KraneShares MSCI One Belt One Road Index ETF (OBOR) Exchange: NYSE ARCA

Data as of April 25, 2024

$21.22 ($0.07) 0.32%

KraneShares MSCI One Belt One Road Index ETF - Daily Information
Click for more stock information on KraneShares MSCI One Belt One Road Index ETF.
Daily Information Data
Date April 25, 2024
Open $21.21
Previous Close $21.22
High $21.22
Low $21.21
Adjusted Open $21.21
Previous Adjusted Close $21.22
Adjusted High $21.22
Adjusted Low $21.21

About KraneShares MSCI One Belt One Road Index ETF (OBOR)

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 designed to track the equity market performance of listed companies with high revenue exposure to Chinese infrastructure development in a specified set of industries relevant to the Chinese government's "One Belt, One Road" initiative, as determined by the provider of the Underlying Index, MSCI Inc. ("Index Provider"). The One Belt, One Road initiative supports interconnectedness between China and other Eurasian countries by making investments in areas that are expected to increase such interconnectedness, including new roads, enhanced infrastructure projects and improved communications networks among such countries. The Underlying Index may include securities included in the MSCI ACWI + Frontier Market IMI Index and MSCI China All Shares Index, but will exclude issuers from the Americas, developed European countries, Australia, Hong Kong, Japan, Korea and Taiwan.   The Underlying Index is modified so that as of each Underlying Index rebalance, 45% of the weight of the Underlying Index is allocated to Chinese issuers and 55% is allocated to issuers of other countries. Within these allocations, the issuers are weighted based on their free-float market capitalization, except that no country's issuers (except for China) will represent more than 10% of the Underlying Index as of each Underlying Index rebalance. Although the Underlying Index may include the securities of small-cap, mid-cap and large-cap issuers, each issuer must meet a minimum market capitalization requirement to be included in the Underlying Index.   The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that the Fund's investment adviser, Krane Funds Advisors, LLC ("Krane" or "Adviser"), 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 107 securities of companies with a total market capitalization of $333.7 billion, a capitalization range of approximately $558.5 million to $19 billion and an average market capitalization of approximately $3.1 billion. The largest country representations in the Underlying Index were China (42.6%) and Russia (10.8%).   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 May 31, 2020, issuers in the Industrials sector (35.7%), Materials sector (33.3%) and Utilities sector (13.5%) represented significant portions of the Underlying Index. The Underlying Index is rebalanced quarterly.   The Fund may engage in securities lending.

Historical Stock Data for KraneShares MSCI One Belt One Road Index ETF (OBOR)

Date Open High Low Close Adj.Close Volume
2024-04-25 $21.21 $21.22 $21.21 $21.22 $21.22 400
2024-04-24 $21.13 $21.15 $21.13 $21.15 $21.15 102
2024-04-23 $21.10 $21.15 $21.10 $21.11 $21.11 2,004
2024-04-22 $21.18 $21.26 $21.15 $21.26 $21.26 2,405
2024-04-19 $21.23 $21.30 $21.23 $21.30 $21.30 2,446
2024-04-18 $21.28 $21.33 $21.27 $21.28 $21.28 1,815
2024-04-17 $21.21 $21.21 $21.17 $21.18 $21.18 600
2024-04-16 $21.01 $21.01 $21.01 $21.01 $21.01 208
2024-04-15 $21.32 $21.32 $21.18 $21.18 $21.18 618
2024-04-12 $21.24 $21.24 $21.10 $21.10 $21.10 385
2024-04-11 $21.41 $21.41 $21.41 $21.41 $21.41 280
2024-04-10 $21.20 $21.20 $21.20 $21.20 $21.20 280
2024-04-09 $21.42 $21.46 $21.42 $21.46 $21.46 230
2024-04-08 $21.40 $21.40 $21.35 $21.36 $21.36 2,218
2024-04-05 $21.12 $21.12 $21.12 $21.12 $21.12 2
2024-04-04 $21.26 $21.26 $21.09 $21.09 $21.09 294
2024-04-03 $21.15 $21.18 $21.14 $21.18 $21.18 319
2024-04-02 $21.08 $21.10 $21.08 $21.09 $21.09 1,173
2024-04-01 $20.99 $21.00 $20.97 $20.97 $20.97 746
2024-03-28 $20.88 $20.90 $20.87 $20.88 $20.88 528
2024-03-27 $20.79 $20.83 $20.79 $20.83 $20.83 713
2024-03-26 $20.85 $20.85 $20.85 $20.85 $20.85 2
2024-03-25 $20.88 $20.91 $20.88 $20.90 $20.90 11,506
2024-03-22 $20.87 $20.87 $20.81 $20.81 $20.81 1,007
2024-03-21 $20.99 $20.99 $20.99 $20.99 $20.99 5
2024-03-20 $20.83 $20.99 $20.83 $20.99 $20.99 130
2024-03-19 $20.86 $20.87 $20.86 $20.87 $20.87 119
2024-03-18 $20.93 $20.93 $20.93 $20.93 $20.93 2
2024-03-15 $20.90 $20.90 $20.90 $20.90 $20.90 1
2024-03-14 $20.93 $20.93 $20.83 $20.83 $20.83 443
2024-03-13 $20.93 $20.93 $20.90 $20.90 $20.90 3,690
2024-03-12 $20.88 $20.88 $20.88 $20.88 $20.88 13
2024-03-11 $21.07 $21.08 $21.07 $21.08 $21.08 216
2024-03-08 $21.06 $21.06 $21.06 $21.06 $21.06 13
2024-03-07 $20.99 $20.99 $20.99 $20.99 $20.99 1
2024-03-06 $20.83 $20.83 $20.83 $20.83 $20.83 255
2024-03-05 $20.61 $20.63 $20.61 $20.63 $20.63 12,115
2024-03-04 $20.64 $20.64 $20.60 $20.60 $20.60 691
2024-03-01 $20.61 $20.64 $20.61 $20.64 $20.64 118
2024-02-29 $20.55 $20.55 $20.55 $20.55 $20.55 60
2024-02-28 $20.50 $20.50 $20.41 $20.41 $20.41 758
2024-02-27 $20.59 $20.60 $20.59 $20.60 $20.60 256
2024-02-26 $20.55 $20.57 $20.54 $20.54 $20.54 660
2024-02-23 $20.74 $20.74 $20.74 $20.74 $20.74 50
2024-02-22 $20.70 $20.70 $20.69 $20.70 $20.70 213
2024-02-21 $20.54 $20.54 $20.54 $20.54 $20.54 2
2024-02-20 $20.56 $20.60 $20.56 $20.56 $20.56 590
2024-02-16 $20.35 $20.37 $20.35 $20.37 $20.37 157
2024-02-15 $20.19 $20.19 $20.19 $20.19 $20.19 4
2024-02-14 $20.01 $20.01 $20.01 $20.01 $20.01 2
2024-02-13 $20.04 $20.04 $19.93 $19.93 $19.93 609
2024-02-12 $20.12 $20.19 $20.12 $20.15 $20.15 805
2024-02-09 $19.93 $19.99 $19.93 $19.99 $19.99 332
2024-02-08 $20.01 $20.01 $19.99 $19.99 $19.99 244
2024-02-07 $20.14 $20.15 $20.14 $20.15 $20.15 100
2024-02-06 $20.13 $20.13 $20.13 $20.13 $20.13 57
2024-02-05 $19.69 $19.69 $19.69 $19.69 $19.69 52
2024-02-02 $19.72 $19.73 $19.71 $19.73 $19.73 687
2024-02-01 $19.83 $19.90 $19.83 $19.90 $19.90 223
2024-01-31 $19.96 $19.96 $19.84 $19.84 $19.84 701
2024-01-30 $19.81 $19.86 $19.81 $19.86 $19.86 246
2024-01-29 $19.96 $20.02 $19.96 $20.02 $20.02 482
2024-01-26 $20.04 $20.06 $20.02 $20.02 $20.02 2,237
2024-01-25 $19.94 $19.95 $19.94 $19.95 $19.95 351
2024-01-24 $19.92 $19.92 $19.85 $19.87 $19.87 1,038
2024-01-23 $19.38 $19.45 $19.38 $19.45 $19.45 665
2024-01-22 $19.33 $19.36 $19.33 $19.36 $19.36 476
2024-01-19 $19.45 $19.58 $19.45 $19.58 $19.58 662
2024-01-18 $19.46 $19.47 $19.44 $19.47 $19.47 391
2024-01-17 $19.36 $19.45 $19.36 $19.45 $19.45 930
2024-01-16 $19.87 $19.87 $19.78 $19.78 $19.78 1,563
2024-01-12 $20.04 $20.04 $20.02 $20.02 $20.02 451
2024-01-11 $19.89 $19.89 $19.89 $19.89 $19.89 105
2024-01-10 $19.91 $19.91 $19.88 $19.90 $19.90 789
2024-01-09 $19.95 $19.95 $19.95 $19.95 $19.95 182
2024-01-08 $20.14 $20.14 $20.14 $20.14 $20.14 119
2024-01-05 $20.19 $20.19 $20.19 $20.19 $20.19 127
2024-01-04 $20.13 $20.14 $20.10 $20.10 $20.10 3,711
2024-01-03 $20.14 $20.17 $20.14 $20.17 $20.17 117
2024-01-02 $20.21 $20.25 $20.17 $20.17 $20.17 3,461
2023-12-29 $20.11 $20.25 $20.11 $20.22 $20.22 2,530
2023-12-28 $20.18 $20.18 $20.18 $20.18 $20.18 101
2023-12-27 $20.03 $20.05 $20.03 $20.05 $20.05 1,098
2023-12-26 $19.97 $19.97 $19.97 $19.97 $19.97 11
2023-12-22 $20.00 $20.02 $19.98 $19.99 $19.99 1,799
2023-12-21 $19.89 $19.91 $19.87 $19.91 $19.91 1,207
2023-12-20 $19.80 $19.80 $19.63 $19.63 $19.63 4,354
2023-12-19 $19.81 $19.88 $19.81 $19.87 $19.87 1,234
2023-12-18 $19.75 $19.75 $19.74 $19.74 $19.74 145
2023-12-15 $20.45 $20.45 $20.39 $20.39 $20.39 202
2023-12-14 $20.42 $20.53 $20.42 $20.53 $20.53 654
2023-12-13 $20.10 $20.37 $20.10 $20.37 $20.37 2,013
2023-12-12 $20.19 $20.25 $20.17 $20.25 $20.25 1,550
2023-12-11 $20.22 $20.27 $20.22 $20.27 $20.27 1,618
2023-12-08 $20.20 $20.24 $20.18 $20.21 $20.21 1,248
2023-12-07 $20.27 $20.31 $20.27 $20.31 $20.31 111
2023-12-06 $20.30 $20.30 $20.22 $20.22 $20.22 102
2023-12-05 $20.25 $20.26 $20.25 $20.26 $20.26 1,056
2023-12-04 $20.44 $20.44 $20.44 $20.44 $20.44 47
2023-12-01 $20.42 $20.56 $20.42 $20.56 $20.56 2,126
2023-11-30 $20.40 $20.40 $20.33 $20.38 $20.38 3,628
2023-11-29 $20.52 $20.56 $20.47 $20.47 $20.47 1,836
2023-11-28 $20.61 $20.61 $20.61 $20.61 $20.61 72
2023-11-27 $20.54 $20.55 $20.54 $20.55 $20.55 582
2023-11-24 $20.62 $20.62 $20.62 $20.62 $20.62 2
2023-11-22 $20.55 $20.55 $20.55 $20.55 $20.55 2
2023-11-21 $20.68 $20.68 $20.63 $20.63 $20.63 340
2023-11-20 $20.75 $20.75 $20.75 $20.75 $20.75 0
2023-11-17 $20.58 $20.58 $20.58 $20.58 $20.58 30
2023-11-16 $20.45 $20.46 $20.44 $20.46 $20.46 1,533
2023-11-15 $20.49 $20.53 $20.49 $20.53 $20.53 510
2023-11-14 $20.32 $20.58 $20.32 $20.58 $20.58 2,318
2023-11-13 $20.13 $20.13 $20.13 $20.13 $20.13 431
2023-11-10 $20.00 $20.04 $20.00 $20.04 $20.04 1,233
2023-11-09 $20.05 $20.05 $20.05 $20.05 $20.05 31
2023-11-08 $20.13 $20.13 $20.13 $20.13 $20.13 94
2023-11-07 $20.25 $20.25 $20.25 $20.25 $20.25 46
2023-11-06 $20.36 $20.38 $20.34 $20.34 $20.34 2,817
2023-11-03 $20.35 $20.39 $20.35 $20.39 $20.39 630
2023-11-02 $20.01 $20.04 $20.01 $20.03 $20.03 452
2023-11-01 $19.77 $19.91 $19.77 $19.91 $19.91 3,687
2023-10-31 $19.87 $19.88 $19.80 $19.88 $19.88 730
2023-10-30 $19.88 $19.91 $19.88 $19.91 $19.91 157
2023-10-27 $19.86 $19.86 $19.77 $19.77 $19.77 537
2023-10-26 $19.78 $19.78 $19.78 $19.78 $19.78 56
2023-10-25 $19.75 $19.75 $19.75 $19.75 $19.75 69
2023-10-24 $19.89 $19.96 $19.89 $19.96 $19.96 463
2023-10-23 $19.75 $19.75 $19.75 $19.75 $19.75 59
2023-10-20 $19.96 $19.96 $19.89 $19.89 $19.89 530
2023-10-19 $20.17 $20.17 $20.12 $20.12 $20.12 346
2023-10-18 $20.41 $20.41 $20.31 $20.31 $20.31 1,698
2023-10-17 $20.65 $20.65 $20.65 $20.65 $20.65 74
2023-10-16 $20.63 $20.64 $20.63 $20.64 $20.64 154
2023-10-13 $20.50 $20.50 $20.47 $20.47 $20.47 530
2023-10-12 $20.63 $20.63 $20.47 $20.47 $20.47 664
2023-10-11 $20.66 $20.66 $20.66 $20.66 $20.66 157
2023-10-10 $20.70 $20.72 $20.70 $20.72 $20.72 170
2023-10-09 $20.55 $20.55 $20.55 $20.55 $20.55 93
2023-10-06 $20.62 $20.63 $20.61 $20.61 $20.61 400
2023-10-05 $20.37 $20.37 $20.37 $20.37 $20.37 48
2023-10-04 $20.40 $20.41 $20.40 $20.41 $20.41 563
2023-10-03 $20.50 $20.50 $20.50 $20.50 $20.50 7
2023-10-02 $20.84 $20.84 $20.76 $20.76 $20.76 635
2023-09-29 $20.94 $20.94 $20.94 $20.94 $20.94 2
2023-09-28 $20.81 $20.99 $20.81 $20.99 $20.99 1,122
2023-09-27 $20.83 $20.83 $20.83 $20.83 $20.83 6
2023-09-26 $20.82 $20.82 $20.82 $20.82 $20.82 6
2023-09-25 $20.97 $20.97 $20.97 $20.97 $20.97 9
2023-09-22 $21.03 $21.03 $21.03 $21.03 $21.03 1
2023-09-21 $20.83 $20.83 $20.82 $20.82 $20.82 432
2023-09-20 $21.06 $21.07 $21.02 $21.02 $21.02 330
2023-09-19 $21.06 $21.06 $21.06 $21.06 $21.06 24
2023-09-18 $21.02 $21.02 $20.99 $21.00 $21.00 4,483
2023-09-15 $21.14 $21.14 $21.10 $21.10 $21.10 1,476
2023-09-14 $21.19 $21.19 $21.19 $21.19 $21.19 1
2023-09-13 $21.03 $21.03 $21.03 $21.03 $21.03 2
2023-09-12 $20.97 $21.01 $20.97 $21.01 $21.01 910
2023-09-11 $21.04 $21.08 $21.04 $21.08 $21.08 205
2023-09-08 $20.91 $20.92 $20.91 $20.91 $20.91 963
2023-09-07 $20.90 $20.93 $20.90 $20.93 $20.93 1,287
2023-09-06 $21.03 $21.06 $21.03 $21.06 $21.06 344
2023-09-05 $21.14 $21.14 $21.14 $21.14 $21.14 16
2023-09-01 $21.33 $21.33 $21.33 $21.33 $21.33 2
2023-08-31 $21.23 $21.23 $21.14 $21.17 $21.17 1,285
2023-08-30 $21.34 $21.34 $21.28 $21.33 $21.33 1,002
2023-08-29 $21.42 $21.47 $21.36 $21.47 $21.47 5,031
2023-08-28 $21.28 $21.30 $21.28 $21.30 $21.30 137
2023-08-25 $21.05 $21.05 $21.05 $21.05 $21.05 11
2023-08-24 $21.04 $21.04 $20.97 $20.97 $20.97 1,233
2023-08-23 $21.23 $21.23 $21.23 $21.23 $21.23 1
2023-08-22 $21.16 $21.16 $21.14 $21.14 $21.14 500
2023-08-21 $21.10 $21.18 $21.10 $21.18 $21.18 367
2023-08-18 $21.20 $21.24 $21.20 $21.24 $21.24 1,131
2023-08-17 $21.36 $21.36 $21.36 $21.36 $21.36 16
2023-08-16 $21.41 $21.41 $21.31 $21.31 $21.31 671
2023-08-15 $21.48 $21.48 $21.48 $21.48 $21.48 420
2023-08-14 $21.61 $21.66 $21.61 $21.66 $21.66 420
2023-08-11 $21.80 $21.81 $21.77 $21.77 $21.77 603
2023-08-10 $22.18 $22.18 $22.11 $22.11 $22.11 720
2023-08-09 $22.08 $22.10 $22.08 $22.10 $22.10 229
2023-08-08 $21.98 $22.06 $21.98 $22.06 $22.06 913
2023-08-07 $22.25 $22.25 $22.22 $22.24 $22.24 575
2023-08-04 $22.31 $22.31 $22.18 $22.18 $22.18 169
2023-08-03 $22.25 $22.25 $22.25 $22.25 $22.25 13
2023-08-02 $22.15 $22.18 $22.15 $22.16 $22.16 6,102
2023-08-01 $22.53 $22.53 $22.45 $22.45 $22.45 603
2023-07-31 $22.70 $22.74 $22.70 $22.74 $22.74 218
2023-07-28 $22.55 $22.55 $22.55 $22.55 $22.55 10
2023-07-27 $22.23 $22.23 $22.07 $22.07 $22.07 2,050
2023-07-26 $22.23 $22.40 $22.23 $22.40 $22.40 142
2023-07-25 $22.25 $22.25 $22.25 $22.25 $22.25 2
2023-07-24 $22.11 $22.20 $22.11 $22.18 $22.18 440
2023-07-21 $21.98 $21.98 $21.98 $21.98 $21.98 220
2023-07-20 $22.05 $22.05 $22.05 $22.05 $22.05 1
2023-07-19 $22.13 $22.13 $22.13 $22.13 $22.13 53
2023-07-18 $22.01 $22.03 $22.01 $22.03 $22.03 200
2023-07-17 $21.96 $22.04 $21.96 $22.04 $22.04 251
2023-07-14 $22.13 $22.13 $22.09 $22.09 $22.09 1,014
2023-07-13 $22.20 $22.24 $22.20 $22.24 $22.24 491
2023-07-12 $21.96 $22.00 $21.96 $22.00 $22.00 533
2023-07-11 $21.61 $21.64 $21.61 $21.64 $21.64 188
2023-07-10 $21.37 $21.52 $21.37 $21.52 $21.52 293
2023-07-07 $21.49 $21.49 $21.45 $21.45 $21.45 208
2023-07-06 $21.37 $21.37 $21.24 $21.29 $21.29 1,345
2023-07-05 $21.60 $21.60 $21.59 $21.60 $21.60 448
2023-07-03 $21.59 $21.59 $21.59 $21.59 $21.59 82
2023-06-30 $21.44 $21.44 $21.42 $21.42 $21.42 5,112
2023-06-29 $21.22 $21.25 $21.21 $21.21 $21.21 8,766
2023-06-28 $21.25 $21.30 $21.25 $21.30 $21.30 10,554
2023-06-27 $21.39 $21.39 $21.39 $21.39 $21.39 65
2023-06-26 $21.21 $21.21 $21.20 $21.20 $21.20 158
2023-06-23 $21.10 $21.10 $21.10 $21.10 $21.10 19
2023-06-22 $21.37 $21.37 $21.37 $21.37 $21.37 3
2023-06-21 $21.46 $21.46 $21.45 $21.45 $21.45 180
2023-06-20 $21.46 $21.47 $21.45 $21.47 $21.47 593
2023-06-16 $21.94 $21.97 $21.94 $21.97 $21.97 605
2023-06-15 $21.97 $22.00 $21.97 $21.99 $21.99 1,253
2023-06-14 $21.74 $21.74 $21.74 $21.74 $21.74 49
2023-06-13 $21.66 $21.66 $21.66 $21.66 $21.66 38
2023-06-12 $21.63 $21.66 $21.63 $21.65 $21.65 1,050
2023-06-09 $21.71 $21.71 $21.71 $21.71 $21.71 1
2023-06-08 $21.63 $21.64 $21.63 $21.64 $21.64 179
2023-06-07 $21.37 $21.37 $21.37 $21.37 $21.37 7
2023-06-06 $21.33 $21.53 $21.33 $21.53 $21.53 595
2023-06-05 $21.52 $21.52 $21.52 $21.52 $21.52 1
2023-06-02 $21.57 $21.57 $21.55 $21.55 $21.55 631
2023-06-01 $21.09 $21.33 $21.09 $21.33 $21.33 810
2023-05-31 $21.14 $21.15 $21.14 $21.15 $21.15 261
2023-05-30 $21.32 $21.32 $21.27 $21.27 $21.27 222
2023-05-26 $21.34 $21.41 $21.34 $21.41 $21.41 279
2023-05-25 $21.34 $21.34 $21.28 $21.28 $21.28 202
2023-05-24 $21.40 $21.40 $21.40 $21.40 $21.40 36
2023-05-23 $21.68 $21.68 $21.66 $21.66 $21.66 119
2023-05-22 $22.02 $22.02 $22.02 $22.02 $22.02 83
2023-05-19 $21.96 $21.96 $21.96 $21.96 $21.96 38
2023-05-18 $21.96 $22.03 $21.96 $22.03 $22.03 126
2023-05-17 $22.18 $22.18 $22.18 $22.18 $22.18 34
2023-05-16 $22.26 $22.26 $22.26 $22.26 $22.26 4
2023-05-15 $22.44 $22.44 $22.44 $22.44 $22.44 31
2023-05-12 $22.20 $22.21 $22.18 $22.18 $22.18 355
2023-05-11 $22.52 $22.52 $22.44 $22.51 $22.51 523
2023-05-10 $22.63 $22.63 $22.63 $22.63 $22.63 5
2023-05-09 $22.57 $22.57 $22.57 $22.57 $22.57 5
2023-05-08 $22.77 $22.78 $22.77 $22.78 $22.78 403
2023-05-05 $22.64 $22.64 $22.64 $22.64 $22.64 22
2023-05-04 $22.63 $22.63 $22.63 $22.63 $22.63 10
2023-05-03 $22.39 $22.39 $22.39 $22.39 $22.39 18
2023-05-02 $22.34 $22.39 $22.34 $22.39 $22.39 137
2023-05-01 $22.51 $22.51 $22.51 $22.51 $22.51 11
2023-04-28 $22.55 $22.61 $22.55 $22.61 $22.61 664
2023-04-27 $22.47 $22.47 $22.47 $22.47 $22.47 34
2023-04-26 $22.23 $22.23 $22.23 $22.23 $22.23 2
2023-04-25 $22.10 $22.12 $22.06 $22.07 $22.07 691
2023-04-24 $22.40 $22.42 $22.40 $22.42 $22.42 459
2023-04-21 $22.49 $22.49 $22.46 $22.46 $22.46 418
2023-04-20 $22.77 $22.77 $22.63 $22.63 $22.63 2,118
2023-04-19 $22.72 $22.72 $22.72 $22.72 $22.72 23
2023-04-18 $22.84 $22.89 $22.84 $22.89 $22.89 110
2023-04-17 $22.72 $22.74 $22.72 $22.74 $22.74 334
2023-04-14 $22.65 $22.65 $22.65 $22.65 $22.65 56
2023-04-13 $22.74 $22.77 $22.74 $22.77 $22.77 220
2023-04-12 $22.50 $22.50 $22.44 $22.44 $22.44 1,515
2023-04-11 $22.46 $22.46 $22.46 $22.46 $22.46 127
2023-04-10 $22.26 $22.26 $22.26 $22.26 $22.26 19
2023-04-06 $22.33 $22.33 $22.33 $22.33 $22.33 17
2023-04-05 $22.40 $22.40 $22.40 $22.40 $22.40 14
2023-04-04 $22.51 $22.61 $22.51 $22.61 $22.61 104
2023-04-03 $22.49 $22.49 $22.49 $22.49 $22.49 81
2023-03-31 $22.44 $22.48 $22.33 $22.33 $22.33 6,288
2023-03-30 $22.51 $22.51 $22.50 $22.51 $22.51 227
2023-03-29 $22.22 $22.26 $22.22 $22.26 $22.26 550
2023-03-28 $22.29 $22.33 $22.29 $22.33 $22.33 132
2023-03-27 $22.13 $22.16 $22.12 $22.16 $22.16 469
2023-03-24 $22.25 $22.25 $22.25 $22.25 $22.25 1
2023-03-23 $22.42 $22.42 $22.42 $22.42 $22.42 77
2023-03-22 $22.33 $22.41 $22.33 $22.33 $22.33 740
2023-03-21 $22.27 $22.27 $22.27 $22.27 $22.27 3
2023-03-20 $22.24 $22.24 $22.24 $22.24 $22.24 1
2023-03-17 $22.17 $22.17 $22.17 $22.17 $22.17 54
2023-03-16 $22.12 $22.18 $22.12 $22.18 $22.18 108
2023-03-15 $22.11 $22.15 $22.09 $22.13 $22.13 600
2023-03-14 $22.36 $22.39 $22.30 $22.38 $22.38 4,702
2023-03-13 $22.56 $22.56 $22.50 $22.50 $22.50 814
2023-03-10 $22.36 $22.36 $22.36 $22.36 $22.36 6
2023-03-09 $22.44 $22.44 $22.34 $22.34 $22.34 5,003
2023-03-08 $22.67 $22.70 $22.67 $22.70 $22.70 110
2023-03-07 $22.83 $22.83 $22.57 $22.57 $22.57 115
2023-03-06 $22.98 $23.04 $22.94 $22.94 $22.94 496
2023-03-03 $22.95 $23.09 $22.95 $23.09 $23.09 260
2023-03-02 $22.80 $22.93 $22.80 $22.93 $22.93 202
2023-03-01 $22.95 $22.95 $22.93 $22.93 $22.93 134
2023-02-28 $22.68 $22.68 $22.58 $22.58 $22.58 413
2023-02-27 $22.66 $22.66 $22.61 $22.61 $22.61 340
2023-02-24 $22.51 $22.51 $22.46 $22.49 $22.49 1,981
2023-02-23 $22.85 $22.91 $22.85 $22.91 $22.91 133
2023-02-22 $22.96 $22.96 $22.89 $22.92 $22.92 1,041
2023-02-21 $23.17 $23.22 $23.13 $23.13 $23.13 455
2023-02-17 $22.92 $23.00 $22.92 $23.00 $23.00 1,068
2023-02-16 $23.01 $23.11 $23.01 $23.11 $23.11 476
2023-02-15 $23.17 $23.25 $23.17 $23.25 $23.25 1,095
2023-02-14 $23.42 $23.42 $23.42 $23.42 $23.42 3
2023-02-13 $23.44 $23.44 $23.44 $23.44 $23.44 3
2023-02-10 $23.33 $23.33 $23.27 $23.27 $23.27 1,644
2023-02-09 $23.42 $23.42 $23.42 $23.42 $23.42 9
2023-02-08 $23.40 $23.40 $23.40 $23.40 $23.40 39
2023-02-07 $23.55 $23.55 $23.55 $23.55 $23.55 260
2023-02-06 $23.39 $23.43 $23.39 $23.43 $23.43 260
2023-02-03 $23.55 $23.55 $23.55 $23.55 $23.55 83
2023-02-02 $23.93 $23.99 $23.93 $23.99 $23.99 741
2023-02-01 $23.92 $24.12 $23.92 $24.12 $24.12 211
2023-01-31 $23.86 $23.86 $23.86 $23.86 $23.86 109
2023-01-30 $23.87 $23.87 $23.82 $23.82 $23.82 109
2023-01-27 $24.24 $24.24 $24.24 $24.24 $24.24 4
2023-01-26 $24.27 $24.27 $24.27 $24.27 $24.27 4
2023-01-25 $24.29 $24.29 $24.29 $24.29 $24.29 4
2023-01-24 $24.28 $24.28 $24.28 $24.28 $24.28 44
2023-01-23 $24.38 $24.38 $24.35 $24.35 $24.35 208
2023-01-20 $23.98 $24.19 $23.98 $24.19 $24.19 5,346
2023-01-19 $23.89 $23.91 $23.84 $23.91 $23.91 1,636
2023-01-18 $24.03 $24.04 $23.85 $23.85 $23.85 2,263
2023-01-17 $23.91 $23.91 $23.88 $23.89 $23.89 2,204
2023-01-13 $24.03 $24.05 $24.03 $24.05 $24.05 515
2023-01-12 $23.82 $23.82 $23.79 $23.82 $23.82 2,500
2023-01-11 $23.62 $23.71 $23.62 $23.71 $23.71 927
2023-01-10 $23.62 $23.66 $23.62 $23.66 $23.66 102
2023-01-09 $23.60 $23.60 $23.60 $23.60 $23.60 3
2023-01-06 $23.44 $23.49 $23.44 $23.49 $23.49 102
2023-01-05 $23.02 $23.02 $23.02 $23.02 $23.02 88
2023-01-04 $23.09 $23.19 $23.08 $23.19 $23.19 721
2023-01-03 $23.01 $23.01 $22.87 $22.92 $22.92 719
2022-12-30 $22.81 $22.81 $22.70 $22.72 $22.72 1,157
2022-12-29 $22.76 $22.84 $22.69 $22.84 $22.84 3,070
2022-12-28 $22.79 $22.79 $22.53 $22.53 $22.53 7,418
2022-12-27 $23.78 $23.84 $23.78 $23.84 $22.75 301
2022-12-23 $23.29 $23.33 $23.29 $23.33 $22.26 366
2022-12-22 $23.39 $23.39 $23.26 $23.26 $23.26 840
2022-12-21 $23.68 $23.68 $23.68 $23.68 $23.68 399
2022-12-20 $23.60 $23.60 $23.54 $23.54 $23.54 399
2022-12-19 $23.58 $23.58 $23.58 $23.58 $23.58 18
2022-12-16 $23.78 $23.80 $23.78 $23.80 $23.80 279
2022-12-15 $23.93 $23.93 $23.67 $23.75 $23.75 665
2022-12-14 $24.17 $24.17 $24.17 $24.17 $24.17 29
2022-12-13 $24.48 $24.48 $24.28 $24.28 $24.28 904
2022-12-12 $24.14 $24.14 $24.14 $24.14 $24.14 18
2022-12-09 $24.25 $24.25 $24.25 $24.25 $24.25 36
2022-12-08 $24.31 $24.31 $24.29 $24.29 $24.29 102
2022-12-07 $24.21 $24.21 $24.21 $24.21 $24.21 181
2022-12-06 $24.28 $24.28 $24.27 $24.27 $24.27 181
2022-12-05 $24.35 $24.35 $24.28 $24.28 $24.28 285
2022-12-02 $24.34 $24.34 $24.34 $24.34 $24.34 236
2022-12-01 $24.30 $24.33 $24.29 $24.33 $24.33 854
2022-11-30 $24.40 $24.50 $24.40 $24.47 $24.47 729
2022-11-29 $24.03 $24.04 $24.03 $24.04 $24.04 158
2022-11-28 $23.68 $23.68 $23.68 $23.68 $23.68 16
2022-11-25 $23.75 $23.75 $23.75 $23.75 $23.75 9
2022-11-23 $23.84 $23.84 $23.84 $23.84 $23.84 704
2022-11-22 $23.59 $23.61 $23.59 $23.61 $23.61 704
2022-11-21 $23.38 $23.42 $23.38 $23.42 $23.42 234
2022-11-18 $23.47 $23.61 $23.47 $23.57 $23.57 204
2022-11-17 $23.36 $23.59 $23.36 $23.59 $23.59 206
2022-11-16 $23.67 $23.70 $23.67 $23.70 $23.70 397
2022-11-15 $23.87 $24.07 $23.87 $24.07 $24.07 147
2022-11-14 $23.89 $23.89 $23.86 $23.86 $23.86 124
2022-11-11 $23.90 $23.96 $23.88 $23.94 $23.94 1,621
2022-11-10 $23.36 $23.56 $23.36 $23.56 $23.56 1,801
2022-11-09 $22.97 $22.97 $22.81 $22.81 $22.81 1,634
2022-11-08 $23.01 $23.17 $23.01 $23.10 $23.10 5,565
2022-11-07 $23.13 $23.13 $23.06 $23.06 $23.06 617
2022-11-04 $22.87 $23.14 $22.87 $23.14 $23.14 580
2022-11-03 $21.94 $22.12 $21.94 $22.11 $22.11 637
2022-11-02 $22.26 $22.44 $22.11 $22.11 $22.11 3,668
2022-11-01 $22.19 $22.19 $22.19 $22.19 $22.19 65
2022-10-31 $21.83 $21.89 $21.83 $21.89 $21.89 200
2022-10-28 $22.15 $22.21 $22.14 $22.21 $22.21 2,193
2022-10-27 $22.55 $22.55 $22.44 $22.44 $22.44 259
2022-10-26 $22.69 $22.82 $22.67 $22.76 $22.76 2,456
2022-10-25 $22.25 $22.41 $22.25 $22.41 $22.41 412
2022-10-24 $22.25 $22.25 $22.25 $22.25 $22.25 10
2022-10-21 $22.60 $22.81 $22.60 $22.81 $22.81 312
2022-10-20 $22.56 $22.71 $22.40 $22.51 $22.51 501
2022-10-19 $22.42 $22.45 $22.38 $22.39 $22.39 1,201
2022-10-18 $22.85 $22.86 $22.67 $22.68 $22.68 947
2022-10-17 $22.77 $22.77 $22.77 $22.77 $22.77 135
2022-10-14 $22.38 $22.38 $22.38 $22.38 $22.38 8
2022-10-13 $22.33 $22.71 $22.33 $22.71 $22.71 542
2022-10-12 $22.49 $22.49 $22.49 $22.49 $22.49 106
2022-10-11 $22.45 $22.60 $22.39 $22.43 $22.43 301
2022-10-10 $22.30 $22.36 $22.30 $22.34 $22.34 749
2022-10-07 $22.93 $22.93 $22.67 $22.67 $22.67 173
2022-10-06 $23.13 $23.13 $23.06 $23.06 $23.06 115
2022-10-05 $23.20 $23.22 $23.20 $23.22 $23.22 195
2022-10-04 $23.10 $23.16 $23.10 $23.16 $23.16 1,660
2022-10-03 $22.43 $22.43 $22.41 $22.43 $22.43 344
2022-09-30 $22.32 $22.42 $22.24 $22.25 $22.25 3,106
2022-09-29 $22.45 $22.51 $22.45 $22.50 $22.50 200
2022-09-28 $22.47 $22.69 $22.47 $22.69 $22.69 326
2022-09-27 $22.74 $22.74 $22.61 $22.61 $22.61 193
2022-09-26 $22.31 $22.72 $22.31 $22.72 $22.72 238
2022-09-23 $22.94 $22.94 $22.94 $22.94 $22.94 19
2022-09-22 $23.03 $23.58 $22.99 $23.55 $23.55 3,431
2022-09-21 $23.64 $23.64 $23.16 $23.16 $23.16 604
2022-09-20 $23.19 $23.19 $23.16 $23.16 $23.16 529
2022-09-19 $23.33 $23.35 $23.33 $23.35 $23.35 415
2022-09-16 $23.32 $23.32 $23.32 $23.32 $23.32 97
2022-09-15 $23.67 $23.67 $23.62 $23.62 $23.62 101
2022-09-14 $23.96 $23.99 $23.94 $23.99 $23.99 512
2022-09-13 $24.12 $24.12 $23.94 $23.94 $23.94 319
2022-09-12 $24.55 $24.55 $24.55 $24.55 $24.55 28
2022-09-09 $24.37 $24.37 $24.37 $24.37 $24.37 90
2022-09-08 $24.03 $24.06 $24.00 $24.06 $24.06 642
2022-09-07 $24.18 $24.18 $24.18 $24.18 $24.18 20
2022-09-06 $23.99 $23.99 $23.91 $23.91 $23.91 1,469
2022-09-02 $23.83 $23.83 $23.83 $23.83 $23.83 6
2022-09-01 $23.85 $23.92 $23.85 $23.92 $23.92 115
2022-08-31 $24.06 $24.06 $24.06 $24.06 $24.06 226
2022-08-30 $24.16 $24.20 $24.16 $24.20 $24.20 700
2022-08-29 $24.60 $24.60 $24.57 $24.57 $24.57 355
2022-08-26 $24.72 $24.72 $24.72 $24.72 $24.72 5
2022-08-25 $24.92 $24.92 $24.92 $24.92 $24.92 27
2022-08-24 $25.02 $25.07 $25.02 $25.07 $25.07 2,664
2022-08-23 $25.27 $25.31 $25.27 $25.31 $25.31 906
2022-08-22 $25.03 $25.07 $25.03 $25.07 $25.07 237
2022-08-19 $25.15 $25.15 $25.15 $25.15 $25.15 82
2022-08-18 $25.41 $25.44 $25.41 $25.44 $25.44 415
2022-08-17 $25.40 $25.52 $25.40 $25.49 $25.49 2,268
2022-08-16 $25.54 $25.56 $25.54 $25.56 $25.56 375
2022-08-15 $25.38 $25.38 $25.38 $25.38 $25.38 502
2022-08-12 $25.55 $25.62 $25.55 $25.62 $25.62 275
2022-08-11 $25.53 $25.53 $25.53 $25.53 $25.53 410
2022-08-10 $25.43 $25.43 $25.43 $25.43 $25.43 47
2022-08-09 $25.17 $25.17 $25.17 $25.17 $25.17 29
2022-08-08 $25.17 $25.17 $25.17 $25.17 $25.17 29
2022-08-05 $24.95 $24.98 $24.95 $24.98 $24.98 107
2022-08-04 $24.97 $24.97 $24.97 $24.97 $24.97 33
2022-08-03 $24.89 $24.89 $24.89 $24.89 $24.89 74
2022-08-02 $24.88 $24.88 $24.88 $24.88 $24.88 12
2022-08-01 $25.13 $25.13 $25.08 $25.11 $25.11 600
2022-07-29 $25.13 $25.13 $25.13 $25.13 $25.13 91
2022-07-28 $24.99 $25.12 $24.99 $25.12 $25.12 858
2022-07-27 $25.02 $25.02 $25.02 $25.02 $25.02 52
2022-07-26 $24.76 $24.76 $24.76 $24.76 $24.76 51
2022-07-25 $24.73 $24.77 $24.73 $24.77 $24.77 202
2022-07-22 $24.81 $24.81 $24.71 $24.71 $24.71 802
2022-07-21 $24.74 $24.78 $24.74 $24.78 $24.78 222
2022-07-20 $24.71 $24.75 $24.71 $24.75 $24.75 1,194
2022-07-19 $24.81 $24.81 $24.81 $24.81 $24.81 52
2022-07-18 $24.69 $24.69 $24.61 $24.61 $24.61 342
2022-07-15 $24.33 $24.39 $24.23 $24.39 $24.39 644
2022-07-14 $24.59 $24.59 $24.37 $24.56 $24.56 2,454
2022-07-13 $24.90 $24.90 $24.84 $24.84 $24.84 211
2022-07-12 $24.81 $24.84 $24.81 $24.84 $24.84 242
2022-07-11 $24.97 $24.99 $24.93 $24.93 $24.93 917
2022-07-08 $25.32 $25.32 $25.32 $25.32 $25.32 83
2022-07-07 $25.31 $25.31 $25.31 $25.31 $25.31 174
2022-07-06 $24.91 $24.92 $24.91 $24.92 $24.92 174
2022-07-05 $24.92 $25.10 $24.92 $25.10 $25.10 336
2022-07-01 $25.25 $25.25 $25.24 $25.24 $25.24 275
2022-06-30 $25.17 $25.36 $25.02 $25.31 $25.31 28,931
2022-06-29 $25.30 $25.30 $25.29 $25.29 $25.29 588
2022-06-28 $25.47 $25.54 $25.31 $25.33 $25.33 1,014
2022-06-27 $25.21 $25.22 $25.21 $25.22 $25.22 545
2022-06-24 $25.19 $25.23 $25.09 $25.23 $25.23 389
2022-06-23 $24.88 $24.88 $24.88 $24.88 $24.88 6,873
2022-06-22 $24.74 $24.87 $24.73 $24.75 $24.75 6,873
2022-06-21 $25.16 $25.16 $25.16 $25.16 $25.16 152
2022-06-17 $24.91 $24.91 $24.91 $24.91 $24.91 42
2022-06-16 $24.80 $24.80 $24.80 $24.80 $24.80 94
2022-06-15 $25.04 $25.30 $25.04 $25.30 $25.30 517
2022-06-14 $24.89 $24.89 $24.89 $24.89 $24.89 3
2022-06-13 $24.93 $24.93 $24.53 $24.56 $24.56 7,612
2022-06-10 $25.33 $25.33 $25.33 $25.33 $25.33 146
2022-06-09 $25.40 $25.40 $25.40 $25.40 $25.40 8
2022-06-08 $26.08 $26.08 $25.99 $25.99 $25.99 1,886
2022-06-07 $26.36 $26.36 $26.36 $26.36 $26.36 8
2022-06-06 $26.21 $26.21 $26.21 $26.21 $26.21 3
2022-06-03 $26.14 $26.14 $26.14 $26.14 $26.14 172
2022-06-02 $26.15 $26.49 $26.15 $26.49 $26.49 1,912
2022-06-01 $25.99 $25.99 $25.95 $25.95 $25.95 303
2022-05-31 $26.25 $26.25 $26.12 $26.12 $26.12 4,978
2022-05-27 $25.78 $25.80 $25.71 $25.80 $25.80 1,605
2022-05-26 $25.41 $25.68 $25.41 $25.67 $25.67 2,617
2022-05-25 $25.31 $25.31 $25.31 $25.31 $25.31 12
2022-05-24 $25.24 $25.24 $25.24 $25.24 $25.24 4,007
2022-05-23 $25.73 $25.73 $25.73 $25.73 $25.73 19
2022-05-20 $25.51 $25.51 $25.51 $25.51 $25.51 57
2022-05-19 $25.37 $25.37 $25.37 $25.37 $25.37 306
2022-05-18 $24.97 $24.98 $24.89 $24.89 $24.89 306
2022-05-17 $25.18 $25.32 $25.18 $25.32 $25.32 275
2022-05-16 $24.78 $24.88 $24.78 $24.87 $24.87 931
2022-05-13 $24.88 $24.96 $24.82 $24.88 $24.88 9,700
2022-05-12 $24.47 $24.47 $24.27 $24.30 $24.30 8,845
2022-05-11 $24.77 $24.77 $24.77 $24.77 $24.77 31
2022-05-10 $24.84 $24.84 $24.49 $24.63 $24.63 11,487
2022-05-09 $24.61 $24.63 $24.54 $24.55 $24.55 1,048
2022-05-06 $24.82 $25.12 $24.81 $25.11 $25.11 1,424
2022-05-05 $25.31 $25.39 $25.31 $25.39 $25.39 712
2022-05-04 $25.79 $26.19 $25.79 $26.19 $26.19 101
2022-05-03 $25.90 $25.92 $25.86 $25.92 $25.92 541
2022-05-02 $25.59 $25.59 $25.44 $25.56 $25.56 5,432
2022-04-29 $25.87 $25.99 $25.76 $25.76 $25.76 1,826
2022-04-28 $25.66 $25.67 $25.65 $25.65 $25.65 683
2022-04-27 $25.55 $25.55 $25.55 $25.55 $25.55 379
2022-04-26 $25.26 $25.26 $25.01 $25.01 $25.01 7,256
2022-04-25 $25.31 $25.32 $25.31 $25.32 $25.32 806
2022-04-22 $26.06 $26.06 $26.06 $26.06 $26.06 38
2022-04-21 $26.71 $26.71 $26.28 $26.32 $26.32 4,905
2022-04-20 $26.97 $26.97 $26.91 $26.91 $26.91 856
2022-04-19 $27.23 $27.24 $27.20 $27.24 $27.24 1,044
2022-04-18 $27.30 $27.34 $27.30 $27.33 $27.33 1,854
2022-04-14 $27.41 $27.41 $27.37 $27.37 $27.37 7,998
2022-04-13 $27.58 $27.59 $27.58 $27.59 $27.59 406
2022-04-12 $27.48 $27.48 $27.40 $27.40 $27.40 1,062
2022-04-11 $27.46 $27.46 $27.46 $27.46 $27.46 987
2022-04-08 $28.01 $28.01 $27.95 $27.95 $27.95 260
2022-04-07 $27.56 $27.58 $27.50 $27.58 $27.58 684
2022-04-06 $27.87 $27.87 $27.71 $27.79 $27.79 2,828
2022-04-05 $28.05 $28.05 $27.83 $27.86 $27.86 3,374
2022-04-04 $28.11 $28.14 $27.92 $28.11 $28.11 4,123
2022-04-01 $28.04 $28.12 $27.93 $28.06 $28.06 3,352
2022-03-31 $27.85 $27.88 $27.70 $27.70 $27.70 3,712
2022-03-30 $27.95 $28.04 $27.94 $27.95 $27.95 3,276
2022-03-29 $27.56 $27.56 $27.55 $27.55 $27.55 356
2022-03-28 $27.31 $27.38 $27.17 $27.38 $27.38 4,285
2022-03-25 $27.38 $27.41 $27.27 $27.39 $27.39 5,674
2022-03-24 $27.75 $27.75 $27.75 $27.75 $27.75 5
2022-03-23 $27.69 $27.69 $27.59 $27.60 $27.60 345
2022-03-22 $27.57 $27.57 $27.44 $27.50 $27.50 3,652
2022-03-21 $27.35 $27.44 $27.35 $27.38 $27.38 2,418
2022-03-18 $27.25 $27.55 $27.25 $27.55 $27.55 832
2022-03-17 $27.18 $27.32 $27.16 $27.32 $27.32 3,565
2022-03-16 $26.95 $27.43 $26.88 $27.43 $27.43 2,865
2022-03-15 $25.75 $26.00 $25.70 $25.93 $25.93 5,650
2022-03-14 $26.46 $26.46 $26.20 $26.24 $26.24 20,879
2022-03-11 $27.01 $27.01 $26.95 $26.95 $26.95 1,132
2022-03-10 $27.21 $27.22 $27.14 $27.22 $27.22 1,115
2022-03-09 $27.04 $27.35 $27.04 $27.32 $27.32 3,153
2022-03-08 $27.00 $27.03 $27.00 $27.03 $27.03 1,229
2022-03-07 $27.58 $27.58 $27.28 $27.28 $27.28 421
2022-03-04 $27.88 $27.88 $27.88 $27.88 $27.88 127
2022-03-03 $28.24 $28.30 $28.07 $28.22 $28.22 5,162
2022-03-02 $28.56 $28.70 $28.53 $28.70 $28.70 5,184
2022-03-01 $28.96 $28.96 $28.51 $28.69 $28.69 1,559
2022-02-28 $29.19 $29.91 $29.19 $29.91 $29.91 13,897
2022-02-25 $29.87 $30.08 $29.87 $30.08 $30.08 444
2022-02-24 $28.97 $29.60 $28.92 $29.60 $29.60 2,684
2022-02-23 $30.38 $30.38 $30.00 $30.00 $30.00 688
2022-02-22 $30.37 $30.61 $30.37 $30.53 $30.53 32,126
2022-02-18 $31.01 $31.01 $30.94 $30.94 $30.94 362
2022-02-17 $31.19 $31.19 $31.12 $31.12 $31.12 425
2022-02-16 $31.11 $31.34 $31.11 $31.34 $31.34 777
2022-02-15 $31.03 $31.03 $31.03 $31.03 $31.03 127
2022-02-14 $30.60 $30.61 $30.60 $30.61 $30.61 313
2022-02-11 $30.49 $30.49 $30.49 $30.49 $30.49 106
2022-02-10 $31.11 $31.11 $31.11 $31.11 $31.11 102
2022-02-09 $31.22 $31.27 $31.22 $31.26 $31.26 1,253
2022-02-08 $30.92 $30.92 $30.92 $30.92 $30.92 35
2022-02-07 $30.67 $30.67 $30.67 $30.67 $30.67 20
2022-02-04 $30.21 $30.33 $30.21 $30.33 $30.33 775
2022-02-03 $30.25 $30.25 $30.25 $30.25 $30.25 59
2022-02-02 $30.26 $30.33 $30.26 $30.33 $30.33 1,035
2022-02-01 $30.30 $30.30 $30.30 $30.30 $30.30 52
2022-01-31 $29.88 $30.25 $29.88 $30.25 $30.25 825
2022-01-28 $29.63 $29.78 $29.63 $29.78 $29.78 413
2022-01-27 $30.03 $30.03 $29.99 $29.99 $29.99 621
2022-01-26 $30.07 $30.07 $30.07 $30.07 $30.07 63
2022-01-25 $29.93 $29.93 $29.93 $29.93 $29.93 191
2022-01-24 $30.01 $30.08 $29.90 $30.08 $30.08 1,269
2022-01-21 $30.49 $30.49 $30.49 $30.49 $30.49 88
2022-01-20 $30.80 $30.80 $30.80 $30.80 $30.80 28
2022-01-19 $30.79 $30.83 $30.74 $30.74 $30.74 3,656
2022-01-18 $30.37 $30.59 $30.35 $30.40 $30.40 9,457
2022-01-14 $30.67 $30.80 $30.66 $30.80 $30.80 773
2022-01-13 $30.80 $30.80 $30.80 $30.80 $30.80 48
2022-01-12 $31.29 $31.29 $31.29 $31.29 $31.29 54
2022-01-11 $30.76 $30.76 $30.76 $30.76 $30.76 89
2022-01-10 $30.23 $30.28 $30.23 $30.28 $30.28 255
2022-01-07 $30.22 $30.25 $30.22 $30.25 $30.25 414
2022-01-06 $30.02 $30.02 $30.02 $30.02 $30.02 11
2022-01-05 $30.22 $30.22 $29.96 $29.96 $29.96 525
2022-01-04 $30.41 $30.41 $30.41 $30.41 $30.41 338
2022-01-03 $30.57 $30.67 $30.57 $30.63 $30.63 1,338
2021-12-31 $30.53 $30.61 $30.50 $30.50 $30.50 1,024
2021-12-30 $30.42 $30.45 $30.41 $30.45 $30.45 1,415
2021-12-29 $30.31 $30.31 $30.31 $30.31 $30.31 355
2021-12-28 $31.50 $31.50 $31.46 $31.46 $30.46 462
2021-12-27 $31.48 $31.51 $31.48 $31.51 $30.51 615
2021-12-23 $31.42 $31.54 $31.42 $31.54 $30.54 397
2021-12-22 $31.15 $31.21 $31.12 $31.21 $30.22 795
2021-12-21 $31.06 $31.10 $31.06 $31.10 $30.12 330
2021-12-20 $30.73 $30.85 $30.73 $30.85 $29.88 3,205
2021-12-17 $31.30 $31.30 $31.15 $31.29 $30.30 3,108
2021-12-16 $31.41 $31.41 $31.41 $31.41 $30.42 32
2021-12-15 $30.95 $31.17 $30.95 $31.17 $30.18 1,919
2021-12-14 $31.00 $31.06 $31.00 $31.06 $30.08 146
2021-12-13 $31.04 $31.04 $31.04 $31.04 $30.05 62
2021-12-10 $31.23 $31.25 $31.16 $31.25 $30.26 679
2021-12-09 $31.35 $31.36 $31.30 $31.30 $30.30 884
2021-12-08 $31.39 $31.39 $31.39 $31.39 $30.39 195
2021-12-07 $31.25 $31.31 $31.25 $31.31 $30.31 513
2021-12-06 $30.94 $31.09 $30.94 $31.08 $30.10 2,209
2021-12-03 $30.90 $30.96 $30.85 $30.96 $29.98 1,969
2021-12-02 $30.80 $30.94 $30.80 $30.89 $29.91 1,203
2021-12-01 $30.76 $30.84 $30.51 $30.51 $29.54 2,398
2021-11-30 $30.60 $30.62 $30.53 $30.53 $29.57 1,073
2021-11-29 $30.58 $30.58 $30.49 $30.49 $29.53 212
2021-11-26 $30.51 $30.51 $30.23 $30.33 $29.37 1,228
2021-11-24 $31.04 $31.08 $31.02 $31.05 $30.06 1,266
2021-11-23 $31.06 $31.22 $31.06 $31.22 $30.23 659
2021-11-22 $31.11 $31.11 $31.05 $31.05 $30.06 671
2021-11-19 $31.12 $31.12 $31.03 $31.03 $30.05 117
2021-11-18 $31.05 $31.26 $30.98 $31.07 $30.09 3,786
2021-11-17 $31.29 $31.30 $31.29 $31.29 $30.30 1,507
2021-11-16 $31.16 $31.20 $31.13 $31.13 $30.14 1,977
2021-11-15 $31.30 $31.30 $31.22 $31.22 $30.23 929
2021-11-12 $31.44 $31.48 $31.44 $31.46 $30.46 2,361
2021-11-11 $31.50 $31.57 $31.50 $31.57 $30.56 352
2021-11-10 $31.10 $31.10 $31.10 $31.10 $30.11 1,605
2021-11-09 $31.58 $31.58 $31.45 $31.46 $30.46 2,038
2021-11-08 $31.45 $31.62 $31.45 $31.61 $30.61 4,622
2021-11-05 $31.17 $31.17 $31.12 $31.15 $30.16 2,574
2021-11-04 $31.44 $31.44 $31.38 $31.38 $30.38 1,719
2021-11-03 $31.14 $31.34 $31.14 $31.34 $30.34 2,308
2021-11-02 $31.43 $31.43 $31.24 $31.24 $30.25 2,616
2021-11-01 $31.68 $31.77 $31.68 $31.74 $30.73 2,560
2021-10-29 $31.58 $31.62 $31.57 $31.62 $30.62 5,220
2021-10-28 $31.63 $31.70 $31.57 $31.70 $30.70 3,874
2021-10-27 $31.81 $31.81 $31.81 $31.81 $30.80 61
2021-10-26 $32.16 $32.16 $31.90 $31.90 $30.89 610
2021-10-25 $32.16 $32.16 $32.03 $32.15 $31.13 870
2021-10-22 $31.75 $31.78 $31.75 $31.76 $30.76 316
2021-10-21 $31.78 $31.78 $31.72 $31.75 $30.74 1,045
2021-10-20 $32.30 $32.30 $32.03 $32.03 $31.01 326
2021-10-19 $32.31 $32.31 $32.31 $32.31 $31.28 64
2021-10-18 $32.04 $32.04 $32.02 $32.02 $31.00 877
2021-10-15 $31.84 $31.84 $31.81 $31.81 $30.80 112
2021-10-14 $31.48 $31.48 $31.48 $31.48 $30.48 35
2021-10-13 $31.22 $31.33 $31.22 $31.33 $30.34 1,697
2021-10-12 $30.97 $30.97 $30.97 $30.97 $29.99 47
2021-10-11 $31.20 $31.20 $31.07 $31.07 $30.09 1,004
2021-10-08 $31.20 $31.20 $31.20 $31.20 $30.21 57
2021-10-07 $31.06 $31.06 $31.04 $31.04 $30.06 378
2021-10-06 $30.68 $30.68 $30.68 $30.68 $29.70 39
2021-10-05 $30.65 $30.65 $30.65 $30.65 $29.68 203
2021-10-04 $30.60 $30.60 $30.51 $30.55 $29.58 1,980
2021-10-01 $30.75 $30.75 $30.71 $30.71 $29.74 183
2021-09-30 $30.80 $30.83 $30.79 $30.79 $29.82 972
2021-09-29 $30.48 $30.48 $30.43 $30.43 $29.46 383
2021-09-28 $30.58 $30.60 $30.58 $30.59 $29.62 645
2021-09-27 $30.79 $30.79 $30.76 $30.76 $29.78 248
2021-09-24 $30.69 $30.71 $30.69 $30.71 $29.73 223
2021-09-23 $30.99 $31.17 $30.99 $31.17 $30.18 1,317
2021-09-22 $31.00 $31.02 $31.00 $31.02 $30.03 705
2021-09-21 $30.31 $30.39 $30.31 $30.39 $29.43 2,066
2021-09-20 $30.14 $30.18 $30.08 $30.18 $29.22 666
2021-09-17 $31.02 $31.02 $30.79 $30.80 $29.82 879
2021-09-16 $30.92 $30.92 $30.76 $30.90 $29.92 2,169
2021-09-15 $31.40 $31.53 $31.40 $31.53 $30.53 1,041
2021-09-14 $31.57 $31.57 $31.36 $31.39 $30.39 1,476
2021-09-13 $31.77 $31.81 $31.75 $31.77 $30.76 1,383
2021-09-10 $31.56 $31.56 $31.56 $31.56 $30.55 44
2021-09-09 $31.66 $31.66 $31.56 $31.56 $30.56 389
2021-09-08 $31.44 $31.50 $31.44 $31.50 $30.50 1,285
2021-09-07 $31.58 $31.67 $31.58 $31.64 $30.64 1,093
2021-09-03 $31.60 $31.60 $31.60 $31.60 $30.60 188
2021-09-02 $31.47 $31.47 $31.47 $31.47 $30.47 118
2021-09-01 $31.22 $31.35 $31.21 $31.30 $30.30 1,674
2021-08-31 $31.13 $31.18 $31.12 $31.17 $30.18 1,259
2021-08-30 $30.93 $31.00 $30.93 $30.98 $29.99 1,444
2021-08-27 $30.81 $30.85 $30.81 $30.85 $29.87 201
2021-08-26 $30.49 $30.49 $30.45 $30.45 $29.48 582
2021-08-25 $30.74 $30.75 $30.74 $30.75 $29.78 185
2021-08-24 $30.76 $30.76 $30.73 $30.73 $29.75 582
2021-08-23 $30.38 $30.56 $30.38 $30.54 $29.58 1,972
2021-08-20 $29.84 $29.84 $29.84 $29.84 $28.89 197
2021-08-19 $30.03 $30.03 $30.02 $30.02 $29.06 205
2021-08-18 $30.34 $30.34 $30.27 $30.27 $29.31 270
2021-08-17 $30.31 $30.31 $30.24 $30.27 $29.31 511
2021-08-16 $30.52 $30.54 $30.48 $30.54 $29.57 632
2021-08-13 $30.78 $30.80 $30.78 $30.80 $29.83 871
2021-08-12 $30.77 $30.77 $30.77 $30.77 $29.79 5
2021-08-11 $31.03 $31.08 $31.02 $31.08 $30.09 1,585
2021-08-10 $30.75 $30.80 $30.73 $30.80 $29.82 1,098
2021-08-09 $30.87 $30.87 $30.71 $30.72 $29.75 18,212
2021-08-06 $30.97 $30.97 $30.89 $30.89 $29.91 1,071
2021-08-05 $31.22 $31.22 $31.17 $31.17 $30.19 1,012
2021-08-04 $31.29 $31.34 $31.29 $31.34 $30.34 1,414
2021-08-03 $31.06 $31.07 $31.05 $31.07 $30.09 381
2021-08-02 $31.00 $31.00 $30.89 $30.89 $29.91 1,202
2021-07-30 $30.66 $30.66 $30.64 $30.64 $29.67 590
2021-07-29 $30.63 $30.63 $30.58 $30.61 $29.64 827
2021-07-28 $30.18 $30.38 $30.17 $30.38 $29.41 656
2021-07-27 $29.63 $29.69 $29.50 $29.69 $28.75 2,253
2021-07-26 $30.15 $30.24 $30.15 $30.24 $29.28 996
2021-07-23 $30.34 $30.34 $30.25 $30.25 $29.29 490
2021-07-22 $30.45 $30.45 $30.45 $30.45 $29.48 30
2021-07-21 $30.26 $30.31 $30.26 $30.31 $29.35 2,740
2021-07-20 $29.68 $29.92 $29.68 $29.90 $28.96 2,346
2021-07-19 $29.73 $29.74 $29.71 $29.72 $28.78 889
2021-07-16 $30.20 $30.20 $30.15 $30.15 $29.20 314
2021-07-15 $30.60 $30.68 $30.60 $30.66 $29.68 1,402
2021-07-14 $30.53 $30.56 $30.39 $30.47 $29.50 2,763
2021-07-13 $30.59 $30.59 $30.41 $30.41 $29.44 2,835
2021-07-12 $30.17 $30.31 $30.17 $30.27 $29.31 726
2021-07-09 $30.22 $30.29 $30.22 $30.29 $29.33 433
2021-07-08 $29.95 $30.03 $29.93 $29.97 $29.02 2,960
2021-07-07 $30.52 $30.52 $30.38 $30.45 $29.49 4,804
2021-07-06 $30.05 $30.07 $30.05 $30.07 $29.11 1,164
2021-07-02 $30.23 $30.24 $30.23 $30.24 $29.28 1,829
2021-07-01 $30.18 $30.26 $30.18 $30.26 $29.30 170
2021-06-30 $30.31 $30.31 $30.29 $30.29 $29.33 356
2021-06-29 $30.17 $30.22 $30.17 $30.22 $29.26 869
2021-06-28 $30.48 $30.48 $30.39 $30.39 $29.43 1,970
2021-06-25 $30.45 $30.45 $30.45 $30.45 $29.49 45
2021-06-24 $30.21 $30.23 $30.21 $30.23 $29.27 108
2021-06-23 $30.10 $30.12 $30.00 $30.06 $29.11 3,038
2021-06-22 $29.80 $29.91 $29.80 $29.91 $28.96 1,366
2021-06-21 $29.66 $29.83 $29.66 $29.83 $28.89 324
2021-06-18 $29.66 $29.66 $29.64 $29.64 $28.70 2,366
2021-06-17 $29.96 $29.96 $29.96 $29.96 $29.01 528
2021-06-16 $30.37 $30.37 $30.04 $30.04 $29.09 2,699
2021-06-15 $30.49 $30.49 $30.39 $30.39 $29.43 286
2021-06-14 $30.78 $30.79 $30.70 $30.74 $29.76 2,238
2021-06-11 $30.78 $30.79 $30.77 $30.79 $29.82 315
2021-06-10 $30.88 $30.88 $30.87 $30.87 $29.89 907
2021-06-09 $30.70 $30.70 $30.64 $30.64 $29.67 173
2021-06-08 $30.60 $30.72 $30.60 $30.72 $29.75 402
2021-06-07 $30.77 $30.79 $30.77 $30.79 $29.81 458
2021-06-04 $30.96 $31.06 $30.96 $31.06 $30.08 301
2021-06-03 $30.86 $30.87 $30.69 $30.69 $29.72 1,919
2021-06-02 $30.74 $31.25 $30.74 $31.08 $30.09 1,433
2021-06-01 $31.04 $31.12 $31.04 $31.12 $30.14 866
2021-05-28 $30.64 $30.65 $30.64 $30.65 $29.68 1,452
2021-05-27 $30.52 $30.56 $30.51 $30.56 $29.59 1,394
2021-05-26 $30.21 $30.24 $30.20 $30.24 $29.28 1,353
2021-05-25 $30.14 $30.14 $30.10 $30.10 $29.14 1,394
2021-05-24 $29.81 $29.93 $29.81 $29.90 $28.95 534
2021-05-21 $29.80 $29.80 $29.75 $29.75 $28.81 262
2021-05-20 $30.05 $30.12 $30.05 $30.12 $29.16 1,209
2021-05-19 $29.99 $30.00 $29.88 $29.95 $29.00 2,108
2021-05-18 $30.35 $30.42 $30.33 $30.34 $29.38 2,851
2021-05-17 $29.93 $30.11 $29.93 $30.11 $29.16 1,070
2021-05-14 $29.95 $30.09 $29.95 $30.09 $29.14 3,646
2021-05-13 $29.94 $29.94 $29.83 $29.84 $28.89 1,636
2021-05-12 $30.14 $30.14 $29.82 $29.82 $28.87 1,715
2021-05-11 $30.35 $30.39 $30.33 $30.39 $29.42 1,021
2021-05-10 $30.59 $30.59 $30.43 $30.43 $29.46 529
2021-05-07 $30.45 $30.74 $30.45 $30.69 $29.72 8,703
2021-05-06 $30.23 $30.34 $30.23 $30.34 $29.38 582
2021-05-05 $30.10 $30.17 $30.10 $30.12 $29.17 1,600
2021-05-04 $29.82 $29.82 $29.66 $29.73 $28.79 1,271
2021-05-03 $29.75 $29.88 $29.75 $29.85 $28.90 1,065
2021-04-30 $29.93 $29.93 $29.66 $29.77 $28.83 641
2021-04-29 $30.27 $30.27 $30.01 $30.21 $29.25 1,145
2021-04-28 $30.00 $30.19 $30.00 $30.15 $29.19 1,907
2021-04-27 $29.64 $29.68 $29.64 $29.68 $28.74 1,011
2021-04-26 $29.67 $29.67 $29.67 $29.67 $28.73 111
2021-04-23 $29.88 $29.97 $29.88 $29.95 $29.00 970
2021-04-22 $29.75 $29.75 $29.49 $29.54 $28.60 782
2021-04-21 $29.82 $29.85 $29.81 $29.85 $28.90 513
2021-04-20 $29.52 $29.52 $29.52 $29.52 $28.58 28
2021-04-19 $29.67 $29.70 $29.64 $29.70 $28.76 1,618
2021-04-16 $29.54 $29.63 $29.54 $29.63 $28.69 548
2021-04-15 $29.44 $29.44 $29.44 $29.44 $28.51 131
2021-04-14 $29.26 $29.26 $29.20 $29.20 $28.27 1,376
2021-04-13 $28.95 $29.16 $28.95 $29.08 $28.16 876
2021-04-12 $28.95 $28.95 $28.83 $28.89 $27.97 904
2021-04-09 $29.16 $29.19 $29.13 $29.19 $28.26 273
2021-04-08 $29.39 $29.43 $29.39 $29.43 $28.50 563
2021-04-07 $29.35 $29.35 $29.29 $29.33 $28.40 1,129
2021-04-06 $29.34 $29.45 $29.34 $29.41 $28.48 1,311
2021-04-05 $29.23 $29.36 $29.23 $29.35 $28.42 4,213
2021-04-01 $29.20 $29.37 $29.20 $29.22 $28.29 2,555
2021-03-31 $29.07 $29.15 $29.07 $29.14 $28.22 1,642
2021-03-30 $28.81 $28.96 $28.81 $28.94 $28.02 1,905
2021-03-29 $28.95 $29.00 $28.92 $28.99 $28.07 8,767
2021-03-26 $29.15 $29.15 $29.15 $29.15 $28.22 178
2021-03-25 $28.15 $28.22 $28.15 $28.22 $27.33 332
2021-03-24 $28.17 $28.26 $28.08 $28.08 $27.19 680
2021-03-23 $28.55 $28.59 $28.38 $28.38 $27.48 6,632
2021-03-22 $28.97 $29.09 $28.97 $29.06 $28.14 492
2021-03-19 $28.96 $29.13 $28.96 $29.09 $28.17 1,795
2021-03-18 $29.22 $29.24 $28.99 $28.99 $28.07 1,003
2021-03-17 $29.29 $29.38 $29.29 $29.38 $28.45 343
2021-03-16 $29.28 $29.35 $29.28 $29.35 $28.42 1,619
2021-03-15 $29.19 $29.34 $29.19 $29.34 $28.41 5,974
2021-03-12 $29.36 $29.36 $29.31 $29.32 $28.39 759
2021-03-11 $29.26 $29.50 $29.26 $29.50 $28.56 755
2021-03-10 $28.90 $28.91 $28.80 $28.89 $27.97 1,950
2021-03-09 $28.81 $28.82 $28.81 $28.82 $27.91 195
2021-03-08 $28.41 $28.48 $28.41 $28.41 $27.51 3,253
2021-03-05 $28.73 $28.73 $28.54 $28.68 $27.77 2,507
2021-03-04 $28.81 $28.96 $28.36 $28.42 $27.52 3,223
2021-03-03 $29.16 $29.16 $28.95 $28.95 $28.03 541
2021-03-02 $29.20 $29.20 $29.12 $29.16 $28.23 452
2021-03-01 $29.25 $29.25 $28.92 $29.19 $28.26 20,409
2021-02-26 $28.26 $28.41 $28.21 $28.22 $27.32 2,513
2021-02-25 $28.89 $28.89 $28.45 $28.45 $27.55 1,825
2021-02-24 $28.82 $29.10 $28.82 $29.08 $28.16 1,894
2021-02-23 $28.93 $29.23 $28.90 $29.23 $28.31 1,417
2021-02-22 $29.20 $29.44 $29.20 $29.27 $28.35 2,376
2021-02-19 $29.75 $29.83 $29.69 $29.69 $28.75 1,755
2021-02-18 $29.50 $29.53 $29.34 $29.53 $28.60 4,448
2021-02-17 $29.88 $29.88 $29.88 $29.88 $28.94 260
2021-02-16 $29.99 $29.99 $29.88 $29.88 $28.93 2,504
2021-02-12 $29.58 $29.59 $29.53 $29.55 $28.61 1,210
2021-02-11 $29.57 $29.59 $29.50 $29.58 $28.64 1,042
2021-02-10 $29.54 $29.54 $29.25 $29.31 $28.38 5,593
2021-02-09 $29.24 $29.34 $29.24 $29.34 $28.41 344
2021-02-08 $28.97 $29.01 $28.95 $29.01 $28.09 990
2021-02-05 $28.27 $28.40 $28.27 $28.40 $27.50 750
2021-02-04 $28.10 $28.25 $28.10 $28.25 $27.35 792
2021-02-03 $28.03 $28.07 $27.97 $28.04 $27.15 3,534
2021-02-02 $27.87 $27.96 $27.87 $27.90 $27.01 612
2021-02-01 $27.74 $27.81 $27.66 $27.81 $26.92 3,292
2021-01-29 $27.41 $27.41 $27.19 $27.19 $26.33 3,474
2021-01-28 $27.65 $27.87 $27.65 $27.81 $26.92 1,749
2021-01-27 $27.81 $27.86 $27.70 $27.74 $26.86 4,066
2021-01-26 $28.37 $28.45 $28.37 $28.43 $27.53 4,634
2021-01-25 $28.91 $28.91 $28.26 $28.46 $27.56 1,608
2021-01-22 $28.60 $28.73 $28.60 $28.70 $27.79 587
2021-01-21 $29.05 $29.05 $28.96 $29.05 $28.13 1,165
2021-01-20 $28.96 $29.00 $28.93 $28.99 $28.07 2,835
2021-01-19 $28.59 $28.62 $28.57 $28.57 $27.66 856
2021-01-15 $28.53 $28.64 $28.53 $28.58 $27.67 2,348
2021-01-14 $28.91 $28.98 $28.90 $28.90 $27.98 1,606
2021-01-13 $28.93 $28.94 $28.90 $28.91 $27.99 1,143
2021-01-12 $28.70 $28.81 $28.69 $28.81 $27.89 1,407
2021-01-11 $28.24 $28.32 $28.20 $28.25 $27.36 3,268
2021-01-08 $28.73 $28.75 $28.51 $28.75 $27.83 6,829
2021-01-07 $28.26 $28.43 $28.26 $28.43 $27.53 1,540
2021-01-06 $27.85 $28.07 $27.85 $28.06 $27.17 2,395
2021-01-05 $27.60 $27.80 $27.60 $27.80 $26.92 2,314
2021-01-04 $27.92 $27.92 $27.61 $27.61 $26.73 835
2020-12-31 $26.90 $26.90 $26.88 $26.90 $26.05 2,427
2020-12-30 $26.80 $26.98 $26.80 $26.90 $26.05 1,526
2020-12-29 $26.67 $26.69 $26.62 $26.63 $25.79 2,783
2020-12-28 $27.34 $27.35 $27.28 $27.33 $25.93 1,356
2020-12-24 $26.96 $26.96 $26.96 $26.96 $25.58 51
2020-12-23 $26.81 $26.82 $26.78 $26.78 $25.41 1,546
2020-12-22 $26.47 $26.47 $26.45 $26.47 $25.11 1,353
2020-12-21 $26.55 $26.79 $26.55 $26.76 $25.39 2,934
2020-12-18 $27.12 $27.18 $27.11 $27.17 $25.78 2,443
2020-12-17 $27.00 $27.06 $27.00 $27.02 $25.63 1,874
2020-12-16 $26.84 $26.85 $26.84 $26.85 $25.47 935
2020-12-15 $26.60 $26.81 $26.60 $26.81 $25.43 873
2020-12-14 $26.50 $26.50 $26.39 $26.39 $25.04 2,819
2020-12-11 $26.39 $26.39 $26.21 $26.33 $24.98 2,893
2020-12-10 $26.27 $26.55 $26.27 $26.55 $25.18 2,113
2020-12-09 $26.21 $26.21 $26.21 $26.21 $24.87 189
2020-12-08 $26.41 $26.41 $26.41 $26.41 $25.06 383
2020-12-07 $26.32 $26.45 $26.32 $26.37 $25.02 1,879
2020-12-04 $26.13 $26.15 $26.11 $26.15 $24.81 1,900
2020-12-03 $26.04 $26.14 $25.95 $25.95 $24.62 3,219
2020-12-02 $25.95 $25.96 $25.95 $25.95 $24.62 605
2020-12-01 $25.65 $25.73 $25.65 $25.73 $24.41 379
2020-11-30 $25.22 $25.22 $25.05 $25.05 $23.77 2,639
2020-11-27 $25.54 $25.69 $25.54 $25.63 $24.32 619
2020-11-25 $25.27 $25.39 $25.24 $25.39 $24.09 1,586
2020-11-24 $25.27 $25.43 $25.27 $25.43 $24.13 529
2020-11-23 $25.27 $25.27 $25.16 $25.16 $23.87 1,044
2020-11-20 $25.00 $25.07 $25.00 $25.05 $23.76 2,673
2020-11-19 $24.84 $24.93 $24.84 $24.93 $23.65 378
2020-11-18 $24.96 $25.00 $24.88 $24.88 $23.60 1,108
2020-11-17 $24.80 $24.96 $24.80 $24.92 $23.64 2,298
2020-11-16 $24.84 $24.91 $24.84 $24.91 $23.63 1,642
2020-11-13 $24.36 $24.43 $24.36 $24.43 $23.18 609
2020-11-12 $24.46 $24.46 $24.24 $24.24 $22.99 679
2020-11-11 $24.62 $24.62 $24.62 $24.62 $23.35 8
2020-11-10 $24.39 $24.49 $24.36 $24.49 $23.23 660
2020-11-09 $24.42 $24.44 $24.28 $24.28 $23.03 1,511
2020-11-06 $24.02 $24.11 $24.01 $24.11 $22.87 671
2020-11-05 $23.86 $24.11 $23.86 $24.02 $22.79 2,596
2020-11-04 $23.28 $23.41 $23.28 $23.41 $22.21 507
2020-11-03 $22.81 $22.88 $22.81 $22.88 $21.70 4,649
2020-11-02 $22.31 $22.49 $22.31 $22.49 $21.33 2,282
2020-10-30 $22.14 $22.14 $21.98 $22.07 $20.93 1,474
2020-10-29 $21.78 $22.13 $21.78 $22.13 $20.99 2,451
2020-10-28 $22.10 $22.10 $21.77 $21.77 $20.65 5,757
2020-10-27 $22.46 $22.46 $22.46 $22.46 $21.31 205
2020-10-26 $22.61 $22.67 $22.47 $22.56 $21.41 2,784
2020-10-23 $22.84 $22.84 $22.84 $22.84 $21.67 5
2020-10-22 $22.89 $22.92 $22.89 $22.92 $21.74 226
2020-10-21 $23.14 $23.14 $23.06 $23.06 $21.88 2,750
2020-10-20 $22.93 $23.00 $22.92 $22.98 $21.80 998
2020-10-19 $22.71 $22.77 $22.67 $22.67 $21.50 385
2020-10-16 $22.71 $22.71 $22.66 $22.66 $21.50 235
2020-10-15 $22.47 $22.55 $22.47 $22.55 $21.39 201
2020-10-14 $22.65 $22.65 $22.58 $22.58 $21.42 10,306
2020-10-13 $22.48 $22.56 $22.48 $22.56 $21.40 221
2020-10-12 $22.60 $22.61 $22.60 $22.61 $21.45 322
2020-10-09 $22.44 $22.46 $22.44 $22.46 $21.31 240
2020-10-08 $22.27 $22.27 $22.27 $22.27 $21.13 1
2020-10-07 $21.70 $22.05 $21.70 $22.05 $20.92 1,712
2020-10-06 $22.06 $22.06 $21.92 $21.94 $20.81 519
2020-10-05 $21.83 $21.93 $21.83 $21.93 $20.80 601
2020-10-02 $21.72 $21.73 $21.62 $21.62 $20.51 853
2020-10-01 $21.89 $21.89 $21.89 $21.89 $20.77 3
2020-09-30 $21.65 $21.66 $21.65 $21.66 $20.55 531
2020-09-29 $21.35 $21.48 $21.33 $21.43 $20.33 3,889
2020-09-28 $21.37 $21.42 $21.37 $21.42 $20.32 6,566
2020-09-25 $21.01 $21.23 $21.01 $21.23 $20.14 496
2020-09-24 $21.12 $21.25 $21.12 $21.25 $20.16 1,211
2020-09-23 $21.47 $21.47 $21.30 $21.30 $20.21 572
2020-09-22 $21.77 $21.77 $21.71 $21.75 $20.64 1,828
2020-09-21 $21.92 $21.97 $21.77 $21.97 $20.85 2,225
2020-09-18 $22.37 $22.37 $22.32 $22.32 $21.17 307
2020-09-17 $22.35 $22.38 $22.32 $22.38 $21.24 302
2020-09-16 $22.48 $22.54 $22.41 $22.41 $21.26 708
2020-09-15 $22.49 $22.49 $22.45 $22.46 $21.31 1,201
2020-09-14 $22.30 $22.36 $22.30 $22.36 $21.21 603
2020-09-11 $22.09 $22.09 $21.97 $22.01 $20.89 1,408
2020-09-10 $22.11 $22.11 $21.87 $21.87 $20.75 324
2020-09-09 $22.11 $22.20 $22.11 $22.20 $21.06 399
2020-09-08 $22.05 $22.14 $22.03 $22.03 $20.90 1,945
2020-09-04 $22.18 $22.30 $22.18 $22.29 $21.15 1,919
2020-09-03 $22.26 $22.26 $21.99 $22.21 $21.07 364
2020-09-02 $22.38 $22.44 $22.38 $22.44 $21.29 448
2020-09-01 $22.53 $22.55 $22.53 $22.55 $21.39 352
2020-08-31 $22.42 $22.43 $22.29 $22.42 $21.27 667
2020-08-28 $22.68 $22.75 $22.68 $22.75 $21.58 816
2020-08-27 $22.42 $22.42 $22.41 $22.41 $21.26 676
2020-08-26 $22.48 $22.57 $22.48 $22.57 $21.42 815
2020-08-25 $22.65 $22.70 $22.59 $22.70 $21.53 11,036
2020-08-24 $22.73 $22.75 $22.71 $22.73 $21.56 1,760
2020-08-21 $22.44 $22.46 $22.40 $22.44 $21.29 3,511
2020-08-20 $22.40 $22.56 $22.40 $22.56 $21.40 9,218
2020-08-19 $22.77 $22.77 $22.77 $22.77 $21.60 12
2020-08-18 $22.95 $22.98 $22.95 $22.98 $21.80 207
2020-08-17 $23.01 $23.05 $23.01 $23.05 $21.87 956
2020-08-14 $22.74 $22.74 $22.74 $22.74 $21.57 51
2020-08-13 $22.60 $22.64 $22.60 $22.64 $21.48 543
2020-08-12 $22.59 $22.60 $22.57 $22.57 $21.41 852
2020-08-11 $22.40 $22.40 $22.24 $22.24 $21.10 155
2020-08-10 $22.45 $22.45 $22.45 $22.45 $21.30 69
2020-08-07 $22.36 $22.37 $22.35 $22.35 $21.20 452
2020-08-06 $22.61 $22.61 $22.61 $22.61 $21.45 71
2020-08-05 $22.54 $22.54 $22.53 $22.53 $21.37 1,033
2020-08-04 $22.01 $22.22 $22.01 $22.22 $21.08 4,982
2020-08-03 $22.03 $22.04 $22.03 $22.04 $20.91 405
2020-07-31 $21.92 $21.92 $21.73 $21.82 $20.70 3,225
2020-07-30 $21.72 $21.88 $21.71 $21.88 $20.76 533
2020-07-29 $22.12 $22.17 $22.12 $22.16 $21.03 1,165
2020-07-28 $22.05 $22.05 $21.98 $21.98 $20.86 1,211
2020-07-27 $22.15 $22.23 $22.14 $22.22 $21.08 3,439
2020-07-24 $22.04 $22.04 $22.04 $22.04 $20.91 10
2020-07-23 $22.30 $22.30 $22.18 $22.18 $21.04 2,079
2020-07-22 $22.25 $22.25 $22.03 $22.17 $21.04 4,389
2020-07-21 $22.29 $22.29 $22.26 $22.26 $21.11 431
2020-07-20 $22.16 $22.32 $22.16 $22.32 $21.17 706
2020-07-17 $21.70 $21.77 $21.70 $21.76 $20.64 943
2020-07-16 $21.73 $21.75 $21.69 $21.71 $20.60 1,512
2020-07-15 $22.00 $22.04 $22.00 $22.04 $20.91 307
2020-07-14 $22.04 $22.10 $22.04 $22.10 $20.97 400
2020-07-13 $22.27 $22.27 $21.96 $21.96 $20.83 1,200
2020-07-10 $21.81 $21.87 $21.80 $21.87 $20.74 1,600
2020-07-09 $22.15 $22.15 $22.06 $22.06 $20.93 683
2020-07-08 $21.92 $22.07 $21.92 $22.07 $20.94 900
2020-07-07 $21.67 $21.71 $21.67 $21.69 $20.58 300
2020-07-06 $21.66 $21.85 $21.66 $21.85 $20.73 1,000
2020-07-02 $20.95 $20.95 $20.85 $20.85 $19.78 3,483
2020-07-01 $20.44 $20.50 $20.44 $20.50 $19.45 100
2020-06-30 $20.27 $20.30 $20.23 $20.30 $19.26 775
2020-06-29 $20.32 $20.40 $20.32 $20.40 $19.35 2,664
2020-06-26 $20.35 $20.39 $20.35 $20.37 $19.33 906
2020-06-25 $20.61 $20.61 $20.61 $20.61 $19.56 1
2020-06-24 $20.65 $20.67 $20.44 $20.49 $19.44 2,482
2020-06-23 $20.87 $20.91 $20.85 $20.85 $19.78 628
2020-06-22 $20.58 $20.75 $20.58 $20.73 $19.67 647
2020-06-19 $20.73 $20.73 $20.51 $20.53 $19.47 604
2020-06-18 $20.65 $20.65 $20.59 $20.59 $19.53 112
2020-06-17 $20.67 $20.67 $20.61 $20.61 $19.56 458
2020-06-16 $20.55 $20.55 $20.55 $20.55 $19.49 115
2020-06-15 $20.30 $20.54 $20.30 $20.50 $19.44 1,214
2020-06-12 $20.68 $20.68 $20.50 $20.66 $19.60 426
2020-06-11 $20.76 $20.76 $20.39 $20.39 $19.34 656
2020-06-10 $21.18 $21.35 $21.18 $21.35 $20.25 387
2020-06-09 $21.24 $21.39 $21.23 $21.39 $20.29 656
2020-06-08 $21.29 $21.49 $21.29 $21.49 $20.39 302
2020-06-05 $21.29 $21.38 $21.28 $21.29 $20.20 2,947
2020-06-04 $20.96 $20.96 $20.89 $20.89 $19.82 406
2020-06-03 $21.21 $21.26 $21.21 $21.26 $20.17 241
2020-06-02 $20.86 $20.92 $20.84 $20.92 $19.85 1,156
2020-06-01 $20.11 $20.55 $20.11 $20.55 $19.50 1,632
2020-05-29 $19.96 $20.15 $19.96 $20.15 $19.11 251
2020-05-28 $20.05 $20.05 $19.87 $19.87 $18.85 687
2020-05-27 $19.62 $19.74 $19.62 $19.74 $18.73 137
2020-05-26 $19.88 $19.88 $19.68 $19.68 $18.67 284
2020-05-22 $19.45 $19.47 $19.45 $19.47 $18.47 210
2020-05-21 $19.88 $19.88 $19.73 $19.76 $18.75 686
2020-05-20 $20.12 $20.12 $20.10 $20.10 $19.07 283
2020-05-19 $19.77 $19.77 $19.77 $19.77 $18.76 26
2020-05-18 $19.67 $19.84 $19.67 $19.84 $18.82 16,046
2020-05-15 $19.04 $19.06 $19.04 $19.06 $18.08 302
2020-05-14 $18.66 $19.08 $18.65 $19.08 $18.10 2,789
2020-05-13 $19.33 $19.33 $19.07 $19.12 $18.14 788
2020-05-12 $19.50 $19.52 $19.34 $19.34 $18.34 405
2020-05-11 $19.22 $19.25 $19.22 $19.25 $18.26 1,565
2020-05-08 $19.50 $19.50 $19.47 $19.47 $18.48 320
2020-05-07 $19.17 $19.17 $19.17 $19.17 $18.19 48
2020-05-06 $19.25 $19.25 $19.17 $19.17 $18.19 1,307
2020-05-05 $19.16 $19.16 $19.12 $19.12 $18.13 322
2020-05-04 $18.82 $18.97 $18.82 $18.97 $18.00 2,277
2020-05-01 $18.93 $18.95 $18.73 $18.73 $17.77 580
2020-04-30 $19.70 $19.70 $19.70 $19.70 $18.69 21
2020-04-29 $19.55 $19.70 $19.55 $19.70 $18.69 5,140
2020-04-28 $19.12 $19.12 $19.09 $19.09 $18.11 275
2020-04-27 $19.10 $19.16 $19.07 $19.16 $18.17 6,968
2020-04-24 $18.78 $18.78 $18.78 $18.78 $17.82 154
2020-04-23 $18.83 $19.07 $18.78 $18.78 $17.82 2,364
2020-04-22 $18.60 $18.60 $18.60 $18.60 $17.64 87
2020-04-21 $18.15 $18.27 $18.06 $18.17 $17.24 23,618
2020-04-20 $18.77 $18.77 $18.68 $18.68 $17.72 1,647
2020-04-17 $18.81 $18.81 $18.73 $18.81 $17.84 1,091
2020-04-16 $18.67 $18.67 $18.43 $18.43 $17.49 1,529
2020-04-15 $18.59 $18.61 $18.54 $18.61 $17.65 431
2020-04-14 $19.17 $19.19 $19.17 $19.19 $18.20 137
2020-04-13 $18.54 $18.58 $18.50 $18.58 $17.63 994
2020-04-09 $18.73 $18.90 $18.62 $18.62 $17.67 2,568
2020-04-08 $18.51 $18.56 $18.51 $18.56 $17.61 1,007
2020-04-07 $18.41 $18.44 $18.41 $18.43 $17.49 5,735
2020-04-06 $18.13 $18.30 $18.13 $18.30 $17.36 771
2020-04-03 $17.67 $17.67 $17.49 $17.51 $16.61 790
2020-04-02 $17.55 $17.61 $17.50 $17.61 $16.71 1,849
2020-04-01 $17.12 $17.23 $17.00 $17.00 $16.13 2,950
2020-03-31 $17.37 $17.61 $17.37 $17.53 $16.63 6,209
2020-03-30 $17.16 $17.37 $17.16 $17.37 $16.48 7,923
2020-03-27 $17.20 $17.20 $17.19 $17.19 $16.31 448
2020-03-26 $17.62 $17.98 $17.62 $17.98 $17.06 1,064
2020-03-25 $17.17 $17.52 $17.17 $17.39 $16.50 2,159
2020-03-24 $16.70 $16.83 $16.70 $16.83 $15.96 1,575
2020-03-23 $15.74 $15.87 $15.59 $15.80 $14.99 2,916
2020-03-20 $16.39 $16.39 $15.75 $15.75 $14.95 3,540
2020-03-19 $15.91 $16.00 $15.78 $15.93 $15.12 1,143
2020-03-18 $15.76 $16.21 $15.68 $15.80 $14.99 5,411
2020-03-17 $16.77 $17.16 $16.77 $17.16 $16.28 1,151
2020-03-16 $15.79 $16.78 $15.79 $16.40 $15.56 2,381
2020-03-13 $18.55 $18.55 $18.02 $18.52 $17.57 5,187
2020-03-12 $17.77 $17.91 $17.28 $17.48 $16.59 3,583
2020-03-11 $19.86 $19.86 $19.56 $19.56 $18.56 2,718
2020-03-10 $20.22 $20.42 $20.05 $20.42 $19.37 2,712
2020-03-09 $19.19 $19.54 $18.89 $19.39 $18.40 2,891
2020-03-06 $21.33 $21.35 $21.21 $21.35 $20.25 3,119
2020-03-05 $21.79 $21.82 $21.52 $21.56 $20.45 973
2020-03-04 $22.05 $22.11 $22.00 $22.11 $20.98 2,317
2020-03-03 $22.05 $22.13 $21.68 $21.77 $20.65 65,361
2020-03-02 $21.36 $21.74 $21.36 $21.74 $20.63 1,009
2020-02-28 $20.90 $21.21 $20.70 $21.21 $20.13 3,544
2020-02-27 $21.80 $21.81 $21.76 $21.76 $20.64 553
2020-02-26 $22.21 $22.28 $22.13 $22.13 $20.99 658
2020-02-25 $22.20 $22.20 $22.19 $22.19 $21.05 530
2020-02-24 $22.28 $22.42 $22.28 $22.40 $21.25 4,707
2020-02-21 $23.37 $23.37 $23.37 $23.37 $22.17 1,032
2020-02-20 $23.41 $23.43 $23.30 $23.30 $22.10 759
2020-02-19 $23.62 $23.62 $23.53 $23.54 $22.33 997
2020-02-18 $23.30 $23.40 $23.28 $23.29 $22.10 3,145
2020-02-14 $23.38 $23.39 $23.30 $23.33 $22.13 1,525
2020-02-13 $23.30 $23.31 $23.26 $23.26 $22.07 528
2020-02-12 $23.49 $23.53 $23.48 $23.53 $22.32 5,966
2020-02-11 $23.31 $23.31 $23.27 $23.27 $22.07 159
2020-02-10 $22.96 $23.00 $22.96 $23.00 $21.82 1,047
2020-02-07 $22.62 $22.73 $22.60 $22.73 $21.56 316
2020-02-06 $23.26 $23.26 $23.08 $23.09 $21.90 5,045
2020-02-05 $23.24 $23.28 $23.24 $23.26 $22.06 296
2020-02-04 $23.16 $23.16 $23.08 $23.08 $21.89 1,688
2020-02-03 $22.37 $22.38 $22.32 $22.32 $21.17 1,932
2020-01-31 $22.30 $22.32 $22.29 $22.32 $21.17 1,780
2020-01-30 $22.63 $22.88 $22.63 $22.88 $21.70 668
2020-01-29 $23.09 $23.09 $23.06 $23.06 $21.87 711
2020-01-28 $22.80 $22.91 $22.78 $22.91 $21.74 602
2020-01-27 $22.71 $22.74 $22.59 $22.70 $21.54 10,300
2020-01-24 $23.86 $23.86 $23.67 $23.68 $22.47 896
2020-01-23 $23.74 $23.90 $23.74 $23.90 $22.67 461
2020-01-22 $24.29 $24.30 $24.21 $24.23 $22.98 340
2020-01-21 $24.16 $24.16 $24.16 $24.16 $22.92 203
2020-01-17 $24.78 $24.82 $24.78 $24.82 $23.54 167
2020-01-16 $24.62 $24.62 $24.50 $24.62 $23.36 4,113
2020-01-15 $24.50 $24.50 $24.50 $24.50 $23.25 51
2020-01-14 $24.59 $24.61 $24.59 $24.61 $23.35 1,008
2020-01-13 $24.66 $24.80 $24.66 $24.80 $23.53 2,923
2020-01-10 $24.60 $24.64 $24.58 $24.64 $23.37 1,627
2020-01-09 $24.50 $24.51 $24.44 $24.51 $23.25 775
2020-01-08 $24.39 $24.52 $24.39 $24.52 $23.26 760
2020-01-07 $24.32 $24.37 $24.32 $24.36 $23.11 2,209
2020-01-06 $24.36 $24.36 $24.36 $24.36 $23.11 554
2020-01-03 $24.48 $24.48 $24.36 $24.36 $23.11 1,409
2020-01-02 $24.51 $24.69 $24.51 $24.69 $23.42 1,351
2019-12-31 $24.11 $24.20 $24.10 $24.20 $22.96 3,112
2019-12-30 $24.10 $24.14 $24.01 $24.01 $22.78 1,093
2019-12-27 $24.07 $24.07 $24.02 $24.03 $22.79 2,013
2019-12-26 $25.00 $25.01 $24.99 $25.01 $22.74 1,328
2019-12-24 $24.90 $24.90 $24.88 $24.88 $22.62 341
2019-12-23 $24.71 $24.72 $24.70 $24.72 $22.47 1,268
2019-12-20 $24.80 $24.82 $24.80 $24.82 $22.57 1,454
2019-12-19 $24.81 $24.85 $24.74 $24.83 $22.57 962
2019-12-18 $24.96 $24.96 $24.90 $24.96 $22.69 2,650
2019-12-17 $24.84 $24.92 $24.84 $24.92 $22.65 24,989
2019-12-16 $24.70 $24.76 $24.65 $24.71 $22.46 4,764
2019-12-13 $24.51 $24.52 $24.50 $24.51 $22.28 463
2019-12-12 $24.48 $24.68 $24.48 $24.60 $22.36 4,362
2019-12-11 $24.16 $24.36 $24.16 $24.36 $22.15 695
2019-12-10 $23.97 $24.04 $23.97 $24.04 $21.85 685
2019-12-09 $23.95 $23.97 $23.91 $23.91 $21.73 1,231
2019-12-06 $23.91 $23.99 $23.91 $23.99 $21.81 767
2019-12-05 $23.84 $23.84 $23.84 $23.84 $21.67 26
2019-12-04 $23.74 $23.75 $23.74 $23.75 $21.59 403
2019-12-03 $23.43 $23.47 $23.42 $23.46 $21.33 279,396
2019-12-02 $23.51 $23.51 $23.48 $23.48 $21.35 921
2019-11-29 $23.51 $23.51 $23.48 $23.48 $21.35 481
2019-11-27 $23.81 $23.88 $23.81 $23.88 $21.70 1,327
2019-11-26 $23.81 $23.91 $23.81 $23.91 $21.73 3,369
2019-11-25 $23.79 $23.91 $23.79 $23.91 $21.73 30,875
2019-11-22 $23.59 $23.59 $23.59 $23.59 $21.44 98
2019-11-21 $23.63 $23.65 $23.63 $23.65 $21.50 401
2019-11-20 $23.74 $23.74 $23.57 $23.64 $21.49 3,352
2019-11-19 $23.85 $23.85 $23.67 $23.67 $21.52 48,132
2019-11-18 $23.72 $23.72 $23.68 $23.69 $21.53 1,668
2019-11-15 $23.65 $23.72 $23.65 $23.72 $21.56 300
2019-11-14 $23.74 $23.80 $23.74 $23.80 $21.63 857
2019-11-13 $23.86 $23.87 $23.80 $23.83 $21.66 1,428
2019-11-12 $24.01 $24.01 $23.91 $23.92 $21.74 911
2019-11-11 $24.05 $24.05 $24.05 $24.05 $21.86 43
2019-11-08 $24.24 $24.30 $24.24 $24.30 $22.09 743
2019-11-07 $24.40 $24.50 $24.40 $24.43 $22.21 3,067
2019-11-06 $24.17 $24.18 $24.13 $24.13 $21.94 1,256
2019-11-05 $24.05 $24.09 $24.04 $24.09 $21.90 501
2019-11-04 $23.93 $23.98 $23.91 $23.95 $21.77 1,596
2019-11-01 $23.68 $23.73 $23.67 $23.73 $21.58 1,332
2019-10-31 $23.27 $23.31 $23.26 $23.31 $21.19 900
2019-10-30 $23.37 $23.48 $23.35 $23.48 $21.34 531
2019-10-29 $23.35 $23.38 $23.35 $23.35 $21.23 971
2019-10-28 $23.52 $23.58 $23.49 $23.55 $21.41 1,149
2019-10-25 $23.31 $23.41 $23.31 $23.41 $21.28 503
2019-10-24 $23.21 $23.26 $23.21 $23.26 $21.14 444
2019-10-23 $23.17 $23.27 $23.17 $23.27 $21.15 2,145
2019-10-22 $23.11 $23.14 $23.11 $23.11 $21.01 4,706
2019-10-21 $23.08 $23.14 $23.08 $23.14 $21.04 550
2019-10-18 $23.03 $23.03 $22.94 $22.98 $20.89 700
2019-10-17 $23.11 $23.11 $23.11 $23.11 $21.01 0
2019-10-16 $22.97 $23.05 $22.95 $23.05 $20.96 1,361
2019-10-15 $22.95 $23.02 $22.93 $23.02 $20.93 1,722
2019-10-14 $23.01 $23.03 $23.01 $23.01 $20.92 636
2019-10-11 $23.05 $23.12 $23.05 $23.10 $21.00 775
2019-10-10 $22.81 $22.83 $22.76 $22.83 $20.75 461
2019-10-09 $22.62 $22.63 $22.60 $22.60 $20.55 1,309
2019-10-08 $22.38 $22.40 $22.33 $22.34 $20.31 2,751
2019-10-07 $22.40 $22.49 $22.40 $22.46 $20.42 3,118
2019-10-04 $22.45 $22.56 $22.45 $22.56 $20.51 568
2019-10-03 $22.35 $22.50 $22.35 $22.50 $20.45 400
2019-10-02 $22.34 $22.35 $22.33 $22.35 $20.32 561
2019-10-01 $22.47 $22.47 $22.41 $22.41 $20.38 614
2019-09-30 $22.49 $22.61 $22.49 $22.52 $20.47 3,576
2019-09-27 $22.67 $22.67 $22.38 $22.46 $20.41 14,210
2019-09-26 $22.69 $22.69 $22.69 $22.69 $20.63 527
2019-09-25 $22.64 $22.77 $22.64 $22.77 $20.70 400
2019-09-24 $22.82 $22.82 $22.76 $22.81 $20.73 603
2019-09-23 $22.86 $22.99 $22.85 $22.98 $20.89 6,605
2019-09-20 $23.08 $23.08 $22.92 $22.92 $20.84 1,746
2019-09-19 $22.98 $23.00 $22.95 $22.95 $20.86 1,230
2019-09-18 $23.08 $23.11 $23.06 $23.06 $20.96 2,153
2019-09-17 $23.12 $23.22 $23.12 $23.22 $21.11 317
2019-09-16 $23.23 $23.25 $23.23 $23.24 $21.13 1,139
2019-09-13 $23.25 $23.30 $23.25 $23.27 $21.16 2,005
2019-09-12 $23.25 $23.25 $23.23 $23.23 $21.11 260
2019-09-11 $22.98 $23.01 $22.98 $23.01 $20.92 593
2019-09-10 $22.80 $22.84 $22.79 $22.83 $20.76 1,204
2019-09-09 $22.82 $22.87 $22.82 $22.84 $20.77 1,776
2019-09-06 $22.78 $22.84 $22.78 $22.80 $20.72 1,134
2019-09-05 $22.65 $22.69 $22.65 $22.68 $20.61 3,063
2019-09-04 $22.36 $22.48 $22.34 $22.45 $20.40 3,930
2019-09-03 $22.05 $22.21 $22.05 $22.21 $20.19 885
2019-08-30 $22.17 $22.22 $22.07 $22.15 $20.14 14,759
2019-08-29 $22.01 $22.09 $22.01 $22.03 $20.02 2,574
2019-08-28 $21.77 $21.90 $21.77 $21.90 $19.91 1,065
2019-08-27 $21.78 $21.88 $21.78 $21.83 $19.85 917
2019-08-26 $21.69 $21.72 $21.66 $21.72 $19.74 4,063
2019-08-23 $21.90 $22.00 $21.65 $21.66 $19.69 1,257
2019-08-22 $21.94 $21.95 $21.83 $21.91 $19.91 1,823
2019-08-21 $22.04 $22.04 $22.01 $22.04 $20.03 1,363
2019-08-20 $21.93 $21.93 $21.92 $21.92 $19.92 898
2019-08-19 $21.98 $21.98 $21.91 $21.92 $19.92 1,161
2019-08-16 $21.75 $21.85 $21.75 $21.85 $19.86 738
2019-08-15 $21.66 $21.73 $21.66 $21.73 $19.75 1,425
2019-08-14 $21.80 $21.80 $21.57 $21.57 $19.61 16,396
2019-08-13 $22.09 $22.18 $22.09 $22.17 $20.16 1,023
2019-08-12 $21.99 $21.99 $21.93 $21.95 $19.95 4,499
2019-08-09 $22.18 $22.18 $22.14 $22.14 $20.13 552
2019-08-08 $22.33 $22.44 $22.33 $22.43 $20.39 740
2019-08-07 $21.94 $22.24 $21.91 $22.24 $20.22 2,138
2019-08-06 $22.20 $22.23 $22.12 $22.17 $20.15 3,137
2019-08-05 $22.18 $22.18 $21.90 $21.91 $19.92 2,680
2019-08-02 $22.72 $22.72 $22.62 $22.62 $20.56 895
2019-08-01 $23.23 $23.23 $22.75 $22.75 $20.68 1,310
2019-07-31 $23.52 $23.53 $23.33 $23.33 $21.21 600
2019-07-30 $23.48 $23.50 $23.46 $23.50 $21.36 375
2019-07-29 $23.54 $23.61 $23.51 $23.61 $21.46 2,124
2019-07-26 $23.56 $23.62 $23.56 $23.59 $21.45 962
2019-07-25 $23.58 $23.62 $23.52 $23.53 $21.39 2,377
2019-07-24 $23.61 $23.67 $23.61 $23.67 $21.52 843
2019-07-23 $23.66 $23.68 $23.63 $23.68 $21.53 926
2019-07-22 $23.62 $23.64 $23.58 $23.58 $21.44 2,151
2019-07-19 $23.75 $23.76 $23.62 $23.62 $21.47 3,283
2019-07-18 $23.62 $23.68 $23.49 $23.68 $21.52 6,892
2019-07-17 $23.54 $23.61 $23.50 $23.52 $21.38 3,052
2019-07-16 $23.69 $23.70 $23.63 $23.63 $21.48 631
2019-07-15 $23.67 $23.71 $23.67 $23.71 $21.56 746
2019-07-12 $23.55 $23.55 $23.47 $23.53 $21.39 2,141
2019-07-11 $23.57 $23.59 $23.50 $23.55 $21.41 2,418
2019-07-10 $23.77 $23.77 $23.67 $23.68 $21.52 4,555
2019-07-09 $23.51 $23.62 $23.51 $23.62 $21.47 1,758
2019-07-08 $23.58 $23.67 $23.58 $23.66 $21.51 2,187
2019-07-05 $23.73 $23.77 $23.65 $23.73 $21.57 1,236
2019-07-03 $24.00 $24.03 $23.99 $24.03 $21.85 1,123
2019-07-02 $23.96 $23.99 $23.91 $23.97 $21.79 1,746
2019-07-01 $24.10 $24.11 $23.95 $24.00 $21.82 7,669
2019-06-28 $23.66 $23.71 $23.65 $23.69 $21.54 4,924
2019-06-27 $23.67 $23.70 $23.65 $23.70 $21.54 1,395
2019-06-26 $23.63 $23.73 $23.63 $23.70 $21.54 5,734
2019-06-25 $23.60 $23.63 $23.50 $23.51 $21.38 3,918
2019-06-24 $23.59 $23.70 $23.59 $23.63 $21.48 6,498
2019-06-21 $23.58 $23.67 $23.56 $23.59 $21.45 15,355
2019-06-20 $23.70 $23.75 $23.58 $23.62 $21.47 31,410
2019-06-19 $23.12 $23.19 $23.06 $23.19 $21.08 68,984
2019-06-18 $23.17 $23.24 $23.17 $23.20 $21.09 1,372
2019-06-17 $22.82 $22.82 $22.79 $22.79 $20.72 343
2019-06-14 $22.80 $22.80 $22.73 $22.75 $20.68 566
2019-06-13 $22.95 $22.98 $22.90 $22.92 $20.84 3,514
2019-06-12 $22.93 $22.93 $22.85 $22.85 $20.77 302
2019-06-11 $23.02 $23.03 $23.01 $23.03 $20.93 454
2019-06-10 $22.60 $22.62 $22.60 $22.62 $20.56 367
2019-06-07 $22.62 $22.62 $22.53 $22.53 $20.48 388
2019-06-06 $22.28 $22.35 $22.28 $22.35 $20.32 660
2019-06-05 $22.35 $22.35 $22.35 $22.35 $20.31 430
2019-06-04 $22.36 $22.46 $22.36 $22.46 $20.42 501
2019-06-03 $22.41 $22.55 $22.41 $22.51 $20.47 4,419
2019-05-31 $22.20 $22.38 $22.20 $22.38 $20.34 395
2019-05-30 $22.28 $22.28 $22.25 $22.25 $20.23 111
2019-05-29 $22.12 $22.29 $22.12 $22.29 $20.26 2,268
2019-05-28 $22.26 $22.26 $22.10 $22.10 $20.09 1,064
2019-05-24 $22.06 $22.08 $21.95 $21.97 $19.97 3,041
2019-05-23 $21.89 $21.92 $21.86 $21.92 $19.93 1,943
2019-05-22 $22.05 $22.08 $22.01 $22.06 $20.05 2,820
2019-05-21 $22.12 $22.13 $22.12 $22.13 $20.12 575
2019-05-20 $21.90 $21.93 $21.87 $21.93 $19.93 3,061
2019-05-17 $22.02 $22.14 $22.00 $22.00 $20.00 5,071
2019-05-16 $22.40 $22.62 $22.30 $22.34 $20.30 8,922
2019-05-15 $22.11 $22.30 $22.11 $22.27 $20.24 1,439
2019-05-14 $22.25 $22.34 $22.18 $22.26 $20.24 4,207
2019-05-13 $22.00 $22.03 $21.86 $21.91 $19.92 2,957
2019-05-10 $22.53 $22.64 $22.41 $22.64 $20.59 1,984
2019-05-09 $22.30 $22.43 $22.19 $22.43 $20.39 3,270
2019-05-08 $22.78 $22.78 $22.69 $22.69 $20.62 5,352
2019-05-07 $22.96 $23.05 $22.67 $22.78 $20.71 7,965
2019-05-06 $22.91 $23.17 $22.91 $23.17 $21.06 818
2019-05-03 $23.55 $23.73 $23.55 $23.71 $21.56 2,954
2019-05-02 $23.40 $23.45 $23.32 $23.38 $21.25 5,513
2019-05-01 $23.65 $23.70 $23.48 $23.48 $21.34 1,080
2019-04-30 $23.52 $23.65 $23.52 $23.63 $21.48 7,871
2019-04-29 $23.55 $23.58 $23.55 $23.58 $21.43 1,146
2019-04-26 $23.64 $23.67 $23.60 $23.67 $21.52 1,301
2019-04-25 $23.73 $23.73 $23.51 $23.62 $21.47 5,604
2019-04-24 $23.98 $23.98 $23.85 $23.85 $21.69 1,703
2019-04-23 $23.99 $24.11 $23.98 $24.09 $21.90 1,501
2019-04-22 $24.05 $24.12 $24.03 $24.12 $21.92 1,625
2019-04-18 $24.22 $24.33 $24.22 $24.29 $22.09 1,602
2019-04-17 $24.54 $24.54 $24.36 $24.38 $22.16 8,627
2019-04-16 $24.38 $24.42 $24.38 $24.42 $22.20 4,059
2019-04-15 $24.25 $24.25 $24.25 $24.25 $22.04 51
2019-04-12 $24.47 $24.47 $24.43 $24.43 $22.21 1,156
2019-04-11 $24.31 $24.31 $24.17 $24.22 $22.02 3,483
2019-04-10 $24.51 $24.51 $24.39 $24.49 $22.27 5,070
2019-04-09 $24.41 $24.41 $24.39 $24.39 $22.17 551
2019-04-08 $24.45 $24.54 $24.45 $24.54 $22.31 1,468
2019-04-05 $24.44 $24.47 $24.44 $24.45 $22.22 1,105
2019-04-04 $24.20 $24.34 $24.19 $24.31 $22.10 1,484
2019-04-03 $24.16 $24.38 $24.16 $24.28 $22.07 4,832
2019-04-02 $23.99 $24.08 $23.99 $24.03 $21.85 4,608
2019-04-01 $23.99 $24.10 $23.97 $24.10 $21.91 3,227
2019-03-29 $23.61 $23.67 $23.61 $23.65 $21.50 2,750
2019-03-28 $23.42 $23.46 $23.38 $23.44 $21.31 929
2019-03-27 $23.44 $23.44 $23.32 $23.37 $21.25 1,177
2019-03-26 $23.60 $23.61 $23.56 $23.57 $21.42 1,173
2019-03-25 $23.57 $23.63 $23.56 $23.61 $21.46 3,015
2019-03-22 $23.84 $23.96 $23.58 $23.59 $21.44 1,709
2019-03-21 $23.97 $24.15 $23.97 $24.15 $21.95 1,723
2019-03-20 $23.84 $24.13 $23.84 $24.03 $21.84 2,692
2019-03-19 $23.98 $23.98 $23.92 $23.93 $21.76 2,943
2019-03-18 $23.83 $23.92 $23.83 $23.92 $21.74 1,550
2019-03-15 $23.61 $23.61 $23.61 $23.61 $21.46 18
2019-03-14 $23.31 $23.33 $23.30 $23.33 $21.21 2,982
2019-03-13 $23.41 $23.45 $23.41 $23.44 $21.30 3,531
2019-03-12 $23.46 $23.53 $23.46 $23.53 $21.39 676
2019-03-11 $23.46 $23.57 $23.46 $23.57 $21.42 644
2019-03-08 $23.06 $23.08 $23.03 $23.07 $20.98 2,667
2019-03-07 $23.47 $23.47 $23.39 $23.39 $21.26 2,933
2019-03-06 $23.80 $23.81 $23.73 $23.73 $21.57 7,617
2019-03-05 $23.70 $23.76 $23.70 $23.75 $21.59 379
2019-03-04 $23.75 $23.75 $23.50 $23.63 $21.48 1,164
2019-03-01 $23.50 $23.50 $23.42 $23.46 $21.33 2,010
2019-02-28 $23.50 $23.50 $23.40 $23.40 $21.27 1,248
2019-02-27 $23.63 $23.63 $23.60 $23.62 $21.47 776
2019-02-26 $23.73 $23.81 $23.70 $23.81 $21.64 1,586
2019-02-25 $23.73 $23.85 $23.73 $23.78 $21.62 3,503
2019-02-22 $23.31 $23.40 $23.31 $23.36 $21.24 2,062
2019-02-21 $23.24 $23.24 $23.16 $23.17 $21.07 1,066
2019-02-20 $23.37 $23.42 $23.36 $23.36 $21.24 1,117
2019-02-19 $22.85 $23.14 $22.85 $23.13 $21.03 1,769
2019-02-15 $22.60 $22.70 $22.60 $22.70 $20.63 3,358
2019-02-14 $22.56 $22.71 $22.56 $22.70 $20.64 726
2019-02-13 $22.77 $22.83 $22.67 $22.67 $20.61 462
2019-02-12 $22.71 $22.72 $22.69 $22.69 $20.62 2,990
2019-02-11 $22.60 $22.60 $22.49 $22.56 $20.51 5,615
2019-02-08 $22.59 $22.60 $22.49 $22.54 $20.49 6,576
2019-02-07 $22.64 $22.69 $22.54 $22.61 $20.56 916
2019-02-06 $22.94 $22.94 $22.80 $22.80 $20.73 3,443
2019-02-05 $22.92 $23.03 $22.91 $23.03 $20.94 1,716
2019-02-04 $22.69 $22.77 $22.69 $22.77 $20.70 266
2019-02-01 $22.70 $22.71 $22.63 $22.68 $20.62 1,887
2019-01-31 $22.65 $22.84 $22.65 $22.84 $20.76 1,324
2019-01-30 $22.42 $22.69 $22.40 $22.69 $20.63 4,504
2019-01-29 $22.39 $22.43 $22.36 $22.38 $20.35 1,274
2019-01-28 $22.33 $22.40 $22.31 $22.40 $20.36 2,535
2019-01-25 $22.39 $22.55 $22.39 $22.50 $20.46 2,682
2019-01-24 $22.15 $22.32 $22.15 $22.32 $20.29 6,214
2019-01-23 $22.20 $22.25 $22.20 $22.25 $20.23 550
2019-01-22 $22.20 $22.20 $22.02 $22.06 $20.06 6,546
2019-01-18 $22.40 $22.59 $22.40 $22.52 $20.48 9,969
2019-01-17 $22.13 $22.31 $22.13 $22.31 $20.28 6,611
2019-01-16 $22.16 $22.34 $22.16 $22.26 $20.24 5,760
2019-01-15 $22.09 $22.17 $22.09 $22.11 $20.10 2,151
2019-01-14 $22.00 $22.07 $22.00 $22.05 $20.05 2,580
2019-01-11 $22.15 $22.22 $22.12 $22.22 $20.20 495
2019-01-10 $22.12 $22.32 $22.12 $22.32 $20.29 8,478
2019-01-09 $22.10 $22.13 $22.10 $22.13 $20.11 790
2019-01-08 $21.96 $22.06 $21.96 $22.01 $20.01 1,580
2019-01-07 $21.85 $21.96 $21.80 $21.94 $19.94 2,460
2019-01-04 $21.66 $21.95 $21.65 $21.92 $19.93 2,044
2019-01-03 $21.27 $21.29 $21.20 $21.26 $19.32 2,347
2019-01-02 $21.40 $21.60 $21.40 $21.59 $19.63 1,762
2018-12-31 $21.72 $21.75 $21.60 $21.63 $19.66 8,388
2018-12-28 $21.68 $21.70 $21.62 $21.68 $19.71 4,328
2018-12-27 $21.34 $21.56 $21.30 $21.56 $19.60 1,929
2018-12-26 $21.13 $21.51 $21.12 $21.51 $19.56 4,985
2018-12-24 $21.85 $22.02 $21.81 $21.81 $19.82 3,175
2018-12-21 $22.04 $22.07 $21.77 $21.86 $19.87 5,608
2018-12-20 $22.16 $22.22 $22.07 $22.09 $20.08 8,989
2018-12-19 $22.38 $22.47 $21.93 $21.98 $19.98 10,231
2018-12-18 $22.40 $22.44 $22.31 $22.39 $20.35 3,564
2018-12-17 $22.31 $22.39 $22.17 $22.21 $20.19 3,662
2018-12-14 $22.38 $22.46 $22.36 $22.43 $20.38 5,828
2018-12-13 $22.67 $22.68 $22.64 $22.68 $20.62 1,662
2018-12-12 $22.53 $22.59 $22.49 $22.49 $20.44 2,511
2018-12-11 $22.28 $22.31 $22.15 $22.24 $20.21 2,754
2018-12-10 $22.20 $22.23 $21.98 $22.19 $20.17 10,127
2018-12-07 $22.48 $22.48 $22.28 $22.34 $20.31 1,690
2018-12-06 $22.36 $22.47 $22.26 $22.47 $20.42 3,067
2018-12-04 $22.97 $22.97 $22.65 $22.67 $20.60 1,367
2018-12-03 $22.91 $22.92 $22.84 $22.88 $20.80 7,448
2018-11-30 $22.35 $22.42 $22.35 $22.40 $20.36 1,655
2018-11-29 $22.40 $22.48 $22.39 $22.43 $20.39 1,413
2018-11-28 $22.27 $22.70 $22.27 $22.70 $20.64 2,562
2018-11-27 $22.14 $22.29 $22.14 $22.29 $20.26 1,987
2018-11-26 $22.22 $22.30 $22.22 $22.29 $20.26 5,915
2018-11-23 $22.10 $22.16 $22.10 $22.16 $20.14 1,099
2018-11-21 $22.33 $22.36 $22.21 $22.31 $20.28 117,666
2018-11-20 $22.01 $22.05 $22.00 $22.00 $20.00 1,510
2018-11-19 $22.61 $22.61 $22.43 $22.46 $20.42 2,948
2018-11-16 $22.60 $22.76 $22.59 $22.76 $20.69 1,581
2018-11-15 $22.40 $22.55 $22.39 $22.54 $20.49 3,556
2018-11-14 $22.50 $22.50 $22.31 $22.39 $20.35 2,496
2018-11-13 $22.39 $22.53 $22.39 $22.53 $20.48 486
2018-11-12 $22.40 $22.42 $22.27 $22.27 $20.24 2,318
2018-11-09 $22.48 $22.48 $22.35 $22.44 $20.40 3,027
2018-11-08 $22.91 $22.91 $22.90 $22.90 $20.82 965
2018-11-07 $23.00 $23.12 $22.96 $23.12 $21.02 3,466
2018-11-06 $22.66 $22.72 $22.66 $22.69 $20.62 2,281
2018-11-05 $22.62 $22.72 $22.62 $22.70 $20.63 2,669
2018-11-02 $22.87 $22.87 $22.65 $22.65 $20.58 2,783
2018-11-01 $22.30 $22.72 $22.30 $22.71 $20.64 1,951
2018-10-31 $22.14 $22.14 $22.14 $22.14 $20.12 593
2018-10-30 $21.58 $21.74 $21.58 $21.74 $19.76 3,870
2018-10-29 $21.76 $21.76 $21.33 $21.33 $19.39 2,166
2018-10-26 $21.61 $21.85 $21.52 $21.64 $19.67 2,119
2018-10-25 $21.71 $21.95 $21.71 $21.93 $19.93 2,293
2018-10-24 $21.96 $21.96 $21.70 $21.70 $19.72 1,132
2018-10-23 $21.91 $22.16 $21.80 $22.12 $20.11 6,535
2018-10-22 $22.44 $22.44 $22.36 $22.36 $20.32 3,887
2018-10-19 $22.19 $22.30 $22.09 $22.14 $20.12 5,053
2018-10-18 $22.17 $22.17 $21.83 $21.96 $19.96 2,604
2018-10-17 $22.32 $22.35 $22.29 $22.34 $20.31 1,842
2018-10-16 $22.31 $22.56 $22.31 $22.56 $20.51 1,004
2018-10-15 $22.26 $22.31 $22.26 $22.30 $20.27 563
2018-10-12 $22.41 $22.43 $22.23 $22.38 $20.34 4,732
2018-10-11 $22.22 $22.38 $22.09 $22.10 $20.09 5,197
2018-10-10 $22.75 $22.75 $22.50 $22.52 $20.47 9,253
2018-10-09 $22.82 $22.92 $22.82 $22.90 $20.82 3,929
2018-10-08 $22.67 $22.85 $22.67 $22.75 $20.68 12,436
2018-10-05 $23.07 $23.07 $22.69 $22.97 $20.88 6,369
2018-10-04 $23.26 $23.26 $22.97 $23.03 $20.93 2,223
2018-10-03 $23.66 $23.66 $23.38 $23.43 $21.30 2,874
2018-10-02 $23.46 $23.46 $23.45 $23.46 $21.32 624
2018-10-01 $23.76 $23.84 $23.76 $23.80 $21.63 904
2018-09-28 $23.74 $23.74 $23.72 $23.72 $21.56 1,029
2018-09-27 $23.78 $23.85 $23.78 $23.79 $21.62 2,319
2018-09-26 $23.73 $23.87 $23.70 $23.79 $21.62 4,685
2018-09-25 $23.68 $23.71 $23.67 $23.68 $21.52 2,108
2018-09-24 $23.52 $23.56 $23.52 $23.56 $21.42 1,491
2018-09-21 $23.70 $23.75 $23.70 $23.71 $21.55 6,852
2018-09-20 $23.53 $23.58 $23.45 $23.58 $21.44 2,382
2018-09-19 $23.26 $23.39 $23.26 $23.38 $21.25 4,065
2018-09-18 $23.04 $23.13 $23.03 $23.07 $20.97 13,574
2018-09-17 $22.72 $22.74 $22.62 $22.62 $20.56 88,680
2018-09-14 $22.87 $22.92 $22.74 $22.80 $20.72 989
2018-09-13 $23.00 $23.10 $22.95 $22.99 $20.90 2,742
2018-09-12 $22.43 $22.82 $22.43 $22.76 $20.68 5,905
2018-09-11 $22.22 $22.41 $22.22 $22.40 $20.36 9,780
2018-09-10 $22.57 $22.59 $22.49 $22.50 $20.45 5,280
2018-09-07 $22.79 $22.80 $22.57 $22.59 $20.53 5,255
2018-09-06 $22.82 $22.90 $22.69 $22.81 $20.74 5,578
2018-09-05 $22.88 $22.92 $22.83 $22.83 $20.75 9,791
2018-09-04 $23.04 $23.11 $23.03 $23.06 $20.96 8,757
2018-08-31 $23.32 $23.36 $23.17 $23.28 $21.16 4,172
2018-08-30 $23.28 $23.31 $23.16 $23.16 $21.05 2,121
2018-08-29 $23.54 $23.71 $23.54 $23.71 $21.55 3,039
2018-08-28 $23.71 $23.71 $23.63 $23.64 $21.49 1,445
2018-08-27 $23.56 $23.70 $23.56 $23.70 $21.54 3,758
2018-08-24 $23.24 $23.42 $23.24 $23.42 $21.29 3,711
2018-08-23 $23.21 $23.25 $23.07 $23.07 $20.97 2,359
2018-08-22 $23.33 $23.45 $23.33 $23.40 $21.27 2,255
2018-08-21 $23.33 $23.42 $23.33 $23.42 $21.29 2,238
2018-08-20 $23.03 $23.17 $23.03 $23.17 $21.06 16,807
2018-08-17 $22.69 $23.10 $22.69 $23.04 $20.94 13,411
2018-08-16 $22.92 $23.06 $22.92 $22.96 $20.87 5,273
2018-08-15 $22.88 $22.91 $22.73 $22.87 $20.79 9,307
2018-08-14 $23.45 $23.52 $23.41 $23.46 $21.32 4,135
2018-08-13 $23.53 $23.58 $23.39 $23.41 $21.28 2,530
2018-08-10 $23.68 $23.72 $23.57 $23.62 $21.47 4,682
2018-08-09 $24.18 $24.26 $24.17 $24.21 $22.01 2,859
2018-08-08 $24.14 $24.15 $24.10 $24.13 $21.93 5,345
2018-08-07 $24.16 $24.23 $24.16 $24.20 $22.00 3,774
2018-08-06 $23.69 $23.77 $23.65 $23.74 $21.58 5,347
2018-08-03 $23.82 $23.88 $23.81 $23.86 $21.69 12,665
2018-08-02 $23.71 $23.93 $23.71 $23.89 $21.71 3,180
2018-08-01 $24.20 $24.20 $24.08 $24.10 $21.91 2,755
2018-07-31 $24.21 $24.45 $24.21 $24.43 $22.21 4,509
2018-07-30 $24.26 $24.30 $24.02 $24.17 $21.97 6,498
2018-07-27 $24.14 $24.14 $23.97 $24.13 $21.93 9,818
2018-07-26 $23.98 $24.02 $23.98 $23.99 $21.81 1,654
2018-07-25 $24.00 $24.11 $24.00 $24.11 $21.91 1,909
2018-07-24 $23.92 $23.92 $23.80 $23.81 $21.64 3,063
2018-07-23 $23.45 $23.51 $23.45 $23.47 $21.33 3,355
2018-07-20 $23.25 $23.37 $23.25 $23.37 $21.24 2,555
2018-07-19 $23.05 $23.15 $23.04 $23.11 $21.00 24,381
2018-07-18 $23.21 $23.34 $23.21 $23.33 $21.21 8,108
2018-07-17 $23.21 $23.39 $23.09 $23.39 $21.26 3,456
2018-07-16 $23.27 $23.27 $23.16 $23.16 $21.05 4,829
2018-07-13 $23.29 $23.33 $23.25 $23.26 $21.14 8,842
2018-07-12 $23.30 $23.40 $23.30 $23.33 $21.21 6,825
2018-07-11 $23.16 $23.23 $23.01 $23.04 $20.94 3,419
2018-07-10 $23.42 $23.45 $23.35 $23.35 $21.22 3,059
2018-07-09 $23.20 $23.29 $23.20 $23.29 $21.17 4,732
2018-07-06 $22.77 $22.96 $22.77 $22.86 $20.78 12,340
2018-07-05 $22.82 $22.86 $22.73 $22.73 $20.66 5,979
2018-07-03 $22.88 $22.91 $22.72 $22.72 $20.65 5,714
2018-07-02 $22.68 $22.68 $22.54 $22.60 $20.54 15,359
2018-06-29 $22.85 $23.18 $22.85 $23.15 $21.04 5,790
2018-06-28 $22.70 $22.76 $22.62 $22.73 $20.66 21,209
2018-06-27 $23.03 $23.12 $22.76 $22.80 $20.72 18,746
2018-06-26 $23.19 $23.26 $23.11 $23.11 $21.01 18,681
2018-06-25 $23.49 $23.49 $23.25 $23.35 $21.22 12,659
2018-06-22 $23.79 $23.80 $23.74 $23.76 $21.60 9,788
2018-06-21 $23.89 $23.89 $23.48 $23.50 $21.36 56,617
2018-06-20 $24.02 $24.02 $23.93 $23.97 $21.79 7,731
2018-06-19 $23.81 $23.95 $23.62 $23.91 $21.74 19,596
2018-06-18 $24.23 $24.25 $24.14 $24.20 $22.00 11,214
2018-06-15 $24.60 $24.61 $24.49 $24.56 $22.32 9,059
2018-06-14 $24.98 $24.99 $24.85 $24.85 $22.59 15,897
2018-06-13 $25.10 $25.11 $24.96 $24.96 $22.69 31,769
2018-06-12 $25.23 $25.23 $25.07 $25.07 $22.79 1,910
2018-06-11 $25.28 $25.30 $25.26 $25.26 $22.96 4,236
2018-06-08 $25.20 $25.30 $25.17 $25.30 $22.99 3,396
2018-06-07 $25.59 $25.59 $25.43 $25.43 $23.11 1,149
2018-06-06 $25.54 $25.65 $25.51 $25.65 $23.31 27,989
2018-06-05 $25.39 $25.45 $25.36 $25.44 $23.12 8,608
2018-06-04 $25.17 $25.26 $25.17 $25.25 $22.95 9,244
2018-06-01 $25.16 $25.18 $25.12 $25.17 $22.88 1,559
2018-05-31 $24.96 $25.04 $24.91 $25.04 $22.76 14,675
2018-05-30 $24.82 $24.98 $24.82 $24.98 $22.71 5,535
2018-05-29 $25.06 $25.09 $24.76 $24.80 $22.54 17,431
2018-05-25 $25.35 $25.42 $25.35 $25.36 $23.05 2,285
2018-05-24 $25.37 $25.45 $25.27 $25.42 $23.11 1,866
2018-05-23 $25.34 $25.42 $25.34 $25.42 $23.10 2,128
2018-05-22 $25.87 $25.90 $25.80 $25.80 $23.45 4,034
2018-05-21 $25.78 $25.82 $25.75 $25.78 $23.43 5,203
2018-05-18 $25.48 $25.49 $25.45 $25.47 $23.15 2,600
2018-05-17 $25.65 $25.70 $25.59 $25.60 $23.27 3,228
2018-05-16 $25.64 $25.75 $25.64 $25.74 $23.40 4,038
2018-05-15 $25.54 $25.56 $25.45 $25.48 $23.16 6,803
2018-05-14 $25.85 $25.91 $25.75 $25.76 $23.41 7,731
2018-05-11 $25.79 $25.79 $25.70 $25.70 $23.36 1,845
2018-05-10 $25.48 $25.75 $25.48 $25.71 $23.37 10,645
2018-05-09 $25.42 $25.42 $25.35 $25.37 $23.06 3,707
2018-05-08 $25.35 $25.38 $25.28 $25.33 $23.02 6,015
2018-05-07 $25.51 $25.55 $25.46 $25.52 $23.20 4,621
2018-05-04 $25.28 $25.58 $25.28 $25.55 $23.22 4,728
2018-05-03 $25.55 $25.58 $25.32 $25.54 $23.22 2,731
2018-05-02 $25.64 $25.70 $25.64 $25.70 $23.36 1,563
2018-05-01 $25.52 $25.52 $25.40 $25.50 $23.18 6,554
2018-04-30 $25.85 $25.90 $25.81 $25.81 $23.46 2,608
2018-04-27 $25.69 $25.75 $25.64 $25.74 $23.40 3,332
2018-04-26 $25.64 $25.71 $25.59 $25.70 $23.36 3,191
2018-04-25 $25.50 $25.56 $25.45 $25.54 $23.21 3,604
2018-04-24 $25.94 $25.96 $25.66 $25.71 $23.37 4,952
2018-04-23 $25.78 $25.83 $25.65 $25.71 $23.37 3,693
2018-04-20 $25.87 $25.88 $25.81 $25.85 $23.50 2,628
2018-04-19 $26.21 $26.22 $26.12 $26.12 $23.74 828
2018-04-18 $25.96 $26.09 $25.95 $26.07 $23.69 4,142
2018-04-17 $25.82 $25.94 $25.82 $25.94 $23.57 2,311
2018-04-16 $25.76 $25.84 $25.72 $25.84 $23.49 4,596
2018-04-13 $26.02 $26.02 $25.90 $25.97 $23.60 4,014
2018-04-12 $26.01 $26.13 $26.01 $26.13 $23.75 3,132
2018-04-11 $25.84 $26.09 $25.84 $26.07 $23.70 2,672
2018-04-10 $25.78 $25.88 $25.77 $25.88 $23.52 3,292
2018-04-09 $25.51 $25.69 $25.51 $25.56 $23.23 2,090
2018-04-06 $25.61 $25.75 $25.34 $25.38 $23.07 4,152
2018-04-05 $25.81 $25.85 $25.79 $25.84 $23.49 5,133
2018-04-04 $25.28 $25.80 $25.28 $25.79 $23.44 4,628
2018-04-03 $25.82 $25.85 $25.73 $25.83 $23.48 9,076
2018-04-02 $25.84 $25.92 $25.43 $25.58 $23.25 11,019
2018-03-29 $25.81 $26.15 $25.81 $26.08 $23.71 30,122
2018-03-28 $25.59 $25.62 $25.49 $25.58 $23.25 6,078
2018-03-27 $25.99 $26.07 $25.89 $25.91 $23.55 16,035
2018-03-26 $25.79 $25.89 $25.62 $25.85 $23.50 9,889
2018-03-23 $25.79 $25.79 $25.41 $25.41 $23.10 5,096
2018-03-22 $25.98 $26.05 $25.82 $25.82 $23.46 6,682
2018-03-21 $26.19 $26.30 $26.18 $26.21 $23.82 5,617
2018-03-20 $26.20 $26.27 $26.20 $26.27 $23.88 2,665
2018-03-19 $26.12 $26.12 $25.92 $26.00 $23.63 5,139
2018-03-16 $26.37 $26.37 $26.32 $26.37 $23.97 2,899
2018-03-15 $26.39 $26.40 $26.33 $26.33 $23.93 4,311
2018-03-14 $26.51 $26.51 $26.33 $26.37 $23.97 7,304
2018-03-13 $26.58 $26.58 $26.30 $26.30 $23.91 4,603
2018-03-12 $26.56 $26.58 $26.50 $26.55 $24.14 8,410
2018-03-09 $26.38 $26.56 $26.38 $26.54 $24.12 7,862
2018-03-08 $26.36 $26.36 $26.25 $26.30 $23.90 6,423
2018-03-07 $26.26 $26.28 $26.15 $26.27 $23.88 12,537
2018-03-06 $26.54 $26.54 $26.43 $26.47 $24.06 6,163
2018-03-05 $26.16 $26.44 $26.16 $26.44 $24.03 5,683
2018-03-02 $26.12 $26.47 $26.06 $26.47 $24.06 8,039
2018-03-01 $26.48 $26.59 $26.05 $26.27 $23.88 10,377
2018-02-28 $26.73 $26.74 $26.44 $26.44 $24.03 12,280
2018-02-27 $26.90 $26.92 $26.61 $26.64 $24.21 8,406
2018-02-26 $26.95 $27.24 $26.95 $27.20 $24.72 13,944
2018-02-23 $26.75 $26.86 $26.68 $26.86 $24.41 23,124
2018-02-22 $26.65 $26.75 $26.56 $26.59 $24.17 4,483
2018-02-21 $26.67 $26.94 $26.67 $26.75 $24.31 10,664
2018-02-20 $26.50 $26.54 $26.39 $26.44 $24.03 18,046
2018-02-16 $26.59 $26.88 $26.59 $26.72 $24.28 5,928
2018-02-15 $26.60 $26.71 $26.49 $26.65 $24.23 13,208
2018-02-14 $25.73 $26.31 $25.73 $26.27 $23.88 13,468
2018-02-13 $25.78 $26.00 $25.66 $26.00 $23.63 18,465
2018-02-12 $25.60 $26.02 $25.55 $25.81 $23.46 51,591
2018-02-09 $25.51 $25.61 $25.00 $25.59 $23.26 24,068
2018-02-08 $26.25 $26.25 $25.50 $25.52 $23.20 41,478
2018-02-07 $26.62 $26.63 $26.25 $26.25 $23.86 38,161
2018-02-06 $26.48 $27.24 $26.35 $27.05 $24.59 76,343
2018-02-05 $27.00 $27.19 $26.50 $26.50 $24.09 66,378
2018-02-02 $27.30 $27.30 $27.03 $27.04 $24.58 29,251
2018-02-01 $27.34 $27.46 $27.31 $27.36 $24.87 16,941
2018-01-31 $27.61 $27.64 $27.49 $27.54 $25.03 32,952
2018-01-30 $27.58 $27.59 $27.42 $27.54 $25.03 37,047
2018-01-29 $28.10 $28.10 $27.76 $27.79 $25.26 74,325
2018-01-26 $27.98 $28.16 $27.93 $28.13 $25.57 203,446
2018-01-25 $27.78 $27.87 $27.67 $27.72 $25.19 43,170
2018-01-24 $27.59 $27.69 $27.55 $27.56 $25.05 20,720
2018-01-23 $27.36 $27.43 $27.30 $27.35 $24.86 26,555
2018-01-22 $27.16 $27.29 $27.12 $27.29 $24.81 34,099
2018-01-19 $27.03 $27.09 $26.94 $27.09 $24.62 37,916
2018-01-18 $27.00 $27.00 $26.85 $26.90 $24.45 44,464
2018-01-17 $26.80 $26.99 $26.75 $26.96 $24.51 127,411
2018-01-16 $26.81 $26.83 $26.70 $26.70 $24.27 165,587
2018-01-12 $26.60 $26.80 $26.60 $26.79 $24.35 5,724
2018-01-11 $26.52 $26.64 $26.52 $26.64 $24.21 3,661
2018-01-10 $26.44 $26.52 $26.44 $26.46 $24.05 5,950
2018-01-09 $26.53 $26.55 $26.47 $26.54 $24.12 8,077
2018-01-08 $26.55 $26.64 $26.55 $26.62 $24.20 3,067
2018-01-05 $26.51 $26.62 $26.51 $26.62 $24.20 6,202
2018-01-04 $26.33 $26.47 $26.33 $26.42 $24.02 148,662
2018-01-03 $26.11 $26.19 $26.11 $26.18 $23.80 2,687
2018-01-02 $25.87 $25.90 $25.86 $25.89 $23.53 2,879
2017-12-29 $25.58 $25.58 $25.55 $25.56 $23.23 954
2017-12-28 $25.42 $25.48 $25.42 $25.48 $23.16 740
2017-12-27 $25.30 $25.33 $25.29 $25.31 $23.01 3,469
2017-12-26 $25.36 $25.38 $25.33 $25.37 $23.06 3,343
2017-12-22 $25.22 $25.27 $25.21 $25.27 $22.97 4,301
2017-12-21 $25.15 $25.15 $25.15 $25.15 $22.86 231
2017-12-20 $25.00 $25.04 $25.00 $25.04 $22.76 401
2017-12-19 $24.86 $24.86 $24.85 $24.85 $22.59 1,298
2017-12-18 $24.88 $25.02 $24.88 $25.01 $22.71 2,783
2017-12-15 $24.91 $24.98 $24.83 $24.97 $22.67 32,554
2017-12-14 $24.96 $24.96 $24.96 $24.96 $22.66 130
2017-12-13 $25.00 $25.13 $25.00 $25.10 $22.79 1,958
2017-12-12 $24.85 $24.86 $24.83 $24.86 $22.57 660
2017-12-11 $24.91 $25.00 $24.91 $24.98 $22.68 2,577
2017-12-08 $24.85 $24.86 $24.85 $24.86 $22.57 336
2017-12-07 $24.59 $24.73 $24.59 $24.73 $22.45 982
2017-12-06 $24.75 $24.75 $24.70 $24.70 $22.43 3,245
2017-12-05 $24.90 $24.95 $24.90 $24.95 $22.65 2,540
2017-12-04 $25.01 $25.02 $25.00 $25.00 $22.70 2,322
2017-12-01 $25.00 $25.00 $24.98 $24.98 $22.68 1,119
2017-11-30 $25.07 $25.12 $25.07 $25.08 $22.77 2,306
2017-11-29 $25.19 $25.19 $25.10 $25.12 $22.81 651
2017-11-28 $25.20 $25.26 $25.10 $25.26 $22.93 1,274
2017-11-27 $25.29 $25.29 $25.19 $25.19 $22.87 4,357
2017-11-24 $25.39 $25.39 $25.37 $25.38 $23.04 1,947
2017-11-22 $25.38 $25.41 $25.38 $25.40 $23.06 3,098
2017-11-21 $24.97 $24.97 $24.97 $24.97 $22.67 117
2017-11-20 $24.93 $24.97 $24.93 $24.97 $22.67 1,449
2017-11-17 $24.90 $24.96 $24.90 $24.96 $22.66 2,658
2017-11-16 $24.88 $24.94 $24.86 $24.94 $22.64 3,866
2017-11-15 $24.95 $24.95 $24.80 $24.82 $22.54 8,071
2017-11-14 $25.15 $25.15 $25.14 $25.14 $22.83 675
2017-11-13 $25.21 $25.29 $25.21 $25.29 $22.96 988
2017-11-10 $25.29 $25.29 $25.23 $25.26 $22.94 1,914
2017-11-09 $25.30 $25.37 $25.30 $25.36 $23.03 5,089
2017-11-08 $25.33 $25.37 $25.33 $25.34 $23.01 2,592
2017-11-07 $25.30 $25.30 $25.23 $25.23 $22.91 995
2017-11-06 $25.27 $25.38 $25.27 $25.38 $23.04 2,718
2017-11-03 $25.28 $25.28 $25.12 $25.20 $22.88 3,315
2017-11-02 $25.37 $25.38 $25.35 $25.36 $23.03 3,190
2017-11-01 $25.44 $25.50 $25.43 $25.43 $23.09 3,112
2017-10-31 $25.32 $25.36 $25.30 $25.35 $23.01 2,658
2017-10-30 $25.36 $25.37 $25.32 $25.33 $23.00 4,697
2017-10-27 $25.27 $25.40 $25.26 $25.37 $23.04 1,928
2017-10-26 $25.37 $25.37 $25.30 $25.30 $22.97 666
2017-10-25 $25.31 $25.31 $25.10 $25.25 $22.93 21,980
2017-10-24 $25.24 $25.27 $25.24 $25.24 $22.92 1,693
2017-10-23 $25.23 $25.26 $25.16 $25.18 $22.86 47,787
2017-10-20 $25.29 $25.29 $25.23 $25.27 $22.94 5,553
2017-10-19 $25.12 $25.17 $25.11 $25.16 $22.84 3,088
2017-10-18 $25.39 $25.39 $25.30 $25.39 $23.05 2,356
2017-10-17 $25.23 $25.25 $25.21 $25.24 $22.92 4,885
2017-10-16 $25.38 $25.38 $25.35 $25.37 $23.03 4,090
2017-10-13 $25.31 $25.33 $25.28 $25.31 $22.98 10,237
2017-10-12 $25.17 $25.23 $25.13 $25.17 $22.85 9,001
2017-10-11 $25.07 $25.15 $25.04 $25.15 $22.83 850
2017-10-10 $25.05 $25.07 $25.04 $25.07 $22.76 831
2017-10-09 $25.00 $25.00 $24.89 $24.94 $22.64 8,265
2017-10-06 $25.05 $25.09 $24.98 $25.09 $22.78 4,243
2017-10-05 $25.03 $25.14 $25.00 $25.11 $22.80 15,602
2017-10-04 $24.93 $24.95 $24.89 $24.89 $22.60 6,873
2017-10-03 $24.87 $24.95 $24.87 $24.95 $22.65 6,567
2017-10-02 $24.71 $24.75 $24.70 $24.72 $22.44 6,740
2017-09-29 $24.67 $24.74 $24.60 $24.71 $22.44 6,540
2017-09-28 $24.50 $24.56 $24.47 $24.53 $22.27 16,115
2017-09-27 $24.60 $24.60 $24.54 $24.54 $22.28 38,130
2017-09-26 $24.76 $24.76 $24.71 $24.71 $22.43 1,220
2017-09-25 $24.72 $24.72 $24.57 $24.66 $22.39 3,088
2017-09-22 $24.95 $24.95 $24.85 $24.90 $22.61 11,819
2017-09-21 $24.97 $25.04 $24.97 $25.00 $22.70 7,416
2017-09-20 $25.07 $25.07 $24.90 $24.98 $22.68 7,555
2017-09-19 $25.00 $25.00 $24.95 $25.00 $22.70 43,398
2017-09-18 $25.08 $25.10 $25.05 $25.08 $22.77 34,318
2017-09-15 $25.00 $25.01 $24.93 $25.01 $22.71 7,987
2017-09-14 $24.88 $24.98 $24.88 $24.98 $22.68 9,913
2017-09-13 $25.00 $25.00 $24.92 $24.92 $22.63 1,823
2017-09-12 $26.01 $26.01 $25.05 $25.07 $22.76 4,769
2017-09-11 $25.15 $25.21 $25.15 $25.21 $22.89 644
2017-09-08 $25.26 $25.26 $25.15 $25.15 $22.84 590

KraneShares MSCI One Belt One Road Index ETF (OBOR) News Headlines

Recent KraneShares MSCI One Belt One Road Index ETF (OBOR) News
Similar Companies to KraneShares MSCI One Belt One Road Index ETF (OBOR) 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.