KFA Small Cap Quality Dividend Index ETF (KSCD) Exchange: NYSE ARCA
Data as of April 23, 2024
$25.64 ($0.00) 0.00%
KFA Small Cap Quality Dividend Index ETF - Daily Information
Click for more stock information on KFA Small Cap Quality Dividend Index ETF.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $25.64 |
Previous Close | $25.64 |
High | $25.64 |
Low | $25.64 |
Adjusted Open | $25.64 |
Previous Adjusted Close | $25.64 |
Adjusted High | $25.64 |
Adjusted Low | $25.64 |
About KFA Small Cap Quality Dividend Index ETF (KSCD)
Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index. The Underlying Index is designed to track the equity market performance of small cap companies that have increased their dividend payments over a period of ten years (subject to certain exceptions), which the Fund believes is a measure of a "quality" company. The Underlying Index is derived from the Russell 2000© Index, which is a free float-adjusted, market capitalization weighted index that utilizes a rules-based indexing methodology and includes approximately 2,000 of the smallest companies in the Russell 3000© Index. The Russell 3000© Index represents approximately 98% of the investable U.S. equity market. To be eligible for inclusion in the Underlying Index as of annual review, securities must be components of the Russell 2000© Index, have had increasing annual per-share regular cash dividends for at least ten consecutive years (subject to certain exceptions) and have had no decrease in quarter-to-quarter dividends per share. On a quarterly basis: (1) the securities with the highest 6- and 12-month risk-adjusted price momentum values are included in the Underlying Index, (2) securities of companies with decreasing quarter-to-quarter dividends are removed from the Underlying Index, and (3) components of the Underlying Index are equal weighted. The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that Krane believes will help the Fund track the Underlying Index. These investments may include equity securities of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including ETFs) and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. Although the Fund expects to replicate (or hold all components of) the Underlying Index, the Fund reserves the right to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index. The Fund may engage in securities lending. The Fund is non-diversified. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of March 31, 2020, the Underlying Index included 45 securities of companies with a market capitalization range of $348 million to $4.2 billion and an average market capitalization of $1.9 billion. The largest sector representations in the Underlying Index were the Utilities sector (22.7%), the Industrial sector (20.8%) and the Financial sector (14.3%).
Invest in KFA Small Cap Quality Dividend Index ETF (KSCD)
Historical Stock Data for KFA Small Cap Quality Dividend Index ETF (KSCD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-02-01 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 44,158 |
2023-01-31 | $25.62 | $25.65 | $25.62 | $25.64 | $25.64 | 44,158 |
2023-01-30 | $25.63 | $25.64 | $25.63 | $25.64 | $25.64 | 83,266 |
2023-01-27 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
2023-01-26 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
2023-01-25 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
2023-01-24 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 100 |
2023-01-23 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 100 |
2023-01-20 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 70 |
2023-01-19 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 1 |
2023-01-18 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 49 |
2023-01-17 | $26.18 | $26.18 | $26.05 | $26.07 | $26.07 | 422 |
2023-01-13 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 2 |
2023-01-12 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 2 |
2023-01-11 | $25.87 | $25.90 | $25.82 | $25.90 | $25.90 | 5,181 |
2023-01-10 | $25.72 | $25.72 | $25.67 | $25.67 | $25.67 | 158 |
2023-01-09 | $25.42 | $25.46 | $25.42 | $25.46 | $25.46 | 252 |
2023-01-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 608 |
2023-01-05 | $25.01 | $25.08 | $25.01 | $25.07 | $25.07 | 608 |
2023-01-04 | $25.28 | $25.33 | $25.28 | $25.33 | $25.33 | 201 |
2023-01-03 | $25.18 | $25.24 | $25.18 | $25.24 | $25.24 | 123 |
2022-12-30 | $25.27 | $25.31 | $25.10 | $25.16 | $25.16 | 1,245 |
2022-12-29 | $25.26 | $25.34 | $25.26 | $25.34 | $25.34 | 5,646 |
2022-12-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1 |
2022-12-27 | $26.66 | $26.66 | $26.66 | $26.66 | $25.33 | 3 |
2022-12-23 | $26.57 | $26.60 | $26.57 | $26.60 | $25.26 | 278 |
2022-12-22 | $26.24 | $26.38 | $26.15 | $26.38 | $25.06 | 3,426 |
2022-12-21 | $26.64 | $26.64 | $26.64 | $26.64 | $25.31 | 2 |
2022-12-20 | $26.34 | $26.34 | $26.34 | $26.34 | $25.02 | 1 |
2022-12-19 | $26.26 | $26.26 | $26.26 | $26.26 | $24.95 | 2 |
2022-12-16 | $26.13 | $26.13 | $26.13 | $26.13 | $24.83 | 42 |
2022-12-15 | $26.28 | $26.28 | $26.28 | $26.28 | $24.96 | 17 |
2022-12-14 | $26.86 | $26.86 | $26.86 | $26.86 | $25.52 | 3 |
2022-12-13 | $27.10 | $27.10 | $27.10 | $27.10 | $25.74 | 3 |
2022-12-12 | $26.93 | $27.18 | $26.93 | $27.18 | $25.82 | 127 |
2022-12-09 | $27.12 | $27.12 | $27.00 | $27.00 | $25.64 | 76,104 |
2022-12-08 | $27.15 | $27.15 | $27.15 | $27.15 | $25.79 | 6,256 |
2022-12-07 | $27.16 | $27.21 | $27.06 | $27.06 | $25.70 | 6,256 |
2022-12-06 | $27.08 | $27.08 | $27.08 | $27.08 | $25.73 | 237 |
2022-12-05 | $27.21 | $27.24 | $27.21 | $27.24 | $25.88 | 237 |
2022-12-02 | $27.80 | $27.94 | $27.80 | $27.93 | $26.53 | 384 |
2022-12-01 | $27.91 | $27.91 | $27.91 | $27.91 | $26.52 | 1 |
2022-11-30 | $27.29 | $28.00 | $27.29 | $27.98 | $26.58 | 5,331 |
2022-11-29 | $27.52 | $27.52 | $27.43 | $27.52 | $26.14 | 2,855 |
2022-11-28 | $27.53 | $27.53 | $27.53 | $27.53 | $26.15 | 179 |
2022-11-25 | $28.00 | $28.04 | $27.99 | $27.99 | $27.99 | 1,340 |
2022-11-23 | $27.90 | $27.90 | $27.83 | $27.85 | $27.85 | 898 |
2022-11-22 | $27.67 | $27.87 | $27.67 | $27.84 | $27.84 | 1,785 |
2022-11-21 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 1,286 |
2022-11-18 | $27.42 | $27.42 | $27.41 | $27.41 | $27.41 | 119 |
2022-11-17 | $27.13 | $27.13 | $26.97 | $27.10 | $27.10 | 4,006 |
2022-11-16 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 102 |
2022-11-15 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 146 |
2022-11-14 | $27.33 | $27.33 | $27.17 | $27.17 | $27.17 | 1,897 |
2022-11-11 | $27.33 | $27.33 | $27.28 | $27.28 | $27.28 | 9,243 |
2022-11-10 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 125 |
2022-11-09 | $26.66 | $26.66 | $26.56 | $26.56 | $26.56 | 125 |
2022-11-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 4,784 |
2022-11-07 | $26.84 | $26.85 | $26.82 | $26.82 | $26.82 | 4,784 |
2022-11-04 | $26.50 | $26.77 | $26.48 | $26.74 | $26.74 | 4,729 |
2022-11-03 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1 |
2022-11-02 | $26.77 | $26.77 | $26.48 | $26.56 | $26.56 | 2,929 |
2022-11-01 | $27.18 | $27.18 | $27.00 | $27.05 | $27.05 | 2,507 |
2022-10-31 | $27.04 | $27.10 | $27.00 | $27.00 | $27.00 | 34,034 |
2022-10-28 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 293 |
2022-10-27 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 111 |
2022-10-26 | $26.51 | $26.51 | $26.24 | $26.24 | $26.24 | 1,798 |
2022-10-25 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 234 |
2022-10-24 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 91 |
2022-10-21 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 860 |
2022-10-20 | $25.32 | $25.32 | $25.04 | $25.20 | $25.20 | 860 |
2022-10-19 | $25.59 | $25.71 | $25.59 | $25.71 | $25.71 | 22,949 |
2022-10-18 | $25.87 | $25.89 | $25.82 | $25.82 | $25.82 | 356 |
2022-10-17 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 188 |
2022-10-14 | $25.25 | $25.25 | $25.04 | $25.04 | $25.04 | 100 |
2022-10-13 | $25.14 | $25.47 | $25.14 | $25.47 | $25.47 | 129 |
2022-10-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4,223 |
2022-10-11 | $24.90 | $25.01 | $24.71 | $24.91 | $24.91 | 4,223 |
2022-10-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 54 |
2022-10-07 | $24.70 | $24.70 | $24.57 | $24.57 | $24.57 | 424 |
2022-10-06 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 207 |
2022-10-05 | $25.10 | $25.23 | $25.00 | $25.17 | $25.17 | 2,370 |
2022-10-04 | $25.46 | $25.46 | $25.25 | $25.38 | $25.38 | 4,700 |
2022-10-03 | $24.70 | $24.77 | $24.70 | $24.76 | $24.76 | 5,087 |
2022-09-30 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 115 |
2022-09-29 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 86 |
2022-09-28 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 4 |
2022-09-27 | $24.57 | $24.57 | $24.35 | $24.35 | $24.35 | 9,210 |
2022-09-26 | $24.68 | $24.68 | $24.65 | $24.65 | $24.65 | 982 |
2022-09-23 | $24.72 | $24.79 | $24.72 | $24.79 | $24.79 | 217 |
2022-09-22 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 16 |
2022-09-21 | $26.02 | $26.02 | $25.60 | $25.60 | $25.60 | 570 |
2022-09-20 | $25.81 | $25.81 | $25.76 | $25.78 | $25.78 | 1,414 |
2022-09-19 | $25.95 | $25.95 | $25.93 | $25.95 | $25.95 | 759 |
2022-09-16 | $25.28 | $25.54 | $25.24 | $25.54 | $25.54 | 633 |
2022-09-15 | $25.58 | $25.61 | $25.58 | $25.61 | $25.61 | 223 |
2022-09-14 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 42 |
2022-09-13 | $25.99 | $25.99 | $25.76 | $25.76 | $25.76 | 4,174 |
2022-09-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 34 |
2022-09-09 | $26.27 | $26.37 | $26.27 | $26.35 | $26.35 | 632 |
2022-09-08 | $25.98 | $26.02 | $25.98 | $26.02 | $26.02 | 2,086 |
2022-09-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 1,466 |
2022-09-06 | $25.47 | $25.51 | $25.45 | $25.48 | $25.48 | 1,466 |
2022-09-02 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 109 |
2022-09-01 | $25.86 | $25.92 | $25.86 | $25.92 | $25.92 | 232 |
2022-08-31 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 10 |
2022-08-30 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 139 |
2022-08-29 | $26.62 | $26.64 | $26.62 | $26.64 | $26.64 | 139 |
2022-08-26 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 58 |
2022-08-25 | $27.47 | $27.49 | $27.40 | $27.49 | $27.49 | 703 |
2022-08-24 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 115 |
2022-08-23 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 19 |
2022-08-22 | $27.59 | $27.59 | $27.35 | $27.35 | $27.35 | 348 |
2022-08-19 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 112 |
2022-08-18 | $27.99 | $28.13 | $27.93 | $28.13 | $28.13 | 6,733 |
2022-08-17 | $27.84 | $27.92 | $27.83 | $27.92 | $27.92 | 3,212 |
2022-08-16 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 84 |
2022-08-15 | $27.87 | $28.05 | $27.87 | $28.05 | $28.05 | 1,808 |
2022-08-12 | $27.65 | $27.85 | $27.65 | $27.85 | $27.85 | 439 |
2022-08-11 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 166 |
2022-08-10 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 119 |
2022-08-09 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 211 |
2022-08-08 | $26.83 | $26.92 | $26.83 | $26.92 | $26.92 | 23,461 |
2022-08-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 104 |
2022-08-04 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 56 |
2022-08-03 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 1,161 |
2022-08-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 37 |
2022-08-01 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 39 |
2022-07-29 | $27.01 | $27.08 | $27.01 | $27.06 | $27.06 | 3,076 |
2022-07-28 | $26.47 | $26.92 | $26.46 | $26.92 | $26.92 | 2,409 |
2022-07-27 | $26.07 | $26.57 | $26.06 | $26.57 | $26.57 | 817 |
2022-07-26 | $26.03 | $26.15 | $26.03 | $26.15 | $26.15 | 3,838 |
2022-07-25 | $25.96 | $26.03 | $25.96 | $26.03 | $26.03 | 796 |
2022-07-22 | $25.80 | $25.80 | $25.51 | $25.69 | $25.69 | 2,458 |
2022-07-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 108 |
2022-07-20 | $25.50 | $25.82 | $25.50 | $25.82 | $25.82 | 6,617 |
2022-07-19 | $25.48 | $25.73 | $25.48 | $25.73 | $25.73 | 1,784 |
2022-07-18 | $25.27 | $25.27 | $25.05 | $25.05 | $25.05 | 2,891 |
2022-07-15 | $24.98 | $25.18 | $24.98 | $25.17 | $25.17 | 974 |
2022-07-14 | $24.35 | $24.75 | $24.35 | $24.75 | $24.75 | 3,466 |
2022-07-13 | $24.79 | $24.93 | $24.79 | $24.93 | $24.93 | 1,292 |
2022-07-12 | $24.78 | $25.07 | $24.78 | $25.07 | $25.07 | 901 |
2022-07-11 | $24.72 | $25.21 | $24.72 | $25.09 | $25.09 | 3,516 |
2022-07-08 | $25.34 | $25.34 | $25.21 | $25.21 | $25.21 | 514,495 |
2022-07-07 | $25.41 | $25.49 | $25.34 | $25.41 | $25.41 | 1,763 |
2022-07-06 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 1,380 |
2022-07-05 | $25.26 | $25.37 | $24.21 | $25.37 | $25.37 | 1,381 |
2022-07-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 134 |
2022-06-30 | $25.43 | $25.47 | $25.34 | $25.40 | $25.40 | 2,032 |
2022-06-29 | $25.40 | $25.40 | $25.21 | $25.36 | $25.36 | 10,231 |
2022-06-28 | $25.53 | $25.56 | $25.53 | $25.56 | $25.56 | 338 |
2022-06-27 | $25.89 | $25.89 | $25.79 | $25.79 | $25.79 | 253 |
2022-06-24 | $25.61 | $25.63 | $25.61 | $25.63 | $25.63 | 283 |
2022-06-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 98 |
2022-06-22 | $24.95 | $25.04 | $24.95 | $25.04 | $25.04 | 319 |
2022-06-21 | $25.10 | $25.10 | $24.98 | $24.98 | $24.98 | 326 |
2022-06-17 | $24.96 | $24.96 | $24.64 | $24.64 | $24.64 | 1,743 |
2022-06-16 | $24.59 | $24.59 | $24.49 | $24.49 | $24.49 | 1,672 |
2022-06-15 | $25.45 | $25.45 | $25.36 | $25.36 | $25.36 | 1,920 |
2022-06-14 | $25.38 | $25.38 | $24.97 | $25.12 | $25.12 | 1,577 |
2022-06-13 | $25.38 | $25.38 | $25.19 | $25.19 | $25.19 | 334 |
2022-06-10 | $26.03 | $26.03 | $25.99 | $25.99 | $25.99 | 869 |
2022-06-09 | $26.80 | $26.80 | $26.42 | $26.42 | $26.42 | 1,046 |
2022-06-08 | $27.05 | $27.05 | $26.81 | $26.81 | $26.81 | 822 |
2022-06-07 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 148 |
2022-06-06 | $27.18 | $27.23 | $27.18 | $27.23 | $27.23 | 212 |
2022-06-03 | $27.05 | $27.07 | $27.05 | $27.06 | $27.06 | 544 |
2022-06-02 | $27.21 | $27.35 | $27.21 | $27.35 | $27.35 | 1,951 |
2022-06-01 | $26.71 | $26.92 | $26.58 | $26.92 | $26.92 | 869 |
2022-05-31 | $26.95 | $27.04 | $26.95 | $27.04 | $27.04 | 801 |
2022-05-27 | $26.99 | $27.15 | $26.99 | $27.15 | $27.15 | 2,414 |
2022-05-26 | $26.93 | $26.96 | $26.83 | $26.83 | $26.83 | 2,126 |
2022-05-25 | $26.48 | $26.68 | $26.48 | $26.61 | $26.61 | 3,142 |
2022-05-24 | $26.21 | $26.35 | $26.19 | $26.35 | $26.35 | 921 |
2022-05-23 | $26.37 | $26.37 | $26.26 | $26.26 | $26.26 | 3,437 |
2022-05-20 | $25.74 | $25.96 | $25.73 | $25.96 | $25.96 | 568 |
2022-05-19 | $26.10 | $26.19 | $25.86 | $26.06 | $26.06 | 8,544 |
2022-05-18 | $26.70 | $26.70 | $26.22 | $26.22 | $26.22 | 1,033 |
2022-05-17 | $26.65 | $26.71 | $26.61 | $26.71 | $26.71 | 2,349 |
2022-05-16 | $26.04 | $26.27 | $26.03 | $26.16 | $26.16 | 6,636 |
2022-05-13 | $26.10 | $26.34 | $26.10 | $26.16 | $26.16 | 1,153 |
2022-05-12 | $25.79 | $25.94 | $25.79 | $25.94 | $25.94 | 593 |
2022-05-11 | $26.34 | $26.34 | $25.80 | $25.80 | $25.80 | 14,019 |
2022-05-10 | $26.46 | $26.47 | $25.95 | $25.99 | $25.99 | 3,428 |
2022-05-09 | $26.35 | $26.35 | $26.26 | $26.28 | $26.28 | 2,118 |
2022-05-06 | $26.46 | $26.46 | $26.32 | $26.32 | $26.32 | 133,290 |
2022-05-05 | $26.50 | $26.54 | $26.40 | $26.54 | $26.54 | 976 |
2022-05-04 | $26.61 | $27.21 | $26.55 | $27.21 | $27.21 | 12,110 |
2022-05-03 | $26.70 | $26.86 | $26.67 | $26.82 | $26.82 | 315,277 |
2022-05-02 | $26.70 | $26.71 | $26.60 | $26.60 | $26.60 | 1,749 |
2022-04-29 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 20 |
2022-04-28 | $27.21 | $27.41 | $27.21 | $27.39 | $27.39 | 1,260 |
2022-04-27 | $27.12 | $27.12 | $27.08 | $27.08 | $27.08 | 102 |
2022-04-26 | $27.60 | $27.60 | $27.13 | $27.13 | $27.13 | 2,542 |
2022-04-25 | $27.29 | $27.83 | $27.29 | $27.83 | $27.83 | 2,023 |
2022-04-22 | $28.08 | $28.08 | $27.98 | $27.98 | $27.98 | 655 |
2022-04-21 | $28.97 | $28.97 | $28.53 | $28.57 | $28.57 | 7,624 |
2022-04-20 | $28.92 | $28.99 | $28.87 | $28.87 | $28.87 | 4,273 |
2022-04-19 | $28.17 | $28.45 | $28.17 | $28.42 | $28.42 | 1,355 |
2022-04-18 | $28.04 | $28.04 | $27.91 | $27.91 | $27.91 | 1,079 |
2022-04-14 | $28.03 | $28.09 | $28.03 | $28.04 | $28.04 | 1,848 |
2022-04-13 | $27.86 | $28.13 | $27.86 | $28.13 | $28.13 | 1,490 |
2022-04-12 | $27.79 | $27.82 | $27.75 | $27.82 | $27.82 | 2,298 |
2022-04-11 | $28.03 | $28.03 | $27.75 | $27.79 | $27.79 | 2,445 |
2022-04-08 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 40 |
2022-04-07 | $27.84 | $27.99 | $27.84 | $27.94 | $27.94 | 1,016 |
2022-04-06 | $28.04 | $28.12 | $28.04 | $28.07 | $28.07 | 5,563 |
2022-04-05 | $28.18 | $28.21 | $28.07 | $28.07 | $28.07 | 5,659 |
2022-04-04 | $28.40 | $28.52 | $28.36 | $28.41 | $28.41 | 5,677 |
2022-04-01 | $28.31 | $28.62 | $28.31 | $28.62 | $28.62 | 2,454 |
2022-03-31 | $28.59 | $28.59 | $28.29 | $28.29 | $28.29 | 826 |
2022-03-30 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 4 |
2022-03-29 | $28.66 | $28.93 | $28.66 | $28.86 | $28.86 | 2,166 |
2022-03-28 | $28.04 | $28.36 | $28.04 | $28.36 | $28.36 | 979 |
2022-03-25 | $28.55 | $28.57 | $28.55 | $28.56 | $28.56 | 2,932 |
2022-03-24 | $28.16 | $28.20 | $28.16 | $28.20 | $28.20 | 240 |
2022-03-23 | $28.37 | $28.37 | $28.03 | $28.03 | $28.03 | 4,557 |
2022-03-22 | $28.82 | $28.82 | $28.56 | $28.58 | $28.58 | 1,189 |
2022-03-21 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 12 |
2022-03-18 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 3 |
2022-03-17 | $28.35 | $28.42 | $28.35 | $28.41 | $28.41 | 1,096 |
2022-03-16 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 12 |
2022-03-15 | $27.95 | $28.00 | $27.94 | $27.97 | $27.97 | 3,155 |
2022-03-14 | $27.92 | $27.96 | $27.92 | $27.96 | $27.96 | 330 |
2022-03-11 | $27.93 | $27.93 | $27.77 | $27.77 | $27.77 | 284 |
2022-03-10 | $27.50 | $27.81 | $27.50 | $27.81 | $27.81 | 278 |
2022-03-09 | $27.98 | $27.98 | $27.78 | $27.78 | $27.78 | 262 |
2022-03-08 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 1,239 |
2022-03-07 | $27.94 | $27.95 | $27.73 | $27.73 | $27.73 | 864 |
2022-03-04 | $27.96 | $28.15 | $27.90 | $28.15 | $28.15 | 711 |
2022-03-03 | $28.24 | $28.24 | $28.12 | $28.16 | $28.16 | 5,495 |
2022-03-02 | $27.89 | $27.98 | $27.89 | $27.97 | $27.97 | 3,439 |
2022-03-01 | $27.53 | $27.64 | $26.98 | $27.16 | $27.16 | 8,296 |
2022-02-28 | $27.76 | $27.85 | $27.76 | $27.85 | $27.85 | 469 |
2022-02-25 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 171 |
2022-02-24 | $26.50 | $27.15 | $26.50 | $27.15 | $27.15 | 423 |
2022-02-23 | $27.44 | $27.44 | $27.13 | $27.13 | $27.13 | 658 |
2022-02-22 | $27.69 | $27.79 | $27.48 | $27.48 | $27.48 | 3,145 |
2022-02-18 | $27.68 | $27.75 | $27.65 | $27.67 | $27.67 | 2,670 |
2022-02-17 | $27.82 | $27.93 | $27.80 | $27.80 | $27.80 | 810 |
2022-02-16 | $27.89 | $28.10 | $27.83 | $28.10 | $28.10 | 483 |
2022-02-15 | $28.00 | $28.04 | $28.00 | $28.04 | $28.04 | 303 |
2022-02-14 | $27.69 | $27.69 | $27.63 | $27.63 | $27.63 | 319 |
2022-02-11 | $27.85 | $27.85 | $27.50 | $27.73 | $27.73 | 717 |
2022-02-10 | $28.04 | $28.09 | $27.69 | $27.69 | $27.69 | 1,489 |
2022-02-09 | $28.23 | $28.23 | $27.99 | $28.01 | $28.01 | 1,062 |
2022-02-08 | $28.15 | $28.16 | $28.15 | $28.16 | $28.16 | 1,206 |
2022-02-07 | $27.56 | $27.59 | $27.56 | $27.59 | $27.59 | 327 |
2022-02-04 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 1,433 |
2022-02-03 | $27.95 | $28.09 | $27.59 | $27.64 | $27.64 | 1,433 |
2022-02-02 | $28.07 | $28.09 | $27.79 | $27.90 | $27.90 | 2,123 |
2022-02-01 | $27.98 | $27.99 | $27.87 | $27.99 | $27.99 | 527 |
2022-01-31 | $27.47 | $27.94 | $27.47 | $27.94 | $27.94 | 293 |
2022-01-28 | $27.25 | $27.60 | $27.17 | $27.60 | $27.60 | 711 |
2022-01-27 | $28.04 | $28.04 | $27.30 | $27.42 | $27.42 | 7,094 |
2022-01-26 | $27.44 | $27.67 | $27.44 | $27.67 | $27.67 | 3,095 |
2022-01-25 | $27.68 | $28.05 | $27.68 | $28.05 | $28.05 | 307 |
2022-01-24 | $27.61 | $28.21 | $27.61 | $28.21 | $28.21 | 360 |
2022-01-21 | $27.92 | $28.07 | $27.90 | $27.90 | $27.90 | 1,712 |
2022-01-20 | $28.65 | $28.65 | $27.94 | $27.94 | $27.94 | 3,427 |
2022-01-19 | $28.49 | $28.79 | $28.44 | $28.44 | $28.44 | 4,384 |
2022-01-18 | $28.75 | $28.76 | $28.68 | $28.76 | $28.76 | 550 |
2022-01-14 | $29.27 | $29.27 | $29.01 | $29.21 | $29.21 | 1,948 |
2022-01-13 | $29.64 | $29.64 | $29.25 | $29.27 | $29.27 | 896 |
2022-01-12 | $29.30 | $29.30 | $29.09 | $29.24 | $29.24 | 1,602 |
2022-01-11 | $29.20 | $29.41 | $29.06 | $29.41 | $29.41 | 8,176 |
2022-01-10 | $29.32 | $29.50 | $29.32 | $29.45 | $29.45 | 581 |
2022-01-07 | $29.60 | $29.61 | $29.51 | $29.61 | $29.61 | 1,326 |
2022-01-06 | $29.79 | $30.02 | $29.74 | $29.76 | $29.76 | 63,174 |
2022-01-05 | $29.81 | $29.81 | $29.59 | $29.59 | $29.59 | 2,143 |
2022-01-04 | $30.11 | $30.11 | $29.96 | $29.96 | $29.96 | 234 |
2022-01-03 | $30.06 | $30.06 | $29.71 | $29.82 | $29.82 | 1,713 |
2021-12-31 | $29.74 | $30.27 | $29.59 | $29.59 | $29.59 | 18,537 |
2021-12-30 | $29.99 | $29.99 | $29.66 | $29.66 | $29.66 | 438 |
2021-12-29 | $29.73 | $29.75 | $29.66 | $29.72 | $29.72 | 909 |
2021-12-28 | $30.19 | $30.28 | $30.19 | $30.25 | $29.65 | 206 |
2021-12-27 | $30.04 | $30.18 | $30.04 | $30.18 | $29.59 | 1,402 |
2021-12-23 | $29.93 | $29.93 | $29.78 | $29.78 | $29.19 | 1,505 |
2021-12-22 | $29.49 | $29.74 | $29.49 | $29.63 | $29.05 | 951 |
2021-12-21 | $29.34 | $29.41 | $29.29 | $29.37 | $28.79 | 1,248 |
2021-12-20 | $28.58 | $28.92 | $28.47 | $28.92 | $28.35 | 2,866 |
2021-12-17 | $29.41 | $29.62 | $29.27 | $29.62 | $29.04 | 776 |
2021-12-16 | $29.78 | $29.78 | $29.37 | $29.37 | $28.79 | 4,675 |
2021-12-15 | $29.34 | $29.34 | $29.34 | $29.34 | $28.77 | 34 |
2021-12-14 | $29.16 | $29.16 | $29.09 | $29.09 | $28.52 | 152 |
2021-12-13 | $29.02 | $29.09 | $29.02 | $29.09 | $28.51 | 1,499 |
2021-12-10 | $29.18 | $29.22 | $29.18 | $29.22 | $28.65 | 17,557 |
2021-12-09 | $29.23 | $29.26 | $29.10 | $29.10 | $28.53 | 740 |
2021-12-08 | $29.42 | $29.42 | $29.33 | $29.39 | $28.81 | 709 |
2021-12-07 | $29.28 | $29.28 | $29.28 | $29.28 | $28.71 | 115 |
2021-12-06 | $29.41 | $29.41 | $29.30 | $29.30 | $28.72 | 459 |
2021-12-03 | $28.72 | $28.72 | $28.54 | $28.55 | $27.98 | 1,665 |
2021-12-02 | $28.72 | $28.72 | $28.72 | $28.72 | $28.16 | 9 |
2021-12-01 | $28.89 | $28.89 | $27.98 | $27.98 | $27.43 | 973 |
2021-11-30 | $28.30 | $28.31 | $28.07 | $28.07 | $27.51 | 471 |
2021-11-29 | $29.04 | $29.04 | $28.77 | $28.77 | $28.20 | 1,690 |
2021-11-26 | $28.94 | $28.95 | $28.76 | $28.76 | $28.19 | 454 |
2021-11-24 | $30.02 | $30.03 | $30.00 | $30.00 | $29.41 | 392 |
2021-11-23 | $30.23 | $30.25 | $30.16 | $30.21 | $29.62 | 6,142 |
2021-11-22 | $30.30 | $30.31 | $30.03 | $30.03 | $29.44 | 1,826 |
2021-11-19 | $29.74 | $29.75 | $29.65 | $29.66 | $29.07 | 598 |
2021-11-18 | $29.81 | $29.91 | $29.80 | $29.86 | $29.27 | 575 |
2021-11-17 | $29.85 | $29.97 | $29.74 | $29.97 | $29.38 | 740 |
2021-11-16 | $30.10 | $30.14 | $30.07 | $30.07 | $29.48 | 1,204 |
2021-11-15 | $30.18 | $30.18 | $30.15 | $30.15 | $29.56 | 469 |
2021-11-12 | $30.23 | $30.23 | $30.17 | $30.17 | $29.57 | 903 |
2021-11-11 | $30.22 | $30.22 | $30.22 | $30.22 | $29.63 | 80 |
2021-11-10 | $30.01 | $30.07 | $30.01 | $30.07 | $29.48 | 253 |
2021-11-09 | $29.97 | $30.08 | $29.97 | $30.00 | $29.41 | 2,330 |
2021-11-08 | $30.06 | $30.06 | $30.06 | $30.06 | $29.47 | 28 |
2021-11-05 | $30.09 | $30.16 | $30.01 | $30.15 | $29.55 | 1,387 |
2021-11-04 | $29.33 | $29.47 | $29.33 | $29.47 | $28.89 | 320 |
2021-11-03 | $29.41 | $29.68 | $29.41 | $29.59 | $29.00 | 3,555 |
2021-11-02 | $29.05 | $29.05 | $29.05 | $29.05 | $28.48 | 18 |
2021-11-01 | $28.90 | $29.12 | $28.90 | $29.12 | $28.55 | 2,645 |
2021-10-29 | $28.53 | $28.57 | $28.53 | $28.57 | $28.01 | 494 |
2021-10-28 | $28.47 | $28.57 | $28.46 | $28.57 | $28.01 | 243 |
2021-10-27 | $28.28 | $28.33 | $28.10 | $28.10 | $27.54 | 422 |
2021-10-26 | $28.85 | $28.85 | $28.70 | $28.73 | $28.16 | 899 |
2021-10-25 | $28.79 | $28.82 | $28.78 | $28.81 | $28.24 | 1,084 |
2021-10-22 | $28.62 | $28.70 | $28.62 | $28.64 | $28.08 | 1,091 |
2021-10-21 | $28.53 | $28.57 | $28.53 | $28.57 | $28.01 | 123 |
2021-10-20 | $28.31 | $28.64 | $28.31 | $28.64 | $28.08 | 263 |
2021-10-19 | $28.21 | $28.30 | $28.21 | $28.30 | $27.74 | 676 |
2021-10-18 | $28.33 | $28.33 | $28.26 | $28.26 | $27.71 | 426 |
2021-10-15 | $28.37 | $28.37 | $28.37 | $28.37 | $27.82 | 17 |
2021-10-14 | $28.33 | $28.33 | $28.33 | $28.33 | $27.77 | 17 |
2021-10-13 | $27.66 | $27.97 | $27.62 | $27.97 | $27.42 | 210 |
2021-10-12 | $28.02 | $28.02 | $28.02 | $28.02 | $27.47 | 161 |
2021-10-11 | $28.25 | $28.25 | $27.95 | $27.95 | $27.40 | 1,588 |
2021-10-08 | $28.28 | $28.28 | $28.18 | $28.18 | $27.63 | 1,018 |
2021-10-07 | $28.48 | $28.48 | $28.24 | $28.24 | $27.69 | 401 |
2021-10-06 | $27.79 | $28.02 | $27.74 | $27.99 | $27.44 | 8,335 |
2021-10-05 | $28.05 | $28.07 | $27.92 | $28.00 | $27.45 | 913 |
2021-10-04 | $27.90 | $27.90 | $27.79 | $27.89 | $27.34 | 802 |
2021-10-01 | $27.63 | $27.95 | $27.63 | $27.78 | $27.23 | 65,264 |
2021-09-30 | $27.87 | $27.87 | $27.32 | $27.32 | $26.78 | 41,524 |
2021-09-29 | $27.70 | $27.70 | $27.70 | $27.70 | $27.15 | 99 |
2021-09-28 | $27.51 | $27.52 | $27.45 | $27.45 | $26.91 | 450 |
2021-09-27 | $27.46 | $27.95 | $27.46 | $27.73 | $27.19 | 5,690 |
2021-09-24 | $27.24 | $27.24 | $27.24 | $27.24 | $26.70 | 135 |
2021-09-23 | $27.04 | $27.14 | $27.02 | $27.14 | $26.60 | 701 |
2021-09-22 | $26.91 | $26.92 | $26.73 | $26.73 | $26.20 | 2,382 |
2021-09-21 | $26.47 | $26.47 | $26.47 | $26.47 | $25.95 | 277 |
2021-09-20 | $26.35 | $26.59 | $26.35 | $26.59 | $26.07 | 273 |
2021-09-17 | $27.05 | $27.05 | $26.84 | $27.01 | $26.48 | 256 |
2021-09-16 | $27.06 | $27.23 | $27.02 | $27.02 | $26.49 | 1,045 |
2021-09-15 | $27.20 | $27.20 | $27.20 | $27.20 | $26.67 | 1 |
2021-09-14 | $27.16 | $27.16 | $26.97 | $26.97 | $26.44 | 379 |
2021-09-13 | $27.43 | $27.43 | $27.31 | $27.34 | $26.80 | 1,870 |
2021-09-10 | $27.49 | $27.54 | $27.30 | $27.30 | $26.76 | 8,402 |
2021-09-09 | $27.68 | $27.68 | $27.68 | $27.68 | $27.14 | 156 |
2021-09-08 | $27.80 | $27.83 | $27.80 | $27.83 | $27.28 | 483 |
2021-09-07 | $28.17 | $28.17 | $27.90 | $27.90 | $27.35 | 1,189 |
2021-09-03 | $28.10 | $28.10 | $28.10 | $28.10 | $27.54 | 40 |
2021-09-02 | $28.28 | $28.31 | $28.26 | $28.26 | $27.70 | 619 |
2021-09-01 | $28.05 | $28.23 | $28.05 | $28.19 | $27.63 | 785 |
2021-08-31 | $28.11 | $28.19 | $28.11 | $28.19 | $27.63 | 311 |
2021-08-30 | $28.15 | $28.15 | $28.09 | $28.09 | $27.53 | 520 |
2021-08-27 | $27.93 | $28.27 | $27.93 | $28.27 | $27.72 | 1,232 |
2021-08-26 | $27.78 | $27.78 | $27.63 | $27.63 | $27.09 | 2,007 |
2021-08-25 | $28.10 | $28.10 | $27.90 | $27.92 | $27.37 | 2,542 |
2021-08-24 | $27.87 | $27.87 | $27.87 | $27.87 | $27.32 | 1 |
2021-08-23 | $27.90 | $27.93 | $27.90 | $27.93 | $27.38 | 252 |
2021-08-20 | $27.75 | $27.77 | $27.75 | $27.77 | $27.23 | 1,131 |
2021-08-19 | $27.33 | $27.38 | $27.33 | $27.38 | $26.84 | 673 |
2021-08-18 | $27.79 | $27.93 | $27.59 | $27.59 | $27.05 | 296 |
2021-08-17 | $27.66 | $27.89 | $27.66 | $27.87 | $27.32 | 1,055 |
2021-08-16 | $28.12 | $28.12 | $28.04 | $28.04 | $27.48 | 323 |
2021-08-13 | $28.10 | $28.12 | $28.10 | $28.12 | $27.56 | 675 |
2021-08-12 | $28.06 | $28.11 | $28.03 | $28.11 | $27.56 | 654 |
2021-08-11 | $27.93 | $28.16 | $27.93 | $28.16 | $27.60 | 199 |
2021-08-10 | $27.80 | $27.91 | $27.80 | $27.91 | $27.36 | 1,361 |
2021-08-09 | $27.66 | $27.66 | $27.66 | $27.66 | $27.11 | 40 |
2021-08-06 | $27.87 | $27.88 | $27.79 | $27.88 | $27.33 | 723 |
2021-08-05 | $27.49 | $27.55 | $27.49 | $27.55 | $27.01 | 398 |
2021-08-04 | $27.48 | $27.49 | $27.16 | $27.16 | $26.63 | 565 |
2021-08-03 | $27.38 | $27.71 | $27.36 | $27.63 | $27.09 | 5,523 |
2021-08-02 | $27.46 | $27.51 | $27.28 | $27.32 | $26.78 | 1,729 |
2021-07-30 | $27.72 | $27.72 | $27.49 | $27.49 | $26.95 | 438 |
2021-07-29 | $27.66 | $27.66 | $27.52 | $27.52 | $26.98 | 1,345 |
2021-07-28 | $27.11 | $27.36 | $26.83 | $26.83 | $26.30 | 1,192 |
2021-07-27 | $26.98 | $27.19 | $26.94 | $27.12 | $26.58 | 1,971 |
2021-07-26 | $27.24 | $27.24 | $27.23 | $27.23 | $26.69 | 306 |
2021-07-23 | $26.88 | $27.07 | $26.88 | $27.07 | $26.54 | 5,075 |
2021-07-22 | $26.77 | $26.83 | $26.77 | $26.80 | $26.27 | 5,405 |
2021-07-21 | $27.26 | $27.26 | $27.19 | $27.19 | $26.65 | 2,284 |
2021-07-20 | $27.29 | $27.32 | $27.12 | $27.12 | $26.58 | 279,094 |
2021-07-19 | $26.78 | $26.78 | $26.37 | $26.53 | $26.01 | 57,483 |
2021-07-16 | $27.31 | $27.31 | $27.08 | $27.08 | $26.54 | 351 |
2021-07-15 | $27.60 | $27.60 | $27.16 | $27.38 | $26.84 | 2,165 |
2021-07-14 | $27.37 | $27.37 | $27.24 | $27.24 | $26.70 | 523 |
2021-07-13 | $27.70 | $27.75 | $27.35 | $27.35 | $26.82 | 14,013 |
2021-07-12 | $27.73 | $27.73 | $27.73 | $27.73 | $27.19 | 12 |
2021-07-09 | $28.37 | $29.03 | $27.27 | $27.54 | $27.00 | 759 |
2021-07-08 | $27.02 | $27.74 | $26.98 | $27.02 | $26.49 | 14,795 |
2021-07-07 | $27.45 | $27.50 | $27.38 | $27.43 | $26.89 | 1,446 |
2021-07-06 | $27.37 | $27.38 | $27.15 | $27.38 | $26.84 | 1,181 |
2021-07-02 | $27.79 | $27.79 | $27.79 | $27.79 | $27.24 | 165 |
2021-07-01 | $28.08 | $28.11 | $28.03 | $28.03 | $27.48 | 82,650 |
2021-06-30 | $27.89 | $27.91 | $27.81 | $27.82 | $27.27 | 3,561 |
2021-06-29 | $28.30 | $28.30 | $27.85 | $27.85 | $27.30 | 1,250 |
2021-06-28 | $28.16 | $28.16 | $27.89 | $27.90 | $27.35 | 3,308 |
2021-06-25 | $28.37 | $28.37 | $28.30 | $28.30 | $27.74 | 1,239 |
2021-06-24 | $28.17 | $28.30 | $28.17 | $28.30 | $27.74 | 280 |
2021-06-23 | $28.04 | $28.04 | $27.92 | $27.92 | $27.37 | 307 |
2021-06-22 | $28.09 | $28.09 | $27.99 | $28.09 | $27.53 | 1,623 |
2021-06-21 | $28.28 | $28.30 | $28.20 | $28.20 | $27.64 | 1,871 |
2021-06-18 | $27.92 | $27.92 | $27.55 | $27.55 | $27.01 | 500 |
2021-06-17 | $28.80 | $28.80 | $28.46 | $28.46 | $27.90 | 2,964 |
2021-06-16 | $29.09 | $29.09 | $29.09 | $29.09 | $28.52 | 143 |
2021-06-15 | $29.03 | $29.20 | $29.03 | $29.20 | $28.63 | 586 |
2021-06-14 | $29.13 | $29.13 | $28.89 | $28.98 | $28.41 | 1,100 |
2021-06-11 | $29.25 | $29.26 | $29.06 | $29.18 | $28.60 | 557 |
2021-06-10 | $29.18 | $29.18 | $29.03 | $29.03 | $28.46 | 538 |
2021-06-09 | $29.53 | $29.53 | $29.23 | $29.23 | $28.65 | 6,881 |
2021-06-08 | $29.32 | $29.57 | $29.32 | $29.47 | $28.89 | 1,184 |
2021-06-07 | $29.44 | $29.44 | $29.24 | $29.31 | $28.74 | 755 |
2021-06-04 | $29.33 | $29.33 | $29.25 | $29.28 | $28.71 | 2,947 |
2021-06-03 | $29.27 | $29.27 | $29.27 | $29.27 | $28.69 | 82 |
2021-06-02 | $29.49 | $29.49 | $29.27 | $29.28 | $28.70 | 812 |
2021-06-01 | $28.85 | $29.63 | $28.85 | $29.55 | $28.96 | 994 |
2021-05-28 | $29.15 | $29.21 | $29.09 | $29.18 | $28.61 | 2,669 |
2021-05-27 | $29.32 | $29.33 | $29.25 | $29.25 | $28.67 | 1,178 |
2021-05-26 | $28.99 | $29.07 | $28.88 | $29.05 | $28.48 | 8,494 |
2021-05-25 | $28.72 | $28.72 | $28.72 | $28.72 | $28.16 | 37 |
2021-05-24 | $29.26 | $29.26 | $29.10 | $29.10 | $28.52 | 1,374 |
2021-05-21 | $29.13 | $29.22 | $29.13 | $29.13 | $28.56 | 695 |
2021-05-20 | $28.78 | $28.93 | $28.17 | $28.93 | $28.36 | 2,540 |
2021-05-19 | $28.67 | $28.87 | $28.67 | $28.87 | $28.30 | 2,019 |
2021-05-18 | $28.99 | $29.42 | $28.99 | $29.11 | $28.54 | 1,982 |
2021-05-17 | $29.46 | $29.46 | $29.43 | $29.43 | $28.85 | 850 |
2021-05-14 | $29.57 | $29.57 | $29.57 | $29.57 | $28.99 | 26 |
2021-05-13 | $29.11 | $29.31 | $28.97 | $29.31 | $28.73 | 3,154 |
2021-05-12 | $29.15 | $29.97 | $28.43 | $28.43 | $27.87 | 2,980 |
2021-05-11 | $29.08 | $29.15 | $29.05 | $29.15 | $28.58 | 4,598 |
2021-05-10 | $29.66 | $29.67 | $29.30 | $29.30 | $28.72 | 1,749 |
2021-05-07 | $29.53 | $29.53 | $29.53 | $29.53 | $28.95 | 243 |
2021-05-06 | $29.12 | $29.40 | $29.07 | $29.40 | $28.82 | 1,689 |
2021-05-05 | $29.20 | $29.24 | $29.12 | $29.12 | $28.54 | 3,350 |
2021-05-04 | $29.14 | $29.32 | $29.14 | $29.32 | $28.74 | 724 |
2021-05-03 | $29.15 | $29.47 | $29.15 | $29.32 | $28.74 | 5,798 |
2021-04-30 | $28.97 | $28.97 | $28.89 | $28.89 | $28.32 | 221 |
2021-04-29 | $29.04 | $29.04 | $29.04 | $29.04 | $28.47 | 387 |
2021-04-28 | $29.11 | $29.11 | $29.02 | $29.02 | $28.45 | 769 |
2021-04-27 | $29.06 | $29.06 | $29.04 | $29.04 | $28.47 | 449 |
2021-04-26 | $29.29 | $29.29 | $29.12 | $29.12 | $28.55 | 957 |
2021-04-23 | $29.08 | $29.35 | $29.08 | $29.24 | $28.66 | 1,826 |
2021-04-22 | $29.10 | $29.10 | $28.81 | $28.82 | $28.25 | 739 |
2021-04-21 | $28.90 | $31.79 | $28.84 | $29.01 | $28.44 | 5,568 |
2021-04-20 | $28.81 | $28.81 | $28.39 | $28.46 | $27.90 | 3,991 |
2021-04-19 | $28.90 | $28.90 | $28.87 | $28.87 | $28.30 | 129 |
2021-04-16 | $29.12 | $29.15 | $29.12 | $29.15 | $28.58 | 1,677 |
2021-04-15 | $28.87 | $28.99 | $28.87 | $28.99 | $28.42 | 604 |
2021-04-14 | $28.94 | $28.95 | $28.03 | $28.85 | $28.28 | 39,524 |
2021-04-13 | $28.79 | $28.81 | $28.60 | $28.60 | $28.04 | 10,112 |
2021-04-12 | $29.00 | $29.06 | $28.93 | $28.94 | $28.37 | 2,658 |
2021-04-09 | $28.74 | $28.90 | $28.71 | $28.90 | $28.33 | 1,964 |
2021-04-08 | $29.00 | $29.00 | $28.60 | $28.78 | $28.22 | 3,065 |
2021-04-07 | $28.82 | $28.82 | $28.62 | $28.62 | $28.05 | 950 |
2021-04-06 | $29.24 | $29.24 | $28.98 | $29.01 | $28.44 | 3,460 |
2021-04-05 | $28.91 | $29.22 | $27.78 | $29.00 | $28.43 | 43,133 |
2021-04-01 | $28.51 | $28.89 | $28.51 | $28.89 | $28.32 | 1,017 |
2021-03-31 | $28.75 | $28.93 | $28.63 | $28.76 | $28.19 | 123,628 |
2021-03-30 | $28.66 | $28.94 | $28.66 | $28.84 | $28.27 | 2,154 |
2021-03-29 | $29.14 | $29.40 | $28.56 | $28.78 | $28.22 | 4,742 |
2021-03-26 | $28.73 | $28.91 | $28.73 | $28.91 | $28.34 | 1,454 |
2021-03-25 | $27.64 | $28.52 | $27.59 | $28.52 | $27.96 | 2,607 |
2021-03-24 | $28.21 | $28.66 | $28.05 | $28.05 | $27.49 | 3,723 |
2021-03-23 | $28.36 | $28.37 | $27.84 | $27.93 | $27.38 | 2,328 |
2021-03-22 | $28.51 | $28.62 | $28.51 | $28.56 | $28.00 | 836 |
2021-03-19 | $28.88 | $29.03 | $28.75 | $29.03 | $28.46 | 1,976 |
2021-03-18 | $29.53 | $31.32 | $29.07 | $29.07 | $28.50 | 14,246 |
2021-03-17 | $29.18 | $29.18 | $29.10 | $29.14 | $28.56 | 3,364 |
2021-03-16 | $29.38 | $30.27 | $29.07 | $29.19 | $28.62 | 17,170 |
2021-03-15 | $29.48 | $29.50 | $29.45 | $29.50 | $28.92 | 755 |
2021-03-12 | $29.64 | $29.79 | $29.53 | $29.79 | $29.21 | 6,884 |
2021-03-11 | $29.43 | $29.43 | $29.30 | $29.35 | $28.77 | 7,549 |
2021-03-10 | $29.11 | $30.08 | $29.09 | $29.35 | $28.77 | 1,388 |
2021-03-09 | $29.00 | $29.14 | $28.79 | $28.79 | $28.22 | 1,657 |
2021-03-08 | $28.73 | $29.13 | $28.73 | $29.03 | $28.46 | 1,596 |
2021-03-05 | $27.82 | $28.38 | $27.82 | $28.38 | $27.83 | 3,443 |
2021-03-04 | $27.64 | $27.75 | $27.47 | $27.47 | $26.93 | 7,185 |
2021-03-03 | $28.06 | $28.58 | $27.75 | $27.87 | $27.32 | 4,969 |
2021-03-02 | $27.88 | $28.02 | $27.79 | $27.79 | $27.24 | 3,532 |
2021-03-01 | $28.88 | $28.88 | $27.86 | $28.00 | $27.45 | 3,834 |
2021-02-26 | $27.61 | $27.61 | $27.52 | $27.52 | $26.98 | 3,219 |
2021-02-25 | $28.33 | $28.67 | $27.80 | $27.80 | $27.25 | 12,053 |
2021-02-24 | $27.95 | $28.23 | $27.95 | $28.23 | $27.68 | 1,573 |
2021-02-23 | $27.57 | $27.83 | $27.57 | $27.71 | $27.17 | 6,962 |
2021-02-22 | $27.53 | $27.62 | $27.53 | $27.57 | $27.03 | 1,641 |
2021-02-19 | $27.53 | $27.61 | $27.33 | $27.39 | $26.85 | 3,358 |
2021-02-18 | $27.34 | $27.34 | $27.16 | $27.16 | $26.63 | 6,266 |
2021-02-17 | $27.45 | $27.45 | $27.36 | $27.42 | $26.88 | 2,457 |
2021-02-16 | $27.53 | $27.58 | $27.46 | $27.46 | $26.92 | 48,744 |
2021-02-12 | $27.69 | $27.69 | $27.53 | $27.55 | $27.01 | 15,036 |
2021-02-11 | $27.77 | $27.77 | $27.68 | $27.68 | $27.14 | 842 |
2021-02-10 | $27.63 | $28.48 | $27.52 | $27.63 | $27.08 | 5,328 |
2021-02-09 | $27.67 | $27.89 | $27.51 | $27.75 | $27.20 | 3,217 |
2021-02-08 | $27.42 | $28.35 | $27.30 | $27.55 | $27.00 | 11,016 |
2021-02-05 | $27.10 | $27.10 | $27.10 | $27.10 | $26.57 | 332 |
2021-02-04 | $26.66 | $26.95 | $26.58 | $26.95 | $26.42 | 8,361 |
2021-02-03 | $26.47 | $26.47 | $26.16 | $26.44 | $25.92 | 1,461 |
2021-02-02 | $26.54 | $26.56 | $26.47 | $26.53 | $26.01 | 1,446 |
2021-02-01 | $25.63 | $26.22 | $25.63 | $26.22 | $25.71 | 5,378 |
2021-01-29 | $25.90 | $25.97 | $25.72 | $25.77 | $25.27 | 5,156 |
2021-01-28 | $26.99 | $26.99 | $26.21 | $26.24 | $25.72 | 3,644 |
2021-01-27 | $26.47 | $26.52 | $26.24 | $26.39 | $25.87 | 2,250 |
2021-01-26 | $26.78 | $26.93 | $26.78 | $26.79 | $26.26 | 1,616 |
2021-01-25 | $26.90 | $26.90 | $26.62 | $26.77 | $26.24 | 2,825 |
2021-01-22 | $26.83 | $26.83 | $26.83 | $26.83 | $26.30 | 545 |
2021-01-21 | $26.39 | $26.55 | $26.39 | $26.52 | $26.00 | 2,853 |
2021-01-20 | $27.00 | $27.00 | $26.75 | $26.77 | $26.25 | 159,347 |
2021-01-19 | $26.81 | $26.81 | $26.67 | $26.76 | $26.23 | 1,123 |
2021-01-15 | $26.82 | $26.95 | $26.77 | $26.83 | $26.30 | 5,297 |
2021-01-14 | $27.27 | $27.28 | $27.12 | $27.12 | $26.58 | 22,260 |
2021-01-13 | $26.85 | $26.85 | $26.74 | $26.76 | $26.23 | 2,068 |
2021-01-12 | $26.92 | $26.99 | $26.92 | $26.99 | $26.46 | 698 |
2021-01-11 | $26.52 | $26.63 | $26.46 | $26.63 | $26.10 | 2,473 |
2021-01-08 | $26.84 | $26.84 | $26.60 | $26.74 | $26.21 | 2,594 |
2021-01-07 | $26.91 | $27.04 | $26.77 | $26.89 | $26.37 | 5,329 |
2021-01-06 | $26.68 | $26.97 | $26.68 | $26.96 | $26.43 | 3,498 |
2021-01-05 | $25.50 | $25.78 | $25.50 | $25.61 | $25.11 | 1,101 |
2021-01-04 | $25.68 | $25.68 | $25.08 | $25.24 | $24.75 | 2,067 |
2020-12-31 | $25.44 | $25.58 | $25.44 | $25.53 | $25.03 | 29,162 |
2020-12-30 | $25.46 | $25.49 | $25.43 | $25.49 | $24.99 | 2,916 |
2020-12-29 | $25.15 | $25.28 | $25.15 | $25.28 | $24.79 | 121,189 |
2020-12-28 | $26.08 | $26.09 | $26.08 | $26.09 | $25.18 | 478 |
2020-12-24 | $25.72 | $25.82 | $25.72 | $25.82 | $24.92 | 548 |
2020-12-23 | $26.01 | $26.01 | $25.61 | $25.73 | $24.84 | 3,834 |
2020-12-22 | $25.47 | $25.47 | $25.36 | $25.42 | $24.53 | 1,307 |
2020-12-21 | $25.31 | $25.50 | $25.31 | $25.50 | $24.61 | 548 |
2020-12-18 | $26.19 | $26.19 | $25.85 | $25.85 | $24.95 | 420 |
2020-12-17 | $25.97 | $26.17 | $25.92 | $26.16 | $25.25 | 1,758 |
2020-12-16 | $26.09 | $26.19 | $25.95 | $25.97 | $25.07 | 913 |
2020-12-15 | $26.12 | $26.12 | $26.12 | $26.12 | $25.21 | 176 |
2020-12-14 | $25.73 | $25.80 | $25.56 | $25.56 | $24.66 | 475 |
2020-12-11 | $25.82 | $25.82 | $25.64 | $25.64 | $24.74 | 365 |
2020-12-10 | $25.51 | $25.65 | $25.51 | $25.65 | $24.75 | 477 |
2020-12-09 | $25.65 | $25.75 | $25.65 | $25.75 | $24.85 | 30,952 |
2020-12-08 | $25.49 | $25.63 | $25.49 | $25.63 | $24.74 | 423 |
2020-12-07 | $25.46 | $25.46 | $25.35 | $25.43 | $24.54 | 1,210 |
2020-12-04 | $25.22 | $25.45 | $25.22 | $25.45 | $24.56 | 1,204 |
2020-12-03 | $25.13 | $25.13 | $24.95 | $24.95 | $24.08 | 1,793 |
2020-12-02 | $24.91 | $25.06 | $24.91 | $25.06 | $24.18 | 452 |
2020-12-01 | $24.97 | $25.03 | $24.97 | $25.03 | $24.16 | 214 |
2020-11-30 | $24.74 | $24.74 | $24.74 | $24.74 | $23.87 | 63 |
2020-11-27 | $25.33 | $25.38 | $25.32 | $25.38 | $24.50 | 19,271 |
2020-11-25 | $25.67 | $25.73 | $25.51 | $25.55 | $24.66 | 3,996 |
2020-11-24 | $25.47 | $25.90 | $25.47 | $25.90 | $25.00 | 327 |
2020-11-23 | $25.13 | $25.18 | $25.11 | $25.18 | $24.30 | 1,561 |
2020-11-20 | $24.97 | $24.97 | $24.85 | $24.92 | $24.05 | 2,149 |
2020-11-19 | $24.78 | $24.98 | $24.75 | $24.98 | $24.10 | 8,551 |
2020-11-18 | $25.38 | $25.38 | $24.94 | $24.94 | $24.07 | 232 |
2020-11-17 | $25.16 | $25.38 | $25.16 | $25.38 | $24.50 | 302 |
2020-11-16 | $25.04 | $25.58 | $25.04 | $25.48 | $24.59 | 4,928 |
2020-11-13 | $24.60 | $24.80 | $24.55 | $24.80 | $23.93 | 1,203 |
2020-11-12 | $24.51 | $24.53 | $24.06 | $24.21 | $23.36 | 13,317 |
2020-11-11 | $24.94 | $24.94 | $24.71 | $24.84 | $23.98 | 801 |
2020-11-10 | $24.95 | $25.08 | $24.95 | $25.08 | $24.21 | 350 |
2020-11-09 | $23.53 | $24.88 | $23.53 | $24.15 | $23.31 | 3,606 |
2020-11-06 | $22.91 | $22.91 | $22.87 | $22.87 | $22.07 | 169 |
2020-11-05 | $23.03 | $23.12 | $22.97 | $23.10 | $22.30 | 6,892 |
2020-11-04 | $22.56 | $22.56 | $22.56 | $22.56 | $21.77 | 45 |
2020-11-03 | $23.27 | $23.46 | $23.27 | $23.46 | $22.64 | 3,392 |
2020-11-02 | $22.80 | $22.81 | $22.80 | $22.81 | $22.02 | 1,130 |
2020-10-30 | $22.47 | $22.47 | $22.22 | $22.22 | $21.45 | 6,880 |
2020-10-29 | $22.33 | $22.47 | $22.33 | $22.47 | $21.68 | 396 |
2020-10-28 | $22.47 | $22.48 | $22.25 | $22.25 | $21.47 | 15,150 |
2020-10-27 | $22.94 | $22.98 | $22.79 | $22.80 | $22.01 | 7,279 |
2020-10-26 | $22.94 | $23.07 | $22.94 | $23.07 | $22.27 | 13,800 |
2020-10-23 | $23.39 | $23.39 | $23.39 | $23.39 | $22.57 | 125,960 |
2020-10-22 | $23.11 | $23.23 | $23.11 | $23.23 | $22.42 | 125,960 |
2020-10-21 | $22.86 | $22.98 | $22.86 | $22.91 | $22.11 | 12,394 |
2020-10-20 | $22.83 | $22.83 | $22.73 | $22.73 | $21.94 | 402 |
2020-10-19 | $22.93 | $22.98 | $22.59 | $22.59 | $21.80 | 5,674 |
2020-10-16 | $22.97 | $23.05 | $22.96 | $22.96 | $22.16 | 95,194 |
2020-10-15 | $21.95 | $22.84 | $21.95 | $22.84 | $22.05 | 852 |
2020-10-14 | $22.70 | $22.70 | $22.54 | $22.54 | $21.75 | 1,787 |
2020-10-13 | $22.86 | $22.86 | $22.66 | $22.78 | $21.98 | 1,097 |
2020-10-12 | $22.96 | $23.12 | $22.94 | $23.12 | $22.31 | 1,043 |
2020-10-09 | $23.25 | $23.26 | $22.78 | $22.78 | $21.99 | 3,089 |
2020-10-08 | $22.87 | $22.87 | $22.87 | $22.87 | $22.07 | 176 |
2020-10-07 | $22.60 | $22.63 | $22.46 | $22.63 | $21.84 | 1,248 |
2020-10-06 | $22.60 | $22.75 | $22.35 | $22.35 | $21.57 | 336 |
2020-10-05 | $22.14 | $22.29 | $22.14 | $22.29 | $21.51 | 1,940 |
2020-10-02 | $21.47 | $21.95 | $21.47 | $21.95 | $21.19 | 6,547 |
2020-10-01 | $21.34 | $21.55 | $21.34 | $21.55 | $20.80 | 2,104 |
2020-09-30 | $21.63 | $21.68 | $21.48 | $21.48 | $20.73 | 159,952 |
2020-09-29 | $21.55 | $21.55 | $21.32 | $21.41 | $20.67 | 761 |
2020-09-28 | $21.57 | $21.61 | $21.56 | $21.58 | $20.82 | 2,646 |
2020-09-25 | $21.05 | $21.06 | $21.05 | $21.06 | $20.33 | 2,176 |
2020-09-24 | $21.00 | $21.00 | $20.87 | $20.87 | $20.14 | 5,895 |
2020-09-23 | $20.77 | $21.22 | $20.69 | $20.69 | $19.97 | 2,400 |
2020-09-22 | $21.16 | $21.21 | $21.06 | $21.21 | $20.47 | 986 |
2020-09-21 | $20.92 | $21.15 | $20.88 | $21.15 | $20.41 | 684 |
2020-09-18 | $22.22 | $22.22 | $21.73 | $21.80 | $21.04 | 2,994 |
2020-09-17 | $22.08 | $22.08 | $22.00 | $22.00 | $21.23 | 2,743 |
2020-09-16 | $22.31 | $22.31 | $22.11 | $22.11 | $21.34 | 5,543 |
2020-09-15 | $22.43 | $22.43 | $22.12 | $22.15 | $21.38 | 5,105 |
2020-09-14 | $22.24 | $22.38 | $22.24 | $22.38 | $21.60 | 66,914 |
2020-09-11 | $22.22 | $22.26 | $22.04 | $22.04 | $21.27 | 2,191 |
2020-09-10 | $22.35 | $22.41 | $22.29 | $22.29 | $21.51 | 627 |
2020-09-09 | $22.60 | $22.71 | $22.60 | $22.60 | $21.81 | 409 |
2020-09-08 | $22.42 | $22.42 | $22.42 | $22.42 | $21.63 | 113 |
2020-09-04 | $23.18 | $23.18 | $22.74 | $22.85 | $22.05 | 1,649 |
2020-09-03 | $23.25 | $23.25 | $22.79 | $22.84 | $22.04 | 1,673 |
2020-09-02 | $23.11 | $23.21 | $23.11 | $23.21 | $22.40 | 550 |
2020-09-01 | $22.87 | $22.91 | $22.87 | $22.91 | $22.11 | 159 |
2020-08-31 | $22.95 | $22.95 | $22.86 | $22.86 | $22.07 | 491 |
2020-08-28 | $23.00 | $23.07 | $22.99 | $23.07 | $22.27 | 2,004 |
2020-08-27 | $23.05 | $23.25 | $23.05 | $23.08 | $22.28 | 7,415 |
2020-08-26 | $22.96 | $22.97 | $22.91 | $22.91 | $22.11 | 1,714 |
2020-08-25 | $23.14 | $23.22 | $23.14 | $23.21 | $22.40 | 1,076 |
2020-08-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.44 | 46 |
2020-08-21 | $22.87 | $22.93 | $22.85 | $22.93 | $22.13 | 512 |
2020-08-20 | $22.77 | $23.11 | $22.77 | $23.02 | $22.22 | 757 |
2020-08-19 | $23.19 | $23.19 | $23.19 | $23.19 | $22.38 | 154 |
2020-08-18 | $23.37 | $23.37 | $23.28 | $23.28 | $22.47 | 13,143 |
2020-08-17 | $23.61 | $23.61 | $23.50 | $23.50 | $22.68 | 882 |
2020-08-14 | $23.60 | $23.60 | $23.55 | $23.55 | $22.73 | 156 |
2020-08-13 | $23.61 | $23.64 | $23.58 | $23.58 | $22.76 | 509 |
2020-08-12 | $24.01 | $24.01 | $23.76 | $23.83 | $23.00 | 990 |
2020-08-11 | $23.86 | $23.86 | $23.56 | $23.56 | $22.73 | 9,214 |
2020-08-10 | $23.64 | $23.64 | $23.58 | $23.58 | $22.76 | 184 |
2020-08-07 | $22.77 | $23.42 | $22.55 | $23.42 | $22.60 | 1,699 |
2020-08-06 | $22.68 | $22.78 | $22.68 | $22.78 | $21.98 | 358 |
2020-08-05 | $22.63 | $22.66 | $22.63 | $22.66 | $21.87 | 149 |
2020-08-04 | $22.22 | $22.27 | $22.15 | $22.27 | $21.49 | 2,017 |
2020-08-03 | $22.26 | $22.26 | $22.26 | $22.26 | $21.48 | 8 |
2020-07-31 | $22.04 | $22.04 | $22.04 | $22.04 | $21.27 | 81 |
2020-07-30 | $22.60 | $22.60 | $22.30 | $22.35 | $21.57 | 3,297 |
2020-07-29 | $22.37 | $22.58 | $22.37 | $22.58 | $21.79 | 226 |
2020-07-28 | $22.15 | $22.20 | $22.04 | $22.04 | $21.27 | 1,849 |
2020-07-27 | $22.10 | $22.10 | $22.04 | $22.10 | $21.33 | 337 |
2020-07-24 | $22.40 | $22.40 | $22.17 | $22.17 | $21.40 | 586 |
2020-07-23 | $22.39 | $22.39 | $22.36 | $22.36 | $21.58 | 180 |
2020-07-22 | $22.26 | $22.26 | $22.15 | $22.17 | $21.40 | 530 |
2020-07-21 | $22.06 | $22.06 | $22.06 | $22.06 | $21.29 | 100 |
2020-07-20 | $21.74 | $21.74 | $21.49 | $21.60 | $20.85 | 1,493 |
2020-07-17 | $22.08 | $22.08 | $21.94 | $21.94 | $21.18 | 256 |
2020-07-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.16 | 100 |
2020-07-15 | $21.69 | $22.03 | $21.69 | $21.96 | $21.19 | 1,074 |
2020-07-14 | $21.20 | $21.27 | $21.03 | $21.27 | $20.52 | 3,177 |
2020-07-13 | $20.99 | $21.40 | $20.99 | $21.07 | $20.33 | 3,625 |
2020-07-10 | $20.78 | $21.00 | $20.76 | $21.00 | $20.27 | 1,263 |
2020-07-09 | $20.85 | $20.85 | $20.41 | $20.51 | $19.80 | 4,790 |
2020-07-08 | $21.16 | $21.16 | $20.95 | $20.95 | $20.22 | 1,359 |
2020-07-07 | $21.23 | $21.23 | $21.06 | $21.06 | $20.33 | 4,179 |
2020-07-06 | $21.82 | $21.82 | $21.50 | $21.50 | $20.74 | 4,788 |
2020-07-02 | $21.99 | $21.99 | $21.44 | $21.44 | $20.69 | 2,600 |
2020-07-01 | $21.43 | $21.51 | $21.43 | $21.48 | $20.73 | 4,066 |
2020-06-30 | $21.86 | $21.86 | $21.72 | $21.84 | $21.08 | 11,787 |
2020-06-29 | $21.58 | $21.58 | $21.39 | $21.50 | $20.75 | 604 |
2020-06-26 | $20.79 | $20.79 | $20.79 | $20.79 | $20.07 | 224 |
2020-06-25 | $21.08 | $21.32 | $20.99 | $21.32 | $20.57 | 5,668 |
2020-06-24 | $21.37 | $21.39 | $21.11 | $21.18 | $20.44 | 6,427 |
2020-06-23 | $21.79 | $21.79 | $21.79 | $21.79 | $21.03 | 144 |
2020-06-22 | $21.72 | $21.85 | $21.67 | $21.84 | $21.08 | 3,839 |
2020-06-19 | $22.30 | $22.30 | $21.79 | $21.79 | $21.03 | 909 |
2020-06-18 | $22.31 | $22.34 | $22.10 | $22.11 | $21.34 | 2,409 |
2020-06-17 | $22.48 | $22.52 | $22.26 | $22.26 | $21.49 | 2,297 |
2020-06-16 | $22.68 | $22.68 | $22.63 | $22.63 | $21.84 | 347 |
2020-06-15 | $21.59 | $22.19 | $21.52 | $22.19 | $21.42 | 1,040 |
2020-06-12 | $21.82 | $21.83 | $21.54 | $21.80 | $21.04 | 2,339 |
2020-06-11 | $21.92 | $21.92 | $21.60 | $21.60 | $20.85 | 132,859 |
2020-06-10 | $23.34 | $23.34 | $23.21 | $23.21 | $22.40 | 849 |
2020-06-09 | $23.89 | $24.08 | $23.74 | $23.85 | $23.02 | 1,908 |
2020-06-08 | $24.30 | $24.30 | $24.30 | $24.30 | $23.45 | 143 |
2020-06-05 | $24.07 | $24.07 | $24.03 | $24.03 | $23.19 | 303 |
2020-06-04 | $23.11 | $23.22 | $23.11 | $23.22 | $22.41 | 1,611 |
2020-06-03 | $23.27 | $23.27 | $23.12 | $23.12 | $22.31 | 4,359 |
2020-06-02 | $22.48 | $22.50 | $22.41 | $22.42 | $21.64 | 1,749 |
2020-06-01 | $22.48 | $22.48 | $22.29 | $22.29 | $21.51 | 751 |
2020-05-29 | $22.33 | $22.33 | $22.33 | $22.33 | $21.55 | 84 |
2020-05-28 | $22.99 | $22.99 | $22.58 | $22.58 | $21.79 | 202 |
2020-05-27 | $23.02 | $23.02 | $23.02 | $23.02 | $22.21 | 1 |
2020-05-26 | $22.27 | $22.27 | $22.22 | $22.22 | $21.44 | 211 |
2020-05-22 | $21.38 | $21.41 | $21.37 | $21.41 | $20.67 | 6,554 |
2020-05-21 | $21.50 | $21.50 | $21.34 | $21.34 | $20.60 | 756 |
2020-05-20 | $20.86 | $21.38 | $20.86 | $21.27 | $20.53 | 3,297 |
2020-05-19 | $20.71 | $20.71 | $20.71 | $20.71 | $19.99 | 78 |
2020-05-18 | $20.92 | $21.24 | $20.92 | $21.24 | $20.50 | 70,017 |
2020-05-15 | $19.74 | $19.97 | $19.62 | $19.97 | $19.27 | 3,190 |
2020-05-14 | $19.24 | $19.63 | $19.24 | $19.63 | $18.95 | 453 |
2020-05-13 | $20.16 | $20.16 | $19.58 | $19.69 | $19.01 | 2,919 |
2020-05-12 | $20.87 | $20.87 | $20.40 | $20.40 | $19.68 | 2,493 |
2020-05-11 | $20.91 | $21.08 | $20.91 | $21.08 | $20.35 | 928 |
2020-05-08 | $21.27 | $21.43 | $21.25 | $21.43 | $20.68 | 5,604 |
2020-05-07 | $20.60 | $20.60 | $20.55 | $20.55 | $19.84 | 184 |
2020-05-06 | $20.80 | $20.80 | $20.27 | $20.27 | $19.56 | 1,467 |
2020-05-05 | $21.25 | $21.25 | $20.81 | $20.81 | $20.08 | 10,001 |
2020-05-04 | $20.63 | $20.78 | $20.48 | $20.78 | $20.06 | 10,817 |
2020-05-01 | $20.75 | $20.87 | $20.65 | $20.87 | $20.14 | 1,194 |
2020-04-30 | $21.97 | $22.06 | $21.67 | $21.67 | $20.91 | 1,591 |
2020-04-29 | $22.74 | $22.74 | $22.62 | $22.62 | $21.83 | 526 |
2020-04-28 | $21.70 | $21.71 | $21.70 | $21.71 | $20.95 | 258 |
2020-04-27 | $20.99 | $21.32 | $20.99 | $21.32 | $20.58 | 7,601 |
2020-04-24 | $20.64 | $20.64 | $20.32 | $20.54 | $19.82 | 5,471 |
2020-04-23 | $20.63 | $20.63 | $20.33 | $20.36 | $19.65 | 4,655 |
2020-04-22 | $20.90 | $20.90 | $20.36 | $20.36 | $19.65 | 11,273 |
2020-04-21 | $20.33 | $20.35 | $20.11 | $20.32 | $19.61 | 19,037 |
2020-04-20 | $21.09 | $21.10 | $20.57 | $20.73 | $20.00 | 5,333 |
2020-04-17 | $21.30 | $21.36 | $21.19 | $21.33 | $20.59 | 2,250 |
2020-04-16 | $20.18 | $20.54 | $20.12 | $20.54 | $19.82 | 2,551 |
2020-04-15 | $21.14 | $21.14 | $20.57 | $20.57 | $19.85 | 679 |
2020-04-14 | $22.01 | $22.03 | $21.68 | $21.77 | $21.01 | 6,214 |
2020-04-13 | $24.14 | $24.14 | $21.33 | $21.47 | $20.72 | 8,522 |
2020-04-09 | $21.53 | $22.19 | $21.53 | $22.19 | $21.42 | 7,310 |
2020-04-08 | $21.13 | $21.13 | $20.90 | $21.03 | $20.30 | 2,132 |
2020-04-07 | $21.11 | $21.15 | $20.26 | $20.39 | $19.68 | 13,715 |
2020-04-06 | $20.00 | $20.54 | $20.00 | $20.54 | $19.82 | 27,087 |
2020-04-03 | $19.67 | $19.67 | $19.67 | $19.67 | $18.98 | 159 |
2020-04-02 | $19.10 | $19.67 | $19.06 | $19.67 | $18.98 | 5,283 |
2020-04-01 | $19.56 | $19.56 | $19.00 | $19.07 | $18.40 | 1,417 |
2020-03-31 | $20.97 | $20.97 | $20.55 | $20.66 | $19.94 | 180,315 |
2020-03-30 | $20.51 | $21.02 | $20.42 | $21.02 | $20.28 | 2,170 |
2020-03-27 | $20.02 | $20.44 | $20.01 | $20.06 | $19.36 | 4,855 |
2020-03-26 | $20.42 | $20.76 | $20.38 | $20.76 | $20.04 | 5,058 |
2020-03-25 | $19.42 | $20.15 | $19.32 | $19.53 | $18.85 | 3,423 |
2020-03-24 | $18.80 | $19.47 | $18.71 | $19.47 | $18.79 | 2,592 |
2020-03-23 | $18.54 | $18.54 | $17.38 | $17.90 | $17.27 | 6,550 |
2020-03-20 | $20.31 | $20.31 | $18.39 | $18.39 | $17.75 | 1,745 |
2020-03-19 | $19.65 | $20.17 | $19.65 | $20.17 | $19.46 | 7,111 |
2020-03-18 | $19.78 | $19.78 | $19.18 | $19.56 | $18.88 | 3,072 |
2020-03-17 | $18.41 | $20.37 | $18.41 | $20.37 | $19.66 | 9,699 |
2020-03-16 | $18.83 | $19.46 | $18.21 | $18.21 | $17.57 | 8,147 |
2020-03-13 | $19.60 | $20.39 | $19.56 | $20.39 | $19.68 | 4,054 |
2020-03-12 | $19.99 | $20.11 | $19.02 | $19.02 | $18.36 | 9,651 |
2020-03-11 | $21.61 | $21.61 | $21.24 | $21.24 | $20.50 | 398 |
2020-03-10 | $22.27 | $22.43 | $22.25 | $22.43 | $21.65 | 2,114 |
2020-03-09 | $21.13 | $22.06 | $21.13 | $22.06 | $21.29 | 1,255 |
2020-03-06 | $23.59 | $23.78 | $23.48 | $23.78 | $22.95 | 843 |
2020-03-05 | $23.86 | $23.86 | $23.63 | $23.63 | $22.80 | 2,051 |
2020-03-04 | $24.19 | $24.19 | $24.19 | $24.19 | $23.35 | 217 |
2020-03-03 | $23.95 | $24.02 | $23.17 | $23.35 | $22.53 | 15,247 |
2020-03-02 | $23.45 | $23.72 | $23.45 | $23.72 | $22.89 | 4,756 |
2020-02-28 | $23.02 | $23.16 | $23.01 | $23.07 | $22.26 | 2,815 |
2020-02-27 | $24.62 | $24.62 | $23.97 | $23.97 | $23.13 | 4,094 |
2020-02-26 | $25.11 | $25.28 | $24.75 | $24.75 | $23.89 | 2,136 |
2020-02-25 | $25.80 | $25.80 | $25.06 | $25.06 | $24.19 | 2,264 |
2020-02-24 | $25.77 | $25.77 | $25.64 | $25.69 | $24.79 | 6,820 |
2020-02-21 | $26.34 | $26.34 | $26.13 | $26.22 | $25.30 | 8,244 |
2020-02-20 | $26.40 | $26.40 | $26.10 | $26.34 | $25.42 | 6,800 |
2020-02-19 | $26.60 | $26.60 | $26.43 | $26.43 | $25.51 | 589 |
2020-02-18 | $26.48 | $26.60 | $26.45 | $26.45 | $25.53 | 1,326 |
2020-02-14 | $26.59 | $26.59 | $26.59 | $26.59 | $25.66 | 9 |
2020-02-13 | $26.54 | $26.66 | $26.54 | $26.65 | $25.72 | 754 |
2020-02-12 | $26.50 | $26.53 | $26.49 | $26.49 | $25.57 | 29,126 |
2020-02-11 | $26.62 | $26.62 | $26.51 | $26.51 | $25.58 | 6,667 |
2020-02-10 | $26.40 | $26.46 | $26.38 | $26.46 | $25.54 | 4,811 |
2020-02-07 | $26.39 | $26.39 | $26.29 | $26.29 | $25.37 | 679 |
2020-02-06 | $26.67 | $26.67 | $26.48 | $26.55 | $25.62 | 3,184 |
2020-02-05 | $26.43 | $26.55 | $26.43 | $26.51 | $25.58 | 1,594 |
2020-02-04 | $26.50 | $26.50 | $26.24 | $26.24 | $25.32 | 5,401 |
2020-02-03 | $26.22 | $26.27 | $26.19 | $26.21 | $25.30 | 8,196 |
2020-01-31 | $26.12 | $26.12 | $26.00 | $26.00 | $25.09 | 1,321 |
2020-01-30 | $26.45 | $26.53 | $26.34 | $26.53 | $25.61 | 5,548 |
2020-01-29 | $26.66 | $26.66 | $26.51 | $26.51 | $25.58 | 266 |
2020-01-28 | $26.74 | $26.74 | $26.58 | $26.64 | $25.71 | 3,854 |
2020-01-27 | $26.48 | $26.60 | $26.48 | $26.60 | $25.67 | 2,690 |
2020-01-24 | $26.76 | $26.76 | $26.56 | $26.67 | $25.74 | 1,596 |
2020-01-23 | $26.77 | $26.88 | $26.77 | $26.85 | $25.91 | 1,354 |
2020-01-22 | $26.85 | $26.85 | $26.80 | $26.83 | $25.89 | 7,228 |
2020-01-21 | $26.69 | $26.79 | $26.69 | $26.79 | $25.85 | 6,405 |
2020-01-17 | $26.88 | $26.92 | $26.86 | $26.88 | $25.94 | 3,477 |
2020-01-16 | $26.77 | $26.83 | $26.73 | $26.83 | $25.89 | 4,089 |
2020-01-15 | $26.48 | $26.52 | $26.45 | $26.47 | $25.54 | 2,699 |
2020-01-14 | $26.29 | $26.43 | $26.29 | $26.38 | $25.46 | 15,180 |
2020-01-13 | $26.33 | $26.43 | $26.33 | $26.43 | $25.51 | 695 |
2020-01-10 | $26.16 | $26.16 | $26.07 | $26.11 | $25.20 | 5,672 |
2020-01-09 | $26.27 | $26.27 | $26.15 | $26.15 | $25.24 | 8,172 |
2020-01-08 | $26.21 | $26.22 | $26.13 | $26.13 | $25.22 | 8,503 |
2020-01-07 | $26.15 | $26.18 | $26.08 | $26.12 | $25.20 | 6,633 |
2020-01-06 | $26.29 | $26.37 | $26.29 | $26.32 | $25.40 | 2,623 |
2020-01-03 | $26.36 | $26.42 | $26.36 | $26.38 | $25.46 | 1,861 |
2020-01-02 | $26.75 | $26.75 | $26.20 | $26.38 | $25.46 | 74,498 |
2019-12-31 | $26.66 | $26.66 | $26.51 | $26.51 | $25.58 | 6,230 |
2019-12-30 | $26.47 | $26.52 | $26.47 | $26.52 | $25.60 | 500 |
2019-12-27 | $26.42 | $26.48 | $26.42 | $26.46 | $25.54 | 2,301 |
2019-12-26 | $26.75 | $26.75 | $26.59 | $26.62 | $25.66 | 4,019 |
2019-12-24 | $26.63 | $26.67 | $26.61 | $26.63 | $25.67 | 2,224 |
2019-12-23 | $26.66 | $26.66 | $26.56 | $26.62 | $25.67 | 7,267 |
2019-12-20 | $26.81 | $26.88 | $26.81 | $26.84 | $25.88 | 1,624 |
2019-12-19 | $26.60 | $26.72 | $26.60 | $26.67 | $25.71 | 10,260 |
2019-12-18 | $26.43 | $26.58 | $26.43 | $26.58 | $25.63 | 2,113 |
2019-12-17 | $26.41 | $26.48 | $26.40 | $26.46 | $25.51 | 3,101 |
2019-12-16 | $26.48 | $26.48 | $26.35 | $26.37 | $25.42 | 2,478 |
2019-12-13 | $26.36 | $26.36 | $26.20 | $26.20 | $25.26 | 821 |
2019-12-12 | $26.53 | $26.53 | $26.31 | $26.41 | $25.46 | 1,818 |
2019-12-11 | $26.22 | $26.30 | $26.16 | $26.30 | $25.36 | 655 |
2019-12-10 | $26.20 | $26.22 | $26.13 | $26.17 | $25.23 | 6,479 |
2019-12-09 | $26.24 | $26.24 | $26.20 | $26.20 | $25.26 | 1,285 |
2019-12-06 | $26.36 | $26.38 | $26.29 | $26.29 | $25.34 | 886 |
2019-12-05 | $25.93 | $26.05 | $25.93 | $26.05 | $25.11 | 1,220 |
2019-12-04 | $26.00 | $26.01 | $25.95 | $25.95 | $25.02 | 18,741 |
2019-12-03 | $25.68 | $25.77 | $25.64 | $25.77 | $24.84 | 5,685 |
2019-12-02 | $25.90 | $25.90 | $25.79 | $25.79 | $24.86 | 231 |
2019-11-29 | $26.15 | $26.15 | $26.00 | $26.00 | $25.06 | 868 |
2019-11-27 | $26.16 | $26.25 | $26.16 | $26.22 | $25.27 | 980 |
2019-11-26 | $26.14 | $26.18 | $26.14 | $26.15 | $25.21 | 1,323 |
2019-11-25 | $25.98 | $26.11 | $25.98 | $26.10 | $25.16 | 4,124 |
2019-11-22 | $25.67 | $25.71 | $25.60 | $25.71 | $24.78 | 1,010 |
2019-11-21 | $25.62 | $25.69 | $25.62 | $25.68 | $24.76 | 2,438 |
2019-11-20 | $25.96 | $26.03 | $25.87 | $25.87 | $24.94 | 14,632 |
2019-11-19 | $25.75 | $25.93 | $25.75 | $25.93 | $25.00 | 1,710 |
2019-11-18 | $25.83 | $25.83 | $25.71 | $25.72 | $24.80 | 3,270 |
2019-11-15 | $25.76 | $25.81 | $25.76 | $25.79 | $24.86 | 4,948 |
2019-11-14 | $25.84 | $25.91 | $25.81 | $25.83 | $24.90 | 1,101 |
2019-11-13 | $25.75 | $25.78 | $25.73 | $25.75 | $24.83 | 11,559 |
2019-11-12 | $25.96 | $25.96 | $25.82 | $25.82 | $24.89 | 2,283 |
2019-11-11 | $25.84 | $25.86 | $25.82 | $25.83 | $24.90 | 1,860 |
2019-11-08 | $26.10 | $26.10 | $25.92 | $25.94 | $25.01 | 1,143 |
2019-11-07 | $26.26 | $26.33 | $26.06 | $26.08 | $25.14 | 5,096 |
2019-11-06 | $26.36 | $26.39 | $26.31 | $26.31 | $25.36 | 5,013 |
2019-11-05 | $26.64 | $26.64 | $26.42 | $26.42 | $25.47 | 1,499 |
2019-11-04 | $26.70 | $26.70 | $26.62 | $26.63 | $25.68 | 528 |
2019-11-01 | $26.60 | $26.64 | $26.60 | $26.64 | $25.69 | 271 |
2019-10-31 | $26.64 | $26.65 | $26.41 | $26.50 | $25.55 | 59,891 |
2019-10-30 | $26.55 | $26.75 | $26.53 | $26.70 | $25.74 | 574 |
2019-10-29 | $26.57 | $26.58 | $26.54 | $26.58 | $25.63 | 915 |
2019-10-28 | $26.30 | $26.36 | $26.30 | $26.34 | $25.39 | 3,564 |
2019-10-25 | $26.21 | $26.23 | $26.15 | $26.15 | $25.21 | 340 |
2019-10-24 | $26.21 | $26.21 | $26.19 | $26.19 | $25.25 | 4,909 |
2019-10-23 | $26.13 | $26.20 | $26.13 | $26.19 | $25.25 | 784 |
2019-10-22 | $26.08 | $26.11 | $26.06 | $26.08 | $25.14 | 1,664 |
2019-10-21 | $26.12 | $26.17 | $26.11 | $26.11 | $25.17 | 534 |
2019-10-18 | $25.92 | $26.01 | $25.92 | $26.01 | $25.07 | 650 |
2019-10-17 | $25.73 | $25.91 | $25.73 | $25.91 | $24.98 | 992 |
2019-10-16 | $25.62 | $25.62 | $25.57 | $25.57 | $24.65 | 1,167 |
2019-10-15 | $25.65 | $25.65 | $25.52 | $25.54 | $24.62 | 1,568 |
2019-10-14 | $25.52 | $25.56 | $25.47 | $25.48 | $24.57 | 22,619 |
2019-10-11 | $25.68 | $25.71 | $25.58 | $25.58 | $24.66 | 1,071 |
2019-10-10 | $25.21 | $25.21 | $25.12 | $25.16 | $24.25 | 2,228 |
2019-10-09 | $25.01 | $25.09 | $25.01 | $25.06 | $24.16 | 1,598 |
2019-10-08 | $25.00 | $25.02 | $24.89 | $24.89 | $24.00 | 1,760 |
2019-10-07 | $25.31 | $25.31 | $25.24 | $25.29 | $24.38 | 4,510 |
2019-10-04 | $25.09 | $25.29 | $25.09 | $25.29 | $24.38 | 4,166 |
2019-10-03 | $24.94 | $25.05 | $24.94 | $25.03 | $24.13 | 1,506 |
2019-10-02 | $25.20 | $25.20 | $25.09 | $25.10 | $24.19 | 2,142 |
2019-10-01 | $25.74 | $25.74 | $25.32 | $25.36 | $24.45 | 35,848 |
2019-09-30 | $25.66 | $25.66 | $25.66 | $25.66 | $24.74 | 64 |
2019-09-27 | $25.64 | $25.64 | $25.53 | $25.57 | $24.65 | 1,458 |
2019-09-26 | $25.74 | $25.74 | $25.62 | $25.62 | $24.70 | 2,886 |
2019-09-25 | $25.57 | $25.81 | $25.57 | $25.76 | $24.83 | 1,553 |
2019-09-24 | $25.67 | $25.67 | $25.42 | $25.42 | $24.50 | 497 |
2019-09-23 | $25.69 | $25.69 | $25.60 | $25.60 | $24.68 | 804 |
2019-09-20 | $25.82 | $25.82 | $25.59 | $25.64 | $24.72 | 2,946 |
2019-09-19 | $25.90 | $25.90 | $25.69 | $25.69 | $24.76 | 6,417 |
2019-09-18 | $25.81 | $25.81 | $25.77 | $25.77 | $24.84 | 793 |
2019-09-17 | $25.83 | $25.87 | $25.82 | $25.83 | $24.90 | 2,965 |
2019-09-16 | $25.92 | $25.92 | $25.83 | $25.83 | $24.91 | 7,285 |
2019-09-13 | $25.95 | $25.98 | $25.88 | $25.93 | $25.00 | 1,470 |
2019-09-12 | $25.81 | $25.93 | $25.80 | $25.91 | $24.98 | 2,914 |
2019-09-11 | $25.61 | $25.79 | $25.57 | $25.79 | $24.87 | 3,453 |
2019-09-10 | $25.11 | $25.32 | $25.10 | $25.25 | $24.34 | 2,241 |
2019-09-09 | $25.05 | $25.10 | $24.98 | $25.10 | $24.20 | 787 |
2019-09-06 | $25.24 | $25.24 | $25.12 | $25.12 | $24.22 | 576 |
2019-09-05 | $25.30 | $25.30 | $25.11 | $25.12 | $24.22 | 936 |
2019-09-04 | $25.05 | $25.05 | $24.97 | $24.97 | $24.07 | 654 |
2019-09-03 | $24.88 | $24.92 | $24.81 | $24.87 | $23.97 | 922 |
2019-08-30 | $25.11 | $25.11 | $24.97 | $25.04 | $24.14 | 1,450 |
2019-08-29 | $25.00 | $25.10 | $24.97 | $25.03 | $24.13 | 2,292 |
2019-08-28 | $24.69 | $24.73 | $24.69 | $24.71 | $23.82 | 1,076 |
2019-08-27 | $24.78 | $24.78 | $24.52 | $24.52 | $23.64 | 915 |
2019-08-26 | $24.52 | $24.72 | $24.45 | $24.72 | $23.83 | 11,305 |
2019-08-23 | $25.05 | $25.05 | $24.39 | $24.39 | $23.51 | 5,428 |
2019-08-22 | $25.16 | $25.16 | $24.98 | $25.05 | $24.15 | 2,262 |
2019-08-21 | $25.15 | $25.15 | $25.09 | $25.10 | $24.20 | 6,613 |
2019-08-20 | $25.17 | $25.17 | $25.04 | $25.04 | $24.14 | 9,059 |
2019-08-19 | $25.31 | $25.33 | $25.28 | $25.29 | $24.38 | 7,699 |
2019-08-16 | $25.13 | $25.14 | $25.12 | $25.14 | $24.24 | 1,437 |
2019-08-15 | $24.72 | $24.84 | $24.71 | $24.78 | $23.89 | 4,320 |
2019-08-14 | $25.08 | $25.08 | $24.67 | $24.74 | $23.85 | 5,875 |
2019-08-13 | $25.24 | $25.27 | $25.13 | $25.13 | $24.23 | 3,953 |
2019-08-12 | $24.99 | $24.99 | $24.90 | $24.95 | $24.05 | 4,313 |
2019-08-09 | $25.34 | $25.34 | $25.13 | $25.13 | $24.23 | 4,826 |
2019-08-08 | $25.31 | $25.31 | $25.28 | $25.28 | $24.37 | 713 |
2019-08-07 | $24.74 | $24.87 | $24.63 | $24.87 | $23.97 | 6,550 |
2019-08-06 | $24.67 | $24.79 | $24.52 | $24.79 | $23.90 | 2,328 |
2019-08-05 | $24.65 | $24.71 | $24.36 | $24.59 | $23.71 | 10,237 |
2019-08-02 | $25.11 | $25.23 | $25.11 | $25.13 | $24.23 | 725 |
2019-08-01 | $25.74 | $25.74 | $25.35 | $25.35 | $24.44 | 3,074 |
2019-07-31 | $26.07 | $26.07 | $25.71 | $25.71 | $24.78 | 2,052 |
2019-07-30 | $25.66 | $25.69 | $25.64 | $25.69 | $24.77 | 603,505 |
2019-07-29 | $25.62 | $25.62 | $25.51 | $25.51 | $24.59 | 775 |
2019-07-26 | $25.31 | $25.53 | $25.31 | $25.53 | $24.62 | 2,292 |
2019-07-25 | $25.40 | $25.40 | $25.26 | $25.26 | $24.35 | 871 |
2019-07-24 | $25.28 | $25.52 | $25.28 | $25.52 | $24.60 | 1,392 |
2019-07-23 | $25.16 | $25.26 | $25.16 | $25.26 | $24.35 | 557 |
2019-07-22 | $25.13 | $25.13 | $25.08 | $25.08 | $24.18 | 492 |
2019-07-19 | $25.17 | $25.17 | $25.17 | $25.17 | $24.27 | 87 |
2019-07-18 | $25.22 | $25.35 | $25.22 | $25.32 | $24.41 | 143,797 |
2019-07-17 | $25.31 | $25.33 | $25.28 | $25.31 | $24.40 | 95,286 |
2019-07-16 | $25.34 | $25.34 | $25.28 | $25.28 | $24.38 | 301 |
2019-07-15 | $25.16 | $25.20 | $25.16 | $25.20 | $24.29 | 407 |
2019-07-12 | $25.20 | $25.33 | $25.20 | $25.33 | $24.42 | 250 |
2019-07-11 | $25.04 | $25.15 | $25.04 | $25.15 | $24.24 | 195 |
2019-07-10 | $25.36 | $25.36 | $25.23 | $25.23 | $24.32 | 20,223 |
2019-07-09 | $25.22 | $25.22 | $25.22 | $25.22 | $24.31 | 226 |
2019-07-08 | $25.33 | $25.33 | $25.31 | $25.31 | $24.40 | 3,704 |
2019-07-05 | $25.30 | $25.45 | $25.30 | $25.45 | $24.53 | 4,492 |
2019-07-03 | $25.45 | $25.45 | $25.39 | $25.39 | $24.48 | 226 |
2019-07-02 | $25.17 | $25.23 | $25.17 | $25.23 | $24.32 | 192 |
2019-07-01 | $25.25 | $25.25 | $25.18 | $25.25 | $24.35 | 3,629 |
2019-06-28 | $25.44 | $25.45 | $25.36 | $25.36 | $24.45 | 110,548 |
2019-06-27 | $25.11 | $25.11 | $25.11 | $25.11 | $24.21 | 0 |
2019-06-26 | $24.84 | $24.84 | $24.84 | $24.84 | $23.95 | 5 |
2019-06-25 | $25.15 | $25.15 | $25.15 | $25.15 | $24.25 | 0 |
2019-06-24 | $25.18 | $25.18 | $25.18 | $25.18 | $24.28 | 0 |
2019-06-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.44 | 0 |
2019-06-20 | $25.54 | $25.54 | $25.54 | $25.54 | $24.63 | 5 |
2019-06-19 | $25.45 | $25.45 | $25.45 | $25.45 | $24.53 | 0 |
2019-06-18 | $25.28 | $25.28 | $25.28 | $25.28 | $24.37 | 0 |
2019-06-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.30 | 0 |
2019-06-14 | $25.29 | $25.29 | $25.29 | $25.29 | $24.39 | 0 |
2019-06-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.39 | 0 |
2019-06-12 | $25.11 | $25.17 | $25.11 | $25.17 | $24.26 | 200 |
KFA Small Cap Quality Dividend Index ETF (KSCD) News Headlines
Recent KFA Small Cap Quality Dividend Index ETF (KSCD) News
Similar Companies to KFA Small Cap Quality Dividend Index ETF (KSCD) 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 | -- | -- | -- |