KraneShares MSCI All China Health Care Index ETF (KURE) Exchange: NYSE ARCA

Data as of April 26, 2024

$13.88 ($-0.34) -2.39%

KraneShares MSCI All China Health Care Index ETF - Daily Information
Click for more stock information on KraneShares MSCI All China Health Care Index ETF.
Daily Information Data
Date April 26, 2024
Open $14.01
Previous Close $13.88
High $14.01
Low $13.88
Adjusted Open $14.01
Previous Adjusted Close $13.88
Adjusted High $14.01
Adjusted Low $13.88

About KraneShares MSCI All China Health Care Index ETF (KURE)

Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index, depositary receipts, including American depositary receipts ("ADRs"), representing such components and securities underlying depositary receipts in the Underlying Index. The Underlying Index is a free float adjusted market capitalization weighted index (subject to the modifications described below) designed to track the equity market performance of Chinese companies engaged in the healthcare sector. The securities eligible for inclusion in the Underlying Index include all types of publicly issued shares of Chinese issuers, such as A-Shares, B-Shares, H-Shares, P-Chips and Red Chips, which are described below. Issuers eligible for inclusion must be classified under the Global Industry Classification Standard as engaged in the healthcare sector. The issuers included in the Underlying Index may include mid-cap and large-cap companies.     To determine the investable universe of Chinese equity securities for the Underlying Index, the index provider, MSCI, Inc. ("Index Provider"), applies investibility screens to individual securities within the healthcare sector based on the MSCI Global Investable Market Indexes Methodology, along with MSCI's investability and minimum size criteria for emerging markets. The Index Provider applies these investibility screens so that the securities eligible for inclusion in the Underlying Index, at the time of each rebalance, must, among other things: (1) come from issuers comprising the top 85% (based on market capitalization) of the investable equity universe and (2) meet certain minimum liquidity requirements as measured by their three-month and 12-month annual traded value ratios and three-month frequency of trading percentage over the prior year.   The Underlying Index is weighted according to each component's free-float adjusted market capitalization, which is calculated based on the component's price multiplied by its Foreign Inclusion Factor ("FIF"), but is modified so that, as of the rebalance date, no issuer constitutes more than 10% of the Underlying Index and so that the cumulative weight of all components with a weight of over 5% does not exceed 40% of the Underlying Index ("10/40 Cap"). The FIF of a security is defined as the proportion of shares outstanding that is available for investment in the public equity markets by foreign investors. For China A-Shares, an FIF of 100% is applied to their free-float adjusted market capitalization for calculating their final weight in the Underlying Index, which may be different from other foreign indices.   The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that Krane believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. The Fund will not purchase shares of an investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in investment companies.   The following China-related securities may be included in the Underlying Index and/or represent investments of the Fund:   ●China A-Shares, which are shares of companies incorporated in mainland China that are traded on the Chinese exchanges and denominated in domestic renminbi. China A-Shares are primarily purchased and sold in the domestic Chinese market. To the extent the Fund invests in China A-Shares, it expects to do so through the trading and clearing facilities of a participating exchange located outside of mainland China ("Stock Connect Programs"). A Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license may also be acquired to invest directly in China A-Shares.   ●China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors.   ●China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors.   ●China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares").   ●P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars.   ●Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars.   ●S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares are issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda.     Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index.   As of May 31, 2020, the Underlying Index included 83 securities of companies with a market capitalization range of approximately $622 million to $20.7 billion and an average market capitalization of approximately $3.2 billion. The Underlying Index is rebalanced quarterly and whenever the 10/40 Cap is breached, which may occur due to market movements.     The Fund is non-diversified. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. The Underlying Index includes securities of issuers engaged in the healthcare sector, but its exposure to the industries within that sector are not fixed and subject to change.   The Fund may engage in securities lending.

Historical Stock Data for KraneShares MSCI All China Health Care Index ETF (KURE)

Date Open High Low Close Adj.Close Volume
2024-04-12 $14.01 $14.01 $13.88 $13.88 $13.88 1,117
2024-04-11 $14.23 $14.24 $14.08 $14.22 $14.22 5,349
2024-04-10 $14.28 $14.28 $14.19 $14.23 $14.23 4,570
2024-04-09 $14.45 $14.52 $14.37 $14.46 $14.46 24,692
2024-04-08 $14.25 $14.25 $14.18 $14.18 $14.18 2,634
2024-04-05 $14.30 $14.35 $14.27 $14.27 $14.27 3,900
2024-04-04 $14.57 $14.61 $14.35 $14.50 $14.50 21,344
2024-04-03 $14.48 $14.60 $14.41 $14.54 $14.54 8,294
2024-04-02 $14.77 $14.77 $14.50 $14.52 $14.52 18,045
2024-04-01 $14.65 $14.83 $14.65 $14.75 $14.75 6,779
2024-03-28 $14.61 $14.65 $14.53 $14.53 $14.53 9,672
2024-03-27 $14.55 $14.65 $14.55 $14.63 $14.63 12,893
2024-03-26 $14.65 $14.69 $14.54 $14.62 $14.62 2,506
2024-03-25 $14.71 $14.77 $14.71 $14.72 $14.72 3,098
2024-03-22 $14.77 $14.85 $14.68 $14.70 $14.70 10,346
2024-03-21 $15.19 $15.19 $15.06 $15.10 $15.10 2,526
2024-03-20 $15.29 $15.34 $15.25 $15.33 $15.33 5,223
2024-03-19 $15.34 $15.38 $15.31 $15.31 $15.31 14,702
2024-03-18 $15.65 $15.66 $15.53 $15.59 $15.59 8,287
2024-03-15 $15.60 $15.66 $15.60 $15.65 $15.65 1,501
2024-03-14 $15.69 $15.70 $15.60 $15.63 $15.63 2,337
2024-03-13 $15.83 $16.05 $15.78 $15.78 $15.78 30,987
2024-03-12 $15.83 $15.86 $15.75 $15.86 $15.86 7,865
2024-03-11 $15.46 $15.73 $15.37 $15.49 $15.49 23,912
2024-03-08 $15.07 $15.20 $15.07 $15.11 $15.11 6,707
2024-03-07 $15.11 $15.28 $15.00 $15.20 $15.20 15,228
2024-03-06 $15.62 $15.70 $15.48 $15.55 $15.55 44,864
2024-03-05 $15.47 $15.66 $15.47 $15.58 $15.58 14,314
2024-03-04 $15.74 $16.00 $15.70 $15.79 $15.79 7,381
2024-03-01 $15.68 $15.68 $15.38 $15.60 $15.60 7,408
2024-02-29 $15.57 $15.70 $15.57 $15.58 $15.58 3,879
2024-02-28 $15.50 $15.50 $15.40 $15.48 $15.48 2,429
2024-02-27 $15.65 $15.85 $15.61 $15.68 $15.68 9,893
2024-02-26 $15.51 $15.60 $15.44 $15.52 $15.52 2,505
2024-02-23 $15.50 $15.51 $15.27 $15.51 $15.51 9,086
2024-02-22 $15.26 $15.48 $15.24 $15.37 $15.37 74,752
2024-02-21 $15.26 $15.49 $15.12 $15.17 $15.17 33,351
2024-02-20 $15.05 $15.40 $15.03 $15.17 $15.17 55,067
2024-02-16 $15.10 $15.30 $15.01 $15.01 $15.01 8,651
2024-02-15 $15.00 $15.00 $14.89 $14.92 $14.92 2,398
2024-02-14 $14.97 $14.97 $14.80 $14.86 $14.86 1,702
2024-02-13 $14.86 $15.06 $14.81 $14.87 $14.87 6,317
2024-02-12 $14.88 $15.08 $14.88 $15.08 $15.08 5,213
2024-02-09 $14.79 $14.91 $14.71 $14.81 $14.81 11,958
2024-02-08 $14.93 $15.08 $14.75 $14.85 $14.85 3,427
2024-02-07 $14.97 $15.17 $14.97 $15.12 $15.12 16,911
2024-02-06 $14.73 $14.99 $14.70 $14.90 $14.90 18,791
2024-02-05 $13.82 $13.92 $13.64 $13.92 $13.92 33,141
2024-02-02 $13.90 $13.90 $13.60 $13.69 $13.69 59,476
2024-02-01 $14.25 $14.48 $14.25 $14.42 $14.42 12,559
2024-01-31 $14.30 $14.30 $14.16 $14.16 $14.16 6,477
2024-01-30 $14.51 $14.66 $14.45 $14.54 $14.54 36,845
2024-01-29 $15.05 $15.05 $14.83 $14.91 $14.91 8,515
2024-01-26 $15.48 $15.50 $15.39 $15.40 $15.40 4,985
2024-01-25 $15.98 $16.00 $15.87 $15.89 $15.89 2,823
2024-01-24 $16.00 $16.04 $15.98 $16.01 $16.01 2,418
2024-01-23 $15.57 $15.73 $15.44 $15.68 $15.68 10,915
2024-01-22 $15.30 $15.43 $15.22 $15.37 $15.37 10,872
2024-01-19 $15.84 $15.93 $15.72 $15.91 $15.91 39,173
2024-01-18 $15.79 $15.94 $15.79 $15.89 $15.89 1,518
2024-01-17 $15.80 $15.80 $15.62 $15.67 $15.67 7,459
2024-01-16 $16.33 $16.33 $16.18 $16.24 $16.24 7,617
2024-01-12 $16.37 $16.48 $16.36 $16.36 $16.36 2,659
2024-01-11 $16.45 $16.65 $16.41 $16.60 $16.60 11,493
2024-01-10 $16.40 $16.57 $16.40 $16.45 $16.45 4,052
2024-01-09 $16.18 $16.38 $16.06 $16.35 $16.35 30,445
2024-01-08 $16.27 $16.38 $16.24 $16.38 $16.38 2,944
2024-01-05 $16.73 $16.73 $16.36 $16.56 $16.56 5,854
2024-01-04 $17.03 $17.03 $16.91 $16.91 $16.91 5,116
2024-01-03 $16.98 $17.09 $16.95 $17.07 $17.07 7,433
2024-01-02 $17.18 $17.18 $17.01 $17.06 $17.06 2,557
2023-12-29 $17.40 $17.49 $17.39 $17.49 $17.49 4,589
2023-12-28 $17.16 $17.36 $17.15 $17.25 $17.25 5,171
2023-12-27 $16.86 $16.93 $16.76 $16.76 $16.76 3,793
2023-12-26 $16.72 $16.88 $16.61 $16.71 $16.71 7,237
2023-12-22 $16.78 $16.85 $16.66 $16.83 $16.83 8,073
2023-12-21 $16.90 $17.10 $16.73 $16.99 $16.99 15,998
2023-12-20 $16.92 $16.95 $16.75 $16.80 $16.80 5,575
2023-12-19 $17.05 $17.21 $16.92 $17.18 $17.18 20,596
2023-12-18 $17.07 $17.41 $17.03 $17.09 $17.09 5,215
2023-12-15 $17.48 $17.48 $17.31 $17.39 $17.28 4,262
2023-12-14 $17.60 $17.77 $17.58 $17.75 $17.63 23,426
2023-12-13 $17.29 $17.58 $17.20 $17.58 $17.46 6,898
2023-12-12 $17.44 $17.47 $17.29 $17.45 $17.34 31,986
2023-12-11 $17.32 $17.65 $17.29 $17.43 $17.31 38,416
2023-12-08 $17.18 $17.32 $17.18 $17.25 $17.25 7,080
2023-12-07 $17.26 $17.35 $17.18 $17.25 $17.25 8,102
2023-12-06 $17.47 $17.55 $17.37 $17.40 $17.40 2,158
2023-12-05 $17.48 $17.55 $17.43 $17.48 $17.48 14,655
2023-12-04 $17.83 $17.94 $17.76 $17.87 $17.87 5,206
2023-12-01 $18.42 $18.69 $18.41 $18.69 $18.69 2,773
2023-11-30 $18.66 $18.76 $18.58 $18.61 $18.61 7,329
2023-11-29 $18.64 $18.66 $18.48 $18.55 $18.55 10,466
2023-11-28 $18.78 $18.90 $18.68 $18.86 $18.86 8,328
2023-11-27 $18.60 $18.67 $18.40 $18.64 $18.64 10,043
2023-11-24 $18.53 $18.70 $18.46 $18.66 $18.66 5,449
2023-11-22 $18.60 $18.60 $18.50 $18.58 $18.58 4,868
2023-11-21 $18.85 $18.85 $18.75 $18.75 $18.75 229
2023-11-20 $18.76 $18.92 $18.76 $18.92 $18.92 4,452
2023-11-17 $18.58 $18.58 $18.52 $18.57 $18.57 1,468
2023-11-16 $18.45 $18.45 $18.25 $18.34 $18.34 2,477
2023-11-15 $18.82 $18.98 $18.82 $18.82 $18.82 2,649
2023-11-14 $18.60 $18.83 $18.60 $18.83 $18.83 9,099
2023-11-13 $18.40 $18.52 $18.39 $18.52 $18.52 53,462
2023-11-10 $18.51 $18.55 $18.41 $18.55 $18.55 1,874
2023-11-09 $18.77 $18.77 $18.55 $18.55 $18.55 414
2023-11-08 $18.90 $18.90 $18.83 $18.83 $18.83 2,540
2023-11-07 $18.67 $18.77 $18.57 $18.76 $18.76 2,463
2023-11-06 $18.86 $18.96 $18.77 $18.85 $18.85 7,169
2023-11-03 $18.39 $18.58 $18.39 $18.57 $18.57 2,528
2023-11-02 $18.25 $18.31 $18.25 $18.31 $18.31 52,086
2023-11-01 $18.17 $18.28 $18.17 $18.25 $18.25 434
2023-10-31 $18.16 $18.33 $18.16 $18.33 $18.33 4,022
2023-10-30 $18.57 $18.61 $18.38 $18.46 $18.46 15,571
2023-10-27 $17.83 $17.83 $17.55 $17.74 $17.74 1,980
2023-10-26 $17.03 $17.09 $17.03 $17.09 $17.09 9,707
2023-10-25 $17.08 $17.16 $16.84 $17.13 $17.13 15,339
2023-10-24 $17.15 $17.50 $17.15 $17.50 $17.50 18,977
2023-10-23 $16.85 $16.94 $16.82 $16.94 $16.94 1,091
2023-10-20 $16.86 $17.00 $16.79 $16.90 $16.90 2,335
2023-10-19 $17.03 $17.14 $17.02 $17.04 $17.04 53,512
2023-10-18 $17.50 $17.61 $17.19 $17.25 $17.25 31,469
2023-10-17 $17.67 $17.93 $17.67 $17.78 $17.78 15,954
2023-10-16 $17.94 $18.07 $17.94 $18.05 $18.05 1,342
2023-10-13 $17.96 $18.15 $17.96 $18.07 $18.07 3,100
2023-10-12 $18.19 $18.25 $17.91 $17.97 $17.97 3,735
2023-10-11 $18.01 $18.27 $18.01 $18.27 $18.27 2,383
2023-10-10 $17.60 $17.81 $17.60 $17.69 $17.69 27,666
2023-10-09 $17.69 $17.87 $17.65 $17.87 $17.87 13,975
2023-10-06 $17.53 $17.68 $17.53 $17.68 $17.68 7,044
2023-10-05 $17.26 $17.40 $17.26 $17.40 $17.40 4,912
2023-10-04 $17.33 $17.38 $17.21 $17.22 $17.22 6,394
2023-10-03 $17.41 $17.60 $17.41 $17.50 $17.50 16,020
2023-10-02 $17.66 $17.80 $17.40 $17.59 $17.59 7,850
2023-09-29 $17.96 $17.96 $17.75 $17.76 $17.76 4,164
2023-09-28 $17.75 $17.82 $17.67 $17.82 $17.82 12,620
2023-09-27 $17.89 $17.90 $17.77 $17.85 $17.85 10,673
2023-09-26 $17.39 $17.56 $17.39 $17.48 $17.48 24,153
2023-09-25 $17.60 $17.73 $17.60 $17.66 $17.66 16,118
2023-09-22 $17.46 $17.47 $17.29 $17.31 $17.31 14,394
2023-09-21 $17.19 $17.27 $17.08 $17.13 $17.13 2,187
2023-09-20 $17.73 $17.73 $17.57 $17.61 $17.61 1,059
2023-09-19 $17.81 $17.81 $17.60 $17.65 $17.65 1,138
2023-09-18 $17.69 $17.84 $17.62 $17.71 $17.71 11,763
2023-09-15 $17.56 $17.56 $17.47 $17.54 $17.54 4,559
2023-09-14 $17.33 $17.46 $17.26 $17.35 $17.35 914
2023-09-13 $17.41 $17.41 $17.17 $17.28 $17.28 5,221
2023-09-12 $17.44 $17.61 $17.44 $17.49 $17.49 18,539
2023-09-11 $17.38 $17.58 $17.38 $17.44 $17.44 4,372
2023-09-08 $16.80 $16.81 $16.71 $16.79 $16.79 27,651
2023-09-07 $16.89 $16.89 $16.77 $16.87 $16.87 9,173
2023-09-06 $17.19 $17.30 $17.15 $17.20 $17.20 4,598
2023-09-05 $17.44 $17.46 $17.44 $17.46 $17.46 3,471
2023-09-01 $17.66 $17.95 $17.64 $17.73 $17.73 6,806
2023-08-31 $17.66 $17.66 $17.51 $17.55 $17.55 6,550
2023-08-30 $17.65 $17.87 $17.65 $17.68 $17.68 14,189
2023-08-29 $17.70 $17.95 $17.70 $17.82 $17.82 11,169
2023-08-28 $17.43 $17.59 $17.43 $17.59 $17.59 6,961
2023-08-25 $17.22 $17.45 $17.17 $17.25 $17.25 17,676
2023-08-24 $17.05 $17.36 $17.05 $17.20 $17.20 29,924
2023-08-23 $16.89 $17.09 $16.88 $17.02 $17.02 33,716
2023-08-22 $16.90 $17.00 $16.90 $16.96 $16.96 12,272
2023-08-21 $16.99 $17.12 $16.95 $17.06 $17.06 66,560
2023-08-18 $17.03 $17.14 $16.93 $17.07 $17.07 6,549
2023-08-17 $17.41 $17.43 $17.33 $17.42 $17.42 4,826
2023-08-16 $17.30 $17.37 $17.20 $17.31 $17.31 54,546
2023-08-15 $17.45 $17.48 $17.33 $17.41 $17.41 22,421
2023-08-14 $17.58 $17.75 $17.47 $17.75 $17.75 38,222
2023-08-11 $17.50 $17.66 $17.46 $17.54 $17.54 34,233
2023-08-10 $18.11 $18.23 $17.90 $18.02 $18.02 87,608
2023-08-09 $17.87 $18.02 $17.81 $17.91 $17.91 26,404
2023-08-08 $17.40 $17.68 $17.40 $17.52 $17.52 105,323
2023-08-07 $17.92 $17.92 $17.54 $17.59 $17.59 72,991
2023-08-04 $18.52 $18.65 $18.39 $18.41 $18.41 26,867
2023-08-03 $18.51 $18.76 $18.51 $18.61 $18.61 26,281
2023-08-02 $18.39 $18.39 $18.13 $18.23 $18.23 52,724
2023-08-01 $18.76 $18.94 $18.59 $18.61 $18.61 53,130
2023-07-31 $19.05 $19.13 $19.00 $19.13 $19.13 4,578
2023-07-28 $19.25 $19.48 $19.25 $19.39 $19.39 7,524
2023-07-27 $18.91 $18.94 $18.64 $18.79 $18.79 18,731
2023-07-26 $18.79 $19.06 $18.76 $19.01 $19.01 5,396
2023-07-25 $18.71 $18.91 $18.63 $18.63 $18.63 32,003
2023-07-24 $18.42 $18.75 $18.36 $18.64 $18.64 24,977
2023-07-21 $18.22 $18.39 $18.14 $18.26 $18.26 7,373
2023-07-20 $18.04 $18.08 $18.03 $18.08 $18.08 7,571
2023-07-19 $18.11 $18.11 $18.02 $18.04 $18.04 14,524
2023-07-18 $18.11 $18.37 $18.09 $18.16 $18.16 4,193
2023-07-17 $18.15 $18.27 $18.11 $18.22 $18.22 5,743
2023-07-14 $18.36 $18.45 $18.29 $18.43 $18.43 11,288
2023-07-13 $18.35 $18.69 $18.35 $18.62 $18.62 8,786
2023-07-12 $18.10 $18.22 $18.10 $18.15 $18.15 9,387
2023-07-11 $18.10 $18.23 $18.00 $18.17 $18.17 14,428
2023-07-10 $17.76 $18.11 $17.76 $18.08 $18.08 10,832
2023-07-07 $17.98 $18.11 $17.93 $17.94 $17.94 2,665
2023-07-06 $17.80 $17.84 $17.75 $17.84 $17.84 1,916
2023-07-05 $18.10 $18.22 $18.07 $18.12 $18.12 47,230
2023-07-03 $18.31 $18.31 $18.01 $18.14 $18.14 88,271
2023-06-30 $18.01 $18.18 $17.90 $18.02 $18.02 36,804
2023-06-29 $17.72 $17.88 $17.71 $17.82 $17.82 39,297
2023-06-28 $17.79 $17.91 $17.79 $17.91 $17.91 3,216
2023-06-27 $17.95 $18.05 $17.95 $18.00 $18.00 3,548
2023-06-26 $17.82 $18.00 $17.82 $17.85 $17.85 16,681
2023-06-23 $17.80 $17.84 $17.70 $17.83 $17.83 2,385
2023-06-22 $17.99 $18.11 $17.96 $18.11 $18.11 8,124
2023-06-21 $18.14 $18.15 $17.74 $18.06 $18.06 86,438
2023-06-20 $18.66 $18.71 $18.35 $18.53 $18.53 15,560
2023-06-16 $19.21 $19.40 $19.18 $19.30 $19.30 841
2023-06-15 $19.09 $19.33 $19.09 $19.27 $19.27 5,467
2023-06-14 $18.73 $19.14 $18.73 $18.88 $18.88 2,519
2023-06-13 $18.84 $18.90 $18.74 $18.90 $18.90 4,576
2023-06-12 $18.84 $18.86 $18.68 $18.74 $18.74 5,216
2023-06-09 $18.82 $19.19 $18.82 $19.03 $19.03 3,882
2023-06-08 $18.72 $19.02 $18.72 $18.78 $18.78 8,538
2023-06-07 $18.87 $19.00 $18.82 $18.82 $18.82 61,589
2023-06-06 $19.01 $19.40 $19.01 $19.32 $19.32 4,801
2023-06-05 $19.37 $19.55 $19.30 $19.44 $19.44 60,761
2023-06-02 $19.45 $19.59 $19.38 $19.45 $19.45 41,685
2023-06-01 $19.01 $19.28 $18.99 $19.22 $19.22 26,741
2023-05-31 $18.90 $19.17 $18.82 $19.00 $19.00 63,021
2023-05-30 $19.38 $19.57 $19.15 $19.18 $19.18 18,560
2023-05-26 $19.51 $19.95 $19.51 $19.68 $19.68 47,193
2023-05-25 $19.55 $19.55 $19.31 $19.37 $19.37 75,077
2023-05-24 $19.76 $19.80 $19.62 $19.72 $19.72 10,164
2023-05-23 $20.37 $20.48 $20.13 $20.31 $20.31 56,504
2023-05-22 $20.03 $20.31 $20.03 $20.27 $20.27 7,381
2023-05-19 $19.87 $19.97 $19.83 $19.86 $19.86 26,430
2023-05-18 $19.88 $20.00 $19.59 $19.71 $19.71 18,033
2023-05-17 $20.03 $20.14 $20.01 $20.13 $20.13 17,524
2023-05-16 $20.42 $20.59 $20.42 $20.59 $20.59 505
2023-05-15 $20.35 $20.59 $20.35 $20.59 $20.59 1,805
2023-05-12 $20.22 $20.22 $20.00 $20.00 $20.00 892
2023-05-11 $20.29 $20.32 $20.29 $20.32 $20.32 988
2023-05-10 $20.30 $20.56 $20.30 $20.40 $20.40 12,576
2023-05-09 $20.19 $20.54 $20.19 $20.41 $20.41 18,005
2023-05-08 $20.65 $20.81 $20.65 $20.70 $20.70 63,002
2023-05-05 $20.85 $20.98 $20.77 $20.96 $20.96 4,745
2023-05-04 $21.08 $21.08 $20.89 $21.02 $21.02 20,790
2023-05-03 $20.59 $20.73 $20.59 $20.68 $20.68 6,965
2023-05-02 $20.55 $20.77 $20.33 $20.50 $20.50 58,440
2023-05-01 $20.90 $20.90 $20.81 $20.87 $20.87 1,194
2023-04-28 $20.92 $21.00 $20.85 $20.98 $20.98 48,824
2023-04-27 $20.50 $20.90 $20.50 $20.90 $20.90 7,199
2023-04-26 $20.25 $20.71 $20.25 $20.36 $20.36 21,459
2023-04-25 $20.30 $20.30 $20.14 $20.14 $20.14 6,206
2023-04-24 $20.91 $21.04 $20.91 $21.04 $21.04 14,811
2023-04-21 $21.00 $21.09 $20.83 $20.89 $20.89 29,582
2023-04-20 $21.49 $21.49 $21.18 $21.18 $21.18 33,155
2023-04-19 $21.59 $21.69 $21.48 $21.59 $21.59 163,594
2023-04-18 $21.75 $21.91 $21.75 $21.80 $21.80 40,762
2023-04-17 $21.93 $22.01 $21.50 $21.91 $21.91 58,141
2023-04-14 $21.99 $22.23 $21.95 $22.07 $22.07 13,854
2023-04-13 $21.86 $22.22 $21.86 $22.19 $22.19 14,677
2023-04-12 $21.33 $21.33 $21.20 $21.21 $21.21 10,747
2023-04-11 $21.19 $21.61 $21.19 $21.39 $21.39 60,705
2023-04-10 $20.41 $21.25 $20.41 $21.17 $21.17 148,509
2023-04-06 $20.59 $21.04 $20.59 $20.97 $20.97 11,804
2023-04-05 $20.49 $20.49 $20.40 $20.46 $20.46 966
2023-04-04 $20.49 $20.74 $20.45 $20.74 $20.74 15,045
2023-04-03 $20.49 $20.62 $20.48 $20.62 $20.62 1,923
2023-03-31 $20.65 $20.75 $20.52 $20.52 $20.52 7,379
2023-03-30 $20.84 $20.89 $20.76 $20.89 $20.89 792
2023-03-29 $20.75 $20.78 $20.69 $20.69 $20.69 1,590
2023-03-28 $20.96 $21.07 $20.77 $21.04 $21.04 41,851
2023-03-27 $20.65 $20.84 $20.47 $20.83 $20.83 25,515
2023-03-24 $20.56 $20.56 $20.56 $20.56 $20.56 398
2023-03-23 $20.97 $21.22 $20.96 $21.04 $21.04 26,695
2023-03-22 $20.87 $21.10 $20.83 $20.83 $20.83 16,833
2023-03-21 $20.87 $20.89 $20.71 $20.79 $20.79 11,102
2023-03-20 $20.21 $20.24 $19.96 $20.14 $20.14 20,075
2023-03-17 $20.62 $20.62 $20.50 $20.53 $20.53 2,085
2023-03-16 $20.80 $21.05 $20.60 $21.00 $21.00 6,201
2023-03-15 $20.79 $20.79 $20.51 $20.75 $20.75 14,152
2023-03-14 $21.04 $21.22 $20.98 $21.06 $21.06 31,079
2023-03-13 $20.76 $21.13 $20.76 $21.09 $21.09 22,710
2023-03-10 $20.88 $20.99 $20.83 $20.83 $20.83 20,324
2023-03-09 $20.90 $21.00 $20.51 $20.72 $20.72 11,269
2023-03-08 $21.05 $21.05 $20.83 $20.90 $20.90 65,509
2023-03-07 $21.70 $21.70 $21.09 $21.26 $21.26 10,333
2023-03-06 $21.77 $21.98 $21.54 $21.67 $21.67 4,333
2023-03-03 $21.87 $22.23 $21.84 $21.84 $21.84 6,290
2023-03-02 $21.76 $22.00 $21.76 $21.85 $21.85 6,940
2023-03-01 $22.04 $22.04 $21.76 $21.95 $21.95 3,559
2023-02-28 $21.68 $21.68 $21.32 $21.56 $21.56 3,327
2023-02-27 $21.47 $21.49 $21.27 $21.40 $21.40 12,011
2023-02-24 $21.25 $21.25 $21.07 $21.19 $21.19 10,171
2023-02-23 $21.89 $21.90 $21.55 $21.55 $21.55 34,840
2023-02-22 $21.72 $22.01 $21.72 $21.87 $21.87 5,233
2023-02-21 $21.86 $22.39 $21.86 $21.93 $21.93 9,845
2023-02-17 $22.00 $22.20 $21.93 $22.10 $22.10 8,765
2023-02-16 $22.01 $22.48 $22.00 $22.20 $22.20 12,271
2023-02-15 $22.65 $22.65 $22.38 $22.45 $22.45 13,266
2023-02-14 $23.11 $23.11 $22.90 $23.08 $23.08 3,712
2023-02-13 $23.25 $23.38 $22.98 $23.25 $23.25 64,549
2023-02-10 $22.82 $22.82 $22.48 $22.67 $22.67 7,282
2023-02-09 $23.21 $23.23 $22.98 $23.11 $23.11 43,111
2023-02-08 $23.12 $23.12 $22.69 $22.73 $22.73 5,762
2023-02-07 $22.63 $23.09 $22.47 $22.75 $22.75 39,276
2023-02-06 $22.83 $22.83 $22.47 $22.73 $22.73 37,776
2023-02-03 $23.66 $23.80 $23.10 $23.14 $23.14 103,541
2023-02-02 $24.07 $24.09 $23.61 $23.65 $23.65 185,764
2023-02-01 $23.60 $23.70 $23.37 $23.70 $23.70 15,501
2023-01-31 $23.36 $23.36 $23.05 $23.22 $23.22 90,077
2023-01-30 $24.20 $24.20 $23.81 $23.99 $23.99 18,556
2023-01-27 $24.66 $24.80 $24.63 $24.74 $24.74 7,048
2023-01-26 $25.01 $25.05 $24.67 $24.75 $24.75 46,250
2023-01-25 $24.79 $24.79 $24.39 $24.69 $24.69 8,287
2023-01-24 $24.78 $24.90 $24.30 $24.70 $24.70 336,733
2023-01-23 $24.70 $24.73 $24.46 $24.70 $24.70 49,459
2023-01-20 $24.60 $24.60 $24.22 $24.32 $24.32 18,278
2023-01-19 $24.02 $24.49 $24.02 $24.49 $24.49 46,993
2023-01-18 $24.08 $24.08 $23.78 $23.78 $23.78 91,377
2023-01-17 $24.16 $24.16 $23.79 $23.98 $23.98 98,698
2023-01-13 $23.82 $24.11 $23.82 $24.10 $24.10 55,689
2023-01-12 $23.76 $23.76 $22.97 $23.39 $23.39 195,226
2023-01-11 $23.16 $23.35 $23.09 $23.35 $23.35 6,420
2023-01-10 $23.14 $23.25 $22.89 $23.05 $23.05 59,505
2023-01-09 $22.93 $22.93 $22.64 $22.76 $22.76 15,293
2023-01-06 $22.42 $22.70 $22.30 $22.49 $22.49 327,780
2023-01-05 $22.74 $22.75 $22.22 $22.72 $22.72 41,482
2023-01-04 $22.23 $22.39 $22.00 $22.39 $22.39 202,146
2023-01-03 $21.55 $21.95 $21.55 $21.60 $21.60 35,769
2022-12-30 $21.51 $21.51 $21.21 $21.39 $21.39 15,930
2022-12-29 $21.23 $21.59 $21.23 $21.59 $21.59 12,100
2022-12-28 $21.03 $21.03 $20.67 $20.75 $20.75 15,200
2022-12-27 $20.58 $21.04 $20.44 $21.00 $20.99 58,284
2022-12-23 $20.29 $20.40 $20.29 $20.35 $20.34 18,972
2022-12-22 $20.08 $20.08 $19.81 $19.99 $19.98 196,172
2022-12-21 $20.21 $20.22 $20.06 $20.22 $20.21 178,002
2022-12-20 $20.00 $20.07 $19.90 $19.91 $19.90 33,090
2022-12-19 $20.33 $20.33 $20.06 $20.12 $20.11 49,168
2022-12-16 $20.82 $20.99 $20.61 $20.96 $20.95 37,104
2022-12-15 $21.10 $21.10 $20.60 $20.62 $20.61 69,254
2022-12-14 $21.17 $21.40 $21.11 $21.39 $21.38 165,992
2022-12-13 $21.46 $21.60 $21.01 $21.01 $21.00 179,927
2022-12-12 $21.02 $21.18 $21.02 $21.13 $21.12 16,831
2022-12-09 $21.26 $21.32 $20.87 $20.87 $20.87 166,195
2022-12-08 $21.20 $21.38 $21.08 $21.18 $21.18 18,948
2022-12-07 $20.72 $20.89 $20.72 $20.84 $20.84 1,750
2022-12-06 $20.69 $20.72 $20.63 $20.72 $20.72 2,126
2022-12-05 $21.00 $21.00 $20.62 $20.83 $20.83 489,946
2022-12-02 $20.41 $21.03 $20.41 $21.00 $21.00 52,504
2022-12-01 $20.48 $20.59 $20.48 $20.50 $20.50 12,287
2022-11-30 $20.57 $20.90 $20.57 $20.84 $20.84 46,133
2022-11-29 $19.93 $20.22 $19.93 $20.10 $20.10 3,187
2022-11-28 $19.32 $19.58 $19.32 $19.53 $19.53 7,037
2022-11-25 $19.54 $19.54 $19.45 $19.45 $19.45 1,001
2022-11-23 $19.58 $19.76 $19.51 $19.61 $19.61 67,008
2022-11-22 $19.90 $20.07 $19.87 $20.07 $20.07 8,588
2022-11-21 $20.69 $20.69 $20.50 $20.69 $20.69 5,220
2022-11-18 $20.95 $20.95 $20.68 $20.80 $20.80 28,175
2022-11-17 $20.31 $20.80 $20.31 $20.68 $20.68 14,018
2022-11-16 $20.93 $20.95 $20.61 $20.81 $20.81 6,748
2022-11-15 $21.24 $21.24 $21.02 $21.04 $21.04 16,423
2022-11-14 $20.86 $20.91 $20.56 $20.80 $20.80 42,641
2022-11-11 $20.20 $20.44 $20.18 $20.21 $20.21 10,762
2022-11-10 $19.63 $19.91 $19.63 $19.90 $19.90 10,806
2022-11-09 $19.28 $19.38 $19.04 $19.04 $19.04 1,557
2022-11-08 $19.57 $19.64 $19.39 $19.63 $19.63 3,731
2022-11-07 $19.82 $19.85 $19.71 $19.71 $19.71 3,896
2022-11-04 $19.85 $19.98 $19.61 $19.98 $19.98 5,534
2022-11-03 $18.61 $18.87 $18.61 $18.87 $18.87 2,924
2022-11-02 $18.73 $19.02 $18.68 $18.68 $18.68 6,931
2022-11-01 $18.41 $18.44 $18.30 $18.30 $18.30 5,689
2022-10-31 $17.65 $17.83 $17.53 $17.81 $17.81 9,239
2022-10-28 $18.09 $18.14 $17.94 $18.00 $18.00 43,221
2022-10-27 $18.47 $18.67 $18.29 $18.54 $18.54 57,928
2022-10-26 $18.43 $19.10 $18.43 $18.96 $18.96 13,617
2022-10-25 $17.54 $17.70 $17.53 $17.61 $17.61 7,144
2022-10-24 $17.92 $17.92 $17.49 $17.68 $17.68 25,128
2022-10-21 $18.74 $18.92 $18.73 $18.92 $18.92 5,552
2022-10-20 $18.68 $18.90 $18.59 $18.63 $18.63 23,848
2022-10-19 $18.71 $18.72 $18.45 $18.45 $18.45 4,353
2022-10-18 $19.32 $19.33 $19.06 $19.24 $19.24 7,805
2022-10-17 $18.86 $19.10 $18.86 $19.01 $19.01 20,327
2022-10-14 $18.59 $19.08 $18.41 $18.61 $18.61 74,664
2022-10-13 $17.06 $17.59 $17.05 $17.59 $17.59 5,678
2022-10-12 $16.93 $17.09 $16.87 $17.02 $17.02 20,522
2022-10-11 $17.07 $17.10 $16.86 $16.89 $16.89 23,134
2022-10-10 $17.49 $17.49 $17.17 $17.26 $17.26 18,739
2022-10-07 $17.99 $18.15 $17.88 $18.05 $18.05 109,821
2022-10-06 $18.15 $18.24 $18.12 $18.12 $18.12 5,070
2022-10-05 $18.32 $18.37 $18.23 $18.37 $18.37 3,283
2022-10-04 $18.05 $18.48 $18.03 $18.48 $18.48 5,045
2022-10-03 $17.64 $17.75 $17.58 $17.72 $17.72 22,827
2022-09-30 $17.73 $17.82 $17.72 $17.72 $17.72 4,908
2022-09-29 $17.73 $17.75 $17.60 $17.75 $17.75 7,093
2022-09-28 $17.31 $17.83 $17.31 $17.80 $17.80 24,906
2022-09-27 $17.50 $17.73 $17.42 $17.49 $17.49 5,781
2022-09-26 $16.92 $16.99 $16.81 $16.91 $16.91 14,019
2022-09-23 $16.88 $16.90 $16.67 $16.79 $16.79 73,411
2022-09-22 $17.28 $17.28 $17.08 $17.18 $17.18 3,371
2022-09-21 $17.51 $17.63 $17.46 $17.46 $17.46 159,730
2022-09-20 $18.06 $18.12 $18.02 $18.02 $18.02 13,067
2022-09-19 $18.18 $18.19 $18.03 $18.17 $18.17 18,509
2022-09-16 $18.77 $18.77 $18.42 $18.45 $18.45 5,045
2022-09-15 $18.97 $19.02 $18.88 $18.99 $18.99 5,132
2022-09-14 $19.04 $19.10 $18.95 $19.04 $19.04 49,783
2022-09-13 $19.20 $19.25 $19.00 $19.04 $19.04 27,700
2022-09-12 $20.04 $20.30 $20.03 $20.28 $20.28 64,479
2022-09-09 $19.84 $20.13 $19.84 $20.00 $20.00 19,217
2022-09-08 $19.46 $19.50 $19.41 $19.44 $19.44 2,900
2022-09-07 $19.49 $19.64 $19.49 $19.62 $19.62 2,682
2022-09-06 $19.76 $19.76 $19.46 $19.54 $19.54 5,659
2022-09-02 $20.07 $20.07 $19.94 $20.00 $20.00 3,944
2022-09-01 $20.49 $20.49 $20.21 $20.33 $20.33 10,471
2022-08-31 $20.40 $20.49 $20.38 $20.48 $20.48 27,010
2022-08-30 $20.46 $20.46 $19.90 $20.02 $20.02 14,383
2022-08-29 $20.52 $20.52 $20.15 $20.15 $20.15 6,689
2022-08-26 $20.70 $20.70 $20.57 $20.60 $20.60 3,053
2022-08-25 $20.54 $20.70 $20.54 $20.63 $20.63 8,339
2022-08-24 $20.26 $20.41 $20.10 $20.41 $20.41 14,258
2022-08-23 $20.41 $20.58 $20.40 $20.45 $20.45 18,440
2022-08-22 $20.51 $20.71 $20.51 $20.56 $20.56 7,942
2022-08-19 $20.65 $20.69 $20.49 $20.50 $20.50 3,614
2022-08-18 $21.13 $21.13 $20.82 $20.93 $20.93 3,153
2022-08-17 $21.17 $21.49 $21.13 $21.21 $21.21 14,179
2022-08-16 $21.23 $21.37 $21.21 $21.21 $21.21 3,913
2022-08-15 $21.44 $21.58 $21.40 $21.48 $21.48 39,449
2022-08-12 $21.89 $21.92 $21.80 $21.81 $21.81 2,280
2022-08-11 $22.04 $22.40 $21.85 $21.93 $21.93 34,941
2022-08-10 $21.46 $21.49 $21.16 $21.49 $21.49 7,235
2022-08-09 $21.80 $21.80 $21.67 $21.67 $21.67 1,328
2022-08-08 $21.95 $21.95 $21.84 $21.90 $21.90 5,679
2022-08-05 $21.79 $22.08 $21.79 $22.08 $22.08 7,420
2022-08-04 $21.52 $21.71 $21.50 $21.71 $21.71 18,607
2022-08-03 $20.96 $21.15 $20.92 $21.10 $21.10 5,504
2022-08-02 $20.81 $21.06 $20.61 $20.93 $20.93 24,203
2022-08-01 $21.21 $21.26 $21.04 $21.19 $21.19 10,039
2022-07-29 $21.48 $21.48 $21.20 $21.38 $21.38 40,447
2022-07-28 $22.06 $22.17 $21.88 $22.05 $22.05 3,171
2022-07-27 $22.03 $22.27 $22.03 $22.25 $22.25 4,660
2022-07-26 $22.51 $22.51 $22.27 $22.37 $22.37 5,998
2022-07-25 $22.53 $22.62 $22.51 $22.58 $22.58 1,970
2022-07-22 $22.75 $22.75 $22.47 $22.47 $22.47 3,524
2022-07-21 $22.95 $23.01 $22.82 $22.94 $22.94 11,536
2022-07-20 $22.76 $22.91 $22.62 $22.69 $22.69 13,429
2022-07-19 $22.72 $22.74 $22.51 $22.65 $22.65 6,152
2022-07-18 $22.98 $22.98 $22.62 $22.74 $22.74 14,534
2022-07-15 $22.48 $22.77 $22.47 $22.77 $22.77 71,394
2022-07-14 $22.87 $23.28 $22.87 $23.28 $23.28 26,820
2022-07-13 $22.49 $22.88 $22.49 $22.85 $22.85 3,439
2022-07-12 $23.01 $23.01 $22.65 $22.81 $22.81 33,768
2022-07-11 $23.83 $23.83 $23.40 $23.48 $23.48 54,809
2022-07-08 $24.05 $24.18 $24.00 $24.01 $24.01 7,480
2022-07-07 $24.25 $24.30 $24.10 $24.14 $24.14 8,649
2022-07-06 $24.49 $24.49 $24.06 $24.11 $24.11 19,135
2022-07-05 $23.98 $24.78 $23.98 $24.68 $24.68 72,171
2022-07-01 $23.36 $23.47 $23.31 $23.43 $23.43 12,139
2022-06-30 $23.18 $23.38 $23.02 $23.38 $23.38 5,854
2022-06-29 $22.68 $22.93 $22.68 $22.92 $22.92 5,752
2022-06-28 $23.31 $23.31 $22.86 $22.86 $22.86 43,277
2022-06-27 $23.34 $23.43 $23.15 $23.19 $23.19 80,107
2022-06-24 $22.72 $23.25 $22.72 $23.08 $23.08 40,073
2022-06-23 $22.26 $22.35 $22.03 $22.30 $22.30 36,782
2022-06-22 $22.08 $22.09 $21.77 $22.05 $22.05 6,268
2022-06-21 $21.93 $22.30 $21.93 $22.23 $22.23 6,940
2022-06-17 $21.49 $21.72 $21.48 $21.72 $21.72 86,253
2022-06-16 $20.80 $20.93 $20.73 $20.93 $20.93 4,142
2022-06-15 $20.72 $21.10 $20.72 $21.09 $21.09 31,662
2022-06-14 $20.25 $20.52 $20.25 $20.41 $20.41 22,334
2022-06-13 $20.41 $20.48 $20.04 $20.05 $20.05 23,813
2022-06-10 $21.01 $21.01 $20.79 $20.80 $20.80 18,636
2022-06-09 $21.22 $21.33 $20.85 $20.85 $20.85 21,637
2022-06-08 $21.60 $21.90 $21.56 $21.67 $21.67 32,480
2022-06-07 $20.70 $21.31 $20.70 $21.31 $21.31 11,456
2022-06-06 $20.58 $20.82 $20.57 $20.60 $20.60 21,314
2022-06-03 $20.27 $20.30 $20.05 $20.10 $20.10 9,615
2022-06-02 $20.09 $20.24 $20.00 $20.23 $20.23 8,495
2022-06-01 $20.20 $20.44 $20.01 $20.01 $20.01 80,621
2022-05-31 $20.39 $20.57 $20.37 $20.37 $20.37 10,889
2022-05-27 $19.70 $19.75 $19.49 $19.68 $19.68 15,096
2022-05-26 $19.32 $19.47 $19.32 $19.38 $19.38 11,426
2022-05-25 $19.68 $19.68 $19.41 $19.51 $19.51 29,340
2022-05-24 $19.64 $19.64 $19.39 $19.53 $19.53 47,904
2022-05-23 $20.57 $20.61 $20.45 $20.53 $20.53 19,157
2022-05-20 $20.52 $20.52 $20.15 $20.39 $20.39 12,891
2022-05-19 $19.68 $20.00 $19.65 $19.85 $19.85 24,645
2022-05-18 $19.63 $19.75 $19.34 $19.38 $19.38 30,900
2022-05-17 $20.02 $20.02 $19.70 $19.89 $19.89 71,273
2022-05-16 $19.90 $20.03 $19.71 $19.87 $19.87 36,458
2022-05-13 $19.85 $20.18 $19.80 $20.05 $20.05 15,529
2022-05-12 $19.59 $19.95 $19.58 $19.79 $19.79 10,894
2022-05-11 $19.60 $19.87 $19.46 $19.46 $19.46 9,515
2022-05-10 $19.15 $19.41 $19.06 $19.24 $19.24 7,452
2022-05-09 $19.05 $19.11 $18.79 $18.82 $18.82 11,980
2022-05-06 $19.48 $19.48 $19.33 $19.41 $19.41 5,395
2022-05-05 $20.05 $20.28 $19.55 $19.89 $19.89 29,084
2022-05-04 $20.22 $20.42 $20.05 $20.42 $20.42 13,027
2022-05-03 $20.51 $20.52 $20.39 $20.49 $20.49 2,953
2022-05-02 $20.11 $20.40 $20.05 $20.40 $20.40 8,138
2022-04-29 $20.73 $20.74 $20.36 $20.43 $20.43 7,566
2022-04-28 $20.20 $20.20 $19.78 $20.01 $20.01 40,006
2022-04-27 $19.86 $20.32 $19.85 $20.18 $20.18 23,648
2022-04-26 $19.79 $19.90 $19.66 $19.76 $19.76 16,101
2022-04-25 $19.97 $19.97 $19.57 $19.75 $19.75 28,366
2022-04-22 $20.76 $20.87 $20.59 $20.61 $20.61 10,292
2022-04-21 $21.18 $21.18 $20.42 $20.45 $20.45 155,038
2022-04-20 $21.52 $21.52 $21.40 $21.48 $21.48 5,965
2022-04-19 $21.79 $21.90 $21.76 $21.84 $21.84 1,080
2022-04-18 $22.46 $22.46 $22.16 $22.18 $22.18 34,428
2022-04-14 $22.35 $22.47 $22.29 $22.42 $22.42 6,755
2022-04-13 $22.07 $22.44 $22.07 $22.28 $22.28 35,672
2022-04-12 $22.62 $22.91 $22.45 $22.59 $22.59 17,542
2022-04-11 $22.73 $22.76 $22.11 $22.11 $22.11 32,333
2022-04-08 $23.06 $23.06 $22.80 $22.81 $22.81 13,186
2022-04-07 $23.43 $23.43 $23.00 $23.06 $23.06 11,838
2022-04-06 $23.49 $23.86 $23.47 $23.54 $23.54 12,168
2022-04-05 $23.80 $23.82 $23.54 $23.54 $23.54 7,632
2022-04-04 $24.07 $24.36 $23.95 $24.03 $24.03 26,173
2022-04-01 $23.58 $23.74 $23.49 $23.51 $23.51 16,208
2022-03-31 $24.10 $24.10 $23.29 $23.29 $23.29 39,602
2022-03-30 $24.00 $24.33 $24.00 $24.17 $24.17 13,503
2022-03-29 $23.73 $23.97 $23.73 $23.91 $23.91 12,494
2022-03-28 $23.25 $23.35 $23.01 $23.16 $23.16 8,564
2022-03-25 $23.27 $23.60 $23.20 $23.31 $23.31 11,476
2022-03-24 $24.20 $24.45 $24.17 $24.38 $24.38 15,445
2022-03-23 $23.39 $23.87 $23.39 $23.69 $23.69 32,222
2022-03-22 $23.26 $23.38 $23.04 $23.12 $23.12 7,570
2022-03-21 $23.50 $23.75 $23.23 $23.55 $23.55 253,101
2022-03-18 $22.70 $23.59 $22.70 $23.56 $23.56 22,651
2022-03-17 $22.80 $23.25 $22.62 $23.18 $23.18 39,456
2022-03-16 $22.02 $23.03 $22.02 $22.82 $22.82 79,103
2022-03-15 $20.12 $20.51 $19.96 $20.39 $20.39 64,243
2022-03-14 $21.44 $21.44 $20.69 $21.08 $21.08 19,649
2022-03-11 $22.20 $22.45 $21.78 $21.79 $21.79 28,915
2022-03-10 $21.82 $21.99 $21.68 $21.91 $21.91 17,757
2022-03-09 $22.03 $22.07 $21.75 $22.00 $22.00 18,153
2022-03-08 $22.24 $22.43 $21.95 $22.25 $22.25 40,071
2022-03-07 $22.84 $22.85 $22.45 $22.61 $22.61 34,815
2022-03-04 $23.50 $23.76 $23.30 $23.76 $23.76 17,068
2022-03-03 $24.00 $24.05 $23.61 $23.77 $23.77 10,430
2022-03-02 $24.65 $24.65 $23.00 $24.35 $24.35 175,961
2022-03-01 $24.46 $24.88 $24.41 $24.75 $24.75 16,091
2022-02-28 $24.55 $24.98 $24.52 $24.98 $24.98 8,064
2022-02-25 $24.50 $24.90 $24.50 $24.74 $24.74 18,878
2022-02-24 $23.50 $24.37 $23.50 $24.37 $24.37 16,835
2022-02-23 $24.54 $24.77 $24.23 $24.25 $24.25 11,390
2022-02-22 $23.80 $24.14 $23.72 $23.72 $23.72 72,040
2022-02-18 $24.30 $24.42 $24.22 $24.35 $24.35 11,483
2022-02-17 $24.55 $24.60 $24.14 $24.29 $24.29 247,085
2022-02-16 $24.28 $24.40 $24.00 $24.34 $24.34 31,357
2022-02-15 $23.94 $24.32 $23.94 $24.20 $24.20 23,119
2022-02-14 $22.90 $23.02 $22.80 $22.83 $22.83 22,233
2022-02-11 $23.40 $23.40 $22.82 $22.91 $22.91 60,664
2022-02-10 $24.15 $24.24 $23.84 $24.05 $24.05 11,433
2022-02-09 $24.18 $24.45 $24.15 $24.33 $24.33 188,789
2022-02-08 $24.28 $24.28 $23.90 $24.09 $24.09 47,124
2022-02-07 $24.73 $24.73 $24.59 $24.60 $24.60 4,894
2022-02-04 $24.47 $24.89 $24.47 $24.80 $24.80 13,816
2022-02-03 $24.95 $24.95 $24.47 $24.47 $24.47 13,359
2022-02-02 $24.91 $25.11 $24.63 $24.94 $24.94 16,465
2022-02-01 $24.83 $24.95 $24.75 $24.95 $24.95 6,039
2022-01-31 $24.02 $24.82 $24.02 $24.79 $24.79 22,014
2022-01-28 $23.93 $24.00 $23.58 $24.00 $24.00 48,648
2022-01-27 $24.78 $24.78 $24.15 $24.16 $24.16 38,317
2022-01-26 $25.20 $25.35 $24.80 $24.97 $24.97 20,855
2022-01-25 $25.80 $25.85 $25.42 $25.63 $25.63 26,984
2022-01-24 $26.10 $26.12 $25.54 $26.04 $26.04 21,754
2022-01-21 $26.76 $26.76 $26.32 $26.32 $26.32 48,064
2022-01-20 $27.50 $27.50 $27.00 $27.23 $27.23 38,123
2022-01-19 $27.00 $27.25 $26.75 $26.80 $26.80 11,133
2022-01-18 $27.48 $27.57 $27.02 $27.36 $27.36 52,938
2022-01-14 $27.28 $27.81 $27.28 $27.48 $27.48 120,283
2022-01-13 $27.60 $27.60 $27.08 $27.12 $27.12 74,098
2022-01-12 $27.90 $28.14 $27.76 $28.10 $28.10 50,478
2022-01-11 $27.62 $27.83 $27.26 $27.33 $27.33 234,836
2022-01-10 $26.98 $27.33 $26.92 $27.31 $27.31 24,635
2022-01-07 $26.70 $26.94 $26.62 $26.77 $26.77 46,197
2022-01-06 $26.49 $26.89 $26.49 $26.57 $26.57 128,440
2022-01-05 $27.25 $27.25 $26.51 $26.51 $26.51 35,313
2022-01-04 $27.96 $27.96 $27.16 $27.36 $27.36 54,038
2022-01-03 $28.69 $29.00 $28.30 $28.40 $28.40 75,561
2021-12-31 $28.74 $28.93 $28.52 $28.70 $28.70 69,379
2021-12-30 $27.86 $28.50 $27.80 $28.17 $28.17 39,903
2021-12-29 $28.38 $28.38 $27.61 $27.83 $27.83 59,912
2021-12-28 $32.11 $32.56 $32.02 $32.43 $28.31 86,124
2021-12-27 $31.90 $32.49 $31.90 $32.21 $28.11 56,473
2021-12-23 $32.00 $32.17 $31.73 $32.03 $27.96 46,059
2021-12-22 $32.18 $32.45 $32.08 $32.21 $28.11 21,458
2021-12-21 $32.02 $32.28 $32.02 $32.18 $28.09 8,439
2021-12-20 $32.22 $32.22 $31.63 $31.80 $27.76 34,773
2021-12-17 $32.41 $32.66 $32.00 $32.44 $28.32 12,155
2021-12-16 $32.50 $33.22 $32.50 $33.17 $28.95 101,597
2021-12-15 $32.26 $32.26 $31.09 $31.63 $27.61 151,787
2021-12-14 $33.76 $33.86 $33.50 $33.68 $29.40 25,327
2021-12-13 $33.65 $33.82 $33.57 $33.77 $29.48 15,099
2021-12-10 $34.50 $34.63 $34.08 $34.17 $29.83 20,089
2021-12-09 $34.76 $34.83 $34.37 $34.44 $30.06 32,864
2021-12-08 $33.75 $34.21 $33.75 $33.83 $29.53 61,751
2021-12-07 $33.43 $33.69 $33.29 $33.69 $29.41 50,450
2021-12-06 $33.10 $33.13 $32.69 $33.04 $28.84 44,162
2021-12-03 $33.90 $34.05 $33.28 $33.50 $29.24 71,032
2021-12-02 $34.00 $34.02 $33.49 $33.52 $29.26 109,773
2021-12-01 $34.21 $34.50 $34.12 $34.15 $29.81 21,319
2021-11-30 $34.62 $34.99 $34.49 $34.87 $30.44 14,048
2021-11-29 $34.61 $34.77 $34.49 $34.70 $30.29 15,047
2021-11-26 $34.35 $34.65 $34.34 $34.62 $30.22 11,570
2021-11-24 $34.25 $34.70 $34.25 $34.60 $30.20 5,880
2021-11-23 $34.72 $34.72 $34.01 $34.03 $29.70 29,513
2021-11-22 $35.00 $35.00 $34.53 $34.53 $30.14 28,176
2021-11-19 $35.34 $35.54 $35.34 $35.36 $30.86 31,719
2021-11-18 $35.71 $35.71 $35.20 $35.40 $30.90 14,165
2021-11-17 $36.04 $36.31 $36.03 $36.13 $31.54 26,005
2021-11-16 $35.69 $36.17 $35.61 $36.03 $31.45 32,385
2021-11-15 $35.38 $35.38 $34.98 $35.01 $30.56 13,636
2021-11-12 $34.79 $34.79 $34.44 $34.65 $30.24 16,223
2021-11-11 $34.68 $34.93 $34.68 $34.79 $30.37 13,482
2021-11-10 $34.35 $34.77 $34.35 $34.67 $30.26 15,965
2021-11-09 $33.59 $34.00 $33.59 $33.83 $29.53 31,560
2021-11-08 $33.51 $33.53 $33.20 $33.35 $29.11 57,277
2021-11-05 $34.12 $34.19 $33.88 $33.97 $29.65 26,925
2021-11-04 $34.43 $34.43 $34.03 $34.13 $29.79 50,610
2021-11-03 $34.24 $34.64 $34.20 $34.60 $30.20 9,034
2021-11-02 $34.14 $34.32 $34.00 $34.28 $29.92 70,094
2021-11-01 $34.81 $34.96 $34.65 $34.73 $30.31 39,032
2021-10-29 $35.37 $35.58 $35.35 $35.52 $31.00 42,830
2021-10-28 $34.95 $35.36 $34.95 $35.35 $30.86 22,101
2021-10-27 $35.79 $35.79 $35.14 $35.20 $30.72 139,973
2021-10-26 $36.25 $36.33 $36.01 $36.01 $31.43 34,711
2021-10-25 $36.06 $36.50 $36.06 $36.50 $31.86 12,940
2021-10-22 $36.00 $36.31 $36.00 $36.11 $31.52 13,020
2021-10-21 $36.19 $36.25 $36.05 $36.15 $31.55 25,971
2021-10-20 $36.67 $36.67 $36.36 $36.36 $31.74 10,326
2021-10-19 $36.40 $36.91 $36.40 $36.71 $32.04 66,576
2021-10-18 $35.73 $35.96 $35.68 $35.91 $31.35 15,058
2021-10-15 $36.00 $36.13 $35.85 $36.02 $31.44 28,499
2021-10-14 $36.31 $36.48 $36.01 $36.16 $31.56 21,066
2021-10-13 $36.80 $36.95 $36.65 $36.79 $32.11 19,943
2021-10-12 $36.31 $36.46 $36.00 $36.09 $31.50 223,078
2021-10-11 $36.71 $36.71 $36.01 $36.01 $31.43 12,608
2021-10-08 $36.84 $36.87 $36.53 $36.71 $32.04 6,745
2021-10-07 $36.47 $36.86 $36.29 $36.63 $31.97 16,332
2021-10-06 $36.05 $36.17 $35.79 $36.08 $31.49 29,342
2021-10-05 $36.05 $36.36 $36.01 $36.22 $31.62 54,451
2021-10-04 $36.23 $36.39 $36.00 $36.28 $31.67 37,512
2021-10-01 $37.31 $37.31 $36.60 $37.08 $32.37 11,542
2021-09-30 $37.15 $37.50 $37.15 $37.39 $32.64 14,299
2021-09-29 $36.69 $36.80 $36.50 $36.50 $31.86 35,591
2021-09-28 $37.37 $37.42 $36.75 $36.81 $32.13 54,941
2021-09-27 $37.40 $37.46 $37.28 $37.35 $32.60 44,343
2021-09-24 $36.94 $36.99 $36.75 $36.82 $32.14 18,718
2021-09-23 $37.08 $37.20 $36.95 $37.16 $32.44 59,391
2021-09-22 $37.01 $37.76 $37.01 $37.15 $32.43 53,639
2021-09-21 $36.62 $36.81 $36.25 $36.43 $31.80 62,470
2021-09-20 $36.69 $36.89 $36.22 $36.55 $31.90 52,942
2021-09-17 $37.01 $37.44 $37.00 $37.41 $32.65 47,322
2021-09-16 $35.87 $36.00 $35.62 $35.81 $31.26 44,948
2021-09-15 $35.93 $36.12 $35.91 $35.99 $31.41 23,206
2021-09-14 $36.36 $36.69 $36.36 $36.49 $31.85 22,383
2021-09-13 $36.20 $36.51 $36.12 $36.36 $31.74 51,952
2021-09-10 $36.62 $36.83 $36.40 $36.41 $31.78 14,119
2021-09-09 $36.42 $36.79 $36.30 $36.60 $31.95 29,941
2021-09-08 $37.18 $37.18 $36.65 $36.78 $32.10 103,367
2021-09-07 $37.00 $37.34 $36.91 $37.29 $32.55 96,126
2021-09-03 $35.75 $36.21 $35.75 $36.21 $31.60 18,739
2021-09-02 $35.90 $35.90 $35.38 $35.69 $31.15 164,732
2021-09-01 $35.95 $36.58 $35.88 $36.31 $31.69 88,547
2021-08-31 $35.65 $35.90 $35.63 $35.84 $31.28 28,488
2021-08-30 $35.40 $36.06 $35.40 $35.88 $31.32 92,830
2021-08-27 $35.55 $35.78 $35.38 $35.52 $31.00 28,160
2021-08-26 $36.29 $36.29 $35.57 $35.60 $31.07 47,472
2021-08-25 $37.00 $37.11 $36.70 $36.76 $32.09 22,562
2021-08-24 $36.46 $37.07 $36.46 $36.99 $32.29 134,620
2021-08-23 $35.27 $35.95 $35.27 $35.94 $31.38 142,155
2021-08-20 $34.99 $34.99 $34.38 $34.52 $30.13 139,201
2021-08-19 $36.59 $37.04 $36.59 $36.92 $32.23 122,595
2021-08-18 $36.65 $37.01 $36.65 $36.79 $32.11 64,142
2021-08-17 $37.08 $37.18 $36.82 $37.01 $32.30 127,410
2021-08-16 $38.24 $38.64 $38.17 $38.40 $33.52 78,677
2021-08-13 $38.26 $38.74 $38.26 $38.60 $33.69 43,184
2021-08-12 $38.75 $38.75 $38.24 $38.37 $33.49 48,115
2021-08-11 $39.87 $39.87 $39.17 $39.19 $34.21 27,641
2021-08-10 $40.25 $40.54 $40.04 $40.23 $35.12 44,063
2021-08-09 $39.68 $40.19 $39.68 $39.88 $34.81 69,035
2021-08-06 $40.18 $40.18 $39.50 $39.65 $34.61 126,317
2021-08-05 $41.36 $41.36 $40.90 $41.15 $35.92 72,600
2021-08-04 $41.11 $41.58 $41.11 $41.43 $36.16 129,499
2021-08-03 $40.68 $41.25 $40.68 $41.17 $35.94 209,653
2021-08-02 $39.68 $40.01 $39.64 $39.85 $34.78 64,916
2021-07-30 $39.60 $39.95 $39.51 $39.77 $34.71 42,302
2021-07-29 $40.50 $40.60 $40.04 $40.18 $35.07 65,142
2021-07-28 $38.47 $40.22 $38.47 $40.03 $34.94 199,528
2021-07-27 $36.34 $36.71 $35.75 $36.46 $31.82 322,952
2021-07-26 $40.00 $40.00 $38.30 $38.46 $33.57 254,675
2021-07-23 $42.10 $42.10 $41.31 $41.45 $36.18 48,729
2021-07-22 $43.23 $43.24 $42.73 $43.14 $37.66 66,573
2021-07-21 $43.86 $44.19 $43.59 $44.13 $38.52 57,305
2021-07-20 $43.34 $43.69 $43.01 $43.69 $38.14 26,989
2021-07-19 $43.47 $43.84 $43.26 $43.50 $37.97 209,607
2021-07-16 $43.40 $43.96 $43.12 $43.16 $37.67 21,080
2021-07-15 $44.19 $44.44 $44.04 $44.25 $38.62 44,762
2021-07-14 $43.88 $44.49 $43.88 $44.03 $38.43 14,098
2021-07-13 $43.35 $43.49 $43.05 $43.29 $37.79 160,675
2021-07-12 $43.59 $43.80 $43.22 $43.70 $38.14 67,149
2021-07-09 $42.26 $42.94 $42.26 $42.88 $37.43 40,180
2021-07-08 $42.00 $42.20 $41.80 $41.93 $36.60 140,508
2021-07-07 $43.05 $43.71 $43.05 $43.42 $37.90 96,841
2021-07-06 $42.78 $42.78 $41.87 $42.00 $36.66 138,837
2021-07-02 $45.15 $45.22 $44.49 $44.61 $38.94 34,889
2021-07-01 $46.07 $46.43 $45.50 $45.83 $40.00 17,690
2021-06-30 $45.85 $46.00 $45.53 $45.56 $39.77 12,927
2021-06-29 $46.16 $46.16 $45.73 $46.03 $40.18 47,486
2021-06-28 $46.29 $46.60 $46.25 $46.56 $40.64 95,059
2021-06-25 $45.33 $45.69 $45.33 $45.64 $39.84 44,589
2021-06-24 $44.66 $45.00 $44.66 $44.99 $39.27 33,307
2021-06-23 $44.56 $44.95 $44.56 $44.67 $38.99 50,207
2021-06-22 $43.91 $44.65 $43.88 $44.36 $38.72 35,622
2021-06-21 $43.53 $43.92 $43.40 $43.77 $38.21 38,505
2021-06-18 $43.38 $43.72 $43.12 $43.43 $37.91 134,599
2021-06-17 $42.29 $43.23 $42.29 $43.07 $37.59 265,260
2021-06-16 $42.56 $42.87 $41.75 $42.16 $36.80 140,159
2021-06-15 $44.22 $44.22 $43.54 $43.75 $38.19 58,397
2021-06-14 $44.83 $44.93 $44.52 $44.67 $38.99 65,206
2021-06-11 $45.00 $45.02 $44.50 $44.90 $39.19 34,265
2021-06-10 $44.80 $45.00 $44.60 $44.88 $39.17 25,219
2021-06-09 $44.38 $44.79 $44.31 $44.47 $38.82 14,701
2021-06-08 $44.04 $44.56 $44.01 $44.12 $38.51 52,289
2021-06-07 $45.09 $45.10 $44.60 $44.98 $39.26 40,708
2021-06-04 $44.65 $45.15 $44.65 $44.99 $39.27 21,235
2021-06-03 $44.92 $44.92 $44.28 $44.39 $38.75 54,138
2021-06-02 $44.73 $45.40 $44.73 $45.19 $39.44 86,924
2021-06-01 $45.56 $45.98 $45.34 $45.90 $40.06 79,882
2021-05-28 $44.10 $44.53 $43.81 $44.26 $38.63 51,989
2021-05-27 $44.89 $45.46 $44.86 $45.45 $39.67 70,543
2021-05-26 $44.74 $44.80 $44.57 $44.72 $39.03 35,663
2021-05-25 $44.71 $44.83 $44.33 $44.70 $39.02 48,438
2021-05-24 $43.53 $43.94 $43.38 $43.61 $38.07 76,655
2021-05-21 $43.52 $43.69 $43.13 $43.50 $37.97 99,428
2021-05-20 $43.18 $43.97 $43.18 $43.38 $37.86 99,098
2021-05-19 $42.78 $43.60 $42.72 $43.16 $37.67 29,338
2021-05-18 $43.66 $43.78 $43.01 $43.48 $37.95 157,817
2021-05-17 $43.20 $43.55 $43.00 $43.26 $37.76 152,303
2021-05-14 $42.41 $43.43 $42.41 $43.28 $37.78 123,280
2021-05-13 $41.38 $41.96 $41.38 $41.90 $36.57 108,120
2021-05-12 $41.26 $41.73 $40.95 $41.09 $35.87 67,523
2021-05-11 $40.31 $41.43 $40.31 $41.42 $36.15 43,033
2021-05-10 $41.00 $41.27 $40.20 $40.24 $35.12 106,164
2021-05-07 $40.67 $40.81 $40.12 $40.40 $35.26 127,040
2021-05-06 $41.00 $41.36 $41.00 $41.02 $35.80 47,938
2021-05-05 $42.22 $42.37 $41.79 $41.79 $36.48 11,920
2021-05-04 $42.62 $42.68 $41.93 $42.20 $36.83 226,200
2021-05-03 $42.57 $43.18 $42.41 $42.98 $37.52 102,168
2021-04-30 $42.74 $42.96 $42.44 $42.62 $37.20 89,419
2021-04-29 $42.77 $42.92 $42.36 $42.47 $37.07 43,754
2021-04-28 $42.46 $43.00 $42.46 $42.92 $37.46 28,080
2021-04-27 $42.26 $42.33 $41.91 $42.23 $36.86 102,295
2021-04-26 $41.62 $41.69 $41.32 $41.56 $36.28 49,086
2021-04-23 $41.50 $42.19 $41.50 $42.18 $36.82 64,634
2021-04-22 $40.43 $40.86 $40.43 $40.73 $35.55 42,741
2021-04-21 $40.00 $40.49 $39.87 $40.33 $35.20 70,783
2021-04-20 $39.46 $39.75 $39.21 $39.66 $34.62 99,911
2021-04-19 $39.67 $39.78 $39.22 $39.78 $34.72 73,332
2021-04-16 $38.47 $38.89 $38.34 $38.60 $33.69 53,489
2021-04-15 $38.55 $39.00 $38.55 $38.58 $33.68 20,032
2021-04-14 $38.59 $38.95 $38.52 $38.76 $33.83 19,714
2021-04-13 $38.04 $38.48 $38.02 $38.32 $33.45 98,032
2021-04-12 $38.11 $38.29 $37.82 $37.95 $33.13 41,393
2021-04-09 $39.18 $39.50 $38.69 $38.72 $33.80 30,107
2021-04-08 $39.37 $39.73 $39.37 $39.71 $34.66 31,669
2021-04-07 $39.00 $39.22 $38.69 $39.22 $34.23 33,691
2021-04-06 $39.30 $39.60 $39.18 $39.57 $34.54 62,145
2021-04-05 $39.34 $39.87 $39.34 $39.80 $34.74 77,544
2021-04-01 $39.27 $39.80 $39.23 $39.31 $34.31 47,157
2021-03-31 $38.41 $38.99 $38.41 $38.93 $33.98 116,937
2021-03-30 $38.00 $38.53 $37.92 $38.35 $33.47 65,882
2021-03-29 $37.50 $37.90 $37.50 $37.79 $32.99 92,890
2021-03-26 $37.25 $37.89 $37.24 $37.89 $33.07 82,387
2021-03-25 $36.02 $36.59 $36.02 $36.59 $31.94 574,763
2021-03-24 $36.24 $36.72 $36.00 $36.00 $31.42 114,414
2021-03-23 $36.83 $37.20 $36.59 $36.61 $31.96 109,079
2021-03-22 $37.24 $37.68 $37.01 $37.14 $32.42 496,929
2021-03-19 $37.50 $37.87 $37.05 $37.58 $32.80 57,784
2021-03-18 $37.73 $38.19 $37.53 $37.71 $32.92 72,352
2021-03-17 $37.44 $38.00 $37.30 $37.68 $32.89 32,524
2021-03-16 $37.66 $37.96 $37.00 $37.86 $33.05 140,400
2021-03-15 $36.46 $36.92 $36.46 $36.77 $32.10 110,236
2021-03-12 $37.80 $38.24 $37.09 $38.24 $33.38 139,970
2021-03-11 $38.01 $38.89 $37.41 $38.83 $33.89 172,264
2021-03-10 $36.09 $36.89 $36.09 $36.45 $31.82 227,963
2021-03-09 $35.13 $36.38 $35.13 $36.10 $31.51 343,371
2021-03-08 $36.47 $36.69 $34.32 $34.32 $29.96 306,656
2021-03-05 $38.19 $38.39 $37.47 $37.91 $33.09 256,415
2021-03-04 $39.00 $39.24 $38.17 $38.41 $33.53 207,813
2021-03-03 $40.77 $40.88 $40.27 $40.50 $35.35 237,410
2021-03-02 $40.94 $40.94 $40.37 $40.56 $35.40 231,259
2021-03-01 $40.65 $41.66 $40.65 $41.62 $36.33 83,315
2021-02-26 $40.09 $40.49 $39.93 $40.15 $35.05 71,478
2021-02-25 $41.35 $41.47 $40.42 $40.56 $35.40 138,194
2021-02-24 $41.31 $41.48 $40.51 $41.27 $36.02 174,843
2021-02-23 $42.25 $42.46 $41.61 $42.40 $37.01 187,250
2021-02-22 $42.93 $43.14 $42.15 $42.43 $37.04 293,315
2021-02-19 $45.37 $45.45 $44.72 $45.05 $39.32 112,115
2021-02-18 $45.35 $45.35 $44.06 $44.51 $38.85 642,768
2021-02-17 $47.69 $47.69 $46.95 $47.43 $41.40 109,371
2021-02-16 $47.44 $47.44 $47.06 $47.38 $41.36 158,106
2021-02-12 $46.65 $47.21 $46.20 $46.95 $40.98 79,094
2021-02-11 $47.03 $47.11 $46.47 $47.10 $41.11 81,219
2021-02-10 $46.44 $46.57 $46.00 $46.36 $40.47 96,357
2021-02-09 $45.00 $45.73 $45.00 $45.55 $39.76 245,974
2021-02-08 $44.79 $44.86 $44.50 $44.65 $38.97 154,995
2021-02-05 $43.81 $44.18 $43.80 $44.01 $38.41 88,326
2021-02-04 $43.38 $43.38 $43.00 $43.18 $37.69 58,220
2021-02-03 $43.69 $43.88 $43.39 $43.79 $38.22 197,702
2021-02-02 $43.39 $43.60 $43.06 $43.18 $37.69 144,258
2021-02-01 $41.85 $42.52 $41.85 $42.51 $37.11 61,489
2021-01-29 $41.62 $41.93 $41.00 $41.24 $36.00 79,072
2021-01-28 $41.80 $41.88 $41.10 $41.69 $36.39 87,289
2021-01-27 $43.00 $43.00 $42.11 $42.30 $36.92 143,517
2021-01-26 $43.89 $43.89 $43.10 $43.72 $38.16 246,172
2021-01-25 $45.12 $45.42 $44.50 $44.82 $39.12 272,699
2021-01-22 $43.82 $44.71 $43.82 $44.25 $38.62 86,748
2021-01-21 $43.26 $43.79 $42.75 $43.25 $37.75 104,003
2021-01-20 $42.79 $42.99 $42.20 $42.97 $37.51 59,988
2021-01-19 $41.14 $41.19 $40.53 $40.94 $35.74 65,371
2021-01-15 $40.36 $40.38 $40.00 $40.25 $35.13 56,331
2021-01-14 $40.73 $40.97 $40.28 $40.28 $35.16 93,415
2021-01-13 $40.33 $40.56 $40.00 $40.37 $35.24 22,442
2021-01-12 $40.12 $40.88 $40.12 $40.61 $35.45 45,355
2021-01-11 $39.80 $40.06 $39.62 $39.99 $34.91 80,207
2021-01-08 $40.40 $40.75 $40.30 $40.56 $35.40 52,607
2021-01-07 $40.05 $40.55 $39.71 $40.50 $35.35 53,026
2021-01-06 $40.38 $40.54 $40.11 $40.48 $35.33 125,929
2021-01-05 $39.52 $40.39 $39.52 $40.23 $35.12 113,028
2021-01-04 $39.44 $39.50 $38.59 $39.26 $34.27 67,525
2020-12-31 $38.97 $39.34 $38.80 $39.05 $34.09 43,762
2020-12-30 $38.00 $38.96 $37.96 $38.74 $33.81 66,438
2020-12-29 $37.83 $38.00 $37.34 $37.60 $32.82 26,365
2020-12-28 $37.95 $38.00 $37.72 $37.79 $32.99 33,190
2020-12-24 $37.94 $37.95 $37.39 $37.90 $33.08 61,834
2020-12-23 $37.89 $37.95 $37.58 $37.72 $32.92 77,849
2020-12-22 $37.51 $37.94 $37.51 $37.79 $32.99 26,579
2020-12-21 $37.63 $37.90 $37.31 $37.84 $33.03 46,336
2020-12-18 $37.67 $37.91 $37.20 $37.55 $32.78 117,702
2020-12-17 $36.97 $37.70 $36.97 $37.64 $32.85 114,368
2020-12-16 $36.20 $36.42 $35.90 $36.42 $31.79 48,528
2020-12-15 $35.47 $35.99 $35.33 $35.90 $31.34 63,598
2020-12-14 $34.47 $35.10 $34.47 $34.80 $30.38 45,587
2020-12-11 $34.37 $34.68 $34.37 $34.48 $30.10 55,705
2020-12-10 $34.25 $35.00 $34.25 $34.67 $30.26 66,815
2020-12-09 $34.93 $34.93 $34.07 $34.26 $29.90 58,719
2020-12-08 $35.24 $35.26 $34.80 $35.10 $30.64 44,357
2020-12-07 $34.65 $35.30 $34.65 $35.10 $30.64 74,869
2020-12-04 $34.80 $35.21 $34.75 $34.75 $30.33 30,100
2020-12-03 $34.49 $34.88 $34.49 $34.80 $30.38 43,112
2020-12-02 $34.15 $34.20 $33.86 $34.17 $29.83 64,731
2020-12-01 $34.03 $34.25 $33.79 $33.86 $29.56 44,140
2020-11-30 $33.78 $33.99 $33.51 $33.78 $29.49 121,779
2020-11-27 $33.14 $33.93 $33.14 $33.51 $29.25 38,383
2020-11-25 $33.70 $33.70 $33.00 $33.14 $28.93 70,065
2020-11-24 $34.16 $34.16 $33.60 $33.72 $29.43 85,924
2020-11-23 $34.75 $34.89 $33.99 $34.11 $29.77 88,078
2020-11-20 $34.57 $35.00 $34.28 $34.96 $30.52 61,966
2020-11-19 $34.00 $34.50 $33.72 $34.28 $29.92 238,574
2020-11-18 $34.50 $34.56 $34.00 $34.00 $29.68 117,363
2020-11-17 $35.01 $35.18 $34.61 $34.90 $30.46 132,667
2020-11-16 $35.88 $36.35 $35.23 $35.54 $31.02 77,991
2020-11-13 $35.22 $35.40 $34.83 $34.89 $30.45 32,562
2020-11-12 $34.89 $35.25 $34.72 $34.81 $30.38 49,718
2020-11-11 $34.70 $34.78 $34.50 $34.69 $30.28 61,053
2020-11-10 $35.42 $35.50 $34.97 $35.43 $30.93 61,756
2020-11-09 $36.92 $36.92 $35.75 $35.88 $31.32 56,607
2020-11-06 $35.83 $36.04 $35.31 $35.70 $31.16 85,628
2020-11-05 $37.15 $37.16 $36.51 $36.82 $32.14 130,110
2020-11-04 $35.98 $36.50 $35.56 $36.37 $31.74 46,245
2020-11-03 $35.23 $35.23 $34.98 $35.03 $30.57 25,744
2020-11-02 $35.01 $35.09 $34.50 $34.70 $30.29 57,286
2020-10-30 $34.78 $35.20 $34.67 $34.83 $30.40 35,961
2020-10-29 $35.24 $35.53 $35.00 $35.48 $30.97 93,360
2020-10-28 $34.95 $35.01 $34.38 $34.81 $30.38 68,572
2020-10-27 $34.52 $35.20 $34.52 $35.09 $30.63 85,106
2020-10-26 $34.40 $34.50 $34.00 $34.39 $30.02 85,612
2020-10-23 $34.58 $34.58 $34.26 $34.40 $30.03 34,283
2020-10-22 $35.25 $35.44 $34.89 $35.11 $30.65 49,473
2020-10-21 $35.31 $35.69 $35.31 $35.40 $30.90 45,025
2020-10-20 $34.83 $35.51 $34.83 $35.34 $30.85 98,113
2020-10-19 $35.11 $35.11 $34.50 $34.63 $30.23 90,238
2020-10-16 $35.88 $35.92 $35.46 $35.75 $31.20 18,156
2020-10-15 $35.57 $35.57 $35.01 $35.39 $30.89 33,919
2020-10-14 $36.24 $36.24 $35.83 $35.85 $31.29 30,633
2020-10-13 $36.29 $36.37 $36.09 $36.25 $31.64 38,115
2020-10-12 $35.58 $36.19 $35.58 $36.09 $31.50 62,107
2020-10-09 $35.00 $35.32 $34.93 $35.14 $30.67 38,820
2020-10-08 $34.43 $34.89 $34.43 $34.62 $30.22 27,476
2020-10-07 $34.92 $34.92 $34.50 $34.64 $30.23 32,809
2020-10-06 $34.25 $34.50 $34.21 $34.49 $30.11 60,281
2020-10-05 $33.58 $34.00 $33.58 $33.85 $29.55 23,913
2020-10-02 $33.88 $34.10 $33.57 $33.60 $29.33 19,599
2020-10-01 $34.12 $34.18 $33.83 $34.18 $29.83 35,078
2020-09-30 $33.58 $33.63 $33.44 $33.56 $29.29 24,352
2020-09-29 $32.73 $33.22 $32.73 $33.11 $28.90 28,917
2020-09-28 $33.09 $33.10 $32.60 $32.80 $28.63 35,549
2020-09-25 $32.64 $32.92 $32.50 $32.89 $28.71 47,050
2020-09-24 $33.07 $33.20 $32.94 $33.04 $28.84 55,950
2020-09-23 $33.98 $33.99 $33.60 $33.65 $29.37 33,948
2020-09-22 $33.39 $33.41 $33.00 $33.37 $29.13 17,272
2020-09-21 $33.39 $33.44 $32.85 $33.35 $29.11 41,606
2020-09-18 $33.70 $33.72 $33.52 $33.52 $29.26 25,855
2020-09-17 $33.48 $33.48 $33.04 $33.28 $29.05 29,504
2020-09-16 $34.35 $34.35 $33.87 $34.05 $29.72 76,119
2020-09-15 $34.23 $34.49 $34.05 $34.35 $29.98 65,047
2020-09-14 $33.66 $33.69 $33.18 $33.30 $29.07 47,051
2020-09-11 $33.02 $33.62 $33.02 $33.15 $28.94 45,406
2020-09-10 $33.00 $33.09 $32.40 $32.43 $28.30 72,435
2020-09-09 $33.19 $33.19 $32.81 $33.00 $28.80 87,145
2020-09-08 $34.09 $34.09 $33.50 $33.56 $29.29 126,395
2020-09-04 $35.33 $35.42 $34.50 $34.87 $30.44 93,404
2020-09-03 $36.01 $36.01 $35.08 $35.40 $30.90 84,561
2020-09-02 $35.80 $36.15 $35.64 $36.08 $31.49 59,155
2020-09-01 $35.87 $35.87 $35.55 $35.64 $31.11 61,259
2020-08-31 $36.12 $36.12 $35.50 $35.85 $31.29 149,722
2020-08-28 $36.06 $36.28 $35.97 $36.27 $31.66 95,419
2020-08-27 $35.20 $35.47 $35.00 $35.19 $30.72 177,842
2020-08-26 $34.77 $34.89 $34.72 $34.83 $30.40 231,557
2020-08-25 $34.12 $34.52 $34.00 $34.43 $30.05 217,284
2020-08-24 $34.11 $34.46 $33.99 $34.12 $29.78 46,609
2020-08-21 $34.00 $34.00 $33.82 $33.90 $29.59 55,775
2020-08-20 $34.00 $34.00 $33.81 $34.00 $29.68 63,482
2020-08-19 $34.62 $34.66 $34.10 $34.10 $29.76 41,897
2020-08-18 $34.95 $35.08 $34.65 $34.98 $30.53 118,175
2020-08-17 $33.96 $34.40 $33.95 $34.40 $30.03 49,689
2020-08-14 $33.63 $33.79 $33.50 $33.62 $29.35 37,917
2020-08-13 $33.90 $33.90 $33.52 $33.72 $29.43 31,874
2020-08-12 $34.16 $34.28 $33.70 $33.90 $29.59 114,042
2020-08-11 $35.25 $35.25 $34.60 $34.63 $30.23 64,903
2020-08-10 $35.26 $35.70 $35.10 $35.33 $30.84 50,586
2020-08-07 $35.52 $35.80 $35.02 $35.51 $31.00 93,452
2020-08-06 $36.59 $36.59 $36.09 $36.31 $31.69 83,518
2020-08-05 $36.91 $37.13 $36.51 $36.96 $32.26 66,191
2020-08-04 $36.10 $36.22 $35.89 $36.15 $31.55 51,557
2020-08-03 $36.04 $36.58 $36.04 $36.40 $31.77 112,812
2020-07-31 $35.75 $35.75 $35.27 $35.64 $31.11 64,631
2020-07-30 $35.29 $35.30 $35.04 $35.27 $30.79 34,465
2020-07-29 $34.99 $35.20 $34.50 $35.12 $30.65 55,228
2020-07-28 $34.19 $34.19 $33.90 $33.94 $29.62 38,294
2020-07-27 $34.00 $34.00 $33.62 $34.00 $29.68 78,759
2020-07-24 $33.60 $33.80 $33.15 $33.40 $29.15 147,174
2020-07-23 $35.24 $35.64 $35.12 $35.25 $30.77 68,268
2020-07-22 $35.05 $35.05 $34.58 $34.68 $30.27 87,092
2020-07-21 $34.61 $34.88 $34.60 $34.78 $30.36 64,102
2020-07-20 $33.90 $33.90 $33.41 $33.62 $29.35 120,727
2020-07-17 $33.24 $33.63 $33.24 $33.58 $29.31 39,345
2020-07-16 $33.52 $33.52 $32.75 $32.96 $28.77 162,948
2020-07-15 $35.33 $35.39 $35.00 $35.31 $30.82 82,544
2020-07-14 $34.91 $35.07 $34.20 $34.92 $30.48 135,800
2020-07-13 $35.24 $35.58 $34.99 $35.08 $30.62 120,900
2020-07-10 $33.88 $34.16 $33.80 $34.03 $29.70 61,285
2020-07-09 $34.00 $34.21 $33.74 $33.88 $29.57 118,700
2020-07-08 $32.94 $33.30 $32.80 $33.28 $29.05 78,834
2020-07-07 $32.91 $32.99 $32.58 $32.59 $28.45 82,449
2020-07-06 $32.43 $32.99 $32.00 $32.79 $28.62 169,665
2020-07-02 $31.75 $31.76 $31.53 $31.64 $27.62 58,000
2020-07-01 $31.82 $31.86 $31.50 $31.60 $27.58 40,400
2020-06-30 $31.92 $31.92 $31.79 $31.86 $27.81 41,040
2020-06-29 $31.83 $31.85 $31.45 $31.70 $27.67 50,513
2020-06-26 $31.35 $31.57 $31.35 $31.51 $27.50 30,460
2020-06-25 $30.90 $31.34 $30.86 $31.28 $27.30 42,523
2020-06-24 $31.59 $31.59 $31.15 $31.20 $27.23 45,460
2020-06-23 $31.88 $31.88 $31.54 $31.60 $27.58 80,801
2020-06-22 $30.61 $31.00 $30.59 $30.96 $27.02 70,467
2020-06-19 $30.35 $30.76 $30.26 $30.62 $26.72 75,380
2020-06-18 $30.13 $30.13 $29.69 $29.98 $26.17 39,149
2020-06-17 $29.97 $30.29 $29.89 $30.22 $26.38 58,856
2020-06-16 $29.71 $29.89 $29.24 $29.62 $25.85 74,845
2020-06-15 $28.73 $29.19 $28.66 $29.19 $25.48 84,359
2020-06-12 $28.77 $28.92 $28.54 $28.85 $25.18 34,469
2020-06-11 $28.47 $28.79 $28.00 $28.01 $24.45 67,535
2020-06-10 $28.56 $28.84 $28.50 $28.79 $25.13 13,853
2020-06-09 $28.41 $28.51 $28.22 $28.45 $24.83 31,833
2020-06-08 $28.30 $28.38 $27.81 $28.10 $24.53 32,911
2020-06-05 $28.30 $28.60 $28.16 $28.39 $24.78 36,764
2020-06-04 $28.38 $28.38 $28.06 $28.09 $24.52 36,554
2020-06-03 $27.87 $28.47 $27.87 $28.38 $24.77 82,911
2020-06-02 $27.96 $28.00 $27.75 $27.95 $24.40 27,869
2020-06-01 $27.27 $27.79 $27.27 $27.70 $24.18 29,065
2020-05-29 $26.47 $27.39 $26.47 $27.03 $23.60 91,866
2020-05-28 $26.20 $26.35 $25.84 $25.85 $22.56 119,395
2020-05-27 $27.16 $27.16 $26.37 $26.47 $23.10 92,167
2020-05-26 $27.56 $27.75 $27.22 $27.34 $23.86 45,218
2020-05-22 $26.68 $26.72 $26.25 $26.26 $22.92 98,991
2020-05-21 $27.10 $27.50 $27.08 $27.10 $23.65 41,181
2020-05-20 $28.12 $28.12 $27.50 $27.53 $24.03 55,895
2020-05-19 $28.04 $28.04 $27.70 $27.82 $24.28 93,091
2020-05-18 $27.93 $28.27 $27.78 $28.18 $24.60 43,449
2020-05-15 $27.34 $27.38 $26.83 $26.97 $23.54 51,800
2020-05-14 $27.10 $27.74 $26.93 $27.69 $24.17 74,885
2020-05-13 $27.24 $27.50 $27.14 $27.25 $23.79 55,296
2020-05-12 $26.73 $27.36 $26.73 $27.13 $23.68 45,793
2020-05-11 $26.87 $26.87 $26.54 $26.63 $23.24 48,135
2020-05-08 $26.96 $27.22 $26.82 $27.11 $23.66 66,927
2020-05-07 $26.40 $26.74 $26.24 $26.60 $23.21 27,367
2020-05-06 $26.00 $26.19 $25.82 $26.15 $22.83 60,525
2020-05-05 $25.04 $25.35 $25.01 $25.18 $21.98 35,434
2020-05-04 $25.00 $25.18 $24.80 $25.00 $21.82 237,471
2020-05-01 $25.75 $25.86 $25.00 $25.01 $21.83 109,486
2020-04-30 $26.56 $26.63 $25.87 $26.00 $22.69 117,338
2020-04-29 $26.88 $26.99 $26.55 $26.64 $23.25 62,378
2020-04-28 $27.21 $27.21 $26.84 $26.88 $23.46 65,164
2020-04-27 $26.99 $27.00 $26.73 $26.89 $23.47 51,801
2020-04-24 $26.75 $26.75 $26.30 $26.48 $23.11 79,867
2020-04-23 $27.07 $27.20 $26.83 $26.95 $23.52 133,944
2020-04-22 $26.90 $26.90 $26.50 $26.73 $23.33 128,952
2020-04-21 $26.32 $26.46 $26.00 $26.10 $22.78 174,824
2020-04-20 $26.77 $27.15 $26.30 $26.56 $23.18 859,243
2020-04-17 $25.88 $26.30 $25.60 $25.64 $22.38 39,927
2020-04-16 $26.33 $26.33 $25.80 $26.20 $22.87 16,198
2020-04-15 $25.98 $25.98 $25.55 $25.71 $22.44 8,936
2020-04-14 $26.46 $26.46 $26.05 $26.10 $22.78 21,385
2020-04-13 $25.50 $25.73 $25.40 $25.61 $22.35 13,064
2020-04-09 $25.44 $25.88 $25.28 $25.33 $22.11 12,044
2020-04-08 $25.29 $25.38 $24.62 $25.19 $21.99 10,149
2020-04-07 $25.61 $25.80 $24.99 $25.00 $21.82 107,189
2020-04-06 $24.99 $25.10 $24.35 $24.96 $21.79 24,691
2020-04-03 $24.48 $24.49 $24.01 $24.20 $21.12 10,657
2020-04-02 $23.75 $23.99 $23.61 $23.99 $20.94 15,252
2020-04-01 $23.31 $23.78 $23.00 $23.00 $20.08 8,145
2020-03-31 $23.89 $24.13 $23.56 $23.78 $20.76 10,021
2020-03-30 $23.50 $23.98 $23.30 $23.96 $20.91 10,144
2020-03-27 $23.86 $23.88 $22.98 $23.32 $20.36 24,720
2020-03-26 $23.80 $24.92 $23.78 $24.92 $21.75 89,941
2020-03-25 $23.75 $23.89 $22.99 $23.78 $20.76 71,343
2020-03-24 $22.73 $22.96 $22.42 $22.94 $20.02 20,427
2020-03-23 $21.52 $22.20 $21.34 $21.83 $19.05 63,126
2020-03-20 $22.37 $22.41 $21.39 $21.41 $18.69 225,639
2020-03-19 $21.30 $22.05 $21.21 $21.75 $18.98 66,206
2020-03-18 $21.19 $22.59 $21.12 $21.41 $18.69 50,057
2020-03-17 $21.64 $23.10 $21.41 $22.37 $19.53 100,455
2020-03-16 $20.15 $22.32 $20.15 $21.25 $18.55 61,976
2020-03-13 $24.00 $24.80 $22.98 $24.76 $21.61 17,552
2020-03-12 $23.18 $23.70 $22.00 $22.58 $19.71 40,438
2020-03-11 $25.45 $25.51 $24.57 $24.64 $21.51 57,663
2020-03-10 $26.12 $26.25 $25.30 $26.22 $22.89 43,216
2020-03-09 $25.30 $25.65 $24.06 $25.30 $22.08 49,387
2020-03-06 $26.52 $26.62 $25.86 $26.09 $22.77 53,892
2020-03-05 $26.48 $26.77 $26.30 $26.35 $23.00 59,239
2020-03-04 $26.35 $26.47 $26.03 $26.30 $22.96 45,088
2020-03-03 $25.89 $26.50 $25.66 $26.01 $22.70 108,049
2020-03-02 $25.31 $25.79 $25.28 $25.65 $22.39 38,575
2020-02-28 $24.90 $25.44 $24.50 $25.30 $22.08 78,268
2020-02-27 $25.51 $25.60 $25.21 $25.33 $22.11 31,808
2020-02-26 $25.38 $25.45 $25.27 $25.30 $22.08 16,439
2020-02-25 $25.78 $25.78 $25.28 $25.46 $22.22 10,327
2020-02-24 $25.14 $25.18 $24.81 $25.18 $21.98 13,326
2020-02-21 $25.41 $25.57 $25.41 $25.56 $22.31 11,070
2020-02-20 $25.44 $25.58 $25.18 $25.19 $21.99 21,363
2020-02-19 $25.84 $25.84 $25.43 $25.59 $22.33 30,975
2020-02-18 $25.66 $26.15 $25.66 $25.99 $22.69 42,466
2020-02-14 $25.53 $25.55 $25.31 $25.43 $22.20 38,692
2020-02-13 $25.74 $25.74 $25.44 $25.53 $22.28 199,928
2020-02-12 $25.76 $25.80 $25.61 $25.78 $22.50 12,993
2020-02-11 $25.50 $25.55 $25.33 $25.42 $22.18 75,664
2020-02-10 $24.90 $25.36 $24.90 $25.18 $21.98 18,109
2020-02-07 $24.82 $25.16 $24.60 $24.62 $21.49 13,700
2020-02-06 $25.65 $25.65 $25.05 $25.30 $22.08 19,703
2020-02-05 $24.98 $25.13 $24.84 $24.97 $21.80 27,138
2020-02-04 $24.01 $24.54 $24.01 $24.54 $21.42 13,673
2020-02-03 $22.95 $23.42 $22.95 $23.25 $20.29 9,799
2020-01-31 $22.72 $22.95 $22.52 $22.60 $19.73 17,905
2020-01-30 $23.16 $23.29 $22.96 $23.29 $20.32 8,836
2020-01-29 $23.89 $23.89 $23.65 $23.80 $20.77 8,480
2020-01-28 $23.35 $23.40 $23.00 $23.30 $20.34 7,748
2020-01-27 $23.19 $23.35 $22.84 $23.12 $20.18 16,153
2020-01-24 $24.57 $24.57 $24.11 $24.20 $21.12 8,820
2020-01-23 $24.69 $24.69 $24.23 $24.47 $21.36 27,194
2020-01-22 $25.32 $25.32 $24.87 $25.06 $21.87 16,239
2020-01-21 $25.46 $25.47 $25.19 $25.33 $22.11 23,919
2020-01-17 $25.00 $25.17 $25.00 $25.03 $21.84 2,803
2020-01-16 $24.62 $24.68 $24.56 $24.58 $21.46 2,898
2020-01-15 $24.19 $24.36 $24.07 $24.19 $21.11 1,675
2020-01-14 $24.14 $24.24 $24.10 $24.15 $21.08 10,739
2020-01-13 $24.00 $24.46 $24.00 $24.42 $21.31 10,380
2020-01-10 $24.00 $24.13 $23.74 $23.83 $20.80 3,565
2020-01-09 $23.91 $23.91 $23.79 $23.85 $20.82 9,225
2020-01-08 $23.07 $23.45 $23.07 $23.38 $20.40 4,968
2020-01-07 $23.11 $23.30 $23.11 $23.30 $20.33 635
2020-01-06 $22.73 $23.22 $22.73 $22.86 $19.95 39,787
2020-01-03 $23.21 $23.41 $23.20 $23.41 $20.43 2,819
2020-01-02 $23.24 $23.69 $23.24 $23.57 $20.57 9,116
2019-12-31 $23.22 $23.22 $23.11 $23.11 $20.17 5,720
2019-12-30 $22.79 $23.03 $22.69 $22.86 $19.95 3,627
2019-12-27 $22.71 $23.20 $22.71 $23.01 $20.08 8,578
2019-12-26 $22.87 $23.22 $22.87 $23.08 $20.14 2,816
2019-12-24 $22.87 $22.87 $22.87 $22.87 $19.96 297
2019-12-23 $22.63 $22.94 $22.63 $22.93 $20.01 3,956
2019-12-20 $22.85 $22.85 $22.85 $22.85 $19.95 167
2019-12-19 $23.15 $23.16 $22.98 $23.10 $20.16 6,944
2019-12-18 $23.21 $23.21 $22.97 $23.06 $20.13 50,314
2019-12-17 $23.19 $23.44 $23.07 $23.35 $20.38 98,714
2019-12-16 $22.82 $23.00 $22.82 $22.95 $20.03 8,158
2019-12-13 $22.88 $22.91 $22.66 $22.66 $19.78 4,977
2019-12-12 $22.64 $22.70 $22.47 $22.70 $19.81 3,071
2019-12-11 $22.29 $22.30 $22.28 $22.30 $19.46 15,971
2019-12-10 $22.32 $22.33 $22.27 $22.29 $19.46 773
2019-12-09 $22.17 $22.18 $22.09 $22.12 $19.31 4,406
2019-12-06 $22.70 $22.76 $22.65 $22.69 $19.80 9,463
2019-12-05 $22.37 $22.42 $22.37 $22.42 $19.57 117
2019-12-04 $22.12 $22.15 $22.09 $22.15 $19.33 1,452
2019-12-03 $21.86 $21.90 $21.71 $21.84 $19.06 5,629
2019-12-02 $22.15 $22.15 $21.82 $21.90 $19.11 13,026
2019-11-29 $22.60 $22.60 $22.06 $22.06 $19.26 32,808
2019-11-27 $23.19 $23.24 $23.16 $23.21 $20.26 2,292
2019-11-26 $23.16 $23.24 $23.16 $23.24 $20.29 1,525
2019-11-25 $23.11 $23.14 $23.01 $23.01 $20.08 3,742
2019-11-22 $23.46 $23.46 $23.09 $23.09 $20.15 18,104
2019-11-21 $23.78 $23.93 $23.78 $23.90 $20.86 28,961
2019-11-20 $23.96 $24.21 $23.84 $23.84 $20.81 36,341
2019-11-19 $24.12 $24.30 $24.07 $24.25 $21.17 59,249
2019-11-18 $23.79 $23.79 $23.44 $23.51 $20.52 41,536
2019-11-15 $23.79 $23.85 $23.74 $23.85 $20.82 3,536
2019-11-14 $23.86 $24.03 $23.85 $23.89 $20.85 20,142
2019-11-13 $23.55 $23.63 $23.53 $23.63 $20.63 493
2019-11-12 $23.49 $23.62 $23.49 $23.54 $20.54 5,881
2019-11-11 $23.45 $23.67 $23.45 $23.63 $20.63 6,695
2019-11-08 $24.24 $24.24 $23.89 $24.11 $21.04 23,135
2019-11-07 $23.91 $24.38 $23.91 $24.26 $21.18 29,372
2019-11-06 $23.76 $23.88 $23.70 $23.83 $20.80 90,204
2019-11-05 $23.99 $23.99 $23.72 $23.76 $20.74 5,614
2019-11-04 $23.97 $24.05 $23.85 $23.92 $20.88 21,993
2019-11-01 $23.57 $23.61 $23.45 $23.49 $20.50 3,936
2019-10-31 $23.38 $23.40 $23.25 $23.40 $20.42 30,028
2019-10-30 $22.95 $23.10 $22.94 $23.10 $20.16 720
2019-10-29 $22.90 $23.10 $22.90 $23.04 $20.11 2,870
2019-10-28 $22.98 $23.06 $22.85 $22.93 $20.02 50,266
2019-10-25 $22.42 $22.45 $22.40 $22.45 $19.60 2,283
2019-10-24 $21.98 $21.98 $21.88 $21.95 $19.16 3,187
2019-10-23 $22.00 $22.07 $22.00 $22.07 $19.26 566
2019-10-22 $22.25 $22.29 $22.25 $22.29 $19.46 248
2019-10-21 $22.07 $22.17 $22.07 $22.08 $19.27 12,883
2019-10-18 $22.28 $22.28 $22.24 $22.24 $19.41 1,501
2019-10-17 $22.27 $22.31 $22.27 $22.31 $19.47 281
2019-10-16 $22.31 $22.31 $22.29 $22.29 $19.46 20,753
2019-10-15 $22.30 $22.30 $22.20 $22.25 $19.42 3,155
2019-10-14 $22.22 $22.25 $22.02 $22.03 $19.22 2,446
2019-10-11 $22.00 $22.10 $21.95 $21.95 $19.16 10,329
2019-10-10 $21.79 $22.01 $21.52 $22.01 $19.21 3,558
2019-10-09 $21.29 $21.35 $21.29 $21.29 $18.58 1,181
2019-10-08 $21.20 $21.28 $21.20 $21.22 $18.52 39,495
2019-10-07 $21.30 $21.30 $21.22 $21.24 $18.54 627
2019-10-04 $21.28 $21.28 $21.24 $21.26 $18.55 1,779
2019-10-03 $21.20 $21.28 $21.19 $21.24 $18.54 23,250
2019-10-02 $20.88 $20.89 $20.79 $20.89 $18.23 2,823
2019-10-01 $20.89 $20.89 $20.89 $20.89 $18.23 25
2019-09-30 $20.84 $21.11 $20.63 $21.05 $18.37 6,790
2019-09-27 $21.00 $21.20 $20.92 $20.96 $18.29 3,531
2019-09-26 $21.12 $21.17 $21.10 $21.10 $18.42 1,438
2019-09-25 $21.33 $21.34 $21.15 $21.33 $18.62 61,983
2019-09-24 $21.58 $21.65 $21.49 $21.49 $18.76 49,688
2019-09-23 $21.54 $21.54 $21.50 $21.53 $18.79 862
2019-09-20 $21.80 $21.86 $21.69 $21.80 $19.03 1,761
2019-09-19 $21.79 $21.84 $21.70 $21.84 $19.06 3,169
2019-09-18 $21.82 $21.82 $21.73 $21.74 $18.98 992
2019-09-17 $21.66 $21.71 $21.60 $21.70 $18.94 24,833
2019-09-16 $21.96 $21.97 $21.84 $21.91 $19.13 3,269
2019-09-13 $21.99 $21.99 $21.99 $21.99 $19.19 0
2019-09-12 $21.88 $21.88 $21.64 $21.83 $19.05 627
2019-09-11 $21.73 $21.73 $21.34 $21.65 $18.89 1,645
2019-09-10 $21.88 $22.00 $21.87 $21.98 $19.19 6,414
2019-09-09 $21.80 $21.89 $21.70 $21.89 $19.10 37,684
2019-09-06 $22.00 $22.00 $21.94 $21.94 $19.15 745
2019-09-05 $22.00 $22.02 $21.84 $21.85 $19.07 27,623
2019-09-04 $21.77 $21.80 $21.68 $21.74 $18.97 1,579
2019-09-03 $21.67 $21.73 $21.66 $21.73 $18.96 929
2019-08-30 $21.59 $21.82 $21.59 $21.77 $19.00 6,936
2019-08-29 $21.76 $21.97 $21.76 $21.95 $19.16 43,062
2019-08-28 $21.52 $21.55 $21.50 $21.55 $18.81 817
2019-08-27 $21.98 $21.98 $21.85 $21.85 $19.07 540
2019-08-26 $21.36 $21.80 $21.36 $21.70 $18.94 3,693
2019-08-23 $21.33 $21.64 $21.18 $21.31 $18.60 33,042
2019-08-22 $21.00 $21.02 $20.87 $20.98 $18.31 5,374
2019-08-21 $21.05 $21.05 $20.91 $20.94 $18.28 26,012
2019-08-20 $20.83 $21.01 $20.83 $20.97 $18.30 33,757
2019-08-19 $20.79 $20.79 $20.65 $20.67 $18.04 21,219
2019-08-16 $20.15 $20.28 $20.15 $20.28 $17.70 18,788
2019-08-15 $19.65 $19.78 $19.65 $19.78 $17.27 965
2019-08-14 $19.66 $19.71 $19.54 $19.66 $17.16 4,393
2019-08-13 $19.55 $20.03 $19.55 $19.91 $17.38 1,932
2019-08-12 $19.53 $19.53 $19.42 $19.42 $16.95 4,884
2019-08-09 $19.66 $19.66 $19.54 $19.59 $17.09 1,954
2019-08-08 $19.92 $19.92 $19.70 $19.76 $17.25 2,055
2019-08-07 $19.50 $19.73 $19.40 $19.73 $17.22 25,243
2019-08-06 $19.25 $19.32 $19.15 $19.19 $16.75 4,257
2019-08-05 $19.49 $19.49 $18.96 $19.12 $16.69 25,053
2019-08-02 $19.85 $19.95 $19.85 $19.95 $17.42 2,331
2019-08-01 $20.70 $20.72 $19.88 $19.88 $17.35 6,219
2019-07-31 $20.75 $20.95 $20.73 $20.77 $18.13 5,877
2019-07-30 $20.86 $20.86 $20.55 $20.84 $18.19 4,411
2019-07-29 $20.70 $20.89 $20.70 $20.87 $18.22 3,170
2019-07-26 $20.75 $20.90 $20.73 $20.83 $18.18 28,882
2019-07-25 $20.78 $20.84 $20.68 $20.74 $18.10 4,603
2019-07-24 $20.58 $20.72 $20.55 $20.58 $17.96 11,697
2019-07-23 $20.50 $20.58 $20.50 $20.58 $17.96 3,157
2019-07-22 $20.27 $20.40 $20.27 $20.32 $17.74 2,970
2019-07-19 $20.54 $20.57 $20.51 $20.51 $17.91 7,753
2019-07-18 $20.45 $20.63 $20.33 $20.63 $18.01 42,097
2019-07-17 $20.67 $20.70 $20.60 $20.64 $18.02 6,708
2019-07-16 $20.77 $20.78 $20.58 $20.67 $18.04 9,427
2019-07-15 $20.62 $20.65 $20.61 $20.65 $18.02 12,145
2019-07-12 $20.40 $20.40 $20.13 $20.27 $17.69 3,753
2019-07-11 $20.31 $20.50 $20.31 $20.39 $17.80 371
2019-07-10 $20.61 $20.80 $20.59 $20.59 $17.97 5,108
2019-07-09 $20.10 $20.37 $20.10 $20.23 $17.65 544
2019-07-08 $20.50 $20.52 $20.38 $20.40 $17.81 4,173
2019-07-05 $20.61 $20.61 $20.53 $20.53 $17.92 169,827
2019-07-03 $20.95 $20.95 $20.73 $20.90 $18.24 1,799
2019-07-02 $20.91 $21.10 $20.90 $21.10 $18.42 3,765
2019-07-01 $21.11 $21.11 $20.70 $20.70 $18.07 1,594
2019-06-28 $20.49 $20.49 $20.25 $20.43 $17.83 20,567
2019-06-27 $20.60 $20.60 $20.35 $20.46 $17.86 1,091
2019-06-26 $20.08 $20.36 $20.08 $20.30 $17.72 18,711
2019-06-25 $19.91 $19.95 $19.65 $19.77 $17.26 13,085
2019-06-24 $19.99 $20.13 $19.89 $19.89 $17.36 1,584
2019-06-21 $19.95 $20.01 $19.85 $19.85 $17.33 25,422
2019-06-20 $20.14 $20.20 $19.96 $20.18 $17.61 8,134
2019-06-19 $19.59 $19.76 $19.47 $19.64 $17.14 8,635
2019-06-18 $19.53 $19.76 $19.27 $19.55 $17.06 60,186
2019-06-17 $19.20 $19.40 $19.00 $19.05 $16.63 51,777
2019-06-14 $18.79 $18.96 $18.79 $18.89 $16.49 13,697
2019-06-13 $19.37 $19.37 $19.02 $19.02 $16.60 64,330
2019-06-12 $19.32 $19.32 $18.90 $18.92 $16.51 56,737
2019-06-11 $19.19 $19.47 $19.11 $19.21 $16.77 80,336
2019-06-10 $18.86 $19.02 $18.65 $18.65 $16.28 8,650
2019-06-07 $18.68 $18.94 $18.68 $18.86 $16.46 5,290
2019-06-06 $18.54 $18.72 $18.49 $18.68 $16.31 30,344
2019-06-05 $19.12 $19.12 $18.70 $18.81 $16.42 32,428
2019-06-04 $19.57 $19.57 $19.23 $19.50 $17.02 29,174
2019-06-03 $19.56 $20.00 $19.56 $19.74 $17.23 137,009
2019-05-31 $19.61 $19.74 $19.56 $19.67 $17.17 43,427
2019-05-30 $19.68 $19.79 $19.68 $19.79 $17.27 2,123
2019-05-29 $19.90 $20.08 $19.75 $19.94 $17.41 16,990
2019-05-28 $19.89 $20.00 $19.88 $19.96 $17.42 8,367
2019-05-24 $19.48 $19.63 $19.48 $19.50 $17.02 1,289
2019-05-23 $19.52 $19.62 $19.50 $19.62 $17.13 1,086
2019-05-22 $19.93 $20.05 $19.93 $20.02 $17.47 1,637
2019-05-21 $19.90 $20.15 $19.90 $19.98 $17.44 112,607
2019-05-20 $20.03 $20.03 $19.63 $19.94 $17.40 17,140
2019-05-17 $20.66 $20.67 $20.40 $20.51 $17.90 25,691
2019-05-16 $20.82 $21.26 $20.82 $20.99 $18.32 103,990
2019-05-15 $20.49 $20.95 $20.31 $20.77 $18.12 7,473
2019-05-14 $20.53 $20.53 $20.10 $20.37 $17.78 4,521
2019-05-13 $20.00 $20.23 $19.96 $20.15 $17.59 4,543
2019-05-10 $20.43 $20.86 $20.31 $20.73 $18.09 5,258
2019-05-09 $19.85 $20.28 $19.79 $20.25 $17.68 20,516
2019-05-08 $20.94 $20.94 $20.51 $20.61 $17.99 9,177
2019-05-07 $21.43 $21.43 $20.75 $20.98 $18.31 8,573
2019-05-06 $21.10 $21.29 $20.54 $21.18 $18.49 22,217
2019-05-03 $22.19 $22.39 $22.12 $22.34 $19.50 9,645
2019-05-02 $22.09 $22.09 $21.86 $21.91 $19.12 9,522
2019-05-01 $22.20 $22.20 $21.98 $21.98 $19.19 4,950
2019-04-30 $22.01 $22.35 $22.01 $22.09 $19.28 16,238
2019-04-29 $22.05 $22.36 $21.94 $22.15 $19.33 41,364
2019-04-26 $22.13 $22.17 $21.90 $22.06 $19.26 16,048
2019-04-25 $22.20 $22.27 $21.72 $21.98 $19.19 7,026
2019-04-24 $22.32 $22.46 $22.23 $22.43 $19.57 18,796
2019-04-23 $22.54 $22.55 $22.17 $22.46 $19.61 35,604
2019-04-22 $22.81 $22.89 $22.51 $22.72 $19.83 12,864
2019-04-18 $22.91 $23.15 $22.60 $22.90 $19.99 36,805
2019-04-17 $23.43 $23.43 $23.25 $23.35 $20.38 55,288
2019-04-16 $23.15 $23.49 $23.15 $23.25 $20.30 20,266
2019-04-15 $23.10 $23.10 $22.71 $22.92 $20.00 9,438
2019-04-12 $23.71 $23.71 $23.47 $23.62 $20.62 5,046
2019-04-11 $23.50 $23.50 $23.09 $23.19 $20.24 38,217
2019-04-10 $23.49 $23.90 $23.46 $23.82 $20.79 95,711
2019-04-09 $23.59 $23.59 $23.11 $23.29 $20.33 222,334
2019-04-08 $23.16 $23.20 $22.81 $23.20 $20.25 49,604
2019-04-05 $22.99 $23.08 $22.75 $22.81 $19.91 60,033
2019-04-04 $22.52 $22.90 $22.52 $22.78 $19.88 30,828
2019-04-03 $22.56 $22.95 $22.44 $22.45 $19.59 37,102
2019-04-02 $22.66 $22.66 $22.36 $22.36 $19.52 30,129
2019-04-01 $22.52 $22.71 $22.38 $22.60 $19.73 66,696
2019-03-29 $22.04 $22.27 $21.97 $22.15 $19.33 69,363
2019-03-28 $21.56 $21.66 $21.40 $21.62 $18.87 104,410
2019-03-27 $21.60 $21.66 $21.29 $21.49 $18.75 79,746
2019-03-26 $21.60 $21.60 $21.08 $21.21 $18.51 99,961
2019-03-25 $21.51 $21.73 $21.35 $21.65 $18.90 123,952
2019-03-22 $22.39 $22.39 $21.59 $21.79 $19.02 180,979
2019-03-21 $22.04 $22.44 $22.01 $22.20 $19.37 120,919
2019-03-20 $22.28 $22.28 $21.77 $21.90 $19.12 8,581
2019-03-19 $22.41 $22.48 $22.00 $22.30 $19.47 20,679
2019-03-18 $22.00 $22.05 $21.93 $21.96 $19.16 31,542
2019-03-15 $21.88 $21.88 $21.30 $21.59 $18.85 1,962
2019-03-14 $21.24 $21.28 $21.06 $21.28 $18.57 2,429
2019-03-13 $21.55 $21.68 $21.49 $21.55 $18.81 24,100
2019-03-12 $21.84 $21.95 $21.30 $21.41 $18.68 60,799
2019-03-11 $21.81 $21.81 $21.42 $21.42 $18.70 184,449
2019-03-08 $20.98 $21.03 $20.43 $20.43 $17.83 36,380
2019-03-07 $21.64 $21.64 $21.35 $21.39 $18.67 8,620
2019-03-06 $22.00 $22.06 $21.80 $22.00 $19.20 19,357
2019-03-05 $21.88 $21.98 $21.73 $21.98 $19.19 51,748
2019-03-04 $21.74 $21.75 $21.39 $21.67 $18.91 7,622
2019-03-01 $21.12 $21.33 $21.11 $21.27 $18.57 19,308
2019-02-28 $20.91 $21.29 $20.91 $21.09 $18.41 6,862
2019-02-27 $20.72 $20.99 $20.72 $20.76 $18.12 760
2019-02-26 $20.84 $21.20 $20.82 $21.11 $18.42 14,216
2019-02-25 $21.38 $21.38 $20.61 $20.63 $18.01 45,686
2019-02-22 $19.92 $20.41 $19.92 $20.38 $17.79 10,406
2019-02-21 $20.04 $20.07 $19.69 $19.69 $17.19 31,612
2019-02-20 $20.05 $20.10 $20.04 $20.04 $17.49 31,323
2019-02-19 $20.23 $20.80 $20.00 $20.28 $17.70 45,499
2019-02-15 $20.23 $20.23 $20.02 $20.14 $17.58 1,384
2019-02-14 $20.16 $20.41 $20.09 $20.35 $17.76 115,548
2019-02-13 $20.24 $20.24 $20.00 $20.13 $17.57 10,904
2019-02-12 $19.80 $19.98 $19.80 $19.88 $17.35 71,383
2019-02-11 $19.12 $19.35 $19.12 $19.35 $16.89 842
2019-02-08 $19.10 $19.10 $18.65 $18.85 $16.46 64,076
2019-02-07 $19.03 $19.23 $18.65 $19.09 $16.66 5,665
2019-02-06 $19.50 $19.50 $19.11 $19.20 $16.76 4,129
2019-02-05 $19.03 $19.50 $19.03 $19.47 $16.99 7,465
2019-02-04 $19.15 $19.25 $19.15 $19.20 $16.76 50,465
2019-02-01 $18.88 $19.17 $18.83 $19.15 $16.72 25,825
2019-01-31 $18.62 $18.78 $18.54 $18.69 $16.31 45,006
2019-01-30 $18.34 $18.38 $18.30 $18.34 $16.01 13,795
2019-01-29 $18.27 $18.31 $18.22 $18.31 $15.98 23,828
2019-01-28 $18.29 $18.33 $18.06 $18.10 $15.80 120,480
2019-01-25 $18.67 $18.75 $18.55 $18.69 $16.32 3,492
2019-01-24 $18.67 $18.76 $18.67 $18.67 $16.30 12,038
2019-01-23 $18.42 $18.63 $18.42 $18.49 $16.14 7,255
2019-01-22 $18.34 $18.58 $18.05 $18.23 $15.91 8,461
2019-01-18 $18.56 $19.10 $18.56 $18.94 $16.53 15,751
2019-01-17 $18.24 $18.37 $17.90 $18.37 $16.04 104,157
2019-01-16 $18.06 $18.46 $18.01 $18.44 $16.10 4,432
2019-01-15 $17.75 $17.88 $17.50 $17.82 $15.55 5,075
2019-01-14 $17.20 $17.50 $17.20 $17.50 $15.28 3,555
2019-01-11 $17.73 $17.73 $17.49 $17.73 $15.47 1,395
2019-01-10 $17.63 $17.75 $17.60 $17.75 $15.49 2,728
2019-01-09 $17.73 $17.73 $17.63 $17.63 $15.39 1,069
2019-01-08 $16.97 $17.43 $16.97 $17.25 $15.06 3,183
2019-01-07 $17.13 $17.25 $16.97 $16.97 $14.81 2,263
2019-01-04 $16.96 $17.15 $16.96 $17.07 $14.90 879
2019-01-03 $16.46 $16.58 $16.42 $16.42 $14.33 3,370
2019-01-02 $16.98 $17.13 $16.81 $17.01 $14.85 2,252
2018-12-31 $17.71 $17.72 $17.25 $17.25 $15.06 6,750
2018-12-28 $17.30 $17.73 $17.30 $17.43 $15.21 5,394
2018-12-27 $17.19 $17.22 $16.89 $17.22 $15.03 1,961
2018-12-26 $17.35 $17.37 $17.23 $17.24 $15.05 3,146
2018-12-24 $17.50 $17.62 $17.36 $17.36 $15.12 2,829
2018-12-21 $17.43 $17.43 $17.20 $17.20 $14.98 8,336
2018-12-20 $17.38 $17.65 $17.33 $17.58 $15.31 4,870
2018-12-19 $18.09 $18.15 $17.75 $17.78 $15.49 5,650
2018-12-18 $18.57 $18.57 $18.15 $18.45 $16.07 30,684
2018-12-17 $18.19 $18.36 $18.08 $18.25 $15.90 10,824
2018-12-14 $18.42 $18.60 $18.42 $18.54 $16.15 3,262
2018-12-13 $19.20 $19.20 $19.10 $19.10 $16.64 164
2018-12-12 $18.84 $19.26 $18.79 $18.89 $16.45 16,667
2018-12-11 $19.34 $19.34 $18.70 $18.96 $16.52 6,825
2018-12-10 $18.92 $18.94 $18.34 $18.64 $16.24 11,178
2018-12-07 $19.65 $19.65 $19.13 $19.18 $16.71 4,922
2018-12-06 $20.06 $20.40 $20.05 $20.14 $17.55 6,407
2018-12-04 $21.38 $21.38 $21.18 $21.22 $18.49 2,760
2018-12-03 $21.42 $21.50 $21.41 $21.44 $18.67 19,491
2018-11-30 $20.52 $20.93 $20.51 $20.93 $18.23 4,096
2018-11-29 $20.23 $20.76 $20.23 $20.76 $18.08 9,461
2018-11-28 $20.58 $20.76 $20.58 $20.76 $18.08 800
2018-11-27 $20.24 $20.24 $20.24 $20.24 $17.63 1,000
2018-11-26 $20.58 $20.72 $20.23 $20.26 $17.65 14,156
2018-11-23 $20.53 $20.58 $20.53 $20.58 $17.93 1,474
2018-11-21 $20.75 $21.10 $20.75 $21.10 $18.38 3,146
2018-11-20 $20.80 $20.80 $20.17 $20.37 $17.74 11,167
2018-11-19 $21.00 $21.16 $21.00 $21.10 $18.38 3,391
2018-11-16 $21.11 $21.11 $21.10 $21.10 $18.38 634
2018-11-15 $21.19 $21.58 $21.00 $21.58 $18.80 17,800
2018-11-14 $21.50 $21.50 $21.25 $21.25 $18.51 8,664
2018-11-13 $21.10 $21.47 $20.91 $21.46 $18.69 262,392
2018-11-12 $21.07 $21.07 $20.81 $20.85 $18.16 2,011
2018-11-09 $20.98 $20.98 $20.67 $20.67 $18.00 994
2018-11-08 $21.20 $21.32 $20.73 $20.73 $18.06 4,029
2018-11-07 $21.53 $21.58 $21.50 $21.50 $18.73 2,877
2018-11-06 $21.44 $21.44 $21.10 $21.10 $18.38 959
2018-11-05 $21.24 $21.31 $20.81 $20.81 $18.13 11,543
2018-11-02 $21.37 $21.37 $21.03 $21.03 $18.31 3,377
2018-11-01 $19.93 $20.46 $19.82 $20.46 $17.82 15,410
2018-10-31 $19.45 $19.85 $19.45 $19.80 $17.25 3,776
2018-10-30 $18.80 $19.23 $18.80 $18.94 $16.50 5,333
2018-10-29 $19.10 $19.15 $18.74 $18.74 $16.32 3,672
2018-10-26 $19.38 $19.44 $19.10 $19.31 $16.82 2,498
2018-10-25 $19.78 $19.81 $19.63 $19.81 $17.25 1,392
2018-10-24 $19.72 $19.72 $19.60 $19.60 $17.07 2,833
2018-10-23 $20.05 $20.06 $19.90 $19.90 $17.33 17,341
2018-10-22 $20.65 $20.65 $20.23 $20.37 $17.75 129,340
2018-10-19 $19.34 $19.59 $19.30 $19.58 $17.05 13,050
2018-10-18 $19.40 $19.40 $19.01 $19.01 $16.55 2,105
2018-10-17 $19.77 $19.77 $19.63 $19.64 $17.11 1,593
2018-10-16 $19.97 $20.00 $19.83 $19.91 $17.34 117,764
2018-10-15 $20.06 $20.19 $20.06 $20.14 $17.54 17,504
2018-10-12 $20.10 $20.34 $19.91 $19.99 $17.41 8,734
2018-10-11 $20.00 $20.00 $19.36 $19.83 $17.28 34,495
2018-10-10 $20.78 $20.85 $20.22 $20.22 $17.62 5,170
2018-10-09 $20.73 $21.05 $20.73 $20.94 $18.24 67,594
2018-10-08 $20.94 $20.94 $20.59 $20.73 $18.06 9,203
2018-10-05 $21.25 $21.25 $21.16 $21.18 $18.45 9,247
2018-10-04 $21.62 $21.69 $21.50 $21.50 $18.73 9,305
2018-10-03 $22.23 $22.23 $22.02 $22.02 $19.18 2,883
2018-10-02 $22.26 $22.30 $21.91 $22.30 $19.42 3,775
2018-10-01 $22.56 $22.56 $22.35 $22.35 $19.47 4,100
2018-09-28 $22.51 $22.66 $22.30 $22.66 $19.74 2,440
2018-09-27 $22.70 $22.70 $22.53 $22.55 $19.64 8,942
2018-09-26 $22.33 $22.53 $22.11 $22.53 $19.62 3,286
2018-09-25 $21.79 $22.24 $21.79 $22.11 $19.26 6,639
2018-09-24 $21.66 $22.10 $21.66 $22.06 $19.22 3,860
2018-09-21 $22.00 $22.35 $21.90 $21.91 $19.08 10,656
2018-09-20 $21.97 $22.14 $21.58 $21.66 $18.87 114,626
2018-09-19 $21.94 $21.94 $21.68 $21.70 $18.90 5,087
2018-09-18 $20.97 $21.53 $20.97 $21.46 $18.69 9,109
2018-09-17 $21.06 $21.06 $20.64 $20.64 $17.98 6,316
2018-09-14 $21.51 $21.68 $21.50 $21.50 $18.73 4,705
2018-09-13 $21.70 $21.80 $21.50 $21.70 $18.90 9,377
2018-09-12 $21.90 $22.24 $21.17 $22.13 $19.28 9,976
2018-09-11 $22.33 $22.51 $22.17 $22.20 $19.34 15,153
2018-09-10 $22.92 $23.00 $22.70 $22.70 $19.77 11,459
2018-09-07 $23.00 $23.86 $23.00 $23.20 $20.21 4,467
2018-09-06 $23.13 $23.46 $23.13 $23.13 $20.15 4,166
2018-09-05 $23.35 $23.70 $23.00 $23.50 $20.47 5,002
2018-09-04 $23.62 $23.80 $23.57 $23.58 $20.54 59,159
2018-08-31 $23.33 $24.37 $23.33 $23.83 $20.76 15,971
2018-08-30 $24.40 $24.45 $23.86 $23.86 $20.78 28,387
2018-08-29 $24.40 $24.80 $24.40 $24.80 $21.60 4,128
2018-08-28 $24.48 $24.80 $24.40 $24.40 $21.25 2,711
2018-08-27 $24.50 $25.07 $24.50 $24.80 $21.60 9,723
2018-08-24 $23.96 $24.29 $23.77 $23.98 $20.89 10,803
2018-08-23 $23.32 $23.88 $23.24 $23.24 $20.24 7,024
2018-08-22 $23.63 $23.64 $23.40 $23.60 $20.56 5,138
2018-08-21 $23.00 $23.73 $23.00 $23.36 $20.35 15,107
2018-08-20 $22.80 $22.80 $22.60 $22.65 $19.73 18,841
2018-08-17 $22.21 $23.03 $22.21 $22.90 $19.95 18,546
2018-08-16 $22.98 $23.71 $22.60 $22.86 $19.91 37,575
2018-08-15 $23.06 $23.10 $22.50 $22.77 $19.83 8,472
2018-08-14 $23.97 $24.68 $23.97 $24.01 $20.91 1,445
2018-08-13 $24.32 $24.32 $24.09 $24.10 $20.99 2,612
2018-08-10 $24.42 $24.88 $24.42 $24.88 $21.67 1,841
2018-08-09 $23.99 $24.68 $23.93 $24.10 $20.99 17,823
2018-08-08 $23.22 $23.22 $22.80 $22.95 $19.99 7,985
2018-08-07 $23.34 $24.00 $23.10 $23.29 $20.29 2,405
2018-08-06 $22.57 $23.23 $22.30 $23.01 $20.04 18,903
2018-08-03 $23.85 $24.00 $23.50 $23.84 $20.76 6,260
2018-08-02 $24.09 $24.95 $24.09 $24.69 $21.51 7,780
2018-08-01 $24.80 $25.32 $24.50 $24.51 $21.35 50,142
2018-07-31 $25.00 $25.44 $25.00 $25.22 $21.97 4,161
2018-07-30 $25.16 $25.80 $25.00 $25.04 $21.81 8,217
2018-07-27 $26.40 $26.40 $25.80 $25.80 $22.47 1,028
2018-07-26 $25.78 $26.01 $25.64 $25.78 $22.45 9,580
2018-07-25 $26.75 $26.75 $25.71 $26.50 $23.08 6,459
2018-07-24 $25.49 $25.85 $25.37 $25.48 $22.19 40,069
2018-07-23 $25.61 $26.00 $25.15 $25.22 $21.97 31,222
2018-07-20 $26.22 $27.07 $26.09 $26.28 $22.89 5,325
2018-07-19 $26.34 $27.09 $26.00 $26.00 $22.65 13,012
2018-07-18 $27.02 $27.31 $27.00 $27.18 $23.67 10,507
2018-07-17 $26.93 $27.50 $26.93 $27.31 $23.79 17,058
2018-07-16 $27.17 $27.60 $27.17 $27.35 $23.82 6,418
2018-07-13 $28.01 $28.01 $27.13 $27.39 $23.86 21,653
2018-07-12 $27.53 $27.67 $27.53 $27.65 $24.08 2,398
2018-07-11 $26.25 $26.91 $26.01 $26.42 $23.01 8,088
2018-07-10 $26.45 $27.22 $26.39 $26.39 $22.99 74,414
2018-07-09 $26.52 $27.08 $26.36 $26.75 $23.30 29,939
2018-07-06 $25.25 $25.95 $25.25 $25.79 $22.46 10,787
2018-07-05 $26.00 $26.00 $25.28 $25.28 $22.02 10,648
2018-07-03 $26.80 $26.80 $26.50 $26.50 $23.08 151,376
2018-07-02 $27.00 $27.00 $26.75 $26.75 $23.30 43,531
2018-06-29 $27.29 $27.37 $26.77 $27.00 $23.52 33,276
2018-06-28 $26.24 $26.32 $26.01 $26.14 $22.77 5,712
2018-06-27 $27.00 $27.00 $26.30 $26.30 $22.91 37,486
2018-06-26 $28.04 $28.04 $27.42 $27.50 $23.95 22,956
2018-06-25 $27.68 $28.04 $27.25 $27.68 $24.11 19,535
2018-06-22 $28.68 $28.68 $28.25 $28.25 $24.61 6,478
2018-06-21 $28.43 $28.96 $27.77 $27.89 $24.29 22,204
2018-06-20 $28.22 $28.78 $28.22 $28.39 $24.73 24,157
2018-06-19 $27.70 $28.55 $27.45 $27.55 $24.00 14,402
2018-06-18 $28.23 $28.67 $28.23 $28.38 $24.72 7,544
2018-06-15 $28.50 $28.72 $28.50 $28.59 $24.90 17,010
2018-06-14 $29.23 $29.63 $28.81 $28.81 $25.09 13,796
2018-06-13 $29.51 $29.89 $29.35 $29.35 $25.56 10,609
2018-06-12 $29.88 $29.90 $29.75 $29.75 $25.91 9,051
2018-06-11 $29.95 $29.95 $29.37 $29.37 $25.58 29,194
2018-06-08 $29.76 $29.86 $29.50 $29.61 $25.79 23,752
2018-06-07 $29.94 $30.34 $29.76 $29.83 $25.98 16,070
2018-06-06 $30.46 $30.99 $30.26 $30.41 $26.49 24,628
2018-06-05 $30.00 $30.69 $30.00 $30.20 $26.30 24,641
2018-06-04 $31.05 $33.23 $29.71 $29.78 $25.94 20,574
2018-06-01 $30.00 $30.69 $29.73 $29.76 $25.92 81,739
2018-05-31 $31.00 $31.00 $30.09 $30.09 $26.21 20,798
2018-05-30 $29.83 $30.29 $29.83 $29.95 $26.09 12,965
2018-05-29 $31.00 $31.00 $29.30 $29.95 $26.09 29,940
2018-05-25 $29.90 $30.50 $29.83 $30.19 $26.30 25,322
2018-05-24 $30.09 $30.09 $29.63 $29.65 $25.83 10,156
2018-05-23 $29.33 $29.86 $29.30 $29.44 $25.64 6,289
2018-05-22 $29.49 $29.49 $29.33 $29.34 $25.56 5,741
2018-05-21 $29.19 $29.54 $28.99 $29.03 $25.29 9,751
2018-05-18 $29.36 $29.36 $29.03 $29.03 $25.29 2,363
2018-05-17 $29.13 $29.34 $29.01 $29.18 $25.41 6,785
2018-05-16 $29.18 $29.57 $29.18 $29.21 $25.44 5,631
2018-05-15 $28.41 $28.75 $28.38 $28.61 $24.92 10,559
2018-05-14 $28.21 $28.80 $28.21 $28.39 $24.73 3,843
2018-05-11 $28.19 $28.28 $27.70 $27.91 $24.31 2,857
2018-05-10 $28.47 $28.80 $28.20 $28.60 $24.91 6,759
2018-05-09 $27.70 $28.15 $27.70 $28.15 $24.52 4,497
2018-05-08 $27.89 $27.89 $27.72 $27.84 $24.25 2,483
2018-05-07 $27.54 $28.11 $27.41 $27.41 $23.87 2,614
2018-05-04 $26.86 $27.05 $26.86 $27.05 $23.56 852
2018-05-03 $26.31 $26.79 $26.31 $26.60 $23.17 3,447
2018-05-02 $26.80 $26.80 $26.80 $26.80 $23.34 217
2018-05-01 $26.70 $26.70 $26.39 $26.70 $23.26 2,177
2018-04-30 $26.88 $26.95 $26.72 $26.72 $23.27 1,113
2018-04-27 $26.70 $27.24 $26.67 $26.90 $23.43 5,793
2018-04-26 $26.41 $26.41 $26.40 $26.40 $22.99 254
2018-04-25 $27.22 $27.22 $26.80 $26.80 $23.34 2,594
2018-04-24 $27.02 $27.02 $26.80 $26.80 $23.34 52,317
2018-04-23 $26.09 $26.49 $26.09 $26.14 $22.77 13,775
2018-04-20 $26.90 $26.91 $26.50 $26.83 $23.37 93,480
2018-04-19 $26.75 $27.18 $26.75 $27.02 $23.53 86,649
2018-04-18 $26.46 $26.93 $26.45 $26.90 $23.43 116,919
2018-04-17 $26.52 $26.95 $26.20 $26.85 $23.39 71,902
2018-04-16 $27.03 $27.03 $27.03 $27.03 $23.54 777
2018-04-13 $27.09 $27.28 $26.45 $26.76 $23.31 24,263
2018-04-12 $27.82 $28.00 $27.56 $28.00 $24.39 4,608
2018-04-11 $27.65 $27.90 $27.49 $27.80 $24.21 9,144
2018-04-10 $28.69 $28.69 $27.76 $28.56 $24.88 11,614
2018-04-09 $28.18 $28.48 $28.18 $28.18 $24.55 5,276
2018-04-06 $27.90 $28.47 $27.80 $27.80 $24.21 4,049
2018-04-05 $28.26 $28.62 $28.26 $28.47 $24.80 9,138
2018-04-04 $27.71 $28.40 $27.70 $28.40 $24.74 13,733
2018-04-03 $27.36 $27.77 $27.22 $27.50 $23.95 3,971
2018-04-02 $27.58 $27.60 $27.00 $27.00 $23.52 6,942
2018-03-29 $26.95 $27.29 $26.95 $27.26 $23.74 15,477
2018-03-28 $26.88 $27.22 $26.88 $26.88 $23.41 3,474
2018-03-27 $27.57 $27.73 $27.19 $27.20 $23.69 19,188
2018-03-26 $27.39 $27.67 $27.10 $27.39 $23.86 4,225
2018-03-23 $26.72 $26.72 $26.07 $26.07 $22.71 9,356
2018-03-22 $26.73 $27.07 $26.72 $26.72 $23.27 5,875
2018-03-21 $27.31 $27.60 $27.31 $27.53 $23.98 12,013
2018-03-20 $27.75 $27.90 $27.70 $27.85 $24.26 19,148
2018-03-19 $26.65 $26.65 $26.53 $26.55 $23.13 2,334
2018-03-16 $26.26 $26.27 $26.19 $26.26 $22.87 4,940
2018-03-15 $26.10 $26.32 $26.10 $26.13 $22.76 4,380
2018-03-14 $26.13 $26.13 $26.00 $26.00 $22.65 24,202
2018-03-13 $26.28 $26.28 $26.00 $26.00 $22.65 7,850
2018-03-12 $26.49 $26.49 $26.38 $26.43 $23.02 4,648
2018-03-09 $26.09 $26.44 $26.09 $26.42 $23.01 12,206
2018-03-08 $25.79 $25.79 $25.54 $25.79 $22.46 5,298
2018-03-07 $25.11 $25.11 $25.08 $25.08 $21.84 3,000
2018-03-06 $25.02 $25.05 $24.97 $25.03 $21.80 5,484
2018-03-05 $24.59 $24.63 $24.50 $24.63 $21.45 3,725
2018-03-02 $24.26 $24.39 $24.26 $24.39 $21.24 2,362
2018-03-01 $24.60 $24.60 $24.38 $24.38 $21.24 2,913
2018-02-28 $24.65 $24.66 $24.42 $24.42 $21.27 4,775
2018-02-27 $24.86 $24.86 $24.53 $24.53 $21.37 31,175
2018-02-26 $25.03 $25.03 $25.03 $25.03 $21.80 912
2018-02-23 $24.45 $24.88 $24.43 $24.43 $21.28 5,821
2018-02-22 $24.99 $24.99 $24.45 $24.45 $21.30 7,680
2018-02-21 $24.40 $24.71 $24.40 $24.50 $21.34 18,825
2018-02-20 $25.00 $25.04 $24.52 $24.52 $21.36 6,015
2018-02-16 $24.28 $24.52 $24.26 $24.52 $21.36 8,350
2018-02-15 $24.28 $24.28 $24.24 $24.24 $21.11 10,416
2018-02-14 $23.65 $24.14 $23.65 $24.14 $21.03 1,812
2018-02-13 $23.85 $23.88 $23.65 $23.65 $20.60 20,720
2018-02-12 $24.45 $24.45 $23.80 $23.89 $20.81 18,225
2018-02-09 $23.30 $23.47 $23.30 $23.42 $20.40 2,016
2018-02-08 $23.53 $23.53 $23.33 $23.36 $20.34 1,469
2018-02-07 $23.41 $23.42 $23.35 $23.41 $20.39 976
2018-02-06 $23.69 $23.69 $23.69 $23.69 $20.63 1,650
2018-02-05 $24.62 $24.62 $24.50 $24.50 $21.34 476
2018-02-02 $24.77 $24.81 $24.75 $24.75 $21.56 1,950
2018-02-01 $24.70 $24.72 $24.65 $24.72 $21.53 471

KraneShares MSCI All China Health Care Index ETF (KURE) News Headlines

Recent KraneShares MSCI All China Health Care Index ETF (KURE) News
Similar Companies to KraneShares MSCI All China Health Care Index ETF (KURE) 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.