KraneShares Emerging Markets Healthcare Index ETF (KMED) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.81 ($0.00) 0.00%
KraneShares Emerging Markets Healthcare Index ETF - Daily Information
Click for more stock information on KraneShares Emerging Markets Healthcare Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.81 |
Previous Close | $18.81 |
High | $18.81 |
Low | $18.81 |
Adjusted Open | $18.81 |
Previous Adjusted Close | $18.81 |
Adjusted High | $18.81 |
Adjusted Low | $18.81 |
About KraneShares Emerging Markets Healthcare Index ETF (KMED)
Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index, depositary receipts, including American depositary receipts ("ADRs"), representing such components and securities underlying depositary receipts in the Underlying Index. The Underlying Index is a free float adjusted market capitalization weighted index (subject to the modifications described below) designed to track the equity market performance of emerging market companies engaged in the healthcare business. Securities eligible for inclusion in the Underlying Index include those issued by companies classified by FactSet Revere Business Industry Classification ("FactSet") as being engaged in the health technology or health services industries. The types of companies that may be included in the Underlying Index include those FactSet classifies as engaged in the pharmaceuticals, biotechnology, medical specialties, managed health care, hospital/nursing management, medical/nursing services and services to the health industry businesses. Emerging market companies include those that are classified by the provider of the Underlying Index, Solactive AG ("Index Provider"), as having one of the following countries of risk: Brazil, Chile, China, Czech Republic, Colombia, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Peru, Philippines, Poland, Qatar, Russia, South Africa, Thailand, Turkey or United Arab Emirates. Shares listed locally in the United Arab Emirates are generally not eligible for inclusion in the Underlying Index, however. The Underlying Index may include small-cap, mid-cap and large-cap companies. The Underlying Index applies the following screens so that the securities eligible for inclusion in the Underlying Index, at the time of the index selection day: (1) are issued by companies with a minimum market capitalization of $1 billion (or $5 billion in the case of China A-Shares); (2) have a minimum average daily trading volume of $1 million as measured over the most recent one month and six month periods; (3) must have traded on 90% of the eligible trading days over the last six months; and (4) trade at a price below $10,000 per share. If the stock does not have a trading history of six months, the stock must have started trading at least three months before being added to the Underlying Index and must have traded on 90% of the eligible trading days during such time. The Underlying Index is weighted according to each component's free-float adjusted market capitalization, but is modified so that, as of the rebalance date, no issuer constitutes more than 4.5% of the Underlying Index and the issuers of any one country do not constitute more than 45% of the Underlying Index. Any excess weights will be redistributed pro rata among the other index constituents. The Underlying Index includes only securities of issuers that have a free float market capitalization of 10% or more of their total market capitalization. Free-float market capitalization is calculated by multiplying a security's price by the number of shares available in the market, rather than the total number of shares outstanding. China A-Shares eligible for inclusion in the Underlying Index must be tradeable through the Shanghai-Hong Kong Stock Connect Program or Shenzhen-Hong Kong Stock Connect Program. 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 and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. The Fund will not purchase shares of an investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in investment companies. The following China-related securities may be included in the Underlying Index and/or represent investments of the Fund: ●China A-Shares, which are shares of companies incorporated in mainland China that are traded on the Chinese exchanges and denominated in domestic renminbi. China A-Shares are primarily purchased and sold in the domestic Chinese market. To the extent the Fund invests in China A-Shares, it expects to do so through the trading and clearing facilities of a participating exchange located outside of mainland China ("Stock Connect Programs"). A Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license may also be acquired to invest directly in China A-Shares. ●China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors. ●China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors. ●China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares"). ●P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars. ●Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars. ●S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares are issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda. Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index. As of May 31, 2020, the Underlying Index included 94 securities of companies with a market capitalization range of approximately $721 million to $69.3 billion and a weighted average market capitalization of approximately $9.2 billion and the largest markets represented in the Underlying Index were China (42.5%) and South Korea (23.2%). The Underlying Index is rebalanced semi-annually. 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. The Underlying Index includes securities of issuers engaged in the healthcare sector, but its exposure to the industries within that sector are not fixed and subject to change. The Fund may engage in securities lending.
Invest in KraneShares Emerging Markets Healthcare Index ETF (KMED)
Historical Stock Data for KraneShares Emerging Markets Healthcare Index ETF (KMED)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-04-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-31 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-03-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-02-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-31 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2025-01-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-31 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-12-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-11-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-31 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-10-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-09-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-08-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-31 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-07-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-06-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-31 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-05-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-04-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-03-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-02-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-31 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2024-01-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-12 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-05 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-12-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-22 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-21 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-17 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-13 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-10 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-09 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-08 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-07 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-02 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-11-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-10-31 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-10-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-10-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-10-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-10-25 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-10-24 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-10-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-10-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-10-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2023-10-18 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 1 |
2023-10-17 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 100 |
2023-10-16 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 100 |
2023-10-13 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 476 |
2023-10-12 | $19.41 | $19.41 | $19.38 | $19.38 | $19.38 | 476 |
2023-10-11 | $19.40 | $19.40 | $19.38 | $19.40 | $19.40 | 800 |
2023-10-10 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 151 |
2023-10-09 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 2 |
2023-10-06 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 8 |
2023-10-05 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 8 |
2023-10-04 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 2,035 |
2023-10-03 | $18.50 | $18.96 | $18.50 | $18.96 | $18.96 | 2,035 |
2023-10-02 | $19.32 | $19.32 | $19.29 | $19.29 | $19.29 | 160 |
2023-09-29 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 2 |
2023-09-28 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 7 |
2023-09-27 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 7 |
2023-09-26 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 9 |
2023-09-25 | $19.32 | $19.49 | $19.32 | $19.49 | $19.49 | 111 |
2023-09-22 | $19.55 | $19.55 | $19.51 | $19.51 | $19.51 | 302 |
2023-09-21 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1 |
2023-09-20 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 2 |
2023-09-19 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 2 |
2023-09-18 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 8 |
2023-09-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 2 |
2023-09-14 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 118 |
2023-09-13 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 34 |
2023-09-12 | $19.80 | $19.80 | $19.69 | $19.69 | $19.69 | 202 |
2023-09-11 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 104 |
2023-09-08 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 151 |
2023-09-07 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 132 |
2023-09-06 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 103 |
2023-09-05 | $19.66 | $19.66 | $19.47 | $19.47 | $19.47 | 302 |
2023-09-01 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 2 |
2023-08-31 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 22 |
2023-08-30 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 12 |
2023-08-29 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 3 |
2023-08-28 | $19.85 | $19.85 | $19.77 | $19.77 | $19.77 | 278 |
2023-08-25 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 5 |
2023-08-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 4 |
2023-08-23 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 4 |
2023-08-22 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 3 |
2023-08-21 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 3 |
2023-08-18 | $19.67 | $19.67 | $19.60 | $19.60 | $19.60 | 143 |
2023-08-17 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 3 |
2023-08-16 | $19.77 | $20.09 | $19.76 | $19.94 | $19.94 | 1,908 |
2023-08-15 | $19.86 | $20.16 | $19.86 | $20.06 | $20.06 | 1,975 |
2023-08-14 | $20.40 | $20.43 | $20.37 | $20.37 | $20.37 | 882 |
2023-08-11 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 3 |
2023-08-10 | $20.73 | $21.16 | $20.68 | $20.81 | $20.81 | 8,265 |
2023-08-09 | $20.13 | $21.01 | $20.13 | $20.78 | $20.78 | 48,214 |
2023-08-08 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 297 |
2023-08-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
2023-08-04 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 409 |
2023-08-03 | $20.94 | $20.97 | $20.94 | $20.96 | $20.96 | 409 |
2023-08-02 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 194 |
2023-08-01 | $20.99 | $21.05 | $20.99 | $21.05 | $21.05 | 1,404 |
2023-07-31 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 100 |
2023-07-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 117 |
2023-07-27 | $21.01 | $21.05 | $21.01 | $21.05 | $21.05 | 117 |
2023-07-26 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 285 |
2023-07-25 | $21.11 | $21.15 | $21.00 | $21.15 | $21.15 | 5,950 |
2023-07-24 | $20.88 | $20.91 | $20.88 | $20.91 | $20.91 | 557 |
2023-07-21 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 8 |
2023-07-20 | $20.54 | $20.58 | $20.54 | $20.57 | $20.57 | 374 |
2023-07-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 1 |
2023-07-18 | $20.78 | $20.78 | $20.67 | $20.67 | $20.67 | 121 |
2023-07-17 | $20.55 | $21.61 | $20.55 | $20.85 | $20.85 | 8,703 |
2023-07-14 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 174 |
2023-07-13 | $20.40 | $22.07 | $20.40 | $20.97 | $20.97 | 20,025 |
2023-07-12 | $20.10 | $20.84 | $20.04 | $20.73 | $20.73 | 4,391 |
2023-07-11 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 5 |
2023-07-10 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 28 |
2023-07-07 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 100 |
2023-07-06 | $19.87 | $20.20 | $19.80 | $20.02 | $20.02 | 3,811 |
2023-07-05 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 2 |
2023-07-03 | $20.52 | $20.54 | $20.52 | $20.54 | $20.54 | 302 |
2023-06-30 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2 |
2023-06-29 | $20.08 | $20.28 | $20.08 | $20.28 | $20.28 | 345 |
2023-06-28 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 78 |
2023-06-27 | $20.47 | $20.53 | $20.47 | $20.53 | $20.53 | 536 |
2023-06-26 | $20.55 | $20.69 | $20.55 | $20.69 | $20.69 | 184 |
2023-06-23 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 5 |
2023-06-22 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 2 |
2023-06-21 | $20.84 | $21.09 | $20.79 | $20.79 | $20.79 | 302 |
2023-06-20 | $20.94 | $21.00 | $20.94 | $21.00 | $21.00 | 192 |
2023-06-16 | $21.23 | $21.51 | $21.23 | $21.46 | $21.46 | 7,518 |
2023-06-15 | $21.37 | $21.51 | $20.50 | $21.48 | $21.48 | 13,950 |
2023-06-14 | $21.00 | $21.22 | $21.00 | $21.21 | $21.21 | 4,776 |
2023-06-13 | $21.10 | $21.27 | $20.98 | $21.13 | $21.13 | 8,497 |
2023-06-12 | $20.43 | $21.21 | $20.35 | $21.14 | $21.14 | 12,928 |
2023-06-09 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 29 |
2023-06-08 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 8 |
2023-06-07 | $20.81 | $21.29 | $20.03 | $21.02 | $21.02 | 5,576 |
2023-06-06 | $21.34 | $21.36 | $21.34 | $21.36 | $21.36 | 482 |
2023-06-05 | $21.26 | $21.27 | $21.11 | $21.11 | $21.11 | 1,701 |
2023-06-02 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 2 |
2023-06-01 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 2 |
2023-05-31 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 121 |
2023-05-30 | $20.49 | $21.00 | $20.18 | $20.81 | $20.81 | 21,397 |
2023-05-26 | $21.08 | $21.18 | $21.08 | $21.18 | $21.18 | 104 |
2023-05-25 | $21.00 | $21.09 | $20.87 | $20.89 | $20.89 | 6,422 |
2023-05-24 | $20.90 | $22.19 | $20.75 | $21.13 | $21.13 | 26,767 |
2023-05-23 | $21.00 | $22.00 | $21.00 | $21.32 | $21.32 | 15,677 |
2023-05-22 | $20.80 | $21.85 | $20.80 | $21.47 | $21.47 | 28,452 |
2023-05-19 | $20.70 | $21.27 | $20.70 | $21.27 | $21.27 | 7,414 |
2023-05-18 | $21.16 | $21.16 | $21.15 | $21.15 | $21.15 | 107 |
2023-05-17 | $21.31 | $21.44 | $21.31 | $21.44 | $21.44 | 1,600 |
2023-05-16 | $21.47 | $21.47 | $21.42 | $21.42 | $21.42 | 147 |
2023-05-15 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 1,445 |
2023-05-12 | $21.10 | $21.10 | $21.04 | $21.05 | $21.05 | 1,445 |
2023-05-11 | $21.33 | $21.34 | $21.33 | $21.34 | $21.34 | 240 |
2023-05-10 | $21.49 | $21.50 | $21.49 | $21.50 | $21.50 | 136 |
2023-05-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
2023-05-08 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
2023-05-05 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
2023-05-04 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 38 |
2023-05-03 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 38 |
2023-05-02 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 80 |
2023-05-01 | $21.45 | $21.45 | $21.43 | $21.43 | $21.43 | 111 |
2023-04-28 | $20.70 | $21.44 | $20.35 | $21.44 | $21.44 | 10,215 |
2023-04-27 | $20.60 | $22.38 | $20.10 | $21.24 | $21.24 | 14,754 |
2023-04-26 | $20.65 | $21.85 | $20.37 | $21.14 | $21.14 | 28,480 |
2023-04-25 | $20.61 | $21.57 | $20.61 | $20.91 | $20.91 | 11,484 |
2023-04-24 | $21.38 | $21.38 | $21.33 | $21.33 | $21.33 | 106 |
2023-04-21 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 2 |
2023-04-20 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 498 |
2023-04-19 | $21.63 | $21.64 | $21.61 | $21.64 | $21.64 | 498 |
2023-04-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1 |
2023-04-17 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
2023-04-14 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
2023-04-13 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 305 |
2023-04-12 | $21.88 | $21.88 | $21.82 | $21.82 | $21.82 | 305 |
2023-04-11 | $21.69 | $21.69 | $21.66 | $21.66 | $21.66 | 411 |
2023-04-10 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 134 |
2023-04-06 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 15 |
2023-04-05 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 46 |
2023-04-04 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 46 |
2023-04-03 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 44 |
2023-03-31 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 35 |
2023-03-30 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 1 |
2023-03-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1 |
2023-03-28 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 5,774 |
2023-03-27 | $20.75 | $21.15 | $20.72 | $21.11 | $21.11 | 5,774 |
2023-03-24 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
2023-03-23 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 3 |
2023-03-22 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 3 |
2023-03-21 | $21.01 | $21.04 | $21.01 | $21.04 | $21.04 | 416 |
2023-03-20 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 123 |
2023-03-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 105 |
2023-03-16 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 138 |
2023-03-15 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 125 |
2023-03-14 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 125 |
2023-03-13 | $20.40 | $20.91 | $20.40 | $20.91 | $20.91 | 2,281 |
2023-03-10 | $20.36 | $21.44 | $20.36 | $20.79 | $20.79 | 15,407 |
2023-03-09 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 184 |
2023-03-08 | $20.83 | $20.98 | $20.83 | $20.98 | $20.98 | 411 |
2023-03-07 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 5,047 |
2023-03-06 | $21.18 | $21.37 | $21.10 | $21.37 | $21.37 | 5,047 |
2023-03-03 | $21.15 | $21.40 | $21.15 | $21.40 | $21.40 | 4,091 |
2023-03-02 | $21.03 | $21.25 | $21.03 | $21.25 | $21.25 | 661 |
2023-03-01 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 105 |
2023-02-28 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 127 |
2023-02-27 | $21.03 | $21.35 | $21.00 | $21.35 | $21.35 | 2,932 |
2023-02-24 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 105 |
2023-02-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 121 |
2023-02-22 | $21.57 | $22.20 | $20.61 | $21.81 | $21.81 | 18,516 |
2023-02-21 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 10 |
2023-02-17 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
2023-02-16 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
2023-02-15 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 2 |
2023-02-14 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 2 |
2023-02-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
2023-02-10 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 3 |
2023-02-09 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 3 |
2023-02-08 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 2 |
2023-02-07 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 310 |
2023-02-06 | $22.76 | $22.76 | $22.41 | $22.41 | $22.41 | 333 |
2023-02-03 | $23.00 | $23.00 | $22.90 | $22.90 | $22.90 | 188 |
2023-02-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 64 |
2023-02-01 | $23.42 | $23.43 | $23.42 | $23.43 | $23.43 | 294 |
2023-01-31 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 1 |
2023-01-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 64 |
2023-01-27 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 70 |
2023-01-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 70 |
2023-01-25 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 11 |
2023-01-24 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 11 |
2023-01-23 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 295 |
2023-01-20 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 295 |
2023-01-19 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 1 |
2023-01-18 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1 |
2023-01-17 | $23.32 | $23.32 | $23.22 | $23.22 | $23.22 | 246 |
2023-01-13 | $23.17 | $23.23 | $23.13 | $23.23 | $23.23 | 1,097 |
2023-01-12 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 7 |
2023-01-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 7 |
2023-01-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 40 |
2023-01-09 | $22.53 | $23.14 | $22.53 | $22.73 | $22.73 | 2,489 |
2023-01-06 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 23 |
2023-01-05 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 2 |
2023-01-04 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 60 |
2023-01-03 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 6 |
2022-12-30 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 11 |
2022-12-29 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 8 |
2022-12-28 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 5 |
2022-12-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.95 | 202 |
2022-12-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.70 | 43 |
2022-12-22 | $21.57 | $21.61 | $21.55 | $21.55 | $21.50 | 794 |
2022-12-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.73 | 0 |
2022-12-20 | $21.44 | $21.44 | $21.44 | $21.44 | $21.40 | 208 |
2022-12-19 | $21.23 | $21.31 | $21.23 | $21.31 | $21.26 | 208 |
2022-12-16 | $21.59 | $21.59 | $21.59 | $21.59 | $21.54 | 206 |
2022-12-15 | $21.45 | $21.46 | $21.45 | $21.46 | $21.42 | 206 |
2022-12-14 | $21.95 | $21.95 | $21.95 | $21.95 | $21.90 | 0 |
2022-12-13 | $21.84 | $21.84 | $21.84 | $21.84 | $21.80 | 2 |
2022-12-12 | $21.79 | $21.79 | $21.79 | $21.79 | $21.74 | 2 |
2022-12-09 | $21.77 | $21.77 | $21.77 | $21.77 | $21.73 | 57 |
2022-12-08 | $21.98 | $21.98 | $21.98 | $21.98 | $21.93 | 2 |
2022-12-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.80 | 2 |
2022-12-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.68 | 10 |
2022-12-05 | $21.78 | $21.78 | $21.78 | $21.78 | $21.73 | 10 |
2022-12-02 | $22.03 | $22.03 | $22.03 | $22.03 | $21.98 | 0 |
2022-12-01 | $21.87 | $21.87 | $21.87 | $21.87 | $21.82 | 0 |
2022-11-30 | $22.07 | $22.07 | $22.07 | $22.07 | $22.02 | 580 |
2022-11-29 | $21.55 | $21.63 | $21.51 | $21.51 | $21.46 | 580 |
2022-11-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.18 | 17 |
2022-11-25 | $21.19 | $21.19 | $21.19 | $21.19 | $21.15 | 0 |
2022-11-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.18 | 0 |
2022-11-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.22 | 0 |
2022-11-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.45 | 100 |
2022-11-18 | $21.55 | $21.72 | $21.55 | $21.72 | $21.67 | 100 |
2022-11-17 | $21.70 | $21.70 | $21.47 | $21.54 | $21.50 | 204 |
2022-11-16 | $21.76 | $21.76 | $21.76 | $21.76 | $21.72 | 50 |
2022-11-15 | $21.97 | $22.25 | $21.97 | $22.25 | $22.20 | 131 |
2022-11-14 | $21.91 | $21.91 | $21.91 | $21.91 | $21.86 | 57 |
2022-11-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.71 | 2 |
2022-11-10 | $21.24 | $21.60 | $21.24 | $21.60 | $21.56 | 339 |
2022-11-09 | $20.77 | $20.92 | $20.77 | $20.92 | $20.88 | 100 |
2022-11-08 | $21.32 | $21.32 | $21.32 | $21.32 | $21.28 | 68 |
2022-11-07 | $21.17 | $21.19 | $21.17 | $21.19 | $21.14 | 400 |
2022-11-04 | $21.43 | $21.43 | $21.43 | $21.43 | $21.39 | 140 |
2022-11-03 | $20.59 | $20.82 | $20.59 | $20.82 | $20.78 | 140 |
2022-11-02 | $20.67 | $20.67 | $20.67 | $20.67 | $20.63 | 122 |
2022-11-01 | $20.55 | $20.62 | $20.55 | $20.62 | $20.58 | 122 |
2022-10-31 | $20.25 | $20.25 | $20.25 | $20.25 | $20.21 | 2 |
2022-10-28 | $20.24 | $20.24 | $20.24 | $20.24 | $20.20 | 0 |
2022-10-27 | $20.33 | $20.33 | $20.33 | $20.33 | $20.28 | 101 |
2022-10-26 | $20.48 | $20.61 | $20.48 | $20.61 | $20.57 | 101 |
2022-10-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.95 | 1 |
2022-10-24 | $19.83 | $19.83 | $19.83 | $19.83 | $19.78 | 1 |
2022-10-21 | $20.57 | $20.57 | $20.57 | $20.57 | $20.52 | 101 |
2022-10-20 | $20.17 | $20.33 | $20.17 | $20.33 | $20.29 | 101 |
2022-10-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.05 | 1 |
2022-10-18 | $20.49 | $20.55 | $20.49 | $20.55 | $20.50 | 205 |
2022-10-17 | $20.31 | $20.32 | $20.31 | $20.32 | $20.27 | 159 |
2022-10-14 | $19.88 | $20.13 | $19.67 | $19.95 | $19.95 | 1,903 |
2022-10-13 | $19.30 | $19.53 | $19.30 | $19.53 | $19.53 | 379 |
2022-10-12 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 71 |
2022-10-11 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 502 |
2022-10-10 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 2 |
2022-10-07 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
2022-10-06 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 498 |
2022-10-05 | $20.02 | $20.25 | $20.02 | $20.25 | $20.25 | 498 |
2022-10-04 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
2022-10-03 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
2022-09-30 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 600 |
2022-09-29 | $19.32 | $19.80 | $19.32 | $19.80 | $19.80 | 600 |
2022-09-28 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 2 |
2022-09-27 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 2 |
2022-09-26 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
2022-09-23 | $19.27 | $19.27 | $19.26 | $19.26 | $19.26 | 102 |
2022-09-22 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 6 |
2022-09-21 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 22 |
2022-09-20 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 113 |
2022-09-19 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
2022-09-16 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 1 |
2022-09-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 8 |
2022-09-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 10 |
2022-09-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 3 |
2022-09-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1 |
2022-09-09 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 10 |
2022-09-08 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 8 |
2022-09-07 | $20.95 | $21.11 | $20.95 | $21.11 | $21.11 | 177 |
2022-09-06 | $21.34 | $21.34 | $20.91 | $20.91 | $20.91 | 447 |
2022-09-02 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 100 |
2022-09-01 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
2022-08-31 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 108 |
2022-08-30 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 108 |
2022-08-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
2022-08-26 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 21 |
2022-08-25 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 21 |
2022-08-24 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 1 |
2022-08-23 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 1 |
2022-08-22 | $21.88 | $21.89 | $21.65 | $21.65 | $21.65 | 981 |
2022-08-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 25 |
2022-08-18 | $22.45 | $22.45 | $22.21 | $22.21 | $22.21 | 200 |
2022-08-17 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 502 |
2022-08-16 | $22.70 | $22.71 | $22.65 | $22.71 | $22.71 | 502 |
2022-08-15 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 12 |
2022-08-12 | $23.05 | $23.17 | $23.05 | $23.17 | $23.17 | 420 |
2022-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
2022-08-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
2022-08-09 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
2022-08-08 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
2022-08-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
2022-08-04 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 2 |
2022-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2 |
2022-08-02 | $22.06 | $22.06 | $21.93 | $21.93 | $21.93 | 218 |
2022-08-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
2022-07-29 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 200 |
2022-07-28 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 200 |
2022-07-27 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 200 |
2022-07-26 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 323 |
2022-07-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 323 |
2022-07-22 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 2 |
2022-07-21 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 2 |
2022-07-20 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 5 |
2022-07-19 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 2 |
2022-07-18 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 15 |
2022-07-15 | $22.49 | $22.49 | $22.35 | $22.35 | $22.35 | 222 |
2022-07-14 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 2 |
2022-07-13 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 2 |
2022-07-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
2022-07-11 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
2022-07-08 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 2 |
2022-07-07 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 18 |
2022-07-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 18 |
2022-07-05 | $22.47 | $23.01 | $22.47 | $23.01 | $23.01 | 112 |
2022-07-01 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 2 |
2022-06-30 | $22.21 | $22.64 | $22.21 | $22.64 | $22.64 | 800 |
2022-06-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
2022-06-28 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 310 |
2022-06-27 | $22.28 | $22.46 | $22.28 | $22.46 | $22.46 | 310 |
2022-06-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
2022-06-23 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
2022-06-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
2022-06-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
2022-06-17 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 58 |
2022-06-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 58 |
2022-06-15 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
2022-06-14 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 206 |
2022-06-13 | $20.67 | $20.67 | $20.57 | $20.57 | $20.57 | 206 |
2022-06-10 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
2022-06-09 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 161 |
2022-06-08 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 161 |
2022-06-07 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 5 |
2022-06-06 | $21.63 | $21.63 | $21.60 | $21.60 | $21.60 | 129 |
2022-06-03 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
2022-06-02 | $21.62 | $21.74 | $21.62 | $21.74 | $21.74 | 600 |
2022-06-01 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 240 |
2022-05-31 | $21.83 | $21.87 | $21.83 | $21.87 | $21.87 | 240 |
2022-05-27 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2 |
2022-05-26 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 2 |
2022-05-25 | $21.17 | $21.27 | $21.09 | $21.27 | $21.27 | 3,344 |
2022-05-24 | $20.98 | $20.99 | $20.68 | $20.89 | $20.89 | 822 |
2022-05-23 | $21.15 | $21.87 | $21.15 | $21.87 | $21.87 | 1,000 |
2022-05-20 | $21.55 | $21.55 | $21.03 | $21.28 | $21.28 | 1,400 |
2022-05-19 | $20.83 | $21.37 | $20.83 | $21.37 | $21.37 | 1,100 |
2022-05-18 | $20.51 | $20.92 | $20.23 | $20.79 | $20.79 | 1,400 |
2022-05-17 | $20.53 | $21.25 | $20.53 | $21.12 | $21.12 | 1,402 |
2022-05-16 | $20.66 | $21.13 | $20.56 | $21.12 | $21.12 | 1,601 |
2022-05-13 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 100 |
2022-05-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 380 |
2022-05-11 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 380 |
2022-05-10 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 7 |
2022-05-09 | $20.93 | $20.93 | $20.70 | $20.70 | $20.70 | 483 |
2022-05-06 | $21.32 | $21.32 | $21.30 | $21.30 | $21.30 | 303 |
2022-05-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 10 |
2022-05-04 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 2 |
2022-05-03 | $22.30 | $22.37 | $22.30 | $22.37 | $22.37 | 188 |
2022-05-02 | $22.44 | $22.44 | $22.21 | $22.21 | $22.21 | 300 |
2022-04-29 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 40 |
2022-04-28 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 400 |
2022-04-27 | $22.41 | $22.41 | $22.24 | $22.24 | $22.24 | 716 |
2022-04-26 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 320 |
2022-04-25 | $22.21 | $22.31 | $22.20 | $22.20 | $22.20 | 907 |
2022-04-22 | $22.92 | $22.92 | $22.52 | $22.52 | $22.52 | 300 |
2022-04-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 339 |
2022-04-20 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 302 |
2022-04-19 | $23.54 | $23.57 | $23.03 | $23.50 | $23.50 | 1,925 |
2022-04-18 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 350 |
2022-04-14 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 375 |
2022-04-13 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 32 |
2022-04-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 209 |
2022-04-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
2022-04-08 | $24.07 | $24.12 | $24.07 | $24.12 | $24.12 | 201 |
2022-04-07 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 18 |
2022-04-06 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 77 |
2022-04-05 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 933 |
2022-04-04 | $24.98 | $25.09 | $24.98 | $25.09 | $25.09 | 933 |
2022-04-01 | $24.95 | $24.95 | $24.63 | $24.63 | $24.63 | 100 |
2022-03-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 11 |
2022-03-30 | $24.85 | $25.11 | $24.85 | $25.11 | $25.11 | 800 |
2022-03-29 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 30 |
2022-03-28 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 9 |
2022-03-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 303 |
2022-03-24 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 101 |
2022-03-23 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 200 |
2022-03-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 13 |
2022-03-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 148 |
2022-03-18 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 148 |
2022-03-17 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
2022-03-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 308 |
2022-03-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 308 |
2022-03-14 | $23.31 | $23.31 | $22.97 | $23.17 | $23.17 | 1,667 |
2022-03-11 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 301 |
2022-03-10 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 17 |
2022-03-09 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2 |
2022-03-08 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 356 |
2022-03-07 | $24.14 | $24.14 | $23.65 | $23.65 | $23.65 | 852 |
2022-03-04 | $24.56 | $24.57 | $24.23 | $24.23 | $24.23 | 500 |
2022-03-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
2022-03-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 325 |
2022-03-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 6 |
2022-02-28 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 6 |
2022-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 395 |
2022-02-24 | $23.90 | $24.43 | $23.90 | $24.43 | $24.43 | 395 |
2022-02-23 | $24.79 | $24.79 | $24.68 | $24.68 | $24.68 | 700 |
2022-02-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 182 |
2022-02-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 106 |
2022-02-17 | $24.90 | $24.95 | $24.86 | $24.86 | $24.86 | 1,000 |
2022-02-16 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 53 |
2022-02-15 | $24.86 | $24.87 | $24.86 | $24.87 | $24.87 | 311 |
2022-02-14 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1 |
2022-02-11 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 200 |
2022-02-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 293 |
2022-02-09 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 344 |
2022-02-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 11 |
2022-02-07 | $25.00 | $25.00 | $24.93 | $24.93 | $24.93 | 220 |
2022-02-04 | $24.95 | $25.01 | $24.95 | $25.01 | $25.01 | 206 |
2022-02-03 | $24.98 | $24.98 | $24.95 | $24.95 | $24.95 | 141 |
2022-02-02 | $25.02 | $25.02 | $24.99 | $25.01 | $25.01 | 236 |
2022-02-01 | $24.83 | $24.86 | $24.83 | $24.86 | $24.86 | 181 |
2022-01-31 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 732 |
2022-01-28 | $23.99 | $23.99 | $23.93 | $23.96 | $23.96 | 793 |
2022-01-27 | $24.09 | $24.16 | $24.00 | $24.00 | $24.00 | 1,055 |
2022-01-26 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 305 |
2022-01-25 | $24.90 | $24.92 | $24.90 | $24.92 | $24.92 | 310 |
2022-01-24 | $25.31 | $25.31 | $25.01 | $25.10 | $25.10 | 988 |
2022-01-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 102 |
2022-01-20 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 301 |
2022-01-19 | $25.70 | $25.86 | $25.70 | $25.85 | $25.85 | 1,129 |
2022-01-18 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 1 |
2022-01-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 58 |
2022-01-13 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 3 |
2022-01-12 | $27.25 | $27.28 | $27.25 | $27.28 | $27.28 | 503 |
2022-01-11 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 139 |
2022-01-10 | $26.39 | $26.40 | $26.34 | $26.34 | $26.34 | 848 |
2022-01-07 | $26.30 | $26.45 | $26.30 | $26.31 | $26.31 | 917 |
2022-01-06 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 387 |
2022-01-05 | $26.47 | $26.47 | $26.30 | $26.30 | $26.30 | 1,163 |
2022-01-04 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 15 |
2022-01-03 | $27.95 | $27.95 | $27.56 | $27.58 | $27.58 | 927 |
2021-12-31 | $27.99 | $27.99 | $27.83 | $27.83 | $27.83 | 421 |
2021-12-30 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 591 |
2021-12-29 | $27.65 | $27.65 | $27.45 | $27.45 | $27.45 | 607 |
2021-12-28 | $27.66 | $27.78 | $27.58 | $27.58 | $27.47 | 5,728 |
2021-12-27 | $27.74 | $27.74 | $27.69 | $27.74 | $27.63 | 701 |
2021-12-23 | $27.54 | $27.54 | $27.54 | $27.54 | $27.43 | 306 |
2021-12-22 | $27.66 | $27.66 | $27.66 | $27.66 | $27.55 | 103 |
2021-12-21 | $27.62 | $27.68 | $27.62 | $27.68 | $27.57 | 462 |
2021-12-20 | $27.26 | $27.52 | $27.26 | $27.52 | $27.41 | 361 |
2021-12-17 | $27.62 | $27.62 | $27.62 | $27.62 | $27.51 | 313 |
2021-12-16 | $27.85 | $27.85 | $27.85 | $27.85 | $27.74 | 102 |
2021-12-15 | $27.36 | $27.52 | $27.01 | $27.52 | $27.41 | 1,024 |
2021-12-14 | $28.03 | $28.03 | $28.03 | $28.03 | $27.92 | 269 |
2021-12-13 | $28.05 | $28.05 | $28.05 | $28.05 | $27.94 | 29 |
2021-12-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.38 | 371 |
2021-12-09 | $28.63 | $28.63 | $28.63 | $28.63 | $28.52 | 289 |
2021-12-08 | $28.04 | $28.44 | $28.04 | $28.44 | $28.33 | 1,100 |
2021-12-07 | $27.96 | $27.96 | $27.96 | $27.96 | $27.85 | 16 |
2021-12-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.64 | 138 |
2021-12-03 | $28.11 | $28.11 | $28.11 | $28.11 | $28.00 | 37 |
2021-12-02 | $28.40 | $28.40 | $28.22 | $28.22 | $28.10 | 306 |
2021-12-01 | $28.60 | $28.60 | $28.15 | $28.15 | $28.04 | 528 |
2021-11-30 | $28.61 | $28.61 | $28.61 | $28.61 | $28.49 | 94 |
2021-11-29 | $28.73 | $28.73 | $28.73 | $28.73 | $28.62 | 320 |
2021-11-26 | $28.63 | $28.64 | $28.63 | $28.64 | $28.53 | 326 |
2021-11-24 | $28.64 | $28.64 | $28.64 | $28.64 | $28.53 | 350 |
2021-11-23 | $28.69 | $28.69 | $28.68 | $28.68 | $28.57 | 419 |
2021-11-22 | $29.09 | $29.31 | $28.64 | $28.91 | $28.80 | 2,629 |
2021-11-19 | $29.25 | $29.25 | $29.25 | $29.25 | $29.14 | 61 |
2021-11-18 | $29.24 | $29.26 | $28.93 | $28.93 | $28.82 | 2,288 |
2021-11-17 | $29.56 | $29.56 | $29.56 | $29.56 | $29.44 | 12 |
2021-11-16 | $29.69 | $29.69 | $29.47 | $29.53 | $29.42 | 2,859 |
2021-11-15 | $29.60 | $29.60 | $29.60 | $29.60 | $29.48 | 311 |
2021-11-12 | $29.13 | $29.13 | $29.13 | $29.13 | $29.01 | 66 |
2021-11-11 | $29.19 | $29.19 | $29.07 | $29.07 | $28.96 | 844 |
2021-11-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.74 | 145 |
2021-11-09 | $28.79 | $28.79 | $28.79 | $28.79 | $28.67 | 57 |
2021-11-08 | $28.66 | $28.95 | $28.46 | $28.47 | $28.36 | 1,017 |
2021-11-05 | $29.10 | $29.10 | $29.10 | $29.10 | $28.98 | 11 |
2021-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $28.89 | 2 |
2021-11-03 | $29.25 | $29.25 | $29.25 | $29.25 | $29.14 | 128 |
2021-11-02 | $28.93 | $28.93 | $28.55 | $28.61 | $28.50 | 7,066 |
2021-11-01 | $28.96 | $29.07 | $28.96 | $29.07 | $28.95 | 436 |
2021-10-29 | $29.09 | $29.11 | $29.09 | $29.11 | $29.00 | 147 |
2021-10-28 | $29.33 | $29.33 | $29.33 | $29.33 | $29.21 | 29 |
2021-10-27 | $29.47 | $29.47 | $29.44 | $29.44 | $29.32 | 222 |
2021-10-26 | $29.66 | $29.76 | $29.66 | $29.76 | $29.64 | 432 |
2021-10-25 | $29.56 | $29.81 | $29.56 | $29.81 | $29.69 | 592 |
2021-10-22 | $29.35 | $29.57 | $29.35 | $29.57 | $29.45 | 209 |
2021-10-21 | $29.65 | $29.65 | $29.65 | $29.65 | $29.53 | 47 |
2021-10-20 | $29.96 | $30.00 | $29.96 | $30.00 | $29.88 | 256 |
2021-10-19 | $30.19 | $30.19 | $30.19 | $30.19 | $30.07 | 11 |
2021-10-18 | $29.88 | $29.93 | $29.88 | $29.93 | $29.81 | 530 |
2021-10-15 | $30.30 | $30.30 | $30.18 | $30.20 | $30.08 | 441 |
2021-10-14 | $30.26 | $30.26 | $30.26 | $30.26 | $30.14 | 118 |
2021-10-13 | $30.20 | $30.20 | $30.20 | $30.20 | $30.08 | 3 |
2021-10-12 | $29.75 | $29.75 | $29.68 | $29.68 | $29.56 | 170 |
2021-10-11 | $29.46 | $29.72 | $29.46 | $29.72 | $29.60 | 1,775 |
2021-10-08 | $29.95 | $29.95 | $29.95 | $29.95 | $29.83 | 164 |
2021-10-07 | $29.43 | $29.95 | $29.43 | $29.95 | $29.83 | 255 |
2021-10-06 | $29.56 | $29.56 | $29.56 | $29.56 | $29.44 | 164 |
2021-10-05 | $30.33 | $30.46 | $29.85 | $29.87 | $29.75 | 3,403 |
2021-10-04 | $30.30 | $30.39 | $30.30 | $30.33 | $30.21 | 853 |
2021-10-01 | $31.08 | $31.08 | $31.08 | $31.08 | $30.95 | 62 |
2021-09-30 | $30.30 | $31.11 | $30.17 | $31.05 | $30.92 | 1,920 |
2021-09-29 | $30.71 | $30.71 | $30.71 | $30.71 | $30.58 | 420 |
2021-09-28 | $30.81 | $30.84 | $30.81 | $30.84 | $30.71 | 371 |
2021-09-27 | $31.42 | $31.52 | $31.42 | $31.52 | $31.39 | 557 |
2021-09-24 | $31.33 | $31.33 | $31.33 | $31.33 | $31.21 | 128 |
2021-09-23 | $31.62 | $31.64 | $31.62 | $31.64 | $31.52 | 306 |
2021-09-22 | $31.75 | $31.85 | $31.63 | $31.63 | $31.51 | 302 |
2021-09-21 | $31.24 | $31.24 | $31.24 | $31.24 | $31.11 | 41 |
2021-09-20 | $30.60 | $30.88 | $30.60 | $30.88 | $30.76 | 512 |
2021-09-17 | $31.76 | $31.76 | $31.76 | $31.76 | $31.63 | 6 |
2021-09-16 | $31.29 | $31.29 | $31.29 | $31.29 | $31.16 | 6 |
2021-09-15 | $31.57 | $31.57 | $31.57 | $31.57 | $31.45 | 2 |
2021-09-14 | $31.52 | $31.52 | $31.42 | $31.42 | $31.30 | 245 |
2021-09-13 | $31.41 | $31.44 | $31.33 | $31.44 | $31.32 | 740 |
2021-09-10 | $31.53 | $31.60 | $31.48 | $31.48 | $31.35 | 478 |
2021-09-09 | $31.50 | $31.73 | $31.50 | $31.73 | $31.60 | 473 |
2021-09-08 | $31.89 | $31.89 | $31.89 | $31.89 | $31.76 | 97 |
2021-09-07 | $31.92 | $32.45 | $31.92 | $32.37 | $32.24 | 762 |
2021-09-03 | $32.21 | $32.21 | $32.21 | $32.21 | $32.08 | 89 |
2021-09-02 | $32.02 | $32.02 | $32.02 | $32.02 | $31.89 | 89 |
2021-09-01 | $32.40 | $32.40 | $32.40 | $32.40 | $32.27 | 65 |
2021-08-31 | $32.24 | $32.24 | $32.15 | $32.15 | $32.02 | 518 |
2021-08-30 | $31.95 | $32.08 | $31.95 | $32.08 | $31.95 | 120 |
2021-08-27 | $31.89 | $31.95 | $31.89 | $31.95 | $31.82 | 104 |
2021-08-26 | $31.50 | $31.50 | $31.50 | $31.50 | $31.38 | 252 |
2021-08-25 | $32.17 | $32.17 | $32.17 | $32.17 | $32.04 | 5 |
2021-08-24 | $31.99 | $32.15 | $31.99 | $32.15 | $32.02 | 693 |
2021-08-23 | $31.25 | $31.64 | $31.12 | $31.61 | $31.48 | 1,066 |
2021-08-20 | $30.73 | $31.00 | $30.73 | $31.00 | $30.87 | 1,553 |
2021-08-19 | $31.73 | $31.73 | $31.73 | $31.73 | $31.61 | 16 |
2021-08-18 | $32.02 | $32.02 | $31.94 | $31.94 | $31.81 | 202 |
2021-08-17 | $32.15 | $32.15 | $32.15 | $32.15 | $32.02 | 250 |
2021-08-16 | $32.42 | $32.95 | $32.42 | $32.94 | $32.81 | 2,677 |
2021-08-13 | $32.90 | $32.90 | $32.90 | $32.90 | $32.77 | 132 |
2021-08-12 | $32.90 | $32.90 | $32.90 | $32.90 | $32.77 | 77 |
2021-08-11 | $33.13 | $33.23 | $33.13 | $33.23 | $33.09 | 194 |
2021-08-10 | $33.05 | $33.35 | $33.05 | $33.35 | $33.22 | 685 |
2021-08-09 | $33.20 | $33.20 | $33.20 | $33.20 | $33.07 | 11 |
2021-08-06 | $33.36 | $33.36 | $33.11 | $33.11 | $32.98 | 360 |
2021-08-05 | $33.62 | $33.67 | $33.62 | $33.67 | $33.53 | 156 |
2021-08-04 | $33.85 | $33.85 | $33.78 | $33.78 | $33.65 | 110 |
2021-08-03 | $33.55 | $33.81 | $33.55 | $33.81 | $33.68 | 453 |
2021-08-02 | $33.24 | $33.24 | $33.24 | $33.24 | $33.10 | 40 |
2021-07-30 | $32.97 | $32.97 | $32.97 | $32.97 | $32.84 | 76 |
2021-07-29 | $33.27 | $33.27 | $33.27 | $33.27 | $33.14 | 131 |
2021-07-28 | $32.77 | $33.01 | $32.77 | $33.01 | $32.88 | 382 |
2021-07-27 | $31.69 | $31.85 | $31.40 | $31.85 | $31.73 | 996 |
2021-07-26 | $32.94 | $33.14 | $32.00 | $32.99 | $32.86 | 7,470 |
2021-07-23 | $34.18 | $34.22 | $34.18 | $34.22 | $34.09 | 238 |
2021-07-22 | $34.70 | $34.77 | $34.70 | $34.77 | $34.63 | 515 |
2021-07-21 | $35.04 | $35.15 | $35.04 | $35.15 | $35.02 | 297 |
2021-07-20 | $34.88 | $35.14 | $34.88 | $35.14 | $35.00 | 270 |
2021-07-19 | $34.87 | $34.87 | $34.87 | $34.87 | $34.73 | 57 |
2021-07-16 | $35.05 | $35.05 | $35.01 | $35.01 | $34.87 | 1,532 |
2021-07-15 | $35.50 | $35.50 | $35.34 | $35.34 | $35.20 | 183 |
2021-07-14 | $35.40 | $35.40 | $35.40 | $35.40 | $35.26 | 5 |
2021-07-13 | $34.92 | $34.94 | $34.92 | $34.94 | $34.80 | 184 |
2021-07-12 | $35.32 | $35.32 | $35.32 | $35.32 | $35.18 | 2 |
2021-07-09 | $35.05 | $35.14 | $35.05 | $35.14 | $35.00 | 289 |
2021-07-08 | $34.59 | $34.59 | $34.59 | $34.59 | $34.45 | 22 |
2021-07-07 | $35.39 | $35.39 | $35.39 | $35.39 | $35.25 | 96 |
2021-07-06 | $35.84 | $35.84 | $34.94 | $35.07 | $34.93 | 10,500 |
2021-07-02 | $36.22 | $36.32 | $36.22 | $36.32 | $36.18 | 274 |
2021-07-01 | $36.75 | $36.75 | $36.75 | $36.75 | $36.60 | 106 |
2021-06-30 | $36.68 | $36.68 | $36.68 | $36.68 | $36.54 | 23 |
2021-06-29 | $36.78 | $36.78 | $36.78 | $36.78 | $36.63 | 18 |
2021-06-28 | $36.50 | $36.78 | $36.50 | $36.78 | $36.64 | 217 |
2021-06-25 | $36.45 | $36.45 | $36.45 | $36.45 | $36.30 | 18 |
2021-06-24 | $36.40 | $36.40 | $36.40 | $36.40 | $36.26 | 59 |
2021-06-23 | $36.30 | $36.30 | $36.28 | $36.28 | $36.14 | 566 |
2021-06-22 | $36.00 | $36.20 | $36.00 | $36.20 | $36.06 | 308 |
2021-06-21 | $35.96 | $35.97 | $35.90 | $35.97 | $35.83 | 997 |
2021-06-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.36 | 17 |
2021-06-17 | $35.10 | $35.61 | $35.10 | $35.51 | $35.37 | 1,401 |
2021-06-16 | $35.35 | $35.35 | $35.35 | $35.35 | $35.21 | 65 |
2021-06-15 | $36.12 | $36.12 | $36.12 | $36.12 | $35.98 | 4 |
2021-06-14 | $37.13 | $37.13 | $36.75 | $36.75 | $36.61 | 2,959 |
2021-06-11 | $36.46 | $36.46 | $36.46 | $36.46 | $36.32 | 38 |
2021-06-10 | $36.71 | $36.71 | $36.71 | $36.71 | $36.56 | 5 |
2021-06-09 | $36.00 | $36.19 | $36.00 | $36.14 | $35.99 | 1,135 |
2021-06-08 | $36.28 | $36.28 | $36.22 | $36.22 | $36.07 | 218 |
2021-06-07 | $36.32 | $36.32 | $36.32 | $36.32 | $36.17 | 6 |
2021-06-04 | $36.57 | $36.57 | $36.46 | $36.46 | $36.32 | 272 |
2021-06-03 | $36.25 | $36.25 | $36.15 | $36.15 | $36.00 | 118 |
2021-06-02 | $36.59 | $36.59 | $36.58 | $36.59 | $36.45 | 925 |
2021-06-01 | $36.95 | $36.95 | $36.93 | $36.93 | $36.78 | 1,451 |
2021-05-28 | $36.31 | $36.41 | $36.31 | $36.41 | $36.27 | 989 |
2021-05-27 | $36.61 | $36.61 | $36.61 | $36.61 | $36.46 | 8 |
2021-05-26 | $36.61 | $36.61 | $36.56 | $36.56 | $36.41 | 305 |
2021-05-25 | $36.65 | $36.65 | $36.44 | $36.57 | $36.42 | 549 |
2021-05-24 | $36.14 | $36.14 | $35.80 | $35.95 | $35.81 | 1,152 |
2021-05-21 | $36.14 | $36.15 | $35.95 | $35.95 | $35.81 | 586 |
2021-05-20 | $36.32 | $36.41 | $36.32 | $36.41 | $36.27 | 335 |
2021-05-19 | $36.10 | $36.33 | $36.10 | $36.32 | $36.18 | 760 |
2021-05-18 | $36.22 | $36.22 | $36.22 | $36.22 | $36.08 | 16 |
2021-05-17 | $36.06 | $36.06 | $36.06 | $36.06 | $35.92 | 414 |
2021-05-14 | $35.99 | $35.99 | $35.99 | $35.99 | $35.85 | 128 |
2021-05-13 | $35.28 | $35.28 | $35.28 | $35.28 | $35.14 | 46 |
2021-05-12 | $35.00 | $35.00 | $34.96 | $34.96 | $34.82 | 291 |
2021-05-11 | $35.04 | $35.46 | $35.04 | $35.46 | $35.32 | 1,166 |
2021-05-10 | $35.17 | $35.17 | $35.17 | $35.17 | $35.03 | 65 |
2021-05-07 | $35.01 | $35.08 | $35.01 | $35.08 | $34.94 | 594 |
2021-05-06 | $34.86 | $34.97 | $34.86 | $34.97 | $34.83 | 555 |
2021-05-05 | $35.27 | $35.29 | $35.24 | $35.24 | $35.10 | 414 |
2021-05-04 | $35.05 | $35.16 | $35.05 | $35.16 | $35.02 | 1,070 |
2021-05-03 | $35.48 | $35.56 | $35.48 | $35.56 | $35.42 | 300 |
2021-04-30 | $35.80 | $35.80 | $35.80 | $35.80 | $35.66 | 82 |
2021-04-29 | $35.84 | $35.97 | $35.74 | $35.97 | $35.83 | 385 |
2021-04-28 | $36.05 | $36.05 | $36.05 | $36.05 | $35.91 | 190 |
2021-04-27 | $35.84 | $35.84 | $35.84 | $35.84 | $35.70 | 6 |
2021-04-26 | $36.20 | $36.20 | $35.77 | $35.85 | $35.70 | 921 |
2021-04-23 | $35.73 | $35.97 | $35.73 | $35.97 | $35.83 | 456 |
2021-04-22 | $35.22 | $35.22 | $35.13 | $35.13 | $34.99 | 1,338 |
2021-04-21 | $35.25 | $35.32 | $35.25 | $35.32 | $35.18 | 352 |
2021-04-20 | $35.33 | $35.33 | $35.03 | $35.03 | $34.89 | 932 |
2021-04-19 | $35.17 | $35.29 | $35.00 | $35.23 | $35.09 | 2,435 |
2021-04-16 | $34.71 | $34.72 | $34.70 | $34.72 | $34.58 | 728 |
2021-04-15 | $34.67 | $34.67 | $34.63 | $34.63 | $34.50 | 352 |
2021-04-14 | $34.17 | $34.38 | $34.17 | $34.26 | $34.13 | 1,489 |
2021-04-13 | $34.17 | $34.17 | $34.09 | $34.09 | $33.96 | 575 |
2021-04-12 | $33.84 | $33.84 | $33.84 | $33.84 | $33.70 | 139 |
2021-04-09 | $33.84 | $34.28 | $33.84 | $34.28 | $34.14 | 248 |
2021-04-08 | $34.25 | $34.46 | $34.25 | $34.46 | $34.33 | 643 |
2021-04-07 | $33.98 | $34.23 | $33.95 | $34.02 | $33.89 | 5,481 |
2021-04-06 | $34.00 | $34.00 | $34.00 | $34.00 | $33.87 | 300 |
2021-04-05 | $33.67 | $34.02 | $33.65 | $34.02 | $33.89 | 1,080 |
2021-04-01 | $34.39 | $34.39 | $34.20 | $34.20 | $34.06 | 643 |
2021-03-31 | $33.66 | $33.66 | $33.66 | $33.66 | $33.53 | 161 |
2021-03-30 | $33.51 | $33.51 | $33.51 | $33.51 | $33.37 | 236 |
2021-03-29 | $33.08 | $33.55 | $33.08 | $33.52 | $33.38 | 1,034 |
2021-03-26 | $33.76 | $33.76 | $33.58 | $33.58 | $33.44 | 357 |
2021-03-25 | $32.95 | $32.95 | $32.65 | $32.86 | $32.73 | 1,359 |
2021-03-24 | $32.73 | $32.81 | $32.73 | $32.76 | $32.63 | 859 |
2021-03-23 | $33.55 | $33.58 | $32.74 | $32.84 | $32.71 | 1,853 |
2021-03-22 | $33.47 | $33.76 | $33.12 | $33.26 | $33.13 | 4,360 |
2021-03-19 | $32.94 | $33.09 | $32.94 | $33.09 | $32.96 | 241 |
2021-03-18 | $32.90 | $32.90 | $32.90 | $32.90 | $32.77 | 130 |
2021-03-17 | $33.14 | $33.29 | $32.81 | $33.29 | $33.15 | 6,866 |
2021-03-16 | $33.03 | $33.27 | $33.00 | $33.19 | $33.06 | 2,088 |
2021-03-15 | $32.84 | $32.84 | $32.26 | $32.55 | $32.42 | 41,341 |
2021-03-12 | $32.86 | $33.00 | $32.83 | $33.00 | $32.87 | 715 |
2021-03-11 | $32.84 | $33.65 | $32.84 | $33.43 | $33.30 | 849 |
2021-03-10 | $32.50 | $32.68 | $32.46 | $32.50 | $32.37 | 7,342 |
2021-03-09 | $32.00 | $32.57 | $31.90 | $32.39 | $32.26 | 59,694 |
2021-03-08 | $32.54 | $32.54 | $31.80 | $31.80 | $31.68 | 2,031 |
2021-03-05 | $33.28 | $33.47 | $33.04 | $33.47 | $33.34 | 1,861 |
2021-03-04 | $34.38 | $34.38 | $33.22 | $33.48 | $33.35 | 1,882 |
2021-03-03 | $34.58 | $34.58 | $34.58 | $34.58 | $34.44 | 138 |
2021-03-02 | $34.86 | $34.86 | $34.36 | $34.50 | $34.36 | 1,439 |
2021-03-01 | $34.79 | $35.20 | $34.79 | $35.20 | $35.06 | 1,536 |
2021-02-26 | $34.25 | $34.25 | $34.00 | $34.14 | $34.01 | 2,265 |
2021-02-25 | $34.89 | $35.13 | $34.89 | $34.94 | $34.80 | 1,838 |
2021-02-24 | $35.20 | $35.41 | $34.29 | $35.26 | $35.12 | 8,452 |
2021-02-23 | $36.05 | $36.05 | $35.49 | $35.92 | $35.77 | 3,148 |
2021-02-22 | $36.72 | $36.72 | $36.38 | $36.51 | $36.37 | 2,952 |
2021-02-19 | $38.02 | $38.30 | $37.86 | $38.04 | $37.89 | 2,620 |
2021-02-18 | $38.29 | $38.29 | $37.79 | $38.06 | $37.91 | 2,643 |
2021-02-17 | $39.25 | $39.63 | $39.25 | $39.44 | $39.29 | 2,687 |
2021-02-16 | $39.40 | $39.79 | $39.26 | $39.26 | $39.11 | 2,013 |
2021-02-12 | $39.62 | $39.86 | $39.49 | $39.49 | $39.33 | 2,416 |
2021-02-11 | $39.51 | $39.53 | $39.51 | $39.53 | $39.37 | 335 |
2021-02-10 | $39.24 | $39.25 | $39.01 | $39.01 | $38.86 | 1,125 |
2021-02-09 | $38.30 | $38.53 | $38.30 | $38.53 | $38.38 | 351 |
2021-02-08 | $38.47 | $38.53 | $38.08 | $38.38 | $38.23 | 3,442 |
2021-02-05 | $37.81 | $38.37 | $37.81 | $38.24 | $38.09 | 788 |
2021-02-04 | $37.88 | $38.06 | $37.23 | $37.68 | $37.53 | 3,049 |
2021-02-03 | $38.08 | $38.08 | $37.55 | $37.57 | $37.42 | 12,091 |
2021-02-02 | $37.77 | $38.07 | $37.37 | $37.78 | $37.63 | 2,839 |
2021-02-01 | $37.24 | $37.24 | $36.88 | $37.12 | $36.97 | 1,693 |
2021-01-29 | $36.31 | $36.31 | $35.83 | $35.98 | $35.83 | 2,005 |
2021-01-28 | $37.09 | $37.09 | $36.25 | $36.70 | $36.56 | 2,983 |
2021-01-27 | $37.22 | $37.22 | $36.70 | $36.70 | $36.56 | 1,117 |
2021-01-26 | $37.85 | $37.85 | $37.53 | $37.69 | $37.54 | 1,507 |
2021-01-25 | $37.46 | $38.11 | $37.40 | $37.85 | $37.70 | 4,996 |
2021-01-22 | $37.35 | $37.35 | $36.87 | $37.08 | $36.93 | 8,182 |
2021-01-21 | $37.05 | $37.05 | $36.46 | $36.70 | $36.56 | 7,367 |
2021-01-20 | $36.71 | $36.92 | $36.16 | $36.50 | $36.36 | 8,329 |
2021-01-19 | $36.15 | $36.15 | $35.28 | $35.55 | $35.41 | 3,733 |
2021-01-15 | $36.17 | $36.57 | $35.80 | $36.25 | $36.11 | 5,826 |
2021-01-14 | $37.14 | $37.27 | $36.73 | $36.73 | $36.58 | 5,152 |
2021-01-13 | $37.00 | $37.30 | $36.73 | $37.00 | $36.86 | 2,904 |
2021-01-12 | $37.37 | $37.55 | $37.22 | $37.39 | $37.24 | 28,467 |
2021-01-11 | $37.05 | $37.49 | $36.60 | $36.82 | $36.67 | 4,474 |
2021-01-08 | $37.26 | $37.27 | $37.25 | $37.25 | $37.10 | 1,923 |
2021-01-07 | $36.46 | $36.88 | $36.46 | $36.75 | $36.61 | 30,745 |
2021-01-06 | $36.56 | $36.75 | $36.28 | $36.63 | $36.49 | 2,159 |
2021-01-05 | $35.74 | $36.63 | $35.74 | $36.46 | $36.31 | 2,422 |
2021-01-04 | $35.95 | $36.02 | $35.57 | $35.57 | $35.43 | 2,044 |
2020-12-31 | $35.77 | $36.16 | $35.77 | $36.16 | $36.01 | 426 |
2020-12-30 | $36.06 | $36.23 | $35.90 | $35.90 | $35.76 | 1,432 |
2020-12-29 | $35.14 | $35.93 | $35.14 | $35.69 | $35.55 | 3,059 |
2020-12-28 | $35.08 | $35.18 | $34.95 | $34.95 | $34.81 | 821 |
2020-12-24 | $34.87 | $34.95 | $34.87 | $34.95 | $34.81 | 211 |
2020-12-23 | $35.04 | $35.04 | $34.63 | $34.85 | $34.71 | 2,119 |
2020-12-22 | $35.52 | $35.52 | $35.00 | $35.00 | $34.86 | 1,810 |
2020-12-21 | $35.30 | $35.50 | $35.18 | $35.25 | $35.10 | 1,583 |
2020-12-18 | $35.41 | $35.61 | $35.33 | $35.36 | $35.21 | 1,718 |
2020-12-17 | $35.49 | $35.49 | $35.09 | $35.09 | $34.95 | 4,855 |
2020-12-16 | $34.99 | $34.99 | $34.71 | $34.71 | $34.57 | 1,463 |
2020-12-15 | $33.95 | $34.49 | $33.95 | $34.49 | $34.34 | 1,695 |
2020-12-14 | $33.98 | $34.00 | $33.81 | $33.81 | $33.67 | 2,199 |
2020-12-11 | $34.34 | $34.34 | $34.05 | $34.05 | $33.91 | 6,358 |
2020-12-10 | $34.39 | $34.49 | $34.00 | $34.34 | $34.19 | 5,309 |
2020-12-09 | $33.64 | $33.64 | $33.64 | $33.64 | $33.50 | 229 |
2020-12-08 | $34.01 | $34.37 | $34.01 | $34.23 | $34.09 | 7,759 |
2020-12-07 | $35.10 | $35.23 | $34.89 | $34.89 | $34.75 | 6,604 |
2020-12-04 | $33.93 | $34.48 | $33.89 | $34.33 | $34.19 | 2,371 |
2020-12-03 | $33.26 | $33.86 | $33.26 | $33.78 | $33.64 | 12,515 |
2020-12-02 | $32.92 | $33.07 | $32.78 | $32.94 | $32.80 | 1,754 |
2020-12-01 | $32.90 | $32.90 | $32.90 | $32.90 | $32.76 | 26 |
2020-11-30 | $32.34 | $32.46 | $32.21 | $32.21 | $32.08 | 7,613 |
2020-11-27 | $31.93 | $32.25 | $31.93 | $32.08 | $31.95 | 321 |
2020-11-25 | $31.32 | $31.34 | $31.25 | $31.34 | $31.21 | 1,839 |
2020-11-24 | $31.61 | $31.61 | $31.61 | $31.61 | $31.48 | 20 |
2020-11-23 | $31.75 | $31.75 | $31.75 | $31.75 | $31.61 | 9 |
2020-11-20 | $31.78 | $31.84 | $31.70 | $31.84 | $31.70 | 425 |
2020-11-19 | $31.61 | $31.61 | $31.61 | $31.61 | $31.48 | 6 |
2020-11-18 | $31.45 | $31.45 | $31.45 | $31.45 | $31.32 | 311 |
2020-11-17 | $31.31 | $31.49 | $31.31 | $31.49 | $31.36 | 694 |
2020-11-16 | $32.00 | $32.00 | $31.73 | $31.73 | $31.60 | 1,515 |
2020-11-13 | $31.59 | $31.75 | $31.44 | $31.75 | $31.62 | 750 |
2020-11-12 | $31.25 | $31.25 | $31.25 | $31.25 | $31.12 | 7 |
2020-11-11 | $31.06 | $31.41 | $31.06 | $31.31 | $31.18 | 830 |
2020-11-10 | $31.57 | $31.57 | $31.45 | $31.51 | $31.37 | 2,765 |
2020-11-09 | $32.72 | $32.84 | $31.96 | $32.08 | $31.95 | 9,056 |
2020-11-06 | $32.28 | $32.49 | $32.28 | $32.49 | $32.36 | 596 |
2020-11-05 | $32.88 | $32.88 | $32.43 | $32.61 | $32.47 | 5,909 |
2020-11-04 | $32.39 | $32.57 | $32.39 | $32.57 | $32.44 | 481 |
2020-11-03 | $30.93 | $31.21 | $30.93 | $31.21 | $31.08 | 3,477 |
2020-11-02 | $30.76 | $30.76 | $30.76 | $30.76 | $30.64 | 98 |
2020-10-30 | $30.77 | $30.77 | $30.64 | $30.64 | $30.52 | 179 |
2020-10-29 | $31.08 | $31.08 | $31.08 | $31.08 | $30.95 | 173 |
2020-10-28 | $30.27 | $30.32 | $30.27 | $30.32 | $30.19 | 173 |
2020-10-27 | $30.60 | $30.67 | $30.60 | $30.67 | $30.54 | 642 |
2020-10-26 | $30.14 | $30.16 | $30.02 | $30.15 | $30.03 | 718 |
2020-10-23 | $30.60 | $30.60 | $30.60 | $30.60 | $30.47 | 30 |
2020-10-22 | $30.74 | $30.98 | $30.74 | $30.98 | $30.85 | 399 |
2020-10-21 | $31.34 | $31.34 | $31.34 | $31.34 | $31.21 | 10 |
2020-10-20 | $31.36 | $31.36 | $31.35 | $31.35 | $31.22 | 340 |
2020-10-19 | $31.63 | $31.63 | $31.30 | $31.30 | $31.17 | 337 |
2020-10-16 | $31.50 | $31.63 | $31.50 | $31.63 | $31.49 | 104 |
2020-10-15 | $31.65 | $31.65 | $31.19 | $31.36 | $31.23 | 1,242 |
2020-10-14 | $32.05 | $32.06 | $32.05 | $32.05 | $31.92 | 718 |
2020-10-13 | $32.25 | $32.25 | $32.02 | $32.02 | $31.89 | 115 |
2020-10-12 | $31.99 | $32.23 | $31.99 | $32.23 | $32.10 | 190 |
2020-10-09 | $32.11 | $32.11 | $31.74 | $31.89 | $31.75 | 697 |
2020-10-08 | $31.50 | $31.66 | $31.50 | $31.66 | $31.53 | 153 |
2020-10-07 | $31.31 | $31.31 | $31.31 | $31.31 | $31.18 | 24 |
2020-10-06 | $31.00 | $31.21 | $31.00 | $31.21 | $31.08 | 496 |
2020-10-05 | $31.04 | $31.26 | $31.04 | $31.26 | $31.13 | 340 |
2020-10-02 | $30.72 | $30.72 | $30.72 | $30.72 | $30.59 | 10 |
2020-10-01 | $30.94 | $30.94 | $30.94 | $30.94 | $30.81 | 255 |
2020-09-30 | $30.70 | $30.70 | $30.70 | $30.70 | $30.57 | 25 |
2020-09-29 | $30.45 | $30.45 | $30.45 | $30.45 | $30.32 | 1 |
2020-09-28 | $30.32 | $30.32 | $30.32 | $30.32 | $30.19 | 64 |
2020-09-25 | $30.04 | $30.04 | $30.04 | $30.04 | $29.91 | 104 |
2020-09-24 | $29.94 | $29.94 | $29.94 | $29.94 | $29.82 | 91 |
2020-09-23 | $30.22 | $30.33 | $30.20 | $30.20 | $30.07 | 511 |
2020-09-22 | $30.44 | $30.44 | $30.44 | $30.44 | $30.31 | 12 |
2020-09-21 | $30.76 | $30.76 | $30.20 | $30.60 | $30.47 | 2,281 |
2020-09-18 | $30.91 | $30.91 | $30.91 | $30.91 | $30.78 | 79 |
2020-09-17 | $30.76 | $30.76 | $30.76 | $30.76 | $30.63 | 46 |
2020-09-16 | $31.11 | $31.41 | $31.11 | $31.39 | $31.25 | 854 |
2020-09-15 | $31.27 | $31.39 | $31.27 | $31.39 | $31.25 | 1,729 |
2020-09-14 | $30.90 | $30.90 | $30.90 | $30.90 | $30.77 | 177 |
2020-09-11 | $30.57 | $30.57 | $30.57 | $30.57 | $30.44 | 11 |
2020-09-10 | $30.68 | $30.68 | $30.05 | $30.05 | $29.93 | 11,184 |
2020-09-09 | $30.35 | $30.72 | $30.29 | $30.66 | $30.53 | 2,579 |
2020-09-08 | $30.81 | $30.81 | $30.81 | $30.81 | $30.68 | 278 |
2020-09-04 | $31.20 | $31.60 | $31.05 | $31.42 | $31.29 | 1,887 |
2020-09-03 | $31.69 | $31.97 | $31.22 | $31.39 | $31.25 | 1,305 |
2020-09-02 | $32.05 | $32.05 | $32.03 | $32.03 | $31.89 | 516 |
2020-09-01 | $31.90 | $32.22 | $31.90 | $32.08 | $31.94 | 1,343 |
2020-08-31 | $31.53 | $31.74 | $31.53 | $31.74 | $31.61 | 916 |
2020-08-28 | $32.11 | $32.35 | $32.11 | $32.35 | $32.22 | 392 |
2020-08-27 | $31.67 | $31.84 | $31.42 | $31.57 | $31.43 | 2,665 |
2020-08-26 | $31.76 | $31.76 | $31.58 | $31.58 | $31.45 | 558 |
2020-08-25 | $31.47 | $31.47 | $31.30 | $31.30 | $31.17 | 140 |
2020-08-24 | $31.34 | $31.50 | $31.25 | $31.47 | $31.33 | 1,460 |
2020-08-21 | $30.77 | $30.98 | $30.77 | $30.98 | $30.85 | 2,044 |
2020-08-20 | $31.13 | $31.15 | $30.86 | $31.15 | $31.02 | 911 |
2020-08-19 | $31.07 | $31.17 | $31.07 | $31.17 | $31.04 | 1,751 |
2020-08-18 | $31.24 | $31.41 | $31.24 | $31.41 | $31.28 | 788 |
2020-08-17 | $30.92 | $31.09 | $30.90 | $31.09 | $30.96 | 3,487 |
2020-08-14 | $31.13 | $31.13 | $31.01 | $31.01 | $30.88 | 287 |
2020-08-13 | $31.40 | $31.40 | $30.98 | $31.19 | $31.06 | 2,774 |
2020-08-12 | $31.62 | $31.75 | $31.62 | $31.73 | $31.60 | 806 |
2020-08-11 | $32.21 | $32.21 | $32.10 | $32.10 | $31.97 | 1,125 |
2020-08-10 | $32.35 | $32.35 | $32.20 | $32.20 | $32.07 | 571 |
2020-08-07 | $31.30 | $32.36 | $31.30 | $32.29 | $32.16 | 2,320 |
2020-08-06 | $33.17 | $33.17 | $32.53 | $32.84 | $32.70 | 3,496 |
2020-08-05 | $33.20 | $33.20 | $33.18 | $33.18 | $33.04 | 980 |
2020-08-04 | $32.53 | $32.53 | $32.23 | $32.46 | $32.33 | 3,759 |
2020-08-03 | $32.42 | $32.46 | $32.40 | $32.46 | $32.33 | 13,007 |
2020-07-31 | $31.78 | $31.78 | $31.64 | $31.64 | $31.51 | 1,048 |
2020-07-30 | $31.73 | $31.74 | $31.19 | $31.47 | $31.34 | 1,113 |
2020-07-29 | $31.64 | $31.79 | $31.64 | $31.79 | $31.65 | 1,901 |
2020-07-28 | $30.87 | $31.32 | $30.86 | $31.09 | $30.96 | 2,466 |
2020-07-27 | $31.21 | $31.21 | $30.89 | $30.89 | $30.76 | 1,663 |
2020-07-24 | $30.83 | $30.83 | $30.83 | $30.83 | $30.70 | 322 |
2020-07-23 | $31.46 | $31.53 | $31.34 | $31.34 | $31.21 | 724 |
2020-07-22 | $31.00 | $31.11 | $30.98 | $31.11 | $30.98 | 911 |
2020-07-21 | $31.35 | $31.35 | $30.93 | $30.93 | $30.80 | 1,184 |
2020-07-20 | $30.64 | $30.74 | $30.42 | $30.74 | $30.61 | 3,015 |
2020-07-17 | $30.43 | $30.43 | $30.36 | $30.36 | $30.23 | 559 |
2020-07-16 | $29.96 | $30.00 | $29.50 | $29.85 | $29.73 | 7,065 |
2020-07-15 | $30.97 | $30.97 | $30.77 | $30.77 | $30.64 | 1,777 |
2020-07-14 | $30.26 | $30.77 | $30.26 | $30.77 | $30.64 | 1,100 |
2020-07-13 | $30.45 | $31.13 | $30.45 | $30.61 | $30.48 | 5,700 |
2020-07-10 | $30.26 | $30.35 | $30.25 | $30.28 | $30.15 | 2,281 |
2020-07-09 | $30.01 | $30.01 | $29.85 | $29.88 | $29.76 | 2,100 |
2020-07-08 | $29.13 | $29.60 | $29.13 | $29.60 | $29.48 | 2,800 |
2020-07-07 | $29.52 | $29.52 | $29.16 | $29.16 | $29.04 | 3,700 |
2020-07-06 | $29.06 | $29.45 | $29.03 | $29.12 | $29.00 | 3,862 |
2020-07-02 | $28.85 | $28.85 | $28.30 | $28.39 | $28.27 | 4,000 |
2020-07-01 | $28.35 | $28.36 | $28.13 | $28.15 | $28.03 | 3,065 |
2020-06-30 | $28.37 | $28.37 | $28.01 | $28.19 | $28.07 | 5,711 |
2020-06-29 | $28.42 | $28.51 | $28.10 | $28.38 | $28.26 | 8,436 |
2020-06-26 | $28.06 | $28.06 | $27.92 | $27.92 | $27.80 | 641 |
2020-06-25 | $28.24 | $28.24 | $28.24 | $28.24 | $28.12 | 95 |
2020-06-24 | $28.27 | $28.27 | $27.93 | $27.99 | $27.87 | 1,148 |
2020-06-23 | $28.57 | $28.57 | $28.54 | $28.54 | $28.42 | 560 |
2020-06-22 | $28.09 | $28.13 | $28.09 | $28.13 | $28.01 | 567 |
2020-06-19 | $27.73 | $27.73 | $27.40 | $27.40 | $27.29 | 2,464 |
2020-06-18 | $27.30 | $27.30 | $27.30 | $27.30 | $27.19 | 314 |
2020-06-17 | $27.66 | $27.66 | $27.66 | $27.66 | $27.55 | 103 |
2020-06-16 | $27.50 | $27.50 | $27.27 | $27.27 | $27.16 | 638 |
2020-06-15 | $27.13 | $27.13 | $26.96 | $26.96 | $26.85 | 540 |
2020-06-12 | $27.09 | $27.14 | $27.09 | $27.14 | $27.03 | 528 |
2020-06-11 | $26.86 | $26.86 | $26.21 | $26.21 | $26.10 | 598 |
2020-06-10 | $27.21 | $27.21 | $27.21 | $27.21 | $27.10 | 40 |
2020-06-09 | $26.69 | $26.81 | $26.69 | $26.81 | $26.70 | 320 |
2020-06-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.39 | 30 |
2020-06-05 | $26.82 | $26.82 | $26.82 | $26.82 | $26.71 | 4 |
2020-06-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.78 | 0 |
2020-06-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.69 | 199 |
2020-06-02 | $25.62 | $25.62 | $25.62 | $25.62 | $25.51 | 2 |
2020-06-01 | $25.45 | $25.45 | $25.45 | $25.45 | $25.34 | 156 |
2020-05-29 | $24.28 | $24.77 | $24.28 | $24.77 | $24.67 | 403 |
2020-05-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.80 | 100 |
2020-05-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 322 |
2020-05-26 | $24.32 | $24.48 | $24.26 | $24.33 | $24.23 | 1,380 |
2020-05-22 | $23.84 | $23.84 | $23.84 | $23.84 | $23.74 | 0 |
2020-05-21 | $24.26 | $24.26 | $24.26 | $24.26 | $24.16 | 10 |
2020-05-20 | $24.16 | $24.16 | $24.16 | $24.16 | $24.06 | 0 |
2020-05-19 | $23.87 | $24.06 | $23.87 | $23.88 | $23.78 | 700 |
2020-05-18 | $23.80 | $24.30 | $23.80 | $24.16 | $24.06 | 945 |
2020-05-15 | $23.41 | $23.41 | $23.41 | $23.41 | $23.31 | 497 |
2020-05-14 | $23.89 | $23.89 | $23.89 | $23.89 | $23.79 | 27 |
2020-05-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.40 | 40 |
2020-05-12 | $23.35 | $23.35 | $23.28 | $23.28 | $23.18 | 385 |
2020-05-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.89 | 205 |
2020-05-08 | $22.86 | $22.86 | $22.86 | $22.86 | $22.77 | 155 |
2020-05-07 | $23.02 | $23.02 | $22.86 | $22.86 | $22.77 | 207 |
2020-05-06 | $22.15 | $22.15 | $22.15 | $22.15 | $22.06 | 2 |
2020-05-05 | $22.57 | $22.57 | $22.15 | $22.15 | $22.06 | 825 |
2020-05-04 | $22.18 | $22.24 | $22.16 | $22.16 | $22.07 | 1,154 |
2020-05-01 | $22.00 | $22.00 | $21.89 | $21.89 | $21.80 | 754 |
2020-04-30 | $23.43 | $23.43 | $23.43 | $23.43 | $23.33 | 209 |
2020-04-29 | $23.40 | $23.43 | $23.40 | $23.43 | $23.33 | 102 |
2020-04-28 | $23.15 | $23.15 | $23.15 | $23.15 | $23.05 | 100 |
2020-04-27 | $23.18 | $23.18 | $23.18 | $23.18 | $23.08 | 0 |
2020-04-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 55 |
2020-04-23 | $22.92 | $22.92 | $22.75 | $22.75 | $22.66 | 367 |
2020-04-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.67 | 100 |
2020-04-21 | $22.32 | $22.32 | $22.08 | $22.08 | $21.99 | 300 |
2020-04-20 | $22.45 | $22.45 | $22.45 | $22.45 | $22.36 | 200 |
2020-04-17 | $22.30 | $22.41 | $22.30 | $22.40 | $22.31 | 550 |
2020-04-16 | $22.34 | $22.34 | $22.22 | $22.22 | $22.13 | 339 |
2020-04-15 | $22.27 | $22.27 | $22.08 | $22.08 | $21.99 | 433 |
2020-04-14 | $22.65 | $22.65 | $22.52 | $22.52 | $22.43 | 400 |
2020-04-13 | $21.88 | $21.88 | $21.88 | $21.88 | $21.79 | 2 |
2020-04-09 | $22.29 | $22.29 | $21.88 | $21.88 | $21.79 | 402 |
2020-04-08 | $21.19 | $21.19 | $21.19 | $21.19 | $21.10 | 0 |
2020-04-07 | $21.46 | $21.46 | $21.19 | $21.19 | $21.10 | 308 |
2020-04-06 | $21.16 | $21.16 | $21.09 | $21.09 | $21.00 | 310 |
2020-04-03 | $20.64 | $20.79 | $19.92 | $20.16 | $20.08 | 4,195 |
2020-04-02 | $20.53 | $20.53 | $20.30 | $20.30 | $20.22 | 448 |
2020-04-01 | $20.17 | $20.17 | $19.48 | $19.48 | $19.40 | 697 |
2020-03-31 | $20.86 | $20.86 | $20.86 | $20.86 | $20.77 | 5 |
2020-03-30 | $19.86 | $20.08 | $19.86 | $20.08 | $20.00 | 100 |
2020-03-27 | $19.80 | $19.80 | $19.80 | $19.80 | $19.72 | 201 |
2020-03-26 | $20.40 | $20.91 | $20.40 | $20.91 | $20.82 | 207 |
2020-03-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.90 | 0 |
2020-03-24 | $19.04 | $19.04 | $19.04 | $19.04 | $18.96 | 0 |
2020-03-23 | $18.33 | $18.33 | $18.33 | $18.33 | $18.25 | 0 |
2020-03-20 | $18.37 | $18.37 | $18.37 | $18.37 | $18.29 | 10 |
2020-03-19 | $18.02 | $18.02 | $17.90 | $17.90 | $17.83 | 440 |
2020-03-18 | $18.09 | $18.44 | $18.07 | $18.07 | $18.00 | 889 |
2020-03-17 | $18.60 | $19.62 | $18.60 | $19.62 | $19.54 | 1,150 |
2020-03-16 | $18.85 | $18.85 | $18.85 | $18.85 | $18.77 | 26 |
2020-03-13 | $20.21 | $20.98 | $20.21 | $20.33 | $20.25 | 1,381 |
2020-03-12 | $20.01 | $20.25 | $20.00 | $20.25 | $20.17 | 665 |
2020-03-11 | $22.21 | $22.21 | $21.51 | $21.54 | $21.45 | 1,320 |
2020-03-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.22 | 800 |
2020-03-09 | $21.50 | $21.50 | $21.25 | $21.25 | $21.16 | 115 |
2020-03-06 | $22.56 | $22.56 | $22.56 | $22.56 | $22.47 | 10 |
2020-03-05 | $22.71 | $22.71 | $22.51 | $22.51 | $22.42 | 332 |
2020-03-04 | $22.66 | $22.66 | $22.66 | $22.66 | $22.57 | 0 |
2020-03-03 | $22.60 | $22.60 | $22.49 | $22.49 | $22.40 | 520 |
2020-03-02 | $22.04 | $22.20 | $22.04 | $22.20 | $22.11 | 110 |
2020-02-28 | $21.48 | $21.52 | $21.48 | $21.52 | $21.43 | 112 |
2020-02-27 | $21.89 | $21.89 | $21.89 | $21.89 | $21.80 | 0 |
2020-02-26 | $22.28 | $22.42 | $21.78 | $21.90 | $21.81 | 4,409 |
2020-02-25 | $21.99 | $21.99 | $21.99 | $21.99 | $21.90 | 0 |
2020-02-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.81 | 301 |
2020-02-21 | $22.57 | $22.57 | $22.57 | $22.57 | $22.48 | 87 |
2020-02-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.51 | 0 |
2020-02-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.90 | 0 |
2020-02-18 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 0 |
2020-02-14 | $23.17 | $23.26 | $23.17 | $23.22 | $23.12 | 350 |
2020-02-13 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 0 |
2020-02-12 | $23.30 | $23.30 | $23.30 | $23.30 | $23.20 | 0 |
2020-02-11 | $23.06 | $23.06 | $23.06 | $23.06 | $22.96 | 0 |
2020-02-10 | $22.97 | $22.97 | $22.97 | $22.97 | $22.87 | 0 |
2020-02-07 | $22.74 | $22.74 | $22.74 | $22.74 | $22.65 | 0 |
2020-02-06 | $23.08 | $23.08 | $22.99 | $22.99 | $22.89 | 2,508 |
2020-02-05 | $22.53 | $23.27 | $22.53 | $22.90 | $22.81 | 2,099 |
2020-02-04 | $22.64 | $22.64 | $22.64 | $22.64 | $22.55 | 14 |
2020-02-03 | $22.30 | $22.30 | $21.94 | $21.94 | $21.85 | 1,024 |
2020-01-31 | $21.74 | $21.74 | $21.74 | $21.74 | $21.65 | 308 |
2020-01-30 | $22.27 | $22.31 | $21.91 | $22.04 | $21.95 | 922 |
2020-01-29 | $22.70 | $22.71 | $22.57 | $22.57 | $22.48 | 673 |
2020-01-28 | $22.57 | $22.78 | $21.93 | $22.48 | $22.39 | 3,244 |
2020-01-27 | $22.23 | $22.23 | $22.17 | $22.17 | $22.08 | 120 |
2020-01-24 | $23.16 | $23.16 | $22.83 | $22.83 | $22.74 | 188 |
2020-01-23 | $23.16 | $23.16 | $23.05 | $23.05 | $22.95 | 484 |
2020-01-22 | $22.99 | $23.45 | $22.90 | $23.45 | $23.35 | 951 |
2020-01-21 | $23.27 | $23.27 | $23.09 | $23.09 | $22.99 | 603 |
2020-01-17 | $23.09 | $23.09 | $23.09 | $23.09 | $22.99 | 0 |
2020-01-16 | $22.97 | $22.97 | $22.97 | $22.97 | $22.87 | 0 |
2020-01-15 | $22.61 | $22.61 | $22.61 | $22.61 | $22.52 | 10 |
2020-01-14 | $22.50 | $22.71 | $22.50 | $22.71 | $22.62 | 200 |
2020-01-13 | $22.46 | $23.00 | $22.46 | $23.00 | $22.90 | 421 |
2020-01-10 | $22.47 | $22.62 | $22.47 | $22.62 | $22.53 | 434 |
2020-01-09 | $22.39 | $22.39 | $22.31 | $22.31 | $22.22 | 301 |
2020-01-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.11 | 1 |
2020-01-07 | $22.16 | $22.16 | $22.16 | $22.16 | $22.07 | 205 |
2020-01-06 | $22.05 | $22.05 | $22.05 | $22.05 | $21.96 | 0 |
2020-01-03 | $22.47 | $22.47 | $22.29 | $22.29 | $22.20 | 3,926 |
2020-01-02 | $22.60 | $22.60 | $22.54 | $22.54 | $22.45 | 136 |
2019-12-31 | $22.34 | $22.34 | $22.34 | $22.34 | $22.25 | 4 |
2019-12-30 | $22.15 | $22.15 | $22.15 | $22.15 | $22.06 | 0 |
2019-12-27 | $22.18 | $22.28 | $22.18 | $22.28 | $22.19 | 100 |
2019-12-26 | $22.22 | $22.55 | $22.22 | $22.41 | $21.94 | 1,301 |
2019-12-24 | $22.19 | $22.19 | $22.19 | $22.19 | $21.73 | 0 |
2019-12-23 | $22.38 | $22.38 | $22.38 | $22.38 | $21.91 | 0 |
2019-12-20 | $22.16 | $22.16 | $22.16 | $22.16 | $21.70 | 0 |
2019-12-19 | $22.17 | $22.17 | $22.11 | $22.11 | $21.65 | 150 |
2019-12-18 | $22.11 | $22.11 | $22.11 | $22.11 | $21.65 | 0 |
2019-12-17 | $22.03 | $22.03 | $22.01 | $22.01 | $21.55 | 300 |
2019-12-16 | $21.82 | $21.82 | $21.71 | $21.71 | $21.26 | 304 |
2019-12-13 | $21.61 | $21.61 | $21.61 | $21.61 | $21.16 | 300 |
2019-12-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.25 | 0 |
2019-12-11 | $21.20 | $21.26 | $21.20 | $21.26 | $20.81 | 100 |
2019-12-10 | $21.37 | $21.38 | $21.07 | $21.10 | $20.66 | 2,117 |
2019-12-09 | $21.14 | $21.14 | $21.14 | $21.14 | $20.70 | 2 |
2019-12-06 | $21.49 | $21.49 | $21.48 | $21.48 | $21.03 | 200 |
2019-12-05 | $21.42 | $21.42 | $21.42 | $21.42 | $20.97 | 6 |
2019-12-04 | $21.43 | $21.43 | $21.43 | $21.43 | $20.98 | 0 |
2019-12-03 | $21.16 | $21.16 | $21.16 | $21.16 | $20.72 | 53 |
2019-12-02 | $21.37 | $21.37 | $21.37 | $21.37 | $20.93 | 0 |
2019-11-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.03 | 5 |
2019-11-27 | $21.87 | $21.87 | $21.87 | $21.87 | $21.42 | 300 |
2019-11-26 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 0 |
2019-11-25 | $21.86 | $21.86 | $21.86 | $21.86 | $21.41 | 0 |
2019-11-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.25 | 305 |
2019-11-21 | $22.01 | $22.01 | $22.01 | $22.01 | $21.55 | 0 |
2019-11-20 | $22.18 | $22.18 | $22.18 | $22.18 | $21.72 | 0 |
2019-11-19 | $22.24 | $22.24 | $22.24 | $22.24 | $21.78 | 0 |
2019-11-18 | $22.22 | $22.22 | $22.22 | $22.22 | $21.76 | 303 |
2019-11-15 | $22.36 | $22.36 | $22.22 | $22.22 | $21.76 | 400 |
2019-11-14 | $22.01 | $22.01 | $22.01 | $22.01 | $21.55 | 100 |
2019-11-13 | $21.88 | $21.88 | $21.88 | $21.88 | $21.42 | 208 |
2019-11-12 | $21.92 | $21.92 | $21.92 | $21.92 | $21.46 | 10 |
2019-11-11 | $22.14 | $22.14 | $22.14 | $22.14 | $21.68 | 1 |
2019-11-08 | $22.30 | $22.30 | $22.30 | $22.30 | $21.84 | 0 |
2019-11-07 | $22.47 | $22.47 | $22.47 | $22.47 | $22.00 | 0 |
2019-11-06 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
2019-11-05 | $22.75 | $22.75 | $22.34 | $22.34 | $21.88 | 401 |
2019-11-04 | $22.49 | $22.49 | $22.49 | $22.49 | $22.02 | 5 |
2019-11-01 | $22.25 | $22.48 | $22.25 | $22.48 | $22.01 | 200 |
2019-10-31 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 48 |
2019-10-30 | $22.16 | $22.28 | $22.16 | $22.28 | $21.82 | 1,002 |
2019-10-29 | $22.16 | $22.16 | $22.16 | $22.16 | $21.70 | 50 |
2019-10-28 | $22.03 | $22.03 | $22.03 | $22.03 | $21.57 | 5 |
2019-10-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.40 | 53 |
2019-10-24 | $21.83 | $21.83 | $21.73 | $21.73 | $21.28 | 100 |
2019-10-23 | $21.67 | $21.81 | $21.67 | $21.81 | $21.36 | 510 |
2019-10-22 | $21.64 | $21.64 | $21.46 | $21.53 | $21.08 | 1,110 |
2019-10-21 | $21.49 | $21.49 | $21.49 | $21.49 | $21.04 | 28 |
2019-10-18 | $21.40 | $21.40 | $21.40 | $21.40 | $20.95 | 0 |
2019-10-17 | $21.42 | $21.42 | $21.42 | $21.42 | $20.97 | 0 |
2019-10-16 | $21.34 | $21.34 | $21.34 | $21.34 | $20.90 | 0 |
2019-10-15 | $21.00 | $21.23 | $21.00 | $21.23 | $20.79 | 628 |
2019-10-14 | $20.89 | $20.89 | $20.89 | $20.89 | $20.46 | 0 |
2019-10-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.47 | 0 |
2019-10-10 | $20.81 | $20.88 | $20.81 | $20.88 | $20.45 | 480 |
2019-10-09 | $20.53 | $20.53 | $20.53 | $20.53 | $20.10 | 0 |
2019-10-08 | $20.25 | $20.36 | $20.25 | $20.36 | $19.94 | 637 |
2019-10-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.07 | 304 |
2019-10-04 | $20.47 | $20.47 | $20.47 | $20.47 | $20.04 | 101 |
2019-10-03 | $20.38 | $20.38 | $20.38 | $20.38 | $19.96 | 300 |
2019-10-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.83 | 2 |
2019-10-01 | $20.25 | $20.25 | $20.25 | $20.25 | $19.83 | 115 |
2019-09-30 | $20.24 | $20.24 | $20.24 | $20.24 | $19.82 | 105 |
2019-09-27 | $20.20 | $20.20 | $20.20 | $20.20 | $19.78 | 0 |
2019-09-26 | $20.49 | $20.49 | $20.49 | $20.49 | $20.06 | 6 |
2019-09-25 | $20.48 | $20.53 | $20.48 | $20.53 | $20.10 | 314 |
2019-09-24 | $20.58 | $20.58 | $20.58 | $20.58 | $20.15 | 300 |
2019-09-23 | $20.36 | $20.86 | $20.36 | $20.74 | $20.31 | 1,006 |
2019-09-20 | $20.84 | $20.84 | $20.84 | $20.84 | $20.41 | 12 |
2019-09-19 | $20.78 | $20.78 | $20.78 | $20.78 | $20.35 | 310 |
2019-09-18 | $20.91 | $20.91 | $20.91 | $20.91 | $20.48 | 40 |
2019-09-17 | $20.91 | $20.91 | $20.91 | $20.91 | $20.48 | 1 |
2019-09-16 | $20.98 | $20.98 | $20.91 | $20.91 | $20.48 | 500 |
2019-09-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 40 |
2019-09-12 | $21.00 | $21.00 | $20.88 | $20.92 | $20.48 | 200 |
2019-09-11 | $20.78 | $20.78 | $20.78 | $20.78 | $20.35 | 200 |
2019-09-10 | $20.77 | $20.77 | $20.77 | $20.77 | $20.34 | 300 |
2019-09-09 | $20.90 | $20.90 | $20.79 | $20.79 | $20.36 | 305 |
2019-09-06 | $20.84 | $20.84 | $20.84 | $20.84 | $20.41 | 0 |
2019-09-05 | $20.83 | $20.83 | $20.83 | $20.83 | $20.40 | 0 |
2019-09-04 | $20.79 | $20.79 | $20.49 | $20.49 | $20.06 | 550 |
2019-09-03 | $20.53 | $20.55 | $20.53 | $20.55 | $20.12 | 393 |
2019-08-30 | $20.37 | $20.37 | $20.37 | $20.37 | $19.95 | 100 |
2019-08-29 | $20.38 | $20.38 | $20.38 | $20.38 | $19.96 | 5 |
2019-08-28 | $20.06 | $20.06 | $20.06 | $20.06 | $19.64 | 1 |
2019-08-27 | $20.01 | $20.01 | $20.01 | $20.01 | $19.59 | 0 |
2019-08-26 | $20.13 | $20.13 | $19.91 | $19.91 | $19.50 | 416 |
2019-08-23 | $20.32 | $20.32 | $19.93 | $19.93 | $19.52 | 760 |
2019-08-22 | $19.91 | $19.91 | $19.91 | $19.91 | $19.49 | 34 |
2019-08-21 | $19.91 | $19.91 | $19.91 | $19.91 | $19.50 | 300 |
2019-08-20 | $19.88 | $19.88 | $19.73 | $19.79 | $19.38 | 783 |
2019-08-19 | $19.95 | $19.95 | $19.62 | $19.62 | $19.21 | 2,754 |
2019-08-16 | $19.58 | $19.58 | $19.58 | $19.58 | $19.17 | 0 |
2019-08-15 | $19.13 | $19.13 | $19.13 | $19.13 | $18.73 | 2 |
2019-08-14 | $19.20 | $19.26 | $19.20 | $19.25 | $18.85 | 988 |
2019-08-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.17 | 300 |
2019-08-12 | $19.30 | $19.30 | $19.28 | $19.28 | $18.88 | 400 |
2019-08-09 | $19.43 | $19.43 | $19.43 | $19.43 | $19.03 | 310 |
2019-08-08 | $19.47 | $19.47 | $19.47 | $19.47 | $19.07 | 1,500 |
2019-08-07 | $19.04 | $19.04 | $19.04 | $19.04 | $18.64 | 1,500 |
2019-08-06 | $18.88 | $18.88 | $18.88 | $18.88 | $18.49 | 5 |
2019-08-05 | $18.88 | $19.00 | $18.37 | $18.37 | $17.99 | 1,872 |
2019-08-02 | $19.80 | $19.80 | $19.41 | $19.41 | $19.01 | 300 |
2019-08-01 | $20.30 | $20.33 | $19.81 | $19.81 | $19.40 | 422 |
2019-07-31 | $20.39 | $20.39 | $20.24 | $20.24 | $19.82 | 500 |
2019-07-30 | $20.42 | $20.42 | $20.42 | $20.42 | $20.00 | 0 |
2019-07-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.17 | 0 |
2019-07-26 | $20.71 | $20.71 | $20.71 | $20.71 | $20.28 | 0 |
2019-07-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.17 | 0 |
2019-07-24 | $20.69 | $20.69 | $20.69 | $20.69 | $20.26 | 0 |
2019-07-23 | $20.68 | $20.68 | $20.68 | $20.68 | $20.25 | 0 |
2019-07-22 | $20.74 | $20.74 | $20.74 | $20.74 | $20.31 | 0 |
2019-07-19 | $20.67 | $20.67 | $20.67 | $20.67 | $20.24 | 0 |
2019-07-18 | $20.73 | $20.73 | $20.73 | $20.73 | $20.30 | 0 |
2019-07-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.23 | 0 |
2019-07-16 | $20.62 | $20.62 | $20.62 | $20.62 | $20.19 | 50 |
2019-07-15 | $20.61 | $20.61 | $20.61 | $20.61 | $20.18 | 0 |
2019-07-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.17 | 0 |
2019-07-11 | $20.76 | $20.76 | $20.76 | $20.76 | $20.33 | 37 |
2019-07-10 | $20.83 | $20.83 | $20.83 | $20.83 | $20.40 | 300 |
2019-07-09 | $20.65 | $20.65 | $20.65 | $20.65 | $20.22 | 250 |
2019-07-08 | $21.00 | $21.10 | $20.39 | $20.59 | $20.16 | 1,880 |
2019-07-05 | $20.80 | $20.81 | $20.80 | $20.81 | $20.38 | 200 |
2019-07-03 | $21.18 | $21.18 | $21.18 | $21.18 | $20.74 | 0 |
2019-07-02 | $21.18 | $21.27 | $21.17 | $21.27 | $20.83 | 289 |
2019-07-01 | $21.39 | $21.39 | $21.39 | $21.39 | $20.95 | 0 |
2019-06-28 | $21.10 | $21.10 | $20.91 | $20.91 | $20.48 | 747 |
2019-06-27 | $21.05 | $21.05 | $21.05 | $21.05 | $20.61 | 300 |
2019-06-26 | $21.22 | $21.22 | $21.22 | $21.22 | $20.78 | 0 |
2019-06-25 | $20.83 | $20.83 | $20.83 | $20.83 | $20.40 | 0 |
2019-06-24 | $21.03 | $21.03 | $21.03 | $21.03 | $20.59 | 0 |
2019-06-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.52 | 100 |
2019-06-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.80 | 0 |
2019-06-19 | $20.76 | $20.76 | $20.76 | $20.76 | $20.33 | 0 |
2019-06-18 | $20.63 | $20.63 | $20.63 | $20.63 | $20.20 | 300 |
2019-06-17 | $20.35 | $20.35 | $20.35 | $20.35 | $19.93 | 24 |
2019-06-14 | $20.28 | $20.28 | $20.28 | $20.28 | $19.86 | 0 |
2019-06-13 | $20.48 | $20.48 | $20.48 | $20.48 | $20.05 | 0 |
2019-06-12 | $20.47 | $20.47 | $20.47 | $20.47 | $20.04 | 0 |
2019-06-11 | $20.64 | $20.64 | $20.64 | $20.64 | $20.21 | 0 |
2019-06-10 | $20.28 | $20.28 | $20.28 | $20.28 | $19.86 | 100 |
2019-06-07 | $20.18 | $20.18 | $20.18 | $20.18 | $19.76 | 200 |
2019-06-06 | $20.22 | $20.22 | $20.22 | $20.22 | $19.80 | 0 |
2019-06-05 | $20.39 | $20.39 | $20.39 | $20.39 | $19.97 | 0 |
2019-06-04 | $20.82 | $20.85 | $20.73 | $20.73 | $20.29 | 489 |
2019-06-03 | $20.63 | $20.93 | $20.60 | $20.78 | $20.35 | 129,991 |
2019-05-31 | $20.68 | $20.68 | $20.68 | $20.68 | $20.25 | 74 |
2019-05-30 | $20.54 | $20.54 | $20.54 | $20.54 | $20.11 | 77 |
2019-05-29 | $20.61 | $20.61 | $20.61 | $20.61 | $20.18 | 0 |
2019-05-28 | $20.55 | $20.55 | $20.35 | $20.35 | $19.93 | 375 |
2019-05-24 | $19.99 | $20.19 | $19.99 | $20.19 | $19.77 | 300 |
2019-05-23 | $20.19 | $20.19 | $20.19 | $20.19 | $19.77 | 0 |
2019-05-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.02 | 0 |
2019-05-21 | $20.45 | $20.45 | $20.36 | $20.36 | $19.94 | 251 |
2019-05-20 | $20.23 | $20.23 | $20.23 | $20.23 | $19.81 | 1 |
2019-05-17 | $20.56 | $20.56 | $20.56 | $20.56 | $20.13 | 0 |
2019-05-16 | $21.21 | $21.21 | $21.03 | $21.03 | $20.59 | 300 |
2019-05-15 | $20.97 | $20.97 | $20.95 | $20.95 | $20.51 | 150 |
2019-05-14 | $20.74 | $20.74 | $20.74 | $20.74 | $20.31 | 0 |
2019-05-13 | $20.37 | $20.37 | $20.37 | $20.37 | $19.95 | 0 |
2019-05-10 | $21.16 | $21.16 | $21.16 | $21.16 | $20.72 | 20 |
2019-05-09 | $21.10 | $21.10 | $21.10 | $21.10 | $20.66 | 0 |
2019-05-08 | $21.46 | $21.46 | $21.46 | $21.46 | $21.01 | 0 |
2019-05-07 | $21.58 | $21.58 | $21.58 | $21.58 | $21.13 | 0 |
2019-05-06 | $21.87 | $21.87 | $21.87 | $21.87 | $21.42 | 322 |
2019-05-03 | $22.33 | $22.33 | $22.33 | $22.33 | $21.87 | 300 |
2019-05-02 | $23.15 | $23.15 | $21.85 | $21.88 | $21.42 | 3,385 |
2019-05-01 | $22.48 | $22.48 | $22.16 | $22.16 | $21.70 | 800 |
2019-04-30 | $22.34 | $22.34 | $22.32 | $22.32 | $21.86 | 318 |
2019-04-29 | $22.51 | $22.51 | $22.51 | $22.51 | $22.04 | 0 |
2019-04-26 | $22.45 | $22.45 | $22.45 | $22.45 | $21.98 | 0 |
2019-04-25 | $22.03 | $22.51 | $22.00 | $22.43 | $21.96 | 7,889 |
2019-04-24 | $22.63 | $22.66 | $22.57 | $22.57 | $22.10 | 891 |
2019-04-23 | $22.87 | $22.87 | $22.87 | $22.87 | $22.39 | 0 |
2019-04-22 | $22.83 | $22.83 | $22.83 | $22.83 | $22.36 | 50 |
2019-04-18 | $22.78 | $22.78 | $22.67 | $22.67 | $22.20 | 2,940 |
2019-04-17 | $22.98 | $22.98 | $22.89 | $22.89 | $22.41 | 1,050 |
2019-04-16 | $22.88 | $22.88 | $22.88 | $22.88 | $22.40 | 84 |
2019-04-15 | $22.72 | $22.72 | $22.72 | $22.72 | $22.25 | 10 |
2019-04-12 | $23.07 | $23.07 | $23.07 | $23.07 | $22.59 | 0 |
2019-04-11 | $22.84 | $22.84 | $22.84 | $22.84 | $22.36 | 0 |
2019-04-10 | $23.23 | $23.23 | $23.23 | $23.23 | $22.75 | 175 |
2019-04-09 | $22.72 | $22.98 | $22.72 | $22.98 | $22.50 | 325 |
2019-04-08 | $22.67 | $22.67 | $22.67 | $22.67 | $22.20 | 0 |
2019-04-05 | $22.83 | $22.83 | $22.83 | $22.83 | $22.36 | 5 |
2019-04-04 | $22.80 | $22.80 | $22.80 | $22.80 | $22.33 | 4 |
2019-04-03 | $22.60 | $22.78 | $22.56 | $22.78 | $22.31 | 2,450 |
2019-04-02 | $22.51 | $22.51 | $22.39 | $22.39 | $21.92 | 346 |
2019-04-01 | $22.65 | $22.67 | $22.65 | $22.67 | $22.20 | 100 |
2019-03-29 | $22.35 | $22.35 | $22.35 | $22.35 | $21.89 | 0 |
2019-03-28 | $21.93 | $21.93 | $21.93 | $21.93 | $21.47 | 0 |
2019-03-27 | $21.84 | $21.84 | $21.84 | $21.84 | $21.39 | 0 |
2019-03-26 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
2019-03-25 | $21.96 | $21.96 | $21.96 | $21.96 | $21.50 | 0 |
2019-03-22 | $22.01 | $22.01 | $22.01 | $22.01 | $21.55 | 0 |
2019-03-21 | $22.40 | $22.57 | $22.40 | $22.57 | $22.10 | 40,090 |
2019-03-20 | $22.72 | $22.72 | $22.72 | $22.72 | $22.25 | 1 |
2019-03-19 | $22.64 | $22.64 | $22.64 | $22.64 | $22.17 | 11 |
2019-03-18 | $22.68 | $22.68 | $22.68 | $22.68 | $22.21 | 1 |
2019-03-15 | $22.37 | $22.37 | $22.37 | $22.37 | $21.90 | 0 |
2019-03-14 | $22.15 | $22.15 | $22.15 | $22.15 | $21.69 | 43 |
2019-03-13 | $22.40 | $22.40 | $22.40 | $22.40 | $21.93 | 0 |
2019-03-12 | $22.51 | $22.51 | $22.48 | $22.48 | $22.01 | 40,044 |
2019-03-11 | $22.44 | $22.44 | $22.44 | $22.44 | $21.97 | 310 |
2019-03-08 | $21.88 | $21.95 | $21.88 | $21.95 | $21.49 | 400 |
2019-03-07 | $22.21 | $22.21 | $22.21 | $22.21 | $21.75 | 300 |
2019-03-06 | $23.10 | $23.10 | $22.93 | $22.93 | $22.45 | 2,400 |
2019-03-05 | $22.80 | $22.93 | $22.80 | $22.93 | $22.45 | 125 |
2019-03-04 | $22.59 | $22.75 | $22.59 | $22.75 | $22.28 | 600 |
2019-03-01 | $22.68 | $22.68 | $22.68 | $22.68 | $22.21 | 0 |
2019-02-28 | $22.44 | $22.44 | $22.44 | $22.44 | $21.97 | 5 |
2019-02-27 | $22.14 | $22.29 | $22.14 | $22.29 | $21.83 | 263 |
2019-02-26 | $22.32 | $22.32 | $22.32 | $22.32 | $21.86 | 0 |
2019-02-25 | $22.44 | $22.50 | $21.99 | $21.99 | $21.53 | 5,608 |
2019-02-22 | $22.04 | $22.04 | $21.73 | $21.79 | $21.34 | 800 |
2019-02-21 | $21.64 | $21.64 | $21.64 | $21.64 | $21.19 | 315 |
2019-02-20 | $21.73 | $21.73 | $21.73 | $21.73 | $21.28 | 5 |
2019-02-19 | $21.83 | $21.83 | $21.83 | $21.83 | $21.38 | 300 |
2019-02-15 | $21.67 | $21.67 | $21.67 | $21.67 | $21.22 | 300 |
2019-02-14 | $21.61 | $21.74 | $21.61 | $21.74 | $21.29 | 100 |
2019-02-13 | $21.60 | $21.60 | $21.60 | $21.60 | $21.15 | 0 |
2019-02-12 | $21.59 | $21.59 | $21.59 | $21.59 | $21.14 | 300 |
2019-02-11 | $21.20 | $21.20 | $21.20 | $21.20 | $20.76 | 0 |
2019-02-08 | $20.90 | $21.31 | $20.84 | $21.26 | $20.82 | 1,737 |
2019-02-07 | $21.05 | $21.05 | $21.05 | $21.05 | $20.61 | 300 |
2019-02-06 | $21.21 | $21.21 | $21.21 | $21.21 | $20.77 | 300 |
2019-02-05 | $21.39 | $21.39 | $21.39 | $21.39 | $20.95 | 300 |
2019-02-04 | $21.22 | $21.22 | $21.22 | $21.22 | $20.78 | 300 |
2019-02-01 | $21.17 | $21.21 | $21.17 | $21.21 | $20.77 | 202 |
2019-01-31 | $21.23 | $21.23 | $21.23 | $21.23 | $20.79 | 300 |
2019-01-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.56 | 0 |
2019-01-29 | $20.76 | $20.76 | $20.76 | $20.76 | $20.33 | 0 |
2019-01-28 | $20.69 | $20.69 | $20.69 | $20.69 | $20.26 | 20 |
2019-01-25 | $21.04 | $21.04 | $21.04 | $21.04 | $20.60 | 0 |
2019-01-24 | $20.91 | $20.91 | $20.91 | $20.91 | $20.48 | 8 |
2019-01-23 | $20.70 | $20.80 | $20.70 | $20.80 | $20.37 | 400 |
2019-01-22 | $20.56 | $20.56 | $20.56 | $20.56 | $20.13 | 325 |
2019-01-18 | $20.94 | $20.94 | $20.94 | $20.94 | $20.50 | 300 |
2019-01-17 | $20.58 | $20.58 | $20.58 | $20.58 | $20.15 | 300 |
2019-01-16 | $20.79 | $20.79 | $20.79 | $20.79 | $20.35 | 0 |
2019-01-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.01 | 300 |
2019-01-14 | $20.31 | $20.31 | $20.31 | $20.31 | $19.89 | 300 |
2019-01-11 | $20.62 | $20.62 | $20.62 | $20.62 | $20.19 | 0 |
2019-01-10 | $20.50 | $20.62 | $20.50 | $20.62 | $20.19 | 401 |
2019-01-09 | $20.44 | $20.44 | $20.44 | $20.44 | $20.01 | 0 |
2019-01-08 | $20.20 | $20.20 | $20.20 | $20.20 | $19.78 | 0 |
2019-01-07 | $20.18 | $20.20 | $20.18 | $20.20 | $19.78 | 455 |
2019-01-04 | $19.93 | $20.35 | $19.85 | $20.35 | $19.93 | 1,553 |
2019-01-03 | $19.52 | $19.52 | $19.52 | $19.52 | $19.11 | 60 |
2019-01-02 | $20.13 | $20.24 | $20.03 | $20.03 | $19.61 | 1,387 |
2018-12-31 | $20.34 | $20.34 | $20.34 | $20.34 | $19.91 | 33 |
2018-12-28 | $20.41 | $20.41 | $20.41 | $20.41 | $19.99 | 0 |
2018-12-27 | $20.16 | $20.16 | $20.16 | $20.16 | $19.74 | 15,030 |
2018-12-26 | $20.34 | $20.34 | $20.34 | $20.34 | $19.92 | 300 |
2018-12-24 | $20.11 | $20.11 | $20.11 | $20.11 | $19.69 | 36 |
2018-12-21 | $20.17 | $20.17 | $20.17 | $20.17 | $19.75 | 0 |
2018-12-20 | $20.25 | $20.25 | $20.25 | $20.25 | $19.83 | 66 |
2018-12-19 | $20.27 | $20.27 | $20.27 | $20.27 | $19.84 | 0 |
2018-12-18 | $20.32 | $20.32 | $20.32 | $20.32 | $19.89 | 0 |
2018-12-17 | $20.32 | $20.32 | $20.32 | $20.32 | $19.89 | 14 |
2018-12-14 | $20.92 | $20.92 | $20.67 | $20.67 | $20.24 | 107 |
2018-12-13 | $21.16 | $21.16 | $21.16 | $21.16 | $20.71 | 0 |
2018-12-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.52 | 0 |
2018-12-11 | $20.71 | $21.24 | $20.71 | $20.96 | $20.52 | 3,204 |
2018-12-10 | $20.74 | $20.76 | $20.55 | $20.55 | $20.12 | 1,273 |
2018-12-07 | $22.14 | $22.14 | $22.14 | $22.14 | $21.68 | 102 |
2018-12-06 | $22.14 | $22.14 | $22.14 | $22.14 | $21.68 | 4 |
2018-12-04 | $22.14 | $22.14 | $22.14 | $22.14 | $21.68 | 305 |
2018-12-03 | $21.68 | $21.68 | $21.68 | $21.68 | $21.23 | 4 |
2018-11-30 | $21.68 | $21.68 | $21.68 | $21.68 | $21.23 | 0 |
2018-11-29 | $21.68 | $21.68 | $21.68 | $21.68 | $21.23 | 5 |
2018-11-28 | $21.68 | $21.68 | $21.68 | $21.68 | $21.23 | 0 |
2018-11-27 | $21.68 | $21.68 | $21.68 | $21.68 | $21.23 | 5 |
2018-11-26 | $21.68 | $21.68 | $21.68 | $21.68 | $21.23 | 0 |
2018-11-23 | $21.68 | $21.68 | $21.68 | $21.68 | $21.23 | 200 |
2018-11-21 | $21.68 | $21.68 | $21.68 | $21.68 | $21.23 | 200 |
2018-11-20 | $21.37 | $21.37 | $21.37 | $21.37 | $20.92 | 0 |
2018-11-19 | $21.66 | $21.66 | $21.33 | $21.37 | $20.92 | 1,131 |
2018-11-16 | $21.55 | $21.82 | $21.50 | $21.82 | $21.36 | 400 |
2018-11-15 | $20.98 | $20.98 | $20.98 | $20.98 | $20.54 | 0 |
2018-11-14 | $21.07 | $21.07 | $20.98 | $20.98 | $20.54 | 404 |
2018-11-13 | $20.62 | $20.62 | $20.62 | $20.62 | $20.19 | 169 |
2018-11-12 | $20.62 | $20.62 | $20.62 | $20.62 | $20.19 | 400 |
2018-11-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.49 | 25 |
2018-11-08 | $21.93 | $21.95 | $21.93 | $21.95 | $21.49 | 135,000 |
2018-11-07 | $22.33 | $22.55 | $22.15 | $22.15 | $21.69 | 732 |
2018-11-06 | $21.85 | $21.88 | $21.85 | $21.88 | $21.42 | 600 |
2018-11-05 | $21.57 | $21.57 | $21.57 | $21.57 | $21.12 | 0 |
2018-11-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.12 | 300 |
2018-11-01 | $21.03 | $21.03 | $21.03 | $21.03 | $20.59 | 528 |
2018-10-31 | $20.75 | $20.75 | $20.75 | $20.75 | $20.32 | 505 |
2018-10-30 | $20.72 | $20.74 | $20.72 | $20.74 | $20.31 | 240 |
2018-10-29 | $20.64 | $20.64 | $20.64 | $20.64 | $20.21 | 0 |
2018-10-26 | $20.64 | $20.64 | $20.64 | $20.64 | $20.21 | 350 |
2018-10-25 | $20.89 | $20.89 | $20.89 | $20.89 | $20.45 | 0 |
2018-10-24 | $20.89 | $20.89 | $20.89 | $20.89 | $20.45 | 240 |
2018-10-23 | $22.30 | $22.30 | $22.30 | $22.30 | $21.83 | 50,000 |
2018-10-22 | $22.22 | $22.30 | $22.22 | $22.30 | $21.83 | 50,100 |
2018-10-19 | $22.61 | $22.61 | $21.89 | $21.89 | $21.43 | 722 |
2018-10-18 | $21.96 | $21.96 | $21.38 | $21.38 | $20.93 | 846 |
2018-10-17 | $22.13 | $22.19 | $22.13 | $22.19 | $21.73 | 300 |
2018-10-16 | $23.25 | $23.38 | $22.57 | $22.67 | $22.20 | 1,100 |
2018-10-15 | $22.39 | $22.42 | $22.32 | $22.32 | $21.85 | 562 |
2018-10-12 | $22.44 | $22.53 | $22.44 | $22.53 | $22.06 | 301 |
2018-10-11 | $21.97 | $22.08 | $21.97 | $22.08 | $21.62 | 589 |
2018-10-10 | $22.72 | $22.72 | $22.40 | $22.40 | $21.93 | 800 |
2018-10-09 | $23.00 | $23.13 | $23.00 | $23.13 | $22.65 | 500 |
2018-10-08 | $22.99 | $23.15 | $22.88 | $23.15 | $22.67 | 590 |
2018-10-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.20 | 20 |
2018-10-04 | $23.85 | $23.85 | $23.70 | $23.70 | $23.20 | 200 |
2018-10-03 | $24.01 | $24.01 | $24.01 | $24.01 | $23.51 | 200 |
2018-10-02 | $24.29 | $24.29 | $24.29 | $24.29 | $23.78 | 209 |
2018-10-01 | $24.71 | $24.71 | $24.69 | $24.69 | $24.17 | 400 |
2018-09-28 | $24.84 | $24.84 | $24.84 | $24.84 | $24.32 | 200 |
2018-09-25 | $24.79 | $24.79 | $24.79 | $24.79 | $24.27 | 200 |
2018-09-24 | $24.54 | $24.54 | $24.54 | $24.54 | $24.03 | 200 |
2018-09-21 | $24.79 | $24.82 | $24.74 | $24.82 | $24.30 | 400 |
2018-09-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.34 | 200 |
2018-09-19 | $24.73 | $24.73 | $24.73 | $24.73 | $24.21 | 200 |
2018-09-18 | $24.47 | $24.47 | $24.47 | $24.47 | $23.96 | 200 |
2018-09-17 | $24.25 | $24.25 | $24.06 | $24.22 | $23.71 | 368 |
2018-09-14 | $24.35 | $24.35 | $24.35 | $24.35 | $23.84 | 10,408 |
2018-09-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.99 | 6 |
2018-09-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.99 | 30 |
2018-09-10 | $24.55 | $24.60 | $24.50 | $24.50 | $23.99 | 9,102 |
2018-08-30 | $25.04 | $25.04 | $25.04 | $25.04 | $24.52 | 100 |
KraneShares Emerging Markets Healthcare Index ETF (KMED) News Headlines
Recent KraneShares Emerging Markets Healthcare Index ETF (KMED) News
Similar Companies to KraneShares Emerging Markets Healthcare Index ETF (KMED) 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 | -- | -- | -- |