.40 | $31.48 | $31.20 | $31.20 | $31.20 | 2,441 |
2022-08-01 | $31.35 | $31.48 | $31.34 | $31.44 | $31.44 | 1,693 |
2022-07-29 | $31.52 | $31.58 | $31.45 | $31.58 | $31.58 | 2,852 |
2022-07-28 | $30.70 | $31.23 | $30.69 | $31.23 | $31.23 | 1,720 |
2022-07-27 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 325 |
2022-07-26 | $30.48 | $30.55 | $30.47 | $30.55 | $30.55 | 4,537 |
2022-07-25 | $30.44 | $30.59 | $30.44 | $30.53 | $30.53 | 2,935 |
2022-07-22 | $30.52 | $30.52 | $30.23 | $30.30 | $30.30 | 1,107 |
2022-07-21 | $30.15 | $30.35 | $30.15 | $30.35 | $30.35 | 650 |
2022-07-20 | $29.97 | $30.17 | $29.97 | $30.17 | $30.17 | 4,372 |
2022-07-19 | $29.90 | $30.20 | $29.90 | $30.20 | $30.20 | 1,404 |
2022-07-18 | $29.88 | $29.88 | $29.58 | $29.58 | $29.58 | 2,331 |
2022-07-15 | $29.73 | $29.82 | $29.68 | $29.82 | $29.82 | 1,065 |
2022-07-14 | $29.20 | $29.44 | $29.07 | $29.44 | $29.44 | 2,574 |
2022-07-13 | $29.54 | $29.65 | $29.54 | $29.65 | $29.65 | 799 |
2022-07-12 | $30.10 | $30.10 | $29.78 | $29.78 | $29.78 | 217 |
2022-07-11 | $29.92 | $29.93 | $29.90 | $29.93 | $29.93 | 2,037 |
2022-07-08 | $28.63 | $30.17 | $28.63 | $30.06 | $30.06 | 322,012 |
2022-07-07 | $30.17 | $30.17 | $30.04 | $30.13 | $30.13 | 1,541 |
2022-07-06 | $29.85 | $30.02 | $29.85 | $29.94 | $29.94 | 1,258 |
2022-07-05 | $29.35 | $29.80 | $29.35 | $29.80 | $29.80 | 1,142 |
2022-07-01 | $30.05 | $30.18 | $30.00 | $30.18 | $30.18 | 296 |
2022-06-30 | $29.63 | $29.94 | $29.63 | $29.74 | $29.74 | 2,889 |
2022-06-29 | $29.83 | $29.89 | $29.75 | $29.82 | $29.82 | 20,974 |
2022-06-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 194 |
2022-06-27 | $30.26 | $30.26 | $30.20 | $30.20 | $30.20 | 625 |
2022-06-24 | $29.93 | $30.14 | $29.93 | $30.14 | $30.14 | 438 |
2022-06-23 | $29.07 | $29.31 | $29.07 | $29.31 | $29.31 | 660 |
2022-06-22 | $29.27 | $29.27 | $29.22 | $29.22 | $29.22 | 514 |
2022-06-21 | $29.03 | $29.20 | $29.03 | $29.18 | $29.18 | 1,440 |
2022-06-17 | $28.92 | $28.92 | $28.49 | $28.67 | $28.67 | 3,542 |
2022-06-16 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 17 |
2022-06-15 | $29.04 | $29.61 | $29.04 | $29.44 | $29.44 | 6,249 |
2022-06-14 | $29.65 | $29.65 | $29.18 | $29.33 | $29.33 | 1,632 |
2022-06-13 | $29.64 | $29.64 | $29.41 | $29.44 | $29.44 | 1,444 |
2022-06-10 | $30.42 | $30.65 | $30.42 | $30.51 | $30.51 | 1,087 |
2022-06-09 | $31.50 | $31.64 | $31.08 | $31.08 | $31.08 | 2,206 |
2022-06-08 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 172 |
2022-06-07 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 236 |
2022-06-06 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 89 |
2022-06-03 | $31.83 | $31.87 | $31.72 | $31.77 | $31.77 | 2,022 |
2022-06-02 | $31.48 | $32.03 | $31.47 | $32.03 | $32.03 | 2,479 |
2022-06-01 | $31.46 | $31.72 | $31.33 | $31.64 | $31.64 | 1,396 |
2022-05-31 | $31.90 | $32.00 | $31.73 | $31.90 | $31.90 | 3,440 |
2022-05-27 | $31.90 | $32.17 | $31.90 | $32.17 | $32.17 | 1,807 |
2022-05-26 | $31.55 | $31.70 | $31.55 | $31.62 | $31.62 | 2,024 |
2022-05-25 | $30.94 | $31.18 | $30.94 | $31.14 | $31.14 | 1,009 |
2022-05-24 | $30.40 | $30.93 | $30.40 | $30.89 | $30.89 | 983 |
2022-05-23 | $30.60 | $30.91 | $30.60 | $30.82 | $30.82 | 3,027 |
2022-05-20 | $30.35 | $30.38 | $30.09 | $30.38 | $30.38 | 1,284 |
2022-05-19 | $30.28 | $30.43 | $30.11 | $30.36 | $30.36 | 1,615 |
2022-05-18 | $31.09 | $31.10 | $30.56 | $30.56 | $30.56 | 372 |
2022-05-17 | $31.61 | $31.68 | $31.61 | $31.67 | $31.67 | 2,943 |
2022-05-16 | $31.33 | $31.34 | $31.15 | $31.25 | $31.25 | 4,954 |
2022-05-13 | $31.08 | $31.38 | $31.08 | $31.25 | $31.25 | 3,853 |
2022-05-12 | $30.63 | $30.80 | $30.57 | $30.80 | $30.80 | 2,692 |
2022-05-11 | $31.51 | $31.51 | $30.82 | $30.82 | $30.82 | 7,351 |
2022-05-10 | $31.49 | $31.49 | $30.81 | $31.02 | $31.02 | 2,848 |
2022-05-09 | $31.40 | $31.40 | $31.26 | $31.26 | $31.26 | 1,512 |
2022-05-06 | $31.84 | $31.89 | $31.69 | $31.89 | $31.89 | 88,727 |
2022-05-05 | $32.14 | $32.14 | $31.88 | $31.96 | $31.96 | 830 |
2022-05-04 | $32.14 | $32.77 | $32.00 | $32.77 | $32.77 | 13,788 |
2022-05-03 | $31.94 | $32.05 | $31.81 | $31.94 | $31.94 | 244,161 |
2022-05-02 | $32.03 | $32.03 | $31.62 | $31.67 | $31.67 | 1,650 |
2022-04-29 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 110 |
2022-04-28 | $32.62 | $32.91 | $32.57 | $32.91 | $32.91 | 798 |
2022-04-27 | $32.69 | $32.80 | $32.51 | $32.51 | $32.51 | 2,183 |
2022-04-26 | $32.89 | $32.89 | $32.42 | $32.42 | $32.42 | 5,312 |
2022-04-25 | $32.37 | $32.52 | $32.27 | $32.50 | $32.50 | 2,393 |
2022-04-22 | $33.27 | $33.27 | $32.92 | $32.92 | $32.92 | 866 |
2022-04-21 | $34.24 | $34.24 | $33.76 | $33.76 | $33.76 | 4,864 |
2022-04-20 | $33.98 | $34.13 | $33.98 | $34.09 | $34.09 | 12,651 |
2022-04-19 | $33.57 | $33.64 | $33.57 | $33.64 | $33.64 | 1,473 |
2022-04-18 | $33.26 | $33.30 | $33.11 | $33.21 | $33.21 | 7,598 |
2022-04-14 | $33.55 | $33.55 | $33.31 | $33.31 | $33.31 | 1,648 |
2022-04-13 | $33.22 | $33.44 | $33.15 | $33.42 | $33.42 | 3,385 |
2022-04-12 | $33.51 | $33.58 | $33.15 | $33.21 | $33.21 | 6,027 |
2022-04-11 | $33.55 | $33.56 | $33.29 | $33.29 | $33.29 | 4,060 |
2022-04-08 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 256 |
2022-04-07 | $33.36 | $33.68 | $33.22 | $33.51 | $33.51 | 182,235 |
2022-04-06 | $33.20 | $33.43 | $33.20 | $33.43 | $33.43 | 19,654 |
2022-04-05 | $33.37 | $33.38 | $33.23 | $33.26 | $33.26 | 7,316 |
2022-04-04 | $33.39 | $33.49 | $33.34 | $33.38 | $33.38 | 4,516 |
2022-04-01 | $33.38 | $33.59 | $33.38 | $33.59 | $33.59 | 7,581 |
2022-03-31 | $33.71 | $33.71 | $33.45 | $33.45 | $33.45 | 281 |
2022-03-30 | $33.74 | $33.86 | $33.70 | $33.72 | $33.72 | 2,302 |
2022-03-29 | $33.61 | $33.82 | $33.59 | $33.82 | $33.82 | 335,919 |
2022-03-28 | $32.67 | $33.47 | $32.67 | $33.47 | $33.47 | 903 |
2022-03-25 | $33.29 | $33.43 | $33.18 | $33.43 | $33.43 | 2,511 |
2022-03-24 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 223 |
2022-03-23 | $32.96 | $32.97 | $32.86 | $32.86 | $32.86 | 3,408 |
2022-03-22 | $33.13 | $33.13 | $33.11 | $33.11 | $33.11 | 1,198 |
2022-03-21 | $33.05 | $33.05 | $32.97 | $33.02 | $33.02 | 655 |
2022-03-18 | $32.91 | $32.98 | $32.91 | $32.98 | $32.98 | 598 |
2022-03-17 | $32.46 | $32.79 | $32.46 | $32.79 | $32.79 | 3,795 |
2022-03-16 | $32.45 | $32.45 | $32.43 | $32.43 | $32.43 | 200 |
2022-03-15 | $31.99 | $32.02 | $31.99 | $32.02 | $32.02 | 2,219 |
2022-03-14 | $31.50 | $31.51 | $31.45 | $31.51 | $31.51 | 640 |
2022-03-11 | $31.87 | $31.92 | $31.49 | $31.49 | $31.49 | 2,007 |
2022-03-10 | $31.43 | $31.77 | $31.43 | $31.77 | $31.77 | 297 |
2022-03-09 | $31.97 | $32.04 | $31.81 | $31.81 | $31.81 | 715 |
2022-03-08 | $31.46 | $31.69 | $31.26 | $31.26 | $31.26 | 1,696 |
2022-03-07 | $32.31 | $32.31 | $31.68 | $31.68 | $31.68 | 1,491 |
2022-03-04 | $32.12 | $32.43 | $32.12 | $32.43 | $32.43 | 372 |
2022-03-03 | $32.46 | $32.61 | $32.22 | $32.39 | $32.39 | 6,198 |
2022-03-02 | $31.94 | $32.32 | $31.94 | $32.27 | $32.27 | 2,771 |
2022-03-01 | $31.43 | $31.50 | $31.33 | $31.50 | $31.50 | 4,350 |
2022-02-28 | $32.06 | $32.06 | $32.02 | $32.02 | $32.02 | 338 |
2022-02-25 | $31.98 | $32.18 | $31.98 | $32.18 | $32.18 | 487 |
2022-02-24 | $30.49 | $31.24 | $30.49 | $31.24 | $31.24 | 359 |
2022-02-23 | $31.25 | $31.32 | $31.03 | $31.03 | $31.03 | 579 |
2022-02-22 | $31.77 | $31.77 | $31.43 | $31.43 | $31.43 | 2,505 |
2022-02-18 | $31.87 | $31.92 | $31.64 | $31.75 | $31.75 | 2,448 |
2022-02-17 | $31.96 | $32.09 | $31.81 | $31.81 | $31.81 | 2,580 |
2022-02-16 | $32.20 | $32.30 | $32.09 | $32.29 | $32.29 | 2,795 |
2022-02-15 | $32.25 | $32.25 | $32.09 | $32.20 | $32.20 | 5,034 |
2022-02-14 | $31.86 | $31.86 | $31.83 | $31.83 | $31.83 | 270 |
2022-02-11 | $32.33 | $32.33 | $32.02 | $32.08 | $32.08 | 761 |
2022-02-10 | $32.88 | $32.89 | $32.37 | $32.37 | $32.37 | 4,674 |
2022-02-09 | $32.89 | $33.00 | $32.89 | $32.99 | $32.99 | 2,944 |
2022-02-08 | $32.55 | $32.56 | $32.55 | $32.56 | $32.56 | 1,006 |
2022-02-07 | $32.43 | $32.47 | $32.23 | $32.23 | $32.23 | 1,051 |
2022-02-04 | $32.48 | $32.48 | $32.44 | $32.46 | $32.46 | 462 |
2022-02-03 | $32.61 | $32.90 | $32.56 | $32.56 | $32.56 | 1,145 |
2022-02-02 | $32.81 | $32.99 | $32.80 | $32.99 | $32.99 | 5,665 |
2022-02-01 | $32.38 | $32.66 | $32.28 | $32.66 | $32.66 | 1,275 |
2022-01-31 | $31.86 | $32.44 | $31.85 | $32.44 | $32.44 | 786 |
2022-01-28 | $31.45 | $31.96 | $31.45 | $31.96 | $31.96 | 2,084 |
2022-01-27 | $31.92 | $31.92 | $31.35 | $31.49 | $31.49 | 4,895 |
2022-01-26 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 379 |
2022-01-25 | $31.44 | $32.03 | $31.44 | $31.79 | $31.79 | 3,776 |
2022-01-24 | $31.35 | $32.22 | $31.35 | $32.22 | $32.22 | 291 |
2022-01-21 | $32.33 | $32.33 | $32.03 | $32.06 | $32.06 | 1,674 |
2022-01-20 | $33.11 | $33.11 | $32.35 | $32.35 | $32.35 | 2,625 |
2022-01-19 | $32.96 | $33.16 | $32.79 | $32.79 | $32.79 | 3,059 |
2022-01-18 | $32.95 | $33.01 | $32.95 | $33.01 | $33.01 | 439 |
2022-01-14 | $33.47 | $33.52 | $33.47 | $33.52 | $33.52 | 1,077 |
2022-01-13 | $33.85 | $33.85 | $33.66 | $33.66 | $33.66 | 764 |
2022-01-12 | $33.92 | $33.92 | $33.82 | $33.92 | $33.92 | 1,311 |
2022-01-11 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 546 |
2022-01-10 | $33.28 | $33.57 | $33.28 | $33.57 | $33.57 | 248 |
2022-01-07 | $33.85 | $33.88 | $33.79 | $33.81 | $33.81 | 3,520 |
2022-01-06 | $34.05 | $34.11 | $33.95 | $33.98 | $33.98 | 39,357 |
2022-01-05 | $34.79 | $34.79 | $34.05 | $34.05 | $34.05 | 3,354 |
2022-01-04 | $34.61 | $34.61 | $34.40 | $34.46 | $34.46 | 393 |
2022-01-03 | $34.80 | $34.80 | $34.07 | $34.23 | $34.23 | 4,938 |
2021-12-31 | $34.55 | $34.72 | $34.46 | $34.59 | $34.59 | 36,579 |
2021-12-30 | $34.59 | $34.59 | $34.38 | $34.38 | $34.38 | 559 |
2021-12-29 | $34.38 | $34.62 | $34.38 | $34.50 | $34.50 | 2,234 |
2021-12-28 | $35.89 | $35.90 | $35.89 | $35.89 | $34.39 | 1,521 |
2021-12-27 | $35.24 | $35.88 | $35.24 | $35.83 | $34.33 | 4,674 |
2021-12-23 | $35.39 | $35.39 | $35.21 | $35.31 | $33.83 | 1,928 |
2021-12-22 | $34.95 | $35.14 | $34.91 | $35.14 | $33.67 | 3,338 |
2021-12-21 | $34.62 | $34.90 | $34.62 | $34.90 | $33.44 | 1,642 |
2021-12-20 | $34.25 | $34.52 | $34.12 | $34.52 | $33.08 | 6,486 |
2021-12-17 | $35.16 | $35.16 | $34.99 | $34.99 | $33.53 | 8,586 |
2021-12-16 | $35.57 | $35.57 | $35.20 | $35.31 | $33.83 | 1,634 |
2021-12-15 | $34.90 | $35.29 | $34.90 | $35.29 | $33.82 | 390 |
2021-12-14 | $34.95 | $34.98 | $34.89 | $34.89 | $33.43 | 483 |
2021-12-13 | $35.11 | $35.16 | $35.06 | $35.16 | $33.69 | 1,562 |
2021-12-10 | $35.09 | $35.21 | $35.09 | $35.21 | $33.74 | 14,499 |
2021-12-09 | $35.02 | $35.09 | $34.93 | $34.93 | $33.47 | 903 |
2021-12-08 | $35.18 | $35.18 | $35.02 | $35.14 | $33.67 | 2,372 |
2021-12-07 | $35.15 | $35.15 | $35.10 | $35.10 | $33.63 | 1,107 |
2021-12-06 | $34.71 | $34.87 | $34.65 | $34.67 | $33.22 | 2,493 |
2021-12-03 | $34.60 | $34.61 | $34.06 | $34.25 | $32.81 | 1,297 |
2021-12-02 | $34.44 | $34.44 | $34.34 | $34.34 | $32.90 | 924 |
2021-12-01 | $34.66 | $34.66 | $33.67 | $33.67 | $32.27 | 815 |
2021-11-30 | $34.32 | $34.32 | $33.90 | $33.90 | $32.48 | 1,807 |
2021-11-29 | $35.00 | $35.00 | $34.87 | $34.87 | $33.42 | 117,374 |
2021-11-26 | $34.65 | $34.66 | $34.59 | $34.59 | $33.14 | 878 |
2021-11-24 | $35.29 | $35.34 | $35.29 | $35.34 | $33.87 | 268 |
2021-11-23 | $35.30 | $35.35 | $35.25 | $35.35 | $33.87 | 5,171 |
2021-11-22 | $35.45 | $35.45 | $35.23 | $35.23 | $33.75 | 1,613 |
2021-11-19 | $35.19 | $35.26 | $35.10 | $35.10 | $33.63 | 45,066 |
2021-11-18 | $35.17 | $35.18 | $35.14 | $35.18 | $33.71 | 672 |
2021-11-17 | $35.19 | $35.23 | $35.19 | $35.23 | $33.76 | 258 |
2021-11-16 | $35.50 | $35.54 | $35.37 | $35.41 | $33.92 | 1,517 |
2021-11-15 | $35.23 | $35.25 | $35.23 | $35.25 | $33.78 | 764 |
2021-11-12 | $35.25 | $35.26 | $35.25 | $35.26 | $33.78 | 393 |
2021-11-11 | $34.98 | $35.09 | $34.98 | $35.05 | $33.58 | 323 |
2021-11-10 | $35.07 | $35.07 | $34.92 | $34.97 | $33.51 | 1,329 |
2021-11-09 | $35.04 | $35.05 | $34.97 | $35.05 | $33.58 | 3,406 |
2021-11-08 | $34.96 | $35.05 | $34.94 | $35.03 | $33.56 | 1,491 |
2021-11-05 | $34.96 | $35.02 | $34.95 | $34.99 | $33.53 | 3,220 |
2021-11-04 | $34.81 | $34.83 | $34.72 | $34.83 | $33.37 | 499 |
2021-11-03 | $34.77 | $34.87 | $34.70 | $34.86 | $33.40 | 1,542 |
2021-11-02 | $34.71 | $34.75 | $34.71 | $34.75 | $33.30 | 508 |
2021-11-01 | $34.37 | $34.52 | $34.37 | $34.52 | $33.08 | 2,876 |
2021-10-29 | $34.49 | $34.52 | $34.44 | $34.52 | $33.08 | 576 |
2021-10-28 | $34.49 | $34.49 | $34.49 | $34.49 | $33.05 | 232 |
2021-10-27 | $34.39 | $34.39 | $34.11 | $34.11 | $32.69 | 365 |
2021-10-26 | $34.64 | $34.64 | $34.53 | $34.53 | $33.08 | 1,571 |
2021-10-25 | $34.59 | $34.65 | $34.53 | $34.53 | $33.09 | 1,751 |
2021-10-22 | $33.95 | $34.53 | $33.95 | $34.44 | $33.00 | 2,073 |
2021-10-21 | $34.09 | $34.26 | $34.09 | $34.26 | $32.82 | 218 |
2021-10-20 | $34.20 | $34.21 | $34.13 | $34.13 | $32.70 | 900 |
2021-10-19 | $33.76 | $33.87 | $33.76 | $33.85 | $32.44 | 1,041 |
2021-10-18 | $33.64 | $33.71 | $33.64 | $33.70 | $32.29 | 2,548 |
2021-10-15 | $33.72 | $33.74 | $33.69 | $33.69 | $32.28 | 758 |
2021-10-14 | $33.43 | $33.52 | $33.43 | $33.52 | $32.12 | 855 |
2021-10-13 | $32.55 | $32.93 | $32.55 | $32.93 | $31.55 | 790 |
2021-10-12 | $32.96 | $32.96 | $32.80 | $32.80 | $31.43 | 330 |
2021-10-11 | $33.07 | $33.07 | $32.78 | $32.78 | $31.41 | 457 |
2021-10-08 | $32.88 | $33.01 | $32.88 | $32.91 | $31.53 | 1,687 |
2021-10-07 | $33.18 | $33.18 | $32.99 | $32.99 | $31.61 | 1,845 |
2021-10-06 | $32.40 | $32.70 | $32.40 | $32.70 | $31.33 | 7,334 |
2021-10-05 | $32.33 | $32.71 | $32.33 | $32.62 | $31.26 | 1,942 |
2021-10-04 | $32.30 | $32.30 | $32.20 | $32.29 | $30.94 | 1,153 |
2021-10-01 | $32.33 | $32.46 | $32.33 | $32.46 | $31.10 | 63,966 |
2021-09-30 | $32.62 | $32.65 | $32.21 | $32.21 | $30.86 | 52,946 |
2021-09-29 | $32.84 | $32.84 | $32.71 | $32.71 | $31.35 | 344 |
2021-09-28 | $32.55 | $32.55 | $32.55 | $32.55 | $31.19 | 222 |
2021-09-27 | $33.36 | $33.36 | $33.00 | $33.01 | $31.63 | 3,438 |
2021-09-24 | $33.10 | $33.10 | $33.10 | $33.10 | $31.71 | 968 |
2021-09-23 | $33.06 | $33.09 | $33.06 | $33.09 | $31.70 | 317 |
2021-09-22 | $32.72 | $32.87 | $32.71 | $32.72 | $31.35 | 2,628 |
2021-09-21 | $32.60 | $32.60 | $32.49 | $32.51 | $31.15 | 1,352 |
2021-09-20 | $32.26 | $32.55 | $32.26 | $32.55 | $31.19 | 636 |
2021-09-17 | $32.97 | $33.01 | $32.96 | $32.97 | $31.59 | 1,219 |
2021-09-16 | $33.31 | $33.39 | $33.24 | $33.32 | $31.93 | 1,299 |
2021-09-15 | $33.45 | $33.45 | $33.45 | $33.45 | $32.05 | 53 |
2021-09-14 | $33.26 | $33.26 | $33.11 | $33.11 | $31.73 | 476 |
2021-09-13 | $33.60 | $33.60 | $33.37 | $33.39 | $31.99 | 1,324 |
2021-09-10 | $33.49 | $33.62 | $33.36 | $33.36 | $31.96 | 16,979 |
2021-09-09 | $33.66 | $33.74 | $33.59 | $33.59 | $32.18 | 4,024 |
2021-09-08 | $33.70 | $33.73 | $33.70 | $33.71 | $32.30 | 2,593 |
2021-09-07 | $33.77 | $33.77 | $33.63 | $33.63 | $32.22 | 629 |
2021-09-03 | $34.04 | $34.04 | $34.04 | $34.04 | $32.62 | 127 |
2021-09-02 | $33.92 | $34.16 | $33.92 | $34.14 | $32.71 | 1,631 |
2021-09-01 | $33.77 | $33.96 | $33.77 | $33.94 | $32.52 | 796 |
2021-08-31 | $33.88 | $33.97 | $33.88 | $33.97 | $32.55 | 248 |
2021-08-30 | $34.09 | $34.09 | $33.97 | $33.97 | $32.55 | 474 |
2021-08-27 | $33.70 | $33.94 | $33.70 | $33.94 | $32.52 | 236 |
2021-08-26 | $33.61 | $33.61 | $33.61 | $33.61 | $32.20 | 119 |
2021-08-25 | $33.82 | $33.89 | $33.79 | $33.79 | $32.38 | 2,517 |
2021-08-24 | $33.52 | $33.60 | $33.52 | $33.58 | $32.17 | 619 |
2021-08-23 | $33.57 | $33.61 | $33.51 | $33.51 | $32.11 | 4,315 |
2021-08-20 | $33.47 | $33.52 | $33.43 | $33.43 | $32.03 | 778 |
2021-08-19 | $33.15 | $33.15 | $33.01 | $33.14 | $31.75 | 861 |
2021-08-18 | $33.62 | $33.62 | $33.28 | $33.28 | $31.89 | 187 |
2021-08-17 | $33.69 | $33.69 | $33.32 | $33.55 | $32.15 | 1,926 |
2021-08-16 | $33.77 | $33.84 | $33.77 | $33.84 | $32.43 | 296 |
2021-08-13 | $33.79 | $33.79 | $33.73 | $33.73 | $32.32 | 263 |
2021-08-12 | $33.57 | $33.70 | $33.56 | $33.70 | $32.29 | 1,183 |
2021-08-11 | $33.53 | $33.65 | $33.52 | $33.65 | $32.24 | 807 |
2021-08-10 | $33.38 | $33.40 | $33.35 | $33.35 | $31.95 | 1,028 |
2021-08-09 | $33.08 | $33.18 | $33.08 | $33.13 | $31.75 | 1,574 |
2021-08-06 | $33.16 | $33.23 | $33.12 | $33.18 | $31.79 | 2,215 |
2021-08-05 | $32.99 | $32.99 | $32.89 | $32.99 | $31.61 | 2,971 |
2021-08-04 | $33.02 | $33.06 | $32.86 | $32.86 | $31.48 | 1,501 |
2021-08-03 | $32.96 | $33.12 | $32.92 | $33.06 | $31.68 | 4,655 |
2021-08-02 | $33.00 | $33.09 | $32.80 | $32.80 | $31.43 | 13,484 |
2021-07-30 | $32.85 | $32.89 | $32.83 | $32.85 | $31.47 | 1,022 |
2021-07-29 | $32.65 | $32.95 | $32.65 | $32.88 | $31.50 | 3,196 |
2021-07-28 | $32.41 | $32.59 | $32.40 | $32.53 | $31.17 | 4,887 |
2021-07-27 | $32.54 | $32.55 | $32.51 | $32.55 | $31.19 | 865 |
2021-07-26 | $32.55 | $32.55 | $32.48 | $32.54 | $31.18 | 672 |
2021-07-23 | $32.44 | $32.45 | $32.41 | $32.45 | $31.09 | 3,174 |
2021-07-22 | $32.13 | $32.19 | $32.08 | $32.15 | $30.80 | 5,618 |
2021-07-21 | $32.39 | $32.39 | $32.31 | $32.31 | $30.96 | 2,055 |
2021-07-20 | $32.10 | $32.10 | $32.05 | $32.05 | $30.71 | 26,017 |
2021-07-19 | $31.47 | $31.55 | $31.37 | $31.52 | $30.20 | 2,023 |
2021-07-16 | $32.25 | $32.25 | $32.15 | $32.15 | $30.80 | 571 |
2021-07-15 | $32.35 | $32.44 | $32.30 | $32.37 | $31.02 | 1,567 |
2021-07-14 | $32.58 | $32.58 | $32.33 | $32.34 | $30.99 | 944 |
2021-07-13 | $32.54 | $32.54 | $32.36 | $32.37 | $31.01 | 3,616 |
2021-07-12 | $32.50 | $32.65 | $32.50 | $32.65 | $31.28 | 1,252 |
2021-07-09 | $32.34 | $32.44 | $32.34 | $32.44 | $31.08 | 446 |
2021-07-08 | $32.03 | $32.12 | $31.95 | $31.95 | $30.61 | 4,457 |
2021-07-07 | $32.24 | $32.34 | $32.24 | $32.32 | $30.96 | 3,758 |
2021-07-06 | $31.95 | $32.13 | $31.95 | $32.13 | $30.79 | 666 |
2021-07-02 | $32.37 | $32.37 | $32.37 | $32.37 | $31.01 | 293 |
2021-07-01 | $32.25 | $32.35 | $32.23 | $32.35 | $31.00 | 542,406 |
2021-06-30 | $32.00 | $32.11 | $31.98 | $32.10 | $30.76 | 27,757 |
2021-06-29 | $32.22 | $32.22 | $31.96 | $31.98 | $30.64 | 2,753 |
2021-06-28 | $32.06 | $32.07 | $32.01 | $32.04 | $30.70 | 5,428 |
2021-06-25 | $32.09 | $32.21 | $32.09 | $32.20 | $30.85 | 2,700 |
2021-06-24 | $31.86 | $31.94 | $31.84 | $31.94 | $30.61 | 1,319 |
2021-06-23 | $31.81 | $31.88 | $31.74 | $31.74 | $30.41 | 1,608 |
2021-06-22 | $31.83 | $31.88 | $31.74 | $31.79 | $30.46 | 1,519 |
2021-06-21 | $31.69 | $31.76 | $31.69 | $31.76 | $30.43 | 1,672 |
2021-06-18 | $31.21 | $31.24 | $31.12 | $31.12 | $29.82 | 951 |
2021-06-17 | $31.90 | $31.93 | $31.67 | $31.67 | $30.35 | 2,576 |
2021-06-16 | $32.33 | $32.33 | $32.19 | $32.19 | $30.84 | 1,834 |
2021-06-15 | $32.35 | $32.46 | $32.35 | $32.41 | $31.06 | 2,087 |
2021-06-14 | $32.25 | $32.35 | $32.24 | $32.35 | $31.00 | 1,445 |
2021-06-11 | $32.65 | $32.66 | $32.53 | $32.63 | $31.27 | 1,781 |
2021-06-10 | $32.64 | $32.65 | $32.57 | $32.57 | $31.21 | 1,956 |
2021-06-09 | $32.71 | $32.80 | $32.62 | $32.62 | $31.26 | 5,578 |
2021-06-08 | $32.72 | $32.85 | $32.72 | $32.84 | $31.47 | 2,145 |
2021-06-07 | $32.74 | $32.76 | $32.70 | $32.76 | $31.39 | 2,303 |
2021-06-04 | $32.87 | $32.93 | $32.81 | $32.93 | $31.55 | 2,393 |
2021-06-03 | $32.81 | $32.81 | $32.76 | $32.80 | $31.43 | 566 |
2021-06-02 | $32.90 | $32.99 | $32.81 | $32.85 | $31.48 | 3,338 |
2021-06-01 | $32.41 | $32.96 | $32.41 | $32.94 | $31.56 | 2,675 |
2021-05-28 | $32.75 | $32.79 | $32.68 | $32.75 | $31.38 | 4,515 |
2021-05-27 | $32.73 | $32.73 | $32.67 | $32.67 | $31.30 | 316 |
2021-05-26 | $32.33 | $32.53 | $32.33 | $32.48 | $31.12 | 6,895 |
2021-05-25 | $32.63 | $32.63 | $32.34 | $32.34 | $30.99 | 1,317 |
2021-05-24 | $32.55 | $32.64 | $32.55 | $32.63 | $31.26 | 570 |
2021-05-21 | $32.67 | $32.67 | $32.49 | $32.49 | $31.13 | 1,647 |
2021-05-20 | $32.28 | $32.41 | $32.28 | $32.38 | $31.02 | 2,479 |
2021-05-19 | $31.90 | $32.24 | $31.90 | $32.24 | $30.89 | 5,378 |
2021-05-18 | $32.47 | $32.68 | $32.45 | $32.45 | $31.10 | 1,987 |
2021-05-17 | $32.78 | $32.82 | $32.75 | $32.82 | $31.44 | 1,903 |
2021-05-14 | $32.81 | $32.92 | $32.81 | $32.90 | $31.52 | 274 |
2021-05-13 | $32.50 | $32.55 | $32.48 | $32.55 | $31.18 | 2,643 |
2021-05-12 | $32.56 | $32.56 | $31.90 | $31.90 | $30.57 | 5,278 |
2021-05-11 | $32.67 | $32.71 | $32.52 | $32.71 | $31.34 | 5,357 |
2021-05-10 | $33.40 | $33.47 | $33.10 | $33.10 | $31.72 | 4,016 |
2021-05-07 | $32.87 | $33.15 | $32.87 | $33.15 | $31.76 | 1,446 |
2021-05-06 | $32.50 | $32.84 | $32.46 | $32.84 | $31.46 | 949 |
2021-05-05 | $32.50 | $32.65 | $32.37 | $32.46 | $31.10 | 10,456 |
2021-05-04 | $32.12 | $32.39 | $32.12 | $32.39 | $31.04 | 1,961 |
2021-05-03 | $32.32 | $32.41 | $32.16 | $32.28 | $30.93 | 6,442 |
2021-04-30 | $32.13 | $32.13 | $32.02 | $32.02 | $30.68 | 1,137 |
2021-04-29 | $32.23 | $32.27 | $32.13 | $32.27 | $30.92 | 2,282 |
2021-04-28 | $32.03 | $32.03 | $31.94 | $31.94 | $30.60 | 1,341 |
2021-04-27 | $32.04 | $32.04 | $31.97 | $32.03 | $30.69 | 6,732 |
2021-04-26 | $31.92 | $31.97 | $31.90 | $31.90 | $30.57 | 2,138 |
2021-04-23 | $31.58 | $31.97 | $31.58 | $31.90 | $30.57 | 1,736 |
2021-04-22 | $31.64 | $31.78 | $31.50 | $31.52 | $30.20 | 1,954 |
2021-04-21 | $31.63 | $31.77 | $31.63 | $31.77 | $30.44 | 3,374 |
2021-04-20 | $31.62 | $31.62 | $31.30 | $31.41 | $30.10 | 4,435 |
2021-04-19 | $31.59 | $31.59 | $31.59 | $31.59 | $30.27 | 253 |
2021-04-16 | $31.69 | $31.76 | $31.69 | $31.76 | $30.43 | 3,872 |
2021-04-15 | $31.45 | $31.52 | $31.41 | $31.52 | $30.20 | 3,462 |
2021-04-14 | $31.50 | $31.51 | $30.32 | $31.35 | $30.04 | 37,147 |
2021-04-13 | $31.23 | $32.16 | $31.20 | $31.24 | $29.93 | 8,613 |
2021-04-12 | $31.53 | $31.53 | $31.32 | $31.39 | $30.08 | 2,145 |
2021-04-09 | $31.21 | $31.28 | $31.14 | $31.28 | $29.97 | 1,232 |
2021-04-08 | $31.05 | $31.09 | $31.03 | $31.09 | $29.79 | 1,782 |
2021-04-07 | $31.04 | $31.15 | $30.98 | $31.06 | $29.76 | 13,941 |
2021-04-06 | $31.28 | $31.29 | $30.16 | $31.12 | $29.82 | 13,567 |
2021-04-05 | $31.22 | $34.72 | $31.10 | $31.19 | $29.88 | 290,776 |
2021-04-01 | $30.60 | $31.07 | $30.60 | $30.92 | $29.62 | 5,364 |
2021-03-31 | $30.90 | $30.93 | $30.74 | $30.75 | $29.46 | 437,293 |
2021-03-30 | $30.96 | $30.96 | $30.72 | $30.85 | $29.56 | 1,789 |
2021-03-29 | $31.09 | $31.09 | $30.70 | $30.81 | $29.52 | 4,613 |
2021-03-26 | $30.66 | $30.87 | $30.65 | $30.87 | $29.58 | 1,207 |
2021-03-25 | $29.56 | $30.37 | $29.54 | $30.34 | $29.07 | 4,190 |
2021-03-24 | $29.75 | $30.39 | $29.67 | $29.67 | $28.43 | 4,029 |
2021-03-23 | $30.07 | $30.07 | $29.81 | $29.81 | $28.56 | 4,377 |
2021-03-22 | $30.18 | $30.30 | $30.16 | $30.27 | $29.00 | 4,640 |
2021-03-19 | $30.43 | $30.64 | $30.31 | $30.46 | $29.19 | 3,611 |
2021-03-18 | $30.53 | $30.80 | $30.53 | $30.53 | $29.25 | 4,752 |
2021-03-17 | $30.41 | $30.55 | $30.41 | $30.55 | $29.27 | 3,373 |
2021-03-16 | $30.76 | $30.76 | $30.39 | $30.39 | $29.12 | 6,698 |
2021-03-15 | $30.38 | $30.65 | $30.34 | $30.64 | $29.36 | 2,218 |
2021-03-12 | $30.20 | $30.32 | $30.18 | $30.32 | $29.05 | 6,124 |
2021-03-11 | $29.50 | $30.29 | $29.50 | $30.16 | $28.90 | 9,413 |
2021-03-10 | $30.00 | $30.05 | $29.94 | $30.03 | $28.78 | 1,788 |
2021-03-09 | $29.79 | $29.93 | $29.63 | $29.63 | $28.39 | 2,571 |
2021-03-08 | $29.64 | $29.64 | $29.51 | $29.51 | $28.27 | 455 |
2021-03-05 | $28.76 | $29.31 | $28.76 | $29.31 | $28.08 | 20,160 |
2021-03-04 | $29.03 | $29.59 | $28.30 | $28.52 | $27.32 | 15,273 |
2021-03-03 | $29.31 | $29.55 | $29.22 | $29.40 | $28.17 | 2,627 |
2021-03-02 | $29.58 | $29.71 | $29.58 | $29.62 | $28.38 | 3,596 |
2021-03-01 | $30.31 | $30.31 | $29.49 | $29.49 | $28.26 | 9,273 |
2021-02-26 | $29.18 | $29.31 | $28.88 | $28.88 | $27.67 | 4,223 |
2021-02-25 | $29.88 | $29.88 | $29.11 | $29.12 | $27.90 | 11,660 |
2021-02-24 | $29.01 | $29.69 | $29.01 | $29.69 | $28.45 | 1,815 |
2021-02-23 | $29.24 | $29.51 | $29.11 | $29.39 | $28.16 | 6,877 |
2021-02-22 | $29.32 | $29.35 | $29.25 | $29.28 | $28.05 | 2,704 |
2021-02-19 | $29.54 | $30.38 | $29.30 | $29.35 | $28.12 | 7,136 |
2021-02-18 | $29.30 | $29.34 | $29.19 | $29.21 | $27.99 | 6,102 |
2021-02-17 | $29.26 | $29.44 | $29.26 | $29.31 | $28.08 | 3,746 |
2021-02-16 | $29.44 | $29.56 | $29.34 | $29.44 | $28.21 | 23,035 |
2021-02-12 | $29.48 | $29.50 | $28.70 | $29.50 | $28.26 | 24,751 |
2021-02-11 | $29.27 | $29.39 | $29.27 | $29.39 | $28.16 | 528 |
2021-02-10 | $29.54 | $29.95 | $29.30 | $29.37 | $28.14 | 4,473 |
2021-02-09 | $29.45 | $30.13 | $29.31 | $29.36 | $28.13 | 8,551 |
2021-02-08 | $29.30 | $29.33 | $29.23 | $29.31 | $28.08 | 22,189 |
2021-02-05 | $29.15 | $29.15 | $29.14 | $29.14 | $27.92 | 834 |
2021-02-04 | $29.19 | $29.19 | $28.92 | $28.99 | $27.78 | 15,556 |
2021-02-03 | $29.22 | $29.22 | $28.79 | $28.86 | $27.65 | 3,319 |
2021-02-02 | $29.09 | $29.09 | $28.90 | $28.90 | $27.69 | 2,090 |
2021-02-01 | $28.27 | $28.58 | $28.27 | $28.58 | $27.38 | 4,876 |
2021-01-29 | $28.41 | $28.42 | $28.16 | $28.28 | $27.09 | 5,568 |
2021-01-28 | $29.04 | $29.04 | $28.79 | $28.83 | $27.62 | 3,583 |
2021-01-27 | $28.72 | $28.83 | $28.44 | $28.44 | $27.25 | 3,703 |
2021-01-26 | $29.22 | $29.26 | $29.13 | $29.16 | $27.94 | 2,884 |
2021-01-25 | $29.04 | $29.47 | $29.04 | $29.28 | $28.05 | 4,861 |
2021-01-22 | $29.18 | $29.29 | $29.18 | $29.29 | $28.06 | 1,051 |
2021-01-21 | $29.83 | $29.83 | $29.34 | $29.34 | $28.12 | 16,344 |
2021-01-20 | $29.47 | $29.54 | $29.46 | $29.54 | $28.30 | 97,014 |
2021-01-19 | $29.32 | $29.38 | $29.30 | $29.30 | $28.07 | 2,060 |
2021-01-15 | $29.02 | $29.33 | $29.02 | $29.23 | $28.00 | 10,132 |
2021-01-14 | $29.39 | $29.50 | $29.33 | $29.33 | $28.10 | 2,984 |
2021-01-13 | $29.35 | $29.42 | $29.33 | $29.37 | $28.14 | 1,756 |
2021-01-12 | $29.39 | $29.43 | $29.34 | $29.43 | $28.20 | 1,746 |
2021-01-11 | $29.27 | $29.34 | $29.21 | $29.25 | $28.03 | 14,518 |
2021-01-08 | $29.38 | $29.43 | $29.24 | $29.32 | $28.10 | 3,705 |
2021-01-07 | $28.93 | $29.38 | $28.93 | $29.31 | $28.08 | 5,835 |
2021-01-06 | $28.93 | $29.25 | $28.93 | $29.11 | $27.89 | 5,744 |
2021-01-05 | $28.17 | $28.44 | $28.17 | $28.39 | $27.21 | 1,133 |
2021-01-04 | $28.70 | $28.70 | $28.05 | $28.22 | $27.04 | 2,567 |
2020-12-31 | $28.49 | $28.70 | $28.44 | $28.70 | $27.50 | 28,444 |
2020-12-30 | $28.55 | $28.55 | $28.48 | $28.48 | $27.29 | 6,314 |
2020-12-29 | $28.50 | $28.50 | $28.27 | $28.33 | $27.14 | 195,364 |
2020-12-28 | $29.63 | $29.63 | $29.13 | $29.14 | $27.27 | 858 |
2020-12-24 | $28.72 | $29.10 | $28.72 | $29.10 | $27.24 | 2,400 |
2020-12-23 | $29.09 | $29.11 | $29.02 | $29.02 | $27.16 | 4,235 |
2020-12-22 | $28.99 | $29.01 | $28.93 | $28.93 | $27.08 | 3,025 |
2020-12-21 | $28.96 | $29.00 | $28.96 | $29.00 | $27.14 | 657 |
2020-12-18 | $29.06 | $29.17 | $29.06 | $29.17 | $27.30 | 647 |
2020-12-17 | $29.15 | $29.21 | $29.14 | $29.21 | $27.34 | 1,440 |
2020-12-16 | $29.03 | $29.03 | $28.96 | $28.98 | $27.13 | 2,177 |
2020-12-15 | $28.85 | $29.03 | $28.85 | $28.98 | $27.12 | 311 |
2020-12-14 | $28.90 | $28.91 | $28.65 | $28.65 | $26.81 | 1,537 |
2020-12-11 | $28.81 | $28.81 | $28.81 | $28.81 | $26.96 | 164 |
2020-12-10 | $28.80 | $28.81 | $28.71 | $28.80 | $26.95 | 713 |
2020-12-09 | $28.89 | $28.97 | $28.89 | $28.97 | $27.11 | 33,251 |
2020-12-08 | $29.01 | $29.01 | $29.01 | $29.01 | $27.15 | 168 |
2020-12-07 | $28.90 | $28.90 | $28.86 | $28.89 | $27.03 | 812 |
2020-12-04 | $28.84 | $28.92 | $28.84 | $28.90 | $27.05 | 850 |
2020-12-03 | $28.79 | $28.83 | $28.62 | $28.62 | $26.78 | 1,277 |
2020-12-02 | $28.69 | $28.69 | $28.69 | $28.69 | $26.85 | 329 |
2020-12-01 | $28.86 | $28.86 | $28.86 | $28.86 | $27.01 | 52 |
2020-11-30 | $28.57 | $28.63 | $28.57 | $28.63 | $26.79 | 164 |
2020-11-27 | $28.78 | $28.78 | $28.78 | $28.78 | $26.93 | 97 |
2020-11-25 | $28.73 | $28.74 | $28.64 | $28.74 | $26.90 | 3,237 |
2020-11-24 | $28.84 | $28.91 | $28.84 | $28.90 | $27.05 | 351 |
2020-11-23 | $28.49 | $28.56 | $28.46 | $28.55 | $26.72 | 1,984 |
2020-11-20 | $28.37 | $28.37 | $28.35 | $28.35 | $26.54 | 1,887 |
2020-11-19 | $28.27 | $28.44 | $28.27 | $28.39 | $26.57 | 3,688 |
2020-11-18 | $28.73 | $28.73 | $28.37 | $28.37 | $26.55 | 189 |
2020-11-17 | $28.61 | $28.65 | $28.61 | $28.65 | $26.81 | 248 |
2020-11-16 | $28.67 | $28.77 | $28.67 | $28.77 | $26.93 | 2,159 |
2020-11-13 | $28.43 | $28.43 | $28.43 | $28.43 | $26.60 | 23 |
2020-11-12 | $28.17 | $28.23 | $27.93 | $27.98 | $26.19 | 22,362 |
2020-11-11 | $28.29 | $28.35 | $28.28 | $28.35 | $26.53 | 474 |
2020-11-10 | $27.94 | $28.24 | $27.94 | $28.24 | $26.43 | 439 |
2020-11-09 | $28.96 | $28.96 | $27.94 | $27.94 | $26.14 | 575 |
2020-11-06 | $27.84 | $27.88 | $27.84 | $27.88 | $26.09 | 207 |
2020-11-05 | $27.96 | $27.96 | $27.82 | $27.82 | $26.04 | 4,660 |
2020-11-04 | $27.63 | $27.65 | $27.38 | $27.38 | $25.63 | 415 |
2020-11-03 | $27.27 | $27.38 | $27.22 | $27.37 | $25.61 | 2,895 |
2020-11-02 | $26.90 | $26.90 | $26.83 | $26.83 | $25.11 | 666 |
2020-10-30 | $26.52 | $26.52 | $26.10 | $26.24 | $24.56 | 4,148 |
2020-10-29 | $26.43 | $26.55 | $26.43 | $26.55 | $24.85 | 603 |
2020-10-28 | $26.47 | $26.56 | $26.26 | $26.26 | $24.58 | 14,154 |
2020-10-27 | $27.22 | $27.26 | $27.02 | $27.02 | $25.29 | 6,334 |
2020-10-26 | $27.21 | $27.27 | $27.21 | $27.27 | $25.52 | 15,303 |
2020-10-23 | $27.74 | $27.74 | $27.74 | $27.74 | $25.96 | 14 |
2020-10-22 | $27.54 | $27.61 | $27.52 | $27.61 | $25.84 | 62,338 |
2020-10-21 | $27.77 | $27.77 | $27.57 | $27.57 | $25.80 | 45,330 |
2020-10-20 | $27.73 | $27.84 | $27.68 | $27.68 | $25.91 | 1,583 |
2020-10-19 | $28.02 | $28.02 | $27.54 | $27.54 | $25.77 | 36,752 |
2020-10-16 | $28.06 | $28.08 | $27.97 | $27.97 | $26.17 | 101,598 |
2020-10-15 | $27.81 | $27.93 | $27.81 | $27.93 | $26.14 | 397 |
2020-10-14 | $27.84 | $27.88 | $27.82 | $27.85 | $26.06 | 3,188 |
2020-10-13 | $27.88 | $27.92 | $27.78 | $27.92 | $26.13 | 796 |
2020-10-12 | $27.94 | $27.99 | $27.94 | $27.99 | $26.20 | 3,468 |
2020-10-09 | $27.74 | $27.81 | $27.74 | $27.75 | $25.97 | 3,562 |
2020-10-08 | $27.58 | $27.58 | $27.58 | $27.58 | $25.81 | 87 |
2020-10-07 | $27.16 | $27.24 | $27.14 | $27.24 | $25.49 | 1,951 |
2020-10-06 | $26.86 | $26.86 | $26.86 | $26.86 | $25.14 | 40 |
2020-10-05 | $26.84 | $26.99 | $26.84 | $26.99 | $25.26 | 2,308 |
2020-10-02 | $26.51 | $26.66 | $26.51 | $26.55 | $24.85 | 22,179 |
2020-10-01 | $26.40 | $26.52 | $26.39 | $26.39 | $24.70 | 830 |
2020-09-30 | $26.44 | $26.57 | $26.39 | $26.39 | $24.70 | 128,648 |
2020-09-29 | $26.39 | $26.39 | $26.19 | $26.27 | $24.58 | 2,938 |
2020-09-28 | $26.36 | $26.40 | $26.32 | $26.32 | $24.63 | 13,106 |
2020-09-25 | $25.91 | $25.93 | $25.91 | $25.93 | $24.26 | 9,773 |
2020-09-24 | $25.56 | $25.79 | $25.56 | $25.67 | $24.02 | 379 |
2020-09-23 | $25.87 | $25.87 | $25.55 | $25.55 | $23.92 | 712 |
2020-09-22 | $25.98 | $26.03 | $25.82 | $26.03 | $24.36 | 5,547 |
2020-09-21 | $25.80 | $25.82 | $25.54 | $25.82 | $24.16 | 2,028 |
2020-09-18 | $26.57 | $26.57 | $26.32 | $26.32 | $24.63 | 1,146 |
2020-09-17 | $26.64 | $26.66 | $26.48 | $26.54 | $24.84 | 3,449 |
2020-09-16 | $26.86 | $26.88 | $26.67 | $26.67 | $24.96 | 4,956 |
2020-09-15 | $26.73 | $26.84 | $26.69 | $26.69 | $24.98 | 20,918 |
2020-09-14 | $26.59 | $26.66 | $26.58 | $26.65 | $24.94 | 71,718 |
2020-09-11 | $26.36 | $26.39 | $26.28 | $26.32 | $24.63 | 9,636 |
2020-09-10 | $26.76 | $26.76 | $26.22 | $26.27 | $24.59 | 2,331 |
2020-09-09 | $26.63 | $26.71 | $26.55 | $26.61 | $24.90 | 1,438 |
2020-09-08 | $26.20 | $26.20 | $26.13 | $26.13 | $24.45 | 911 |
2020-09-04 | $26.89 | $26.89 | $26.35 | $26.62 | $24.91 | 4,706 |
2020-09-03 | $27.40 | $27.40 | $26.69 | $26.76 | $25.04 | 2,493 |
2020-09-02 | $27.22 | $27.48 | $27.22 | $27.48 | $25.72 | 2,096 |
2020-09-01 | $26.88 | $26.94 | $26.87 | $26.94 | $25.21 | 2,088 |
2020-08-31 | $26.94 | $26.95 | $26.91 | $26.93 | $25.20 | 1,807 |
2020-08-28 | $26.89 | $26.99 | $26.85 | $26.99 | $25.26 | 2,055 |
2020-08-27 | $26.91 | $27.05 | $26.91 | $26.96 | $25.23 | 5,503 |
2020-08-26 | $26.77 | $26.90 | $26.77 | $26.85 | $25.13 | 4,093 |
2020-08-25 | $26.80 | $26.86 | $26.80 | $26.86 | $25.13 | 1,154 |
2020-08-24 | $26.81 | $26.87 | $26.81 | $26.87 | $25.14 | 251 |
2020-08-21 | $26.62 | $26.69 | $26.59 | $26.69 | $24.98 | 14,591 |
2020-08-20 | $26.59 | $26.71 | $26.59 | $26.67 | $24.96 | 2,625 |
2020-08-19 | $26.89 | $26.89 | $26.77 | $26.77 | $25.06 | 1,866 |
2020-08-18 | $26.95 | $27.00 | $26.88 | $26.88 | $25.15 | 6,006 |
2020-08-17 | $26.96 | $26.97 | $26.96 | $26.96 | $25.23 | 1,032 |
2020-08-14 | $26.93 | $26.93 | $26.84 | $26.84 | $25.12 | 615 |
2020-08-13 | $26.85 | $26.85 | $26.83 | $26.83 | $25.11 | 506 |
2020-08-12 | $26.83 | $26.96 | $26.83 | $26.90 | $25.17 | 2,403 |
2020-08-11 | $26.89 | $26.93 | $26.68 | $26.68 | $24.96 | 1,951 |
2020-08-10 | $26.70 | $26.74 | $26.70 | $26.74 | $25.02 | 667 |
2020-08-07 | $26.41 | $26.64 | $26.33 | $26.64 | $24.93 | 16,402 |
2020-08-06 | $26.40 | $26.42 | $26.38 | $26.39 | $24.69 | 977 |
2020-08-05 | $26.41 | $26.41 | $26.41 | $26.41 | $24.72 | 201 |
2020-08-04 | $26.25 | $26.30 | $26.19 | $26.30 | $24.61 | 4,378 |
2020-08-03 | $26.24 | $26.24 | $26.24 | $26.24 | $24.56 | 210 |
2020-07-31 | $25.75 | $26.05 | $25.75 | $26.05 | $24.38 | 719 |
2020-07-30 | $25.88 | $26.06 | $25.88 | $26.06 | $24.39 | 1,118 |
2020-07-29 | $25.96 | $26.22 | $25.96 | $26.22 | $24.54 | 4,470 |
2020-07-28 | $25.94 | $25.94 | $25.82 | $25.82 | $24.17 | 3,930 |
2020-07-27 | $25.89 | $25.93 | $25.83 | $25.92 | $24.26 | 3,779 |
2020-07-24 | $25.75 | $25.76 | $25.70 | $25.76 | $24.10 | 1,371 |
2020-07-23 | $26.05 | $26.06 | $25.82 | $25.86 | $24.20 | 4,113 |
2020-07-22 | $25.76 | $25.93 | $25.76 | $25.93 | $24.26 | 5,783 |
2020-07-21 | $25.77 | $25.77 | $25.67 | $25.68 | $24.03 | 594 |
2020-07-20 | $25.47 | $25.50 | $25.42 | $25.49 | $23.86 | 2,741 |
2020-07-17 | $25.59 | $25.65 | $25.58 | $25.62 | $23.97 | 944 |
2020-07-16 | $25.48 | $25.48 | $25.43 | $25.43 | $23.80 | 735 |
2020-07-15 | $25.23 | $25.42 | $25.23 | $25.37 | $23.74 | 3,402 |
2020-07-14 | $24.82 | $25.07 | $24.82 | $25.07 | $23.47 | 13,034 |
2020-07-13 | $24.93 | $25.06 | $24.66 | $24.66 | $23.08 | 4,932 |
2020-07-10 | $24.35 | $24.74 | $24.35 | $24.74 | $23.15 | 3,100 |
2020-07-09 | $24.62 | $24.62 | $24.28 | $24.47 | $22.90 | 13,346 |
2020-07-08 | $24.72 | $24.75 | $24.57 | $24.69 | $23.11 | 2,352 |
2020-07-07 | $24.84 | $24.84 | $24.63 | $24.63 | $23.05 | 3,825 |
2020-07-06 | $24.93 | $24.93 | $24.79 | $24.83 | $23.24 | 5,210 |
2020-07-02 | $24.92 | $24.92 | $24.68 | $24.68 | $23.09 | 13,446 |
2020-07-01 | $24.61 | $24.67 | $24.56 | $24.58 | $23.01 | 4,970 |
2020-06-30 | $24.52 | $24.63 | $24.36 | $24.63 | $23.05 | 49,668 |
2020-06-29 | $24.25 | $24.30 | $24.21 | $24.21 | $22.66 | 2,379 |
2020-06-26 | $24.21 | $24.21 | $23.92 | $23.92 | $22.39 | 1,214 |
2020-06-25 | $24.00 | $24.32 | $24.00 | $24.32 | $22.76 | 3,826 |
2020-06-24 | $24.32 | $24.32 | $24.08 | $24.08 | $22.54 | 2,412 |
2020-06-23 | $24.83 | $24.83 | $24.69 | $24.69 | $23.11 | 843 |
2020-06-22 | $24.67 | $24.79 | $24.65 | $24.73 | $23.14 | 4,356 |
2020-06-19 | $25.13 | $25.13 | $24.71 | $24.71 | $23.13 | 3,350 |
2020-06-18 | $24.87 | $25.01 | $24.77 | $24.87 | $23.27 | 5,578 |
2020-06-17 | $25.01 | $25.14 | $24.93 | $24.95 | $23.34 | 4,060 |
2020-06-16 | $25.14 | $25.19 | $24.96 | $24.96 | $23.36 | 5,598 |
2020-06-15 | $24.07 | $24.59 | $24.04 | $24.59 | $23.01 | 8,254 |
2020-06-12 | $24.20 | $24.36 | $24.20 | $24.36 | $22.80 | 424 |
2020-06-11 | $24.49 | $24.51 | $24.17 | $24.17 | $22.62 | 62,359 |
2020-06-10 | $25.82 | $25.82 | $25.64 | $25.64 | $24.00 | 265 |
2020-06-09 | $25.90 | $25.98 | $25.89 | $25.93 | $24.26 | 10,388 |
2020-06-08 | $26.13 | $26.27 | $26.13 | $26.27 | $24.59 | 310 |
2020-06-05 | $26.04 | $26.09 | $25.96 | $25.96 | $24.29 | 1,015 |
2020-06-04 | $25.30 | $25.30 | $25.24 | $25.28 | $23.66 | 956 |
2020-06-03 | $25.28 | $25.44 | $25.26 | $25.41 | $23.78 | 18,755 |
2020-06-02 | $24.74 | $24.88 | $24.74 | $24.88 | $23.29 | 1,889 |
2020-06-01 | $24.65 | $24.76 | $24.65 | $24.68 | $23.10 | 3,147 |
2020-05-29 | $24.61 | $24.61 | $24.61 | $24.61 | $23.03 | 65 |
2020-05-28 | $24.54 | $24.70 | $24.54 | $24.55 | $22.97 | 514 |
2020-05-27 | $24.23 | $24.42 | $24.23 | $24.42 | $22.85 | 207 |
2020-05-26 | $24.16 | $24.17 | $23.97 | $23.97 | $22.44 | 3,607 |
2020-05-22 | $23.44 | $23.53 | $23.44 | $23.53 | $22.02 | 637 |
2020-05-21 | $23.49 | $23.49 | $23.49 | $23.49 | $21.98 | 275 |
2020-05-20 | $23.49 | $23.66 | $23.49 | $23.56 | $22.05 | 8,738 |
2020-05-19 | $23.46 | $23.46 | $23.32 | $23.32 | $21.83 | 250 |
2020-05-18 | $23.49 | $23.59 | $23.49 | $23.59 | $22.07 | 3,637 |
2020-05-15 | $22.47 | $22.70 | $22.47 | $22.70 | $21.24 | 1,858 |
2020-05-14 | $22.25 | $22.60 | $22.25 | $22.60 | $21.15 | 1,023 |
2020-05-13 | $22.51 | $22.57 | $22.26 | $22.30 | $20.87 | 2,211 |
2020-05-12 | $23.28 | $23.28 | $22.77 | $22.77 | $21.31 | 5,700 |
2020-05-11 | $23.12 | $23.30 | $23.12 | $23.30 | $21.81 | 3,243 |
2020-05-08 | $23.24 | $23.29 | $23.22 | $23.29 | $21.80 | 5,171 |
2020-05-07 | $22.92 | $23.04 | $22.79 | $22.79 | $21.33 | 1,257 |
2020-05-06 | $22.80 | $22.80 | $22.57 | $22.57 | $21.13 | 1,560 |
2020-05-05 | $23.01 | $23.11 | $22.88 | $22.88 | $21.41 | 9,349 |
2020-05-04 | $22.34 | $22.60 | $22.34 | $22.60 | $21.15 | 3,615 |
2020-05-01 | $22.67 | $22.68 | $22.54 | $22.55 | $21.11 | 2,513 |
2020-04-30 | $21.30 | $23.35 | $21.30 | $23.22 | $21.73 | 2,419 |
2020-04-29 | $23.57 | $23.75 | $23.57 | $23.66 | $22.14 | 2,591 |
2020-04-28 | $23.39 | $23.41 | $23.33 | $23.33 | $21.83 | 1,968 |
2020-04-27 | $22.91 | $23.19 | $22.89 | $23.19 | $21.70 | 3,150 |
2020-04-24 | $22.40 | $22.64 | $22.40 | $22.64 | $21.18 | 670 |
2020-04-23 | $22.66 | $22.66 | $22.40 | $22.43 | $20.99 | 2,885 |
2020-04-22 | $22.53 | $22.53 | $22.50 | $22.50 | $21.06 | 134 |
2020-04-21 | $22.21 | $22.25 | $22.04 | $22.11 | $20.70 | 14,930 |
2020-04-20 | $22.89 | $22.89 | $22.61 | $22.69 | $21.23 | 10,028 |
2020-04-17 | $23.16 | $23.19 | $22.99 | $23.19 | $21.70 | 821 |
2020-04-16 | $22.26 | $22.51 | $22.26 | $22.51 | $21.07 | 568 |
2020-04-15 | $22.72 | $22.72 | $22.37 | $22.41 | $20.97 | 913 |
2020-04-14 | $23.04 | $23.15 | $22.95 | $23.15 | $21.66 | 2,757 |
2020-04-13 | $22.41 | $22.50 | $22.32 | $22.50 | $21.05 | 1,095 |
2020-04-09 | $23.13 | $23.13 | $23.07 | $23.08 | $21.60 | 5,296 |
2020-04-08 | $21.99 | $22.53 | $21.99 | $22.53 | $21.09 | 2,492 |
2020-04-07 | $22.25 | $22.49 | $21.76 | $21.83 | $20.43 | 11,631 |
2020-04-06 | $21.31 | $21.77 | $21.31 | $21.77 | $20.37 | 24,565 |
2020-04-03 | $20.54 | $20.57 | $20.33 | $20.33 | $19.02 | 2,376 |
2020-04-02 | $20.23 | $20.74 | $20.21 | $20.74 | $19.41 | 4,920 |
2020-04-01 | $20.33 | $20.45 | $20.13 | $20.27 | $18.97 | 5,668 |
2020-03-31 | $21.36 | $21.42 | $21.14 | $21.14 | $19.78 | 80,024 |
2020-03-30 | $21.20 | $21.60 | $21.16 | $21.60 | $20.21 | 4,010 |
2020-03-27 | $20.78 | $21.47 | $20.70 | $20.90 | $19.56 | 14,891 |
2020-03-26 | $20.81 | $21.45 | $20.81 | $21.45 | $20.08 | 13,059 |
2020-03-25 | $19.83 | $20.71 | $19.77 | $20.12 | $18.83 | 11,545 |
2020-03-24 | $18.58 | $19.57 | $18.58 | $19.57 | $18.31 | 6,475 |
2020-03-23 | $18.48 | $18.48 | $17.75 | $17.97 | $16.82 | 8,578 |
2020-03-20 | $19.69 | $19.88 | $18.84 | $18.84 | $17.63 | 2,037 |
2020-03-19 | $19.91 | $19.99 | $19.59 | $19.86 | $18.59 | 7,609 |
2020-03-18 | $20.24 | $20.28 | $19.05 | $19.75 | $18.48 | 4,280 |
2020-03-17 | $19.99 | $21.23 | $19.99 | $21.14 | $19.78 | 10,970 |
2020-03-16 | $20.76 | $21.08 | $19.85 | $19.85 | $18.58 | 19,038 |
2020-03-13 | $21.34 | $22.26 | $21.34 | $22.26 | $20.83 | 579 |
2020-03-12 | $20.57 | $21.66 | $20.57 | $21.07 | $19.72 | 27,094 |
2020-03-11 | $23.67 | $23.67 | $22.87 | $23.17 | $21.68 | 2,923 |
2020-03-10 | $23.90 | $24.26 | $23.78 | $24.26 | $22.70 | 2,612 |
2020-03-09 | $23.13 | $23.50 | $23.13 | $23.50 | $21.99 | 3,358 |
2020-03-06 | $25.16 | $25.17 | $24.74 | $25.17 | $23.55 | 1,848 |
2020-03-05 | $25.77 | $25.77 | $25.44 | $25.44 | $23.81 | 2,038 |
2020-03-04 | $26.01 | $26.34 | $26.01 | $26.34 | $24.65 | 588 |
2020-03-03 | $26.08 | $26.08 | $25.05 | $25.26 | $23.63 | 14,911 |
2020-03-02 | $25.27 | $25.70 | $25.23 | $25.70 | $24.05 | 4,490 |
2020-02-28 | $24.15 | $24.55 | $24.11 | $24.50 | $22.93 | 5,330 |
2020-02-27 | $25.80 | $26.07 | $25.22 | $25.22 | $23.60 | 4,590 |
2020-02-26 | $26.71 | $26.79 | $26.32 | $26.32 | $24.63 | 3,728 |
2020-02-25 | $27.22 | $27.23 | $26.47 | $26.47 | $24.77 | 4,410 |
2020-02-24 | $27.37 | $27.43 | $27.18 | $27.25 | $25.50 | 10,084 |
2020-02-21 | $27.86 | $27.94 | $27.86 | $27.90 | $26.11 | 8,208 |
2020-02-20 | $28.11 | $28.12 | $27.89 | $28.05 | $26.25 | 12,964 |
2020-02-19 | $28.13 | $28.15 | $28.06 | $28.06 | $26.26 | 4,251 |
2020-02-18 | $28.01 | $28.10 | $28.01 | $28.03 | $26.23 | 39,910 |
2020-02-14 | $28.10 | $28.10 | $28.10 | $28.10 | $26.30 | 234 |
2020-02-13 | $27.89 | $28.02 | $27.89 | $27.99 | $26.20 | 2,901 |
2020-02-12 | $27.93 | $27.94 | $27.90 | $27.93 | $26.14 | 4,315 |
2020-02-11 | $27.84 | $27.86 | $27.79 | $27.81 | $26.03 | 7,880 |
2020-02-10 | $27.66 | $27.69 | $27.61 | $27.69 | $25.92 | 7,737 |
2020-02-07 | $27.64 | $27.65 | $27.57 | $27.57 | $25.80 | 2,213 |
2020-02-06 | $27.70 | $27.71 | $27.68 | $27.69 | $25.91 | 3,093 |
2020-02-05 | $27.55 | $27.70 | $27.51 | $27.66 | $25.89 | 3,783 |
2020-02-04 | $27.45 | $27.46 | $27.37 | $27.37 | $25.62 | 9,795 |
2020-02-03 | $27.19 | $27.23 | $27.13 | $27.14 | $25.40 | 9,883 |
2020-01-31 | $27.08 | $27.08 | $26.98 | $26.98 | $25.25 | 1,851 |
2020-01-30 | $27.23 | $27.45 | $27.15 | $27.45 | $25.69 | 4,805 |
2020-01-29 | $27.38 | $27.40 | $27.33 | $27.33 | $25.58 | 2,412 |
2020-01-28 | $27.36 | $27.42 | $27.34 | $27.39 | $25.63 | 5,220 |
2020-01-27 | $27.17 | $27.19 | $27.15 | $27.16 | $25.42 | 3,559 |
2020-01-24 | $27.53 | $27.53 | $27.34 | $27.42 | $25.66 | 2,990 |
2020-01-23 | $27.46 | $27.61 | $27.46 | $27.61 | $25.84 | 2,988 |
2020-01-22 | $27.59 | $27.62 | $27.54 | $27.54 | $25.78 | 9,447 |
2020-01-21 | $27.50 | $27.53 | $27.50 | $27.51 | $25.75 | 2,610 |
2020-01-17 | $27.51 | $27.55 | $27.50 | $27.54 | $25.77 | 5,406 |
2020-01-16 | $27.35 | $27.42 | $27.33 | $27.42 | $25.66 | 6,475 |
2020-01-15 | $27.25 | $27.25 | $27.21 | $27.21 | $25.46 | 3,494 |
2020-01-14 | $27.09 | $27.17 | $27.06 | $27.09 | $25.35 | 18,176 |
2020-01-13 | $27.04 | $27.13 | $27.04 | $27.13 | $25.39 | 1,288 |
2020-01-10 | $26.99 | $27.02 | $26.92 | $26.92 | $25.19 | 7,242 |
2020-01-09 | $26.97 | $26.98 | $26.96 | $26.96 | $25.23 | 7,788 |
2020-01-08 | $26.85 | $26.90 | $26.81 | $26.81 | $25.09 | 9,372 |
2020-01-07 | $26.71 | $26.79 | $26.71 | $26.74 | $25.02 | 127,172 |
2020-01-06 | $26.63 | $26.77 | $26.63 | $26.77 | $25.05 | 18,281 |
2020-01-03 | $26.74 | $26.83 | $26.70 | $26.81 | $25.09 | 3,956 |
2020-01-02 | $26.92 | $26.92 | $26.69 | $26.82 | $25.10 | 62,117 |
2019-12-31 | $26.85 | $26.85 | $26.76 | $26.81 | $25.09 | 11,077 |
2019-12-30 | $26.80 | $26.84 | $26.77 | $26.80 | $25.08 | 9,593 |
2019-12-27 | $26.80 | $26.91 | $26.80 | $26.86 | $25.13 | 14,658 |
2019-12-26 | $26.97 | $27.00 | $26.94 | $27.00 | $25.08 | 3,844 |
2019-12-24 | $26.91 | $26.97 | $26.91 | $26.94 | $25.02 | 3,813 |
2019-12-23 | $27.01 | $27.05 | $26.94 | $26.94 | $25.02 | 39,267 |
2019-12-20 | $26.78 | $27.02 | $26.78 | $27.02 | $25.10 | 4,489 |
2019-12-19 | $26.71 | $26.82 | $26.71 | $26.78 | $24.88 | 16,171 |
2019-12-18 | $26.83 | $26.83 | $26.70 | $26.72 | $24.82 | 7,685 |
2019-12-17 | $26.90 | $26.91 | $26.83 | $26.83 | $24.92 | 7,506 |
2019-12-16 | $26.91 | $26.91 | $26.80 | $26.83 | $24.92 | 3,338 |
2019-12-13 | $26.64 | $26.70 | $26.63 | $26.70 | $24.80 | 886 |
2019-12-12 | $26.74 | $26.74 | $26.57 | $26.69 | $24.79 | 2,642 |
2019-12-11 | $26.57 | $26.61 | $26.53 | $26.61 | $24.72 | 6,884 |
2019-12-10 | $26.61 | $26.65 | $26.57 | $26.57 | $24.68 | 4,516 |
2019-12-09 | $26.67 | $26.72 | $26.67 | $26.68 | $24.78 | 2,885 |
2019-12-06 | $26.78 | $26.78 | $26.71 | $26.71 | $24.81 | 1,081 |
2019-12-05 | $26.54 | $26.59 | $26.52 | $26.57 | $24.68 | 8,446 |
2019-12-04 | $26.51 | $26.62 | $26.51 | $26.52 | $24.63 | 19,326 |
2019-12-03 | $26.39 | $26.39 | $26.26 | $26.38 | $24.50 | 6,991 |
2019-12-02 | $26.53 | $26.53 | $26.46 | $26.46 | $24.58 | 1,006 |
2019-11-29 | $26.80 | $26.80 | $26.68 | $26.68 | $24.78 | 479 |
2019-11-27 | $26.69 | $26.83 | $26.69 | $26.83 | $24.92 | 3,119 |
2019-11-26 | $26.66 | $26.73 | $26.66 | $26.73 | $24.83 | 543 |
2019-11-25 | $26.52 | $26.52 | $26.50 | $26.52 | $24.63 | 3,868 |
2019-11-22 | $26.36 | $26.44 | $26.35 | $26.42 | $24.54 | 1,566 |
2019-11-21 | $26.55 | $26.56 | $26.40 | $26.41 | $24.53 | 2,149 |
2019-11-20 | $26.66 | $26.66 | $26.50 | $26.57 | $24.68 | 8,522 |
2019-11-19 | $26.68 | $26.68 | $26.56 | $26.60 | $24.70 | 3,086 |
2019-11-18 | $26.57 | $26.60 | $26.54 | $26.55 | $24.66 | 5,815 |
2019-11-15 | $26.51 | $26.53 | $26.50 | $26.52 | $24.63 | 11,906 |
2019-11-14 | $26.47 | $26.50 | $26.43 | $26.48 | $24.59 | 2,921 |
2019-11-13 | $26.38 | $26.40 | $26.37 | $26.40 | $24.52 | 7,274 |
2019-11-12 | $26.32 | $26.37 | $26.27 | $26.30 | $24.43 | 5,766 |
2019-11-11 | $26.29 | $26.29 | $26.26 | $26.26 | $24.39 | 5,413 |
2019-11-08 | $26.30 | $26.33 | $26.25 | $26.30 | $24.43 | 4,243 |
2019-11-07 | $26.39 | $26.39 | $26.24 | $26.24 | $24.38 | 2,136 |
2019-11-06 | $26.17 | $26.31 | $26.17 | $26.29 | $24.42 | 8,078 |
2019-11-05 | $26.25 | $26.28 | $26.18 | $26.19 | $24.33 | 5,688 |
2019-11-04 | $26.47 | $26.47 | $26.20 | $26.27 | $24.40 | 3,017 |
2019-11-01 | $26.38 | $26.39 | $26.36 | $26.36 | $24.49 | 792 |
2019-10-31 | $26.34 | $26.34 | $26.17 | $26.26 | $24.39 | 12,735 |
2019-10-30 | $26.26 | $26.37 | $26.26 | $26.37 | $24.49 | 1,145 |
2019-10-29 | $26.26 | $26.34 | $26.26 | $26.27 | $24.40 | 1,897 |
2019-10-28 | $26.26 | $26.26 | $26.15 | $26.17 | $24.30 | 7,681 |
2019-10-25 | $26.15 | $26.16 | $26.15 | $26.16 | $24.30 | 779 |
2019-10-24 | $26.11 | $26.25 | $26.11 | $26.22 | $24.35 | 7,003 |
2019-10-23 | $26.18 | $26.18 | $26.11 | $26.16 | $24.30 | 2,147 |
2019-10-22 | $26.31 | $26.31 | $26.17 | $26.17 | $24.31 | 8,341 |
2019-10-21 | $26.40 | $26.40 | $26.34 | $26.34 | $24.47 | 4,675 |
2019-10-18 | $26.23 | $26.37 | $26.23 | $26.36 | $24.48 | 3,237 |
2019-10-17 | $26.28 | $26.29 | $26.24 | $26.29 | $24.42 | 6,089 |
2019-10-16 | $26.15 | $26.15 | $26.10 | $26.15 | $24.29 | 926 |
2019-10-15 | $26.18 | $26.22 | $26.18 | $26.18 | $24.32 | 4,476 |
2019-10-14 | $26.17 | $26.17 | $26.10 | $26.10 | $24.24 | 6,529 |
2019-10-11 | $26.20 | $26.35 | $26.20 | $26.20 | $24.33 | 3,043 |
2019-10-10 | $25.91 | $26.09 | $25.91 | $26.05 | $24.19 | 2,223 |
2019-10-09 | $25.89 | $25.98 | $25.86 | $25.94 | $24.10 | 3,656 |
2019-10-08 | $25.78 | $25.93 | $25.72 | $25.72 | $23.89 | 2,975 |
2019-10-07 | $26.07 | $26.13 | $26.05 | $26.08 | $24.23 | 6,547 |
2019-10-04 | $25.99 | $26.19 | $25.99 | $26.19 | $24.33 | 6,224 |
2019-10-03 | $25.61 | $25.82 | $25.61 | $25.82 | $23.98 | 2,451 |
2019-10-02 | $25.56 | $25.74 | $25.56 | $25.69 | $23.86 | 1,646 |
2019-10-01 | $26.29 | $26.29 | $26.07 | $26.08 | $24.22 | 113,706 |
2019-09-30 | $26.37 | $26.37 | $26.36 | $26.36 | $24.48 | 320 |
2019-09-27 | $26.30 | $26.32 | $26.12 | $26.22 | $24.36 | 2,872 |
2019-09-26 | $26.32 | $26.44 | $26.32 | $26.37 | $24.50 | 1,291 |
2019-09-25 | $26.27 | $26.37 | $26.27 | $26.37 | $24.49 | 521 |
2019-09-24 | $26.30 | $26.47 | $26.23 | $26.24 | $24.37 | 3,848 |
2019-09-23 | $26.32 | $26.32 | $26.28 | $26.28 | $24.41 | 4,964 |
2019-09-20 | $26.37 | $26.40 | $26.28 | $26.28 | $24.41 | 8,171 |
2019-09-19 | $26.40 | $26.44 | $26.35 | $26.35 | $24.48 | 3,946 |
2019-09-18 | $26.31 | $26.37 | $26.17 | $26.35 | $24.47 | 2,780 |
2019-09-17 | $26.25 | $26.33 | $26.21 | $26.33 | $24.45 | 6,382 |
2019-09-16 | $26.17 | $26.17 | $26.10 | $26.11 | $24.25 | 24,933 |
2019-09-13 | $26.35 | $26.35 | $26.19 | $26.25 | $24.38 | 2,141 |
2019-09-12 | $26.36 | $26.36 | $26.28 | $26.32 | $24.45 | 3,529 |
2019-09-11 | $26.09 | $26.17 | $26.07 | $26.17 | $24.31 | 6,949 |
2019-09-10 | $26.05 | $26.05 | $25.90 | $26.02 | $24.17 | 3,631 |
2019-09-09 | $26.48 | $26.48 | $26.20 | $26.23 | $24.37 | 2,752 |
2019-09-06 | $26.51 | $26.55 | $26.49 | $26.49 | $24.60 | 5,145 |
2019-09-05 | $26.41 | $26.46 | $26.41 | $26.43 | $24.55 | 904 |
2019-09-04 | $26.21 | $26.34 | $26.21 | $26.34 | $24.47 | 1,459 |
2019-09-03 | $26.04 | $26.07 | $26.00 | $26.07 | $24.22 | 1,642 |
2019-08-30 | $26.25 | $26.25 | $26.06 | $26.13 | $24.27 | 4,784 |
2019-08-29 | $26.01 | $26.16 | $25.97 | $26.10 | $24.24 | 2,678 |
2019-08-28 | $25.84 | $25.87 | $25.81 | $25.86 | $24.02 | 1,960 |
2019-08-27 | $25.76 | $25.78 | $25.70 | $25.74 | $23.91 | 3,567 |
2019-08-26 | $25.63 | $25.70 | $25.53 | $25.70 | $23.87 | 15,185 |
2019-08-23 | $25.80 | $25.80 | $25.43 | $25.43 | $23.62 | 2,176 |
2019-08-22 | $26.12 | $26.14 | $25.89 | $26.07 | $24.21 | 4,059 |
2019-08-21 | $26.00 | $26.03 | $25.96 | $26.03 | $24.17 | 15,524 |
2019-08-20 | $25.96 | $26.02 | $25.84 | $25.84 | $24.00 | 9,363 |
2019-08-19 | $25.97 | $26.05 | $25.97 | $26.02 | $24.17 | 13,010 |
2019-08-16 | $25.56 | $25.85 | $25.56 | $25.83 | $23.99 | 5,928 |
2019-08-15 | $25.36 | $25.55 | $25.35 | $25.52 | $23.70 | 18,276 |
2019-08-14 | $25.68 | $25.68 | $25.34 | $25.34 | $23.54 | 6,228 |
2019-08-13 | $25.85 | $25.94 | $25.81 | $25.83 | $23.99 | 4,679 |
2019-08-12 | $25.65 | $25.71 | $25.49 | $25.59 | $23.77 | 6,407 |
2019-08-09 | $25.85 | $25.87 | $25.65 | $25.79 | $23.96 | 12,675 |
2019-08-08 | $25.56 | $25.84 | $25.52 | $25.83 | $23.99 | 6,974 |
2019-08-07 | $25.09 | $25.43 | $25.09 | $25.43 | $23.62 | 6,665 |
2019-08-06 | $24.91 | $25.22 | $24.91 | $25.22 | $23.43 | 3,461 |
2019-08-05 | $25.12 | $25.12 | $24.75 | $24.89 | $23.12 | 8,805 |
2019-08-02 | $25.41 | $25.42 | $25.41 | $25.42 | $23.61 | 536 |
2019-08-01 | $25.85 | $25.86 | $25.52 | $25.54 | $23.72 | 11,242 |
2019-07-31 | $25.93 | $25.93 | $25.69 | $25.69 | $23.86 | 6,458 |
2019-07-30 | $25.97 | $25.99 | $25.82 | $25.85 | $24.01 | 634,279 |
2019-07-29 | $25.91 | $25.94 | $25.90 | $25.94 | $24.09 | 2,534 |
2019-07-26 | $25.74 | $25.94 | $25.74 | $25.94 | $24.09 | 2,858 |
2019-07-25 | $25.71 | $25.86 | $25.71 | $25.79 | $23.95 | 4,199 |
2019-07-24 | $25.75 | $25.79 | $25.74 | $25.79 | $23.95 | 3,808 |
2019-07-23 | $25.63 | $25.73 | $25.58 | $25.72 | $23.89 | 7,803 |
2019-07-22 | $25.55 | $25.66 | $25.55 | $25.58 | $23.75 | 5,118 |
2019-07-19 | $25.91 | $25.91 | $25.63 | $25.63 | $23.81 | 3,271 |
2019-07-18 | $25.61 | $25.83 | $25.61 | $25.83 | $23.99 | 628,361 |
2019-07-17 | $25.74 | $25.78 | $25.68 | $25.71 | $23.88 | 624,519 |
2019-07-16 | $25.86 | $25.86 | $25.86 | $25.86 | $24.02 | 0 |
2019-07-15 | $25.87 | $25.87 | $25.87 | $25.87 | $24.03 | 0 |
2019-07-12 | $25.74 | $25.74 | $25.74 | $25.74 | $23.90 | 0 |
2019-07-11 | $25.71 | $25.74 | $25.71 | $25.74 | $23.90 | 1,224 |
2019-07-10 | $25.77 | $25.77 | $25.72 | $25.72 | $23.88 | 19,531 |
2019-07-09 | $25.69 | $25.69 | $25.69 | $25.69 | $23.86 | 0 |
2019-07-08 | $25.70 | $25.70 | $25.70 | $25.70 | $23.87 | 50 |
2019-07-05 | $25.62 | $25.72 | $25.62 | $25.72 | $23.89 | 1,212 |
2019-07-03 | $25.79 | $25.79 | $25.79 | $25.79 | $23.96 | 0 |
2019-07-02 | $25.43 | $25.43 | $25.43 | $25.43 | $23.62 | 0 |
2019-07-01 | $25.38 | $25.43 | $25.38 | $25.43 | $23.62 | 5,794 |
2019-06-28 | $25.31 | $25.32 | $25.24 | $25.30 | $23.50 | 18,000 |
2019-06-27 | $25.15 | $25.15 | $25.15 | $25.15 | $23.36 | 0 |
2019-06-26 | $25.03 | $25.03 | $25.03 | $25.03 | $23.25 | 5 |
2019-06-25 | $25.32 | $25.32 | $25.32 | $25.32 | $23.52 | 50 |
2019-06-24 | $25.48 | $25.48 | $25.48 | $25.48 | $23.67 | 0 |
2019-06-21 | $25.53 | $25.53 | $25.53 | $25.53 | $23.72 | 0 |
2019-06-20 | $25.64 | $25.64 | $25.64 | $25.64 | $23.82 | 4 |
2019-06-19 | $25.42 | $25.42 | $25.42 | $25.42 | $23.62 | 0 |
2019-06-18 | $25.29 | $25.29 | $25.29 | $25.29 | $23.49 | 0 |
2019-06-17 | $25.12 | $25.12 | $25.12 | $25.12 | $23.33 | 0 |
2019-06-14 | $25.22 | $25.22 | $25.22 | $25.22 | $23.42 | 0 |
2019-06-13 | $25.16 | $25.16 | $25.16 | $25.16 | $23.37 | 0 |
2019-06-12 | $25.08 | $25.10 | $25.02 | $25.10 | $23.32 | 200 |
KFA Large Cap Quality Dividend Index ETF (KLCD) News Headlines
Recent KFA Large Cap Quality Dividend Index ETF (KLCD) News
Similar Companies to KFA Large Cap Quality Dividend Index ETF (KLCD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |