KFA Large Cap Quality Dividend Index ETF (KLCD) Exchange: NYSE ARCA

Data as of April 24, 2024

$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 April 24, 2024
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%).

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

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.