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%).

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.