KraneShares CICC China Consumer Leaders Index ETF (KBUY) Exchange: NYSE ARCA

Data as of May 2, 2025

$14.73 ($0.00) 0.00%

KraneShares CICC China Consumer Leaders Index ETF - Daily Information
Click for more stock information on KraneShares CICC China Consumer Leaders Index ETF.
Daily Information Data
Date May 2, 2025
Open $14.73
Previous Close $14.73
High $14.73
Low $14.73
Adjusted Open $14.73
Previous Adjusted Close $14.73
Adjusted High $14.73
Adjusted Low $14.73

About KraneShares CICC China Consumer Leaders Index ETF (KBUY)

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, representing such components and securities underlying depositary receipts in the Underlying Index.  The Underlying Index is a free float adjusted market capitalization weighted index (subject to the modifications described below) designed to track the equity market performance of Chinese companies engaged in Consumer-Related Industries (as defined below).  The securities that are eligible for inclusion in the Underlying Index at each semi-annual reconstitution include all types of publicly issued shares of companies that operate primarily in China, such as A-Shares, B-Shares, H-Shares, P-Chips and Red Chips, which are described below.  Issuers eligible for inclusion must be classified by the Global Industry Classification Standard as being in one of the following industries (collectively, "Consumer-Related Industries"):  Consumer Electronics; Home decorations; Household appliances; Household appliances and special consumer goods; Leisure Products; Clothing, apparel and luxury; Footwear; Textile; Hotels, resorts and luxury cruises; restaurant; Computer and Electronics Retail; Beer; Liquor and wine; Soft drink; Food processing and meat; Household items; Personal items; Food retail; and Leisure facilities.  In addition, securities must have an average daily traded value of over $10 million Chinese renminbi ("RMB").      The eligible companies are ranked by long term operating income, long term operating cash flow, market capitalization, long term return on equity and long-term gross profit. The top 30 stocks with the highest ranking are then included in the Underlying Index, weighted according to free-float market capitalizations with a cap to limit stocks of individual companies to no more than 15% of the Underlying Index. The Underlying Index is rebalanced quarterly.  At each quarterly rebalance, if 50% of the Underlying Index consists of companies that are more than 5% of the Underlying Index, companies that are above 5% will be adjusted to 4.5% until 50% of the Underlying Index consists of companies that are less than 5%.  During this process, the weighting of companies below 5% of the Underlying Index will also be adjusted but will not exceed 5%.     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 securities of companies with a market capitalization range of approximately $2.8 billion to $290 billion and had an average market capitalization of approximately $33.4 billion. The Underlying Index is rebalanced quarterly and reconstituted semi-anuually.   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 consumer discretionary sector (38.1%) and consumer staples sector (61.9%) each represented a significant portion of the Underlying Index. The Underlying Index includes securities of issuers engaged in Consumer-Related Industries, but its exposure to the various industries within Consumer-Related Industries are not fixed and subject to change.   The Underlying Index is provided by Fuzzy Logix, Inc. (doing business as "FastINDX") ("Index Provider").   The Fund may engage in securities lending.

Historical Stock Data for KraneShares CICC China Consumer Leaders Index ETF (KBUY)

Date Open High Low Close Adj.Close Volume
2025-04-25 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-22 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-17 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-16 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-15 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-14 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-11 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-09 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-08 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-04 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-02 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-04-01 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-31 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-28 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-27 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-26 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-25 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-20 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-19 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-18 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-17 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-14 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-13 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-12 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-11 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-06 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-05 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-04 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-03-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-28 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-27 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-26 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-25 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-20 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-20 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-19 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-19 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-18 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-18 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-14 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-14 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-13 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-13 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-12 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-12 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-11 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-11 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-06 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-06 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-05 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-05 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-04 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-04 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-02-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-31 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-31 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-30 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-30 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-29 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-29 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-28 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-28 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-27 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-27 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-22 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-22 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-17 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-17 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-16 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-16 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-15 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-15 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-14 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-14 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-13 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-13 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-08 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-08 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-06 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-06 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-02 $14.73 $14.73 $14.73 $14.73 $14.73 0
2025-01-02 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-31 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-31 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-30 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-30 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-27 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-27 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-26 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-26 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-20 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-19 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-18 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-17 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-16 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-13 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-12 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-11 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-09 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-06 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-05 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-04 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-12-02 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-27 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-26 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-25 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-22 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-20 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-19 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-18 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-15 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-14 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-13 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-12 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-11 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-08 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-06 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-05 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-04 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-11-01 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-31 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-30 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-29 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-28 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-25 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-22 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-18 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-17 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-16 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-15 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-14 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-11 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-09 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-08 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-04 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-02 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-10-01 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-30 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-27 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-26 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-25 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-20 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-19 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-18 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-17 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-16 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-13 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-12 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-11 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-09 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-06 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-05 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-04 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-09-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-30 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-29 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-28 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-27 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-26 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-22 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-20 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-19 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-16 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-15 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-14 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-13 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-12 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-09 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-08 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-06 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-05 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-02 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-08-01 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-31 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-30 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-29 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-26 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-25 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-22 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-19 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-18 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-17 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-16 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-15 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-12 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-11 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-09 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-08 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-05 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-02 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-07-01 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-28 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-27 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-26 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-25 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-20 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-18 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-17 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-14 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-13 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-12 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-11 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-06 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-05 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-04 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-06-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-31 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-30 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-29 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-28 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-22 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-20 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-17 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-16 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-15 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-14 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-13 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-09 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-08 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-06 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-02 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-05-01 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-30 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-29 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-26 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-25 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-24 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-22 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-19 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-18 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-17 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-16 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-15 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-12 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-11 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-10 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-09 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-08 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-05 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-04 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-03 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-02 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-04-01 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-03-28 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-03-27 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-03-26 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-03-25 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-03-22 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-03-21 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-03-20 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-03-19 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-03-18 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-03-15 $14.73 $14.73 $14.73 $14.73 $14.73 0
2024-03-14 $14.72 $14.73 $14.72 $14.73 $14.73 337
2024-03-13 $14.70 $14.70 $14.66 $14.66 $14.66 223
2024-03-12 $14.71 $14.71 $14.71 $14.71 $14.71 12
2024-03-11 $14.61 $14.62 $14.61 $14.62 $14.62 672
2024-03-08 $14.66 $14.66 $14.66 $14.66 $14.66 24
2024-03-07 $14.69 $14.69 $14.69 $14.69 $14.69 67
2024-03-06 $14.70 $14.70 $14.70 $14.70 $14.70 38
2024-03-05 $14.63 $14.66 $14.63 $14.66 $14.66 1,346
2024-03-04 $14.64 $14.64 $14.64 $14.64 $14.64 46
2024-03-01 $14.80 $14.80 $14.80 $14.80 $14.80 1
2024-02-29 $14.61 $14.67 $14.61 $14.67 $14.67 206
2024-02-28 $14.52 $14.52 $14.52 $14.52 $14.52 50
2024-02-27 $14.82 $14.82 $14.73 $14.73 $14.73 127
2024-02-26 $14.71 $14.71 $14.71 $14.71 $14.71 73
2024-02-23 $14.81 $14.81 $14.81 $14.81 $14.81 15
2024-02-22 $14.77 $14.82 $14.72 $14.76 $14.76 445
2024-02-21 $14.60 $14.67 $14.55 $14.65 $14.65 1,871
2024-02-20 $14.29 $14.45 $14.25 $14.25 $14.25 2,076
2024-02-16 $14.46 $14.46 $14.46 $14.46 $14.46 2
2024-02-15 $14.21 $14.21 $14.16 $14.16 $14.16 1,050
2024-02-14 $14.05 $14.05 $14.05 $14.05 $14.05 157
2024-02-13 $13.99 $13.99 $13.99 $13.99 $13.99 12
2024-02-12 $13.95 $14.16 $13.95 $14.14 $14.14 1,637
2024-02-09 $13.95 $13.95 $13.95 $13.95 $13.95 3
2024-02-08 $13.91 $13.91 $13.91 $13.91 $13.91 2,955
2024-02-07 $14.05 $14.15 $14.05 $14.11 $14.11 2,955
2024-02-06 $13.84 $14.02 $13.84 $14.02 $14.02 503
2024-02-05 $13.48 $13.48 $13.42 $13.42 $13.42 182
2024-02-02 $13.23 $13.23 $13.17 $13.17 $13.17 186
2024-02-01 $13.43 $13.43 $13.43 $13.43 $13.43 1
2024-01-31 $13.29 $13.29 $13.29 $13.29 $13.29 1
2024-01-30 $13.47 $13.47 $13.44 $13.44 $13.44 925
2024-01-29 $13.66 $13.66 $13.66 $13.66 $13.66 1
2024-01-26 $13.60 $13.60 $13.60 $13.60 $13.60 1
2024-01-25 $13.56 $13.56 $13.53 $13.55 $13.55 253
2024-01-24 $13.71 $13.75 $13.71 $13.75 $13.75 243
2024-01-23 $13.27 $13.36 $13.27 $13.36 $13.36 1,055
2024-01-22 $13.21 $13.25 $13.21 $13.25 $13.25 166
2024-01-19 $13.53 $13.53 $13.53 $13.53 $13.53 97
2024-01-18 $13.38 $13.38 $13.36 $13.36 $13.36 213
2024-01-17 $13.24 $13.24 $13.24 $13.24 $13.24 5
2024-01-16 $13.57 $13.57 $13.57 $13.57 $13.57 162
2024-01-12 $13.76 $13.76 $13.76 $13.76 $13.76 108
2024-01-11 $13.74 $13.74 $13.74 $13.74 $13.74 108
2024-01-10 $13.73 $13.73 $13.73 $13.73 $13.73 219
2024-01-09 $13.58 $13.58 $13.58 $13.58 $13.58 100
2024-01-08 $13.73 $13.73 $13.73 $13.73 $13.73 238
2024-01-05 $13.87 $13.87 $13.87 $13.87 $13.87 10
2024-01-04 $13.91 $13.91 $13.85 $13.85 $13.85 615
2024-01-03 $14.08 $14.08 $14.07 $14.07 $14.07 101
2024-01-02 $14.06 $14.06 $14.06 $14.06 $14.06 30
2023-12-29 $14.50 $14.53 $14.50 $14.51 $14.51 737
2023-12-28 $14.55 $14.56 $14.54 $14.55 $14.55 3,530
2023-12-27 $13.96 $14.01 $13.95 $14.01 $14.01 2,750
2023-12-26 $14.07 $14.07 $14.02 $14.06 $14.06 4,011
2023-12-22 $14.06 $14.06 $14.05 $14.05 $14.05 213
2023-12-21 $13.90 $14.06 $13.90 $14.06 $14.06 6,732
2023-12-20 $13.74 $13.77 $13.64 $13.64 $13.64 8,721
2023-12-19 $13.97 $14.08 $13.97 $14.04 $14.04 2,838
2023-12-18 $14.08 $14.08 $13.95 $13.95 $13.95 367
2023-12-15 $14.33 $14.33 $14.23 $14.23 $13.95 204
2023-12-14 $14.31 $14.40 $14.31 $14.37 $14.09 3,315
2023-12-13 $14.31 $14.34 $14.12 $14.34 $14.34 15,313
2023-12-12 $14.55 $14.57 $14.55 $14.57 $14.57 410
2023-12-11 $14.51 $14.51 $14.51 $14.51 $14.51 22
2023-12-08 $14.54 $14.54 $14.54 $14.54 $14.54 50
2023-12-07 $14.68 $14.71 $14.68 $14.70 $14.70 1,170
2023-12-06 $14.62 $14.62 $14.62 $14.62 $14.62 50
2023-12-05 $14.65 $14.65 $14.65 $14.65 $14.65 3
2023-12-04 $14.90 $14.92 $14.90 $14.92 $14.92 400
2023-12-01 $15.07 $15.20 $15.07 $15.20 $15.20 388
2023-11-30 $15.43 $15.43 $15.43 $15.43 $15.43 107
2023-11-29 $15.41 $15.41 $15.34 $15.34 $15.34 107
2023-11-28 $15.40 $15.45 $15.40 $15.45 $15.45 721
2023-11-27 $15.44 $15.47 $15.44 $15.47 $15.47 255
2023-11-24 $15.76 $15.76 $15.76 $15.76 $15.76 60
2023-11-22 $15.67 $15.67 $15.67 $15.67 $15.67 101
2023-11-21 $15.77 $15.77 $15.77 $15.77 $15.77 138
2023-11-20 $15.83 $15.83 $15.82 $15.82 $15.82 138
2023-11-17 $15.52 $15.52 $15.52 $15.52 $15.52 2
2023-11-16 $15.46 $15.46 $15.46 $15.46 $15.46 1
2023-11-15 $15.92 $15.92 $15.92 $15.92 $15.92 75
2023-11-14 $15.54 $15.93 $15.54 $15.93 $15.93 10,627
2023-11-13 $15.70 $15.70 $15.67 $15.67 $15.67 104
2023-11-10 $15.66 $15.66 $15.66 $15.66 $15.66 1,063
2023-11-09 $15.76 $15.76 $15.71 $15.71 $15.71 1,063
2023-11-08 $15.88 $15.92 $15.88 $15.92 $15.92 381
2023-11-07 $15.91 $15.96 $15.91 $15.96 $15.96 103
2023-11-06 $16.11 $16.11 $16.07 $16.07 $16.07 503
2023-11-03 $16.12 $16.12 $16.12 $16.12 $16.12 157
2023-11-02 $15.83 $15.83 $15.83 $15.83 $15.83 157
2023-11-01 $15.74 $15.85 $15.74 $15.85 $15.85 797
2023-10-31 $15.56 $15.74 $15.55 $15.74 $15.74 1,268
2023-10-30 $15.83 $15.83 $15.76 $15.83 $15.83 754
2023-10-27 $15.70 $15.70 $15.57 $15.57 $15.57 284
2023-10-26 $15.42 $15.42 $15.42 $15.42 $15.42 2
2023-10-25 $15.56 $15.56 $15.56 $15.56 $15.56 2
2023-10-24 $15.69 $15.69 $15.69 $15.69 $15.69 2
2023-10-23 $15.38 $15.38 $15.38 $15.38 $15.38 20
2023-10-20 $15.33 $15.33 $15.27 $15.27 $15.27 787
2023-10-19 $15.49 $15.54 $15.48 $15.48 $15.48 532
2023-10-18 $15.83 $15.83 $15.83 $15.83 $15.83 1
2023-10-17 $15.97 $15.97 $15.97 $15.97 $15.97 6
2023-10-16 $16.04 $16.04 $16.04 $16.04 $16.04 6
2023-10-13 $16.10 $16.10 $16.10 $16.10 $16.10 6
2023-10-12 $16.39 $16.39 $16.27 $16.27 $16.27 2,423
2023-10-11 $16.56 $16.57 $16.56 $16.57 $16.57 1,943
2023-10-10 $16.46 $16.46 $16.46 $16.46 $16.46 0
2023-10-09 $16.36 $16.36 $16.36 $16.36 $16.36 0
2023-10-06 $16.37 $16.37 $16.37 $16.37 $16.37 4
2023-10-05 $16.15 $16.16 $16.15 $16.16 $16.16 10,479
2023-10-04 $16.07 $16.07 $16.06 $16.06 $16.06 260
2023-10-03 $16.20 $16.20 $16.14 $16.16 $16.16 5,348
2023-10-02 $16.46 $16.47 $16.46 $16.47 $16.47 410
2023-09-29 $16.56 $16.56 $16.56 $16.56 $16.56 80
2023-09-28 $16.37 $16.39 $16.37 $16.39 $16.39 1,000
2023-09-27 $16.50 $16.50 $16.50 $16.50 $16.50 102
2023-09-26 $16.49 $16.49 $16.49 $16.49 $16.49 13
2023-09-25 $16.66 $16.66 $16.66 $16.66 $16.66 13
2023-09-22 $16.90 $16.90 $16.90 $16.90 $16.90 11
2023-09-21 $16.45 $16.45 $16.45 $16.45 $16.45 40
2023-09-20 $16.75 $16.75 $16.75 $16.75 $16.75 40
2023-09-19 $16.75 $16.78 $16.75 $16.78 $16.78 249
2023-09-18 $16.91 $16.91 $16.91 $16.91 $16.91 0
2023-09-15 $16.81 $16.81 $16.81 $16.81 $16.81 6
2023-09-14 $17.02 $17.02 $17.02 $17.02 $17.02 59
2023-09-13 $17.11 $17.11 $17.11 $17.11 $17.11 59
2023-09-12 $17.13 $17.13 $17.13 $17.13 $17.13 347
2023-09-11 $17.06 $17.10 $17.05 $17.10 $17.10 347
2023-09-08 $16.76 $16.76 $16.72 $16.74 $16.74 776
2023-09-07 $16.81 $16.81 $16.81 $16.81 $16.81 10
2023-09-06 $17.23 $17.23 $17.23 $17.23 $17.23 10
2023-09-05 $17.29 $17.30 $17.29 $17.30 $17.30 325
2023-09-01 $17.37 $17.37 $17.34 $17.34 $17.34 237
2023-08-31 $16.94 $16.94 $16.94 $16.94 $16.94 108
2023-08-30 $16.97 $16.97 $16.97 $16.97 $16.97 62
2023-08-29 $16.93 $17.05 $16.93 $17.05 $17.05 225
2023-08-28 $16.70 $16.83 $16.70 $16.83 $16.83 201
2023-08-25 $16.72 $16.72 $16.72 $16.72 $16.72 11
2023-08-24 $16.70 $16.70 $16.70 $16.70 $16.70 81
2023-08-23 $16.49 $16.49 $16.49 $16.49 $16.49 81
2023-08-22 $16.37 $16.37 $16.37 $16.37 $16.37 35
2023-08-21 $16.55 $16.60 $16.52 $16.60 $16.60 250
2023-08-18 $16.55 $16.59 $16.55 $16.59 $16.59 1,123
2023-08-17 $16.96 $16.96 $16.96 $16.96 $16.96 83
2023-08-16 $16.64 $16.64 $16.64 $16.64 $16.64 83
2023-08-15 $16.91 $16.91 $16.75 $16.77 $16.77 1,103
2023-08-14 $16.91 $17.08 $16.91 $17.05 $17.05 3,018
2023-08-11 $17.25 $17.25 $17.16 $17.16 $17.16 674
2023-08-10 $17.70 $17.70 $17.70 $17.70 $17.70 6
2023-08-09 $17.74 $17.74 $17.74 $17.74 $17.74 6
2023-08-08 $17.65 $17.65 $17.62 $17.62 $17.62 203
2023-08-07 $17.77 $17.82 $17.77 $17.82 $17.82 150
2023-08-04 $18.02 $18.02 $18.02 $18.02 $18.02 30
2023-08-03 $18.13 $18.13 $18.13 $18.13 $18.13 10
2023-08-02 $17.84 $17.84 $17.81 $17.84 $17.84 1,006
2023-08-01 $18.05 $18.05 $17.96 $18.01 $18.01 929
2023-07-31 $18.49 $18.49 $18.49 $18.49 $18.49 10
2023-07-28 $18.39 $18.55 $18.39 $18.49 $18.49 2,468
2023-07-27 $17.79 $17.79 $17.65 $17.65 $17.65 2,484
2023-07-26 $17.89 $17.89 $17.89 $17.89 $17.89 71
2023-07-25 $17.85 $17.85 $17.79 $17.79 $17.79 132
2023-07-24 $17.39 $17.40 $17.28 $17.28 $17.28 855
2023-07-21 $17.16 $17.16 $17.14 $17.14 $17.14 100
2023-07-20 $17.02 $17.05 $17.02 $17.05 $17.05 633
2023-07-19 $17.10 $17.10 $16.99 $17.01 $17.01 10,901
2023-07-18 $16.98 $16.98 $16.98 $16.98 $16.98 307
2023-07-17 $17.08 $17.13 $17.08 $17.13 $17.13 484
2023-07-14 $17.28 $17.28 $17.25 $17.25 $17.25 1,078
2023-07-13 $17.40 $17.48 $17.39 $17.48 $17.48 1,787
2023-07-12 $17.09 $17.09 $17.09 $17.09 $17.09 0
2023-07-11 $16.83 $16.83 $16.83 $16.83 $16.83 500
2023-07-10 $16.79 $16.79 $16.75 $16.75 $16.75 500
2023-07-07 $16.72 $16.72 $16.72 $16.72 $16.72 91
2023-07-06 $16.60 $16.65 $16.58 $16.65 $16.65 2,312
2023-07-05 $17.00 $17.00 $17.00 $17.00 $17.00 415
2023-07-03 $17.14 $17.14 $17.14 $17.14 $17.14 100
2023-06-30 $16.84 $16.85 $16.84 $16.85 $16.85 104
2023-06-29 $16.74 $16.78 $16.74 $16.77 $16.77 913
2023-06-28 $17.08 $17.13 $17.08 $17.13 $17.13 352
2023-06-27 $17.13 $17.13 $17.13 $17.13 $17.13 822
2023-06-26 $16.92 $16.92 $16.88 $16.88 $16.88 822
2023-06-23 $16.89 $16.93 $16.89 $16.93 $16.93 403
2023-06-22 $17.14 $17.16 $17.09 $17.16 $17.16 21,800
2023-06-21 $17.26 $17.26 $17.26 $17.26 $17.26 639
2023-06-20 $17.05 $17.40 $15.35 $17.32 $17.32 8,536
2023-06-16 $18.12 $18.12 $18.12 $18.12 $18.12 2
2023-06-15 $18.16 $18.16 $18.16 $18.16 $18.16 70
2023-06-14 $17.74 $17.74 $17.74 $17.74 $17.74 11
2023-06-13 $17.40 $17.45 $17.40 $17.45 $17.45 111
2023-06-12 $17.37 $17.42 $17.37 $17.42 $17.42 1,710
2023-06-09 $17.18 $17.18 $17.13 $17.13 $17.13 200
2023-06-08 $17.24 $17.24 $17.24 $17.24 $17.24 301
2023-06-07 $17.00 $17.02 $17.00 $17.02 $17.02 301
2023-06-06 $17.13 $17.25 $17.13 $17.25 $17.25 145
2023-06-05 $17.03 $17.04 $17.03 $17.04 $17.04 3,100
2023-06-02 $17.31 $17.31 $17.22 $17.22 $17.22 195
2023-06-01 $16.69 $16.69 $16.69 $16.69 $16.69 126
2023-05-31 $16.57 $16.57 $16.57 $16.57 $16.57 126
2023-05-30 $16.80 $16.80 $16.75 $16.75 $16.75 6,985
2023-05-26 $17.27 $17.27 $17.27 $17.27 $17.27 4,113
2023-05-25 $17.07 $17.11 $17.07 $17.11 $17.11 4,113
2023-05-24 $17.30 $17.30 $17.30 $17.30 $17.30 2
2023-05-23 $17.76 $17.76 $17.62 $17.62 $17.62 305
2023-05-22 $18.21 $18.21 $18.11 $18.11 $18.11 200
2023-05-19 $17.69 $17.78 $17.69 $17.78 $17.78 678
2023-05-18 $17.43 $17.49 $17.43 $17.49 $17.49 3,851
2023-05-17 $17.66 $17.67 $17.66 $17.67 $17.67 213
2023-05-16 $17.94 $17.94 $17.94 $17.94 $17.94 40
2023-05-15 $18.25 $18.29 $18.25 $18.29 $18.29 575
2023-05-12 $17.79 $17.81 $17.79 $17.81 $17.81 145
2023-05-11 $18.12 $18.12 $18.12 $18.12 $18.12 1
2023-05-10 $18.17 $18.17 $18.15 $18.15 $18.15 597
2023-05-09 $18.35 $18.35 $18.23 $18.28 $18.28 1,127
2023-05-08 $18.32 $18.35 $18.30 $18.35 $18.35 580
2023-05-05 $18.50 $18.62 $18.50 $18.62 $18.62 533
2023-05-04 $18.52 $18.52 $18.52 $18.52 $18.52 324
2023-05-03 $18.61 $18.63 $18.59 $18.63 $18.63 601
2023-05-02 $18.52 $18.57 $18.52 $18.57 $18.57 1,734
2023-05-01 $18.77 $18.77 $18.76 $18.76 $18.76 150
2023-04-28 $18.86 $18.86 $18.86 $18.86 $18.86 15
2023-04-27 $18.71 $18.71 $18.71 $18.71 $18.71 500
2023-04-26 $18.65 $18.65 $18.56 $18.56 $18.56 500
2023-04-25 $18.48 $18.48 $18.48 $18.48 $18.48 183
2023-04-24 $18.56 $18.64 $18.56 $18.64 $18.64 247
2023-04-21 $18.89 $18.89 $18.89 $18.89 $18.89 1
2023-04-20 $19.01 $19.12 $19.01 $19.03 $19.03 6,731
2023-04-19 $19.12 $19.12 $19.08 $19.11 $19.11 992
2023-04-18 $19.43 $19.43 $19.28 $19.33 $19.33 1,607
2023-04-17 $19.25 $19.30 $19.24 $19.30 $19.30 4,406
2023-04-14 $19.03 $19.07 $19.03 $19.04 $19.04 404
2023-04-13 $19.31 $19.39 $19.31 $19.39 $19.39 194
2023-04-12 $19.08 $19.17 $19.05 $19.05 $19.05 661
2023-04-11 $19.45 $19.45 $19.45 $19.45 $19.45 4
2023-04-10 $19.51 $19.54 $19.48 $19.54 $19.54 365
2023-04-06 $19.76 $19.76 $19.74 $19.74 $19.74 158
2023-04-05 $19.79 $19.79 $19.79 $19.79 $19.79 94
2023-04-04 $19.91 $19.91 $19.89 $19.90 $19.90 788
2023-04-03 $19.93 $19.93 $19.93 $19.93 $19.93 228
2023-03-31 $19.97 $20.04 $19.89 $19.89 $19.89 716
2023-03-30 $20.12 $20.14 $20.12 $20.14 $20.14 657
2023-03-29 $19.76 $19.76 $19.76 $19.76 $19.76 26
2023-03-28 $19.79 $19.80 $19.77 $19.77 $19.77 3,100
2023-03-27 $19.39 $19.49 $19.39 $19.49 $19.49 283
2023-03-24 $19.73 $19.73 $19.71 $19.71 $19.71 353
2023-03-23 $19.83 $19.83 $19.83 $19.83 $19.83 51
2023-03-22 $19.60 $19.63 $19.53 $19.58 $19.58 10,893
2023-03-21 $19.62 $19.62 $19.62 $19.62 $19.62 700
2023-03-20 $19.17 $19.18 $19.13 $19.13 $19.13 1,101
2023-03-17 $19.16 $19.19 $19.16 $19.19 $19.19 101
2023-03-16 $19.54 $19.54 $19.54 $19.54 $19.54 335
2023-03-15 $19.20 $19.30 $19.20 $19.30 $19.30 656
2023-03-14 $19.75 $19.82 $19.75 $19.77 $19.77 3,880
2023-03-13 $19.74 $19.74 $19.74 $19.74 $19.74 243
2023-03-10 $19.33 $19.41 $19.32 $19.32 $19.32 2,760
2023-03-09 $19.33 $19.36 $19.20 $19.23 $19.23 20,547
2023-03-08 $19.52 $19.58 $19.52 $19.58 $19.58 660
2023-03-07 $20.00 $20.01 $19.56 $19.57 $19.57 6,886
2023-03-06 $20.17 $20.24 $20.12 $20.12 $20.12 2,105
2023-03-03 $20.53 $20.53 $20.53 $20.53 $20.53 276
2023-03-02 $20.65 $20.71 $20.63 $20.63 $20.63 1,021
2023-03-01 $20.81 $20.81 $20.53 $20.53 $20.53 1,429
2023-02-28 $20.02 $20.02 $19.89 $19.89 $19.89 726
2023-02-27 $19.93 $20.03 $19.89 $20.03 $20.03 3,102
2023-02-24 $19.52 $19.52 $19.51 $19.51 $19.51 291
2023-02-23 $20.25 $20.25 $20.05 $20.05 $20.05 275
2023-02-22 $20.44 $20.44 $20.22 $20.22 $20.22 8,425
2023-02-21 $20.37 $20.37 $20.16 $20.27 $20.27 699
2023-02-17 $20.00 $20.12 $20.00 $20.12 $20.12 4,027
2023-02-16 $20.29 $20.29 $20.21 $20.25 $20.25 1,530
2023-02-15 $20.41 $20.41 $20.41 $20.41 $20.41 224
2023-02-14 $20.72 $20.72 $20.65 $20.65 $20.65 1,305
2023-02-13 $20.92 $21.00 $20.89 $20.89 $20.89 2,900
2023-02-10 $20.08 $20.08 $20.08 $20.08 $20.08 2
2023-02-09 $20.63 $20.63 $20.36 $20.42 $20.42 529
2023-02-08 $20.00 $20.00 $19.80 $19.90 $19.90 675
2023-02-07 $19.94 $20.13 $19.94 $20.13 $20.13 2,781
2023-02-06 $19.90 $20.00 $19.90 $20.00 $20.00 450
2023-02-03 $20.41 $20.41 $20.26 $20.26 $20.26 263
2023-02-02 $21.08 $21.08 $20.74 $20.74 $20.74 553
2023-02-01 $21.12 $21.12 $21.09 $21.09 $21.09 205
2023-01-31 $20.91 $20.91 $20.91 $20.91 $20.91 483
2023-01-30 $21.25 $21.41 $21.22 $21.22 $21.22 7,201
2023-01-27 $21.71 $21.81 $21.69 $21.69 $21.69 2,743
2023-01-26 $21.75 $21.81 $21.73 $21.76 $21.76 6,076
2023-01-25 $21.44 $21.44 $21.44 $21.44 $21.44 815
2023-01-24 $21.35 $21.35 $21.35 $21.35 $21.35 800
2023-01-23 $21.44 $21.46 $21.32 $21.32 $21.32 3,632
2023-01-20 $21.10 $21.10 $21.10 $21.10 $21.10 20
2023-01-19 $20.92 $20.92 $20.92 $20.92 $20.92 20
2023-01-18 $20.87 $20.87 $20.71 $20.71 $20.71 3,510
2023-01-17 $21.03 $21.03 $20.92 $21.03 $21.03 9,905
2023-01-13 $21.07 $21.07 $21.07 $21.07 $21.07 59
2023-01-12 $20.59 $20.59 $20.56 $20.58 $20.58 450
2023-01-11 $20.50 $20.58 $20.50 $20.58 $20.58 383
2023-01-10 $20.58 $20.61 $20.57 $20.61 $20.61 1,527
2023-01-09 $20.38 $20.38 $20.38 $20.38 $20.38 19
2023-01-06 $20.21 $20.21 $20.21 $20.21 $20.21 91
2023-01-05 $19.90 $20.00 $19.90 $20.00 $20.00 369
2023-01-04 $19.41 $19.58 $19.40 $19.58 $19.58 3,003
2023-01-03 $19.10 $19.10 $19.05 $19.05 $19.05 603
2022-12-30 $18.96 $18.96 $18.96 $18.96 $18.96 133
2022-12-29 $19.07 $19.07 $19.06 $19.06 $19.06 529
2022-12-28 $18.89 $18.89 $18.88 $18.88 $18.88 663
2022-12-27 $19.57 $19.57 $19.57 $19.57 $19.37 0
2022-12-23 $19.11 $19.11 $19.11 $19.11 $18.91 4
2022-12-22 $19.00 $19.08 $18.95 $18.95 $18.75 15,506
2022-12-21 $18.74 $18.94 $18.60 $18.94 $18.75 2,001
2022-12-20 $18.54 $18.62 $18.54 $18.60 $18.41 694
2022-12-19 $19.05 $19.05 $19.05 $19.05 $18.85 28
2022-12-16 $19.18 $19.18 $19.18 $19.18 $18.98 22
2022-12-15 $19.14 $19.14 $19.14 $19.14 $18.94 102
2022-12-14 $19.45 $19.52 $19.45 $19.52 $19.32 120
2022-12-13 $19.14 $19.14 $19.12 $19.13 $18.93 14,525
2022-12-12 $18.88 $19.00 $18.88 $18.97 $18.78 501
2022-12-09 $19.06 $19.06 $19.06 $19.06 $19.06 78
2022-12-08 $18.93 $18.93 $18.93 $18.93 $18.93 202
2022-12-07 $18.61 $18.77 $18.61 $18.77 $18.77 313
2022-12-06 $18.66 $18.76 $18.66 $18.76 $18.76 994
2022-12-05 $18.58 $18.65 $18.32 $18.32 $18.32 3,542
2022-12-02 $18.38 $18.38 $18.38 $18.38 $18.38 36
2022-12-01 $17.94 $18.11 $17.94 $18.08 $18.08 797
2022-11-30 $17.89 $17.90 $17.89 $17.90 $17.90 701
2022-11-29 $17.35 $17.38 $17.31 $17.31 $17.31 739
2022-11-28 $16.38 $16.56 $16.38 $16.46 $16.46 3,527
2022-11-25 $16.30 $16.30 $16.30 $16.30 $16.30 36
2022-11-23 $16.52 $16.79 $16.52 $16.63 $16.63 10,400
2022-11-22 $16.69 $16.69 $16.69 $16.69 $16.69 1
2022-11-21 $16.66 $16.66 $16.66 $16.66 $16.66 1
2022-11-18 $17.12 $17.12 $17.12 $17.12 $17.12 136
2022-11-17 $17.18 $17.25 $17.17 $17.25 $17.25 8,842
2022-11-16 $17.19 $17.19 $17.19 $17.19 $17.19 230
2022-11-15 $17.48 $17.49 $17.48 $17.49 $17.49 230
2022-11-14 $17.05 $17.05 $17.05 $17.05 $17.05 202
2022-11-11 $17.00 $17.05 $17.00 $17.05 $17.05 202
2022-11-10 $16.54 $16.54 $16.54 $16.54 $16.54 81
2022-11-09 $15.63 $15.63 $15.63 $15.63 $15.63 1,700
2022-11-08 $15.86 $16.03 $15.84 $16.03 $16.03 1,700
2022-11-07 $16.09 $16.17 $16.09 $16.13 $16.13 2,562
2022-11-04 $16.38 $16.38 $16.38 $16.38 $16.38 6
2022-11-03 $14.88 $15.18 $14.88 $15.18 $15.18 1,706
2022-11-02 $15.21 $15.46 $15.18 $15.18 $15.18 4,126
2022-11-01 $14.91 $14.96 $14.88 $14.89 $14.89 2,400
2022-10-31 $14.09 $14.14 $14.09 $14.14 $14.14 286
2022-10-28 $14.59 $14.63 $14.59 $14.63 $14.63 555
2022-10-27 $14.98 $14.98 $14.98 $14.98 $14.98 900
2022-10-26 $15.32 $15.74 $15.32 $15.66 $15.66 900
2022-10-25 $15.24 $15.33 $15.22 $15.31 $15.31 3,191
2022-10-24 $15.21 $15.22 $15.21 $15.22 $15.22 3,350
2022-10-21 $16.47 $16.47 $16.47 $16.47 $16.47 28,650
2022-10-20 $16.51 $16.52 $16.46 $16.46 $16.46 28,650
2022-10-19 $16.45 $16.45 $16.45 $16.45 $16.45 76
2022-10-18 $17.18 $17.18 $17.18 $17.18 $17.18 101
2022-10-17 $17.52 $17.52 $17.42 $17.42 $17.42 101
2022-10-14 $17.22 $17.22 $17.22 $17.22 $17.22 201
2022-10-13 $16.82 $17.27 $16.82 $17.27 $17.27 400
2022-10-12 $17.32 $17.32 $17.32 $17.32 $17.32 6
2022-10-11 $17.55 $17.55 $17.53 $17.53 $17.53 933
2022-10-10 $17.81 $17.81 $17.70 $17.76 $17.76 610
2022-10-07 $18.75 $18.75 $18.75 $18.75 $18.75 0
2022-10-06 $19.13 $19.13 $19.13 $19.13 $19.13 100
2022-10-05 $19.19 $19.19 $19.19 $19.19 $19.19 100
2022-10-04 $18.94 $19.03 $18.94 $19.03 $19.03 392
2022-10-03 $18.14 $18.36 $18.12 $18.36 $18.36 2,200
2022-09-30 $18.22 $18.22 $18.22 $18.22 $18.22 158
2022-09-29 $18.61 $18.61 $18.61 $18.61 $18.61 21
2022-09-28 $18.65 $18.81 $18.65 $18.81 $18.81 2,210
2022-09-27 $18.56 $18.56 $18.56 $18.56 $18.56 5
2022-09-26 $18.28 $18.28 $18.28 $18.28 $18.28 32
2022-09-23 $18.04 $18.04 $17.96 $18.02 $18.02 9,003
2022-09-22 $18.33 $18.33 $18.33 $18.33 $18.33 0
2022-09-21 $18.50 $18.50 $18.50 $18.50 $18.50 7
2022-09-20 $19.00 $19.00 $19.00 $19.00 $19.00 7
2022-09-19 $19.08 $19.11 $19.08 $19.11 $19.11 220
2022-09-16 $18.94 $18.94 $18.94 $18.94 $18.94 1
2022-09-15 $19.18 $19.18 $19.18 $19.18 $19.18 1
2022-09-14 $19.23 $19.23 $19.23 $19.23 $19.23 1
2022-09-13 $19.07 $19.07 $19.07 $19.07 $19.07 1
2022-09-12 $19.39 $19.39 $19.39 $19.39 $19.39 0
2022-09-09 $19.18 $19.24 $19.18 $19.24 $19.24 300
2022-09-08 $18.87 $18.87 $18.87 $18.87 $18.87 0
2022-09-07 $18.90 $18.90 $18.90 $18.90 $18.90 18
2022-09-06 $18.81 $18.81 $18.81 $18.81 $18.81 18
2022-09-02 $19.28 $19.28 $19.20 $19.20 $19.20 313
2022-09-01 $19.58 $19.60 $19.58 $19.60 $19.60 101
2022-08-31 $19.76 $19.76 $19.76 $19.76 $19.76 100
2022-08-30 $19.25 $19.29 $19.25 $19.29 $19.29 401
2022-08-29 $19.69 $19.69 $19.55 $19.55 $19.55 200
2022-08-26 $19.73 $19.73 $19.73 $19.73 $19.73 1
2022-08-25 $19.92 $19.92 $19.92 $19.92 $19.92 1
2022-08-24 $19.39 $19.39 $19.39 $19.39 $19.39 0
2022-08-23 $19.50 $19.50 $19.50 $19.50 $19.50 300
2022-08-22 $19.42 $19.44 $19.42 $19.44 $19.44 300
2022-08-19 $19.38 $19.38 $19.38 $19.38 $19.38 0
2022-08-18 $19.55 $19.55 $19.55 $19.55 $19.55 69
2022-08-17 $19.81 $19.81 $19.81 $19.81 $19.81 69
2022-08-16 $19.77 $19.77 $19.77 $19.77 $19.77 1,175
2022-08-15 $19.81 $19.82 $19.81 $19.82 $19.82 1,175
2022-08-12 $20.03 $20.07 $20.03 $20.07 $20.07 135
2022-08-11 $20.15 $20.15 $19.89 $19.92 $19.92 7,753
2022-08-10 $19.62 $19.62 $19.62 $19.62 $19.62 91
2022-08-09 $19.74 $19.74 $19.74 $19.74 $19.74 0
2022-08-08 $19.78 $19.78 $19.78 $19.78 $19.78 0
2022-08-05 $19.98 $19.98 $19.98 $19.98 $19.98 29
2022-08-04 $19.98 $19.98 $19.98 $19.98 $19.98 29
2022-08-03 $19.68 $19.72 $19.68 $19.72 $19.72 101
2022-08-02 $19.57 $19.75 $19.56 $19.75 $19.75 902
2022-08-01 $19.78 $19.86 $19.78 $19.86 $19.86 5,215
2022-07-29 $20.00 $20.00 $20.00 $20.00 $20.00 2
2022-07-28 $20.36 $20.51 $20.36 $20.51 $20.51 415
2022-07-27 $20.64 $20.64 $20.64 $20.64 $20.64 2,701
2022-07-26 $20.70 $20.70 $20.65 $20.67 $20.67 2,701
2022-07-25 $20.66 $20.71 $20.66 $20.71 $20.71 1,300
2022-07-22 $20.46 $20.46 $20.44 $20.44 $20.44 124
2022-07-21 $20.60 $20.60 $20.60 $20.60 $20.60 45
2022-07-20 $20.64 $20.64 $20.64 $20.64 $20.64 45
2022-07-19 $20.62 $20.74 $20.62 $20.74 $20.74 4,065
2022-07-18 $20.57 $20.57 $20.55 $20.55 $20.55 129
2022-07-15 $20.46 $20.47 $20.41 $20.47 $20.47 3,336
2022-07-14 $20.58 $20.69 $20.58 $20.69 $20.69 445
2022-07-13 $20.94 $20.94 $20.94 $20.94 $20.94 37
2022-07-12 $20.95 $20.95 $20.90 $20.90 $20.90 147
2022-07-11 $20.98 $20.98 $20.90 $20.90 $20.90 1,176
2022-07-08 $21.53 $21.53 $21.41 $21.41 $21.41 485
2022-07-07 $21.42 $21.51 $21.42 $21.51 $21.51 511
2022-07-06 $21.28 $21.30 $21.26 $21.26 $21.26 206
2022-07-05 $21.56 $21.80 $21.56 $21.74 $21.74 976
2022-07-01 $21.98 $22.05 $21.89 $21.99 $21.99 4,329
2022-06-30 $22.01 $22.20 $22.00 $22.20 $22.20 577
2022-06-29 $21.41 $21.41 $21.41 $21.41 $21.41 15
2022-06-28 $21.78 $21.78 $21.57 $21.57 $21.57 502
2022-06-27 $21.45 $21.52 $21.44 $21.45 $21.45 1,206
2022-06-24 $21.00 $21.12 $20.97 $21.08 $21.08 1,012
2022-06-23 $20.59 $20.59 $20.45 $20.52 $20.52 2,704
2022-06-22 $20.35 $20.35 $20.35 $20.35 $20.35 101
2022-06-21 $20.72 $20.72 $20.72 $20.72 $20.72 110
2022-06-17 $20.11 $20.19 $20.11 $20.19 $20.19 165
2022-06-16 $19.81 $19.81 $19.77 $19.77 $19.77 288
2022-06-15 $19.89 $20.14 $19.82 $20.14 $20.14 4,143
2022-06-14 $19.49 $19.49 $19.49 $19.49 $19.49 19
2022-06-13 $19.00 $19.07 $19.00 $19.07 $19.07 214
2022-06-10 $19.62 $19.62 $19.62 $19.62 $19.62 127
2022-06-09 $19.46 $19.46 $19.46 $19.46 $19.46 429
2022-06-08 $19.99 $20.04 $19.99 $20.02 $20.02 429
2022-06-07 $19.84 $20.00 $19.84 $20.00 $20.00 200
2022-06-06 $19.54 $19.60 $19.54 $19.60 $19.60 101
2022-06-03 $19.47 $19.47 $19.47 $19.47 $19.47 4
2022-06-02 $19.45 $19.61 $19.45 $19.61 $19.61 850
2022-06-01 $19.44 $19.44 $19.33 $19.33 $19.33 848
2022-05-31 $19.65 $19.68 $19.60 $19.60 $19.60 3,072
2022-05-27 $18.58 $18.65 $18.58 $18.65 $18.65 4,505
2022-05-26 $18.49 $18.50 $18.49 $18.50 $18.50 101
2022-05-25 $18.42 $18.42 $18.42 $18.42 $18.42 302
2022-05-24 $18.74 $18.74 $18.63 $18.63 $18.63 1,486
2022-05-23 $18.96 $19.00 $18.96 $19.00 $19.00 155
2022-05-20 $19.29 $19.29 $19.27 $19.27 $19.27 205
2022-05-19 $18.74 $18.85 $18.74 $18.85 $18.85 2,811
2022-05-18 $18.94 $18.94 $18.60 $18.60 $18.60 800
2022-05-17 $19.04 $19.04 $19.03 $19.03 $19.03 1,094
2022-05-16 $18.84 $18.84 $18.84 $18.84 $18.84 49
2022-05-13 $18.95 $18.95 $18.95 $18.95 $18.95 431
2022-05-12 $18.96 $18.96 $18.78 $18.78 $18.78 431
2022-05-11 $18.97 $19.04 $18.77 $18.77 $18.77 3,162
2022-05-10 $18.65 $18.65 $18.65 $18.65 $18.65 36
2022-05-09 $18.29 $18.47 $18.22 $18.28 $18.28 958
2022-05-06 $18.77 $18.77 $18.77 $18.77 $18.77 100
2022-05-05 $19.33 $19.33 $19.21 $19.30 $19.30 870
2022-05-04 $19.45 $19.73 $19.45 $19.73 $19.73 150
2022-05-03 $19.50 $19.66 $19.50 $19.66 $19.66 260
2022-05-02 $19.43 $19.43 $19.43 $19.43 $19.43 202
2022-04-29 $19.49 $19.49 $19.49 $19.49 $19.49 8
2022-04-28 $19.31 $19.40 $19.31 $19.40 $19.40 192
2022-04-27 $19.19 $19.39 $19.19 $19.39 $19.39 328
2022-04-26 $18.70 $18.77 $18.70 $18.74 $18.74 1,875,319
2022-04-25 $18.73 $18.73 $18.73 $18.73 $18.73 479
2022-04-22 $19.55 $19.55 $19.55 $19.55 $19.55 1
2022-04-21 $19.49 $19.62 $19.49 $19.51 $19.51 856
2022-04-20 $20.04 $20.04 $20.04 $20.04 $20.04 0
2022-04-19 $19.86 $19.86 $19.86 $19.86 $19.86 6
2022-04-18 $20.20 $20.20 $20.20 $20.20 $20.20 12
2022-04-14 $20.32 $20.32 $20.32 $20.32 $20.32 2
2022-04-13 $19.81 $19.82 $19.76 $19.79 $19.79 1,026
2022-04-12 $19.72 $19.72 $19.72 $19.72 $19.72 2
2022-04-11 $19.10 $19.10 $18.91 $18.95 $18.95 707
2022-04-08 $19.53 $19.53 $19.53 $19.53 $19.53 28
2022-04-07 $19.66 $19.66 $19.66 $19.66 $19.66 2
2022-04-06 $19.78 $19.78 $19.65 $19.65 $19.65 465
2022-04-05 $20.24 $20.24 $19.93 $19.93 $19.93 132
2022-04-04 $20.20 $20.20 $20.20 $20.20 $20.20 221
2022-04-01 $20.20 $20.20 $20.20 $20.20 $20.20 28
2022-03-31 $19.54 $19.54 $19.54 $19.54 $19.54 55
2022-03-30 $19.76 $19.76 $19.76 $19.76 $19.76 96
2022-03-29 $19.22 $19.22 $19.22 $19.22 $19.22 313
2022-03-28 $19.19 $19.19 $19.19 $19.19 $19.19 17
2022-03-25 $19.37 $19.57 $19.34 $19.57 $19.57 1,454
2022-03-24 $19.70 $19.98 $19.70 $19.98 $19.98 6,260
2022-03-23 $20.06 $20.06 $20.06 $20.06 $20.06 28
2022-03-22 $20.31 $20.31 $20.31 $20.31 $20.31 28
2022-03-21 $20.23 $20.23 $20.20 $20.20 $20.20 158
2022-03-18 $20.26 $20.54 $20.24 $20.54 $20.54 1,751
2022-03-17 $19.98 $20.27 $19.98 $20.15 $20.15 710
2022-03-16 $20.24 $20.67 $20.24 $20.51 $20.51 22,295
2022-03-15 $18.73 $18.73 $18.53 $18.64 $18.64 1,023
2022-03-14 $19.53 $19.53 $19.03 $19.10 $19.10 9,373
2022-03-11 $20.58 $20.83 $20.19 $20.24 $20.24 2,582
2022-03-10 $20.47 $20.54 $20.47 $20.54 $20.54 90,162
2022-03-09 $20.65 $20.65 $20.65 $20.65 $20.65 12
2022-03-08 $20.50 $20.70 $20.50 $20.62 $20.62 2,361
2022-03-07 $20.89 $20.97 $20.75 $20.75 $20.75 1,839
2022-03-04 $21.73 $21.84 $21.60 $21.84 $21.84 1,682
2022-03-03 $21.92 $22.15 $21.92 $22.07 $22.07 4,648
2022-03-02 $22.62 $22.62 $22.62 $22.62 $22.62 9
2022-03-01 $22.74 $22.76 $22.70 $22.70 $22.70 2,623
2022-02-28 $22.45 $22.68 $22.45 $22.68 $22.68 212
2022-02-25 $22.88 $22.88 $22.88 $22.88 $22.88 52
2022-02-24 $21.81 $22.38 $21.81 $22.38 $22.38 199
2022-02-23 $23.05 $23.06 $22.87 $22.87 $22.87 550
2022-02-22 $23.16 $23.16 $22.90 $22.90 $22.90 228
2022-02-18 $23.55 $23.55 $23.34 $23.39 $23.39 1,032
2022-02-17 $23.34 $23.34 $23.34 $23.34 $23.34 203
2022-02-16 $23.55 $23.55 $23.55 $23.55 $23.55 200
2022-02-15 $23.53 $23.53 $23.53 $23.53 $23.53 0
2022-02-14 $23.13 $23.13 $23.13 $23.13 $23.13 50
2022-02-11 $22.88 $22.88 $22.88 $22.88 $22.88 50
2022-02-10 $23.36 $23.36 $23.24 $23.34 $23.34 8,717
2022-02-09 $23.27 $23.35 $23.27 $23.35 $23.35 433
2022-02-08 $22.32 $22.61 $22.32 $22.61 $22.61 331
2022-02-07 $22.82 $22.82 $22.82 $22.82 $22.82 102
2022-02-04 $22.83 $22.99 $22.83 $22.99 $22.99 527
2022-02-03 $22.83 $22.83 $22.83 $22.83 $22.83 3
2022-02-02 $22.95 $22.95 $22.74 $22.86 $22.86 3,357
2022-02-01 $22.77 $22.86 $22.77 $22.86 $22.86 1,995
2022-01-31 $22.53 $22.88 $22.53 $22.83 $22.83 1,798
2022-01-28 $22.60 $22.60 $22.45 $22.47 $22.47 1,431
2022-01-27 $22.90 $22.91 $22.90 $22.91 $22.91 1,065
2022-01-26 $23.55 $23.55 $23.28 $23.28 $23.28 710
2022-01-25 $23.30 $23.32 $23.20 $23.32 $23.32 3,285
2022-01-24 $23.53 $23.56 $23.19 $23.56 $23.56 3,225
2022-01-21 $24.03 $24.03 $23.72 $23.72 $23.72 6,780
2022-01-20 $23.67 $23.78 $23.66 $23.78 $23.78 3,626
2022-01-19 $23.24 $23.24 $23.24 $23.24 $23.24 359
2022-01-18 $23.09 $23.31 $23.09 $23.19 $23.19 600
2022-01-14 $22.77 $22.85 $22.65 $22.85 $22.85 604
2022-01-13 $23.09 $23.09 $22.97 $23.08 $23.08 2,169
2022-01-12 $23.80 $24.00 $23.80 $23.98 $23.98 4,213
2022-01-11 $23.43 $23.65 $23.43 $23.60 $23.60 961
2022-01-10 $23.81 $23.99 $23.65 $23.92 $23.92 1,495
2022-01-07 $23.68 $23.83 $23.63 $23.83 $23.83 20,747
2022-01-06 $23.81 $23.90 $23.75 $23.75 $23.75 208,146
2022-01-05 $24.49 $24.49 $24.00 $24.00 $24.00 1,165
2022-01-04 $23.89 $23.89 $23.89 $23.89 $23.89 18
2022-01-03 $24.15 $24.15 $24.05 $24.05 $24.05 390
2021-12-31 $24.08 $24.08 $24.08 $24.08 $24.08 20
2021-12-30 $24.01 $24.19 $24.01 $24.19 $24.19 1,703
2021-12-29 $24.00 $24.00 $23.72 $23.91 $23.91 1,327
2021-12-28 $24.65 $24.83 $24.64 $24.83 $24.71 932
2021-12-27 $24.62 $24.86 $24.50 $24.66 $24.54 20,208
2021-12-23 $24.10 $24.45 $24.10 $24.26 $24.14 2,033
2021-12-22 $24.00 $24.32 $23.98 $24.03 $23.91 6,931
2021-12-21 $23.70 $23.90 $23.62 $23.90 $23.78 4,411
2021-12-20 $23.00 $23.82 $23.00 $23.82 $23.70 17,754
2021-12-17 $23.83 $23.83 $23.78 $23.78 $23.66 857
2021-12-16 $24.61 $24.61 $24.31 $24.41 $24.29 3,208
2021-12-15 $24.58 $24.76 $23.17 $24.60 $24.48 4,218
2021-12-14 $24.89 $25.03 $24.88 $24.93 $24.81 768
2021-12-13 $24.88 $24.93 $24.81 $24.93 $24.81 5,487
2021-12-10 $25.09 $25.09 $25.09 $25.09 $24.96 90
2021-12-09 $24.97 $25.13 $24.97 $25.13 $25.01 15,551
2021-12-08 $24.90 $24.99 $24.89 $24.89 $24.77 532
2021-12-07 $24.07 $24.18 $23.95 $24.18 $24.06 1,820
2021-12-06 $23.81 $24.09 $23.81 $24.09 $23.98 1,698
2021-12-03 $23.90 $23.90 $23.58 $23.67 $23.56 5,065
2021-12-02 $23.63 $23.65 $23.57 $23.57 $23.46 6,218
2021-12-01 $23.60 $23.60 $23.39 $23.39 $23.28 362
2021-11-30 $23.51 $23.51 $23.51 $23.51 $23.40 193
2021-11-29 $23.57 $23.63 $23.53 $23.63 $23.52 1,472
2021-11-26 $23.70 $23.70 $23.57 $23.57 $23.46 290
2021-11-24 $24.24 $24.24 $23.94 $23.94 $23.82 647
2021-11-23 $23.97 $23.97 $23.81 $23.81 $23.69 788
2021-11-22 $24.01 $24.01 $23.76 $23.76 $23.65 2,232
2021-11-19 $23.98 $24.09 $23.98 $24.02 $23.91 4,331
2021-11-18 $23.65 $23.84 $23.65 $23.84 $23.72 4,608
2021-11-17 $24.08 $24.08 $24.08 $24.08 $23.96 7
2021-11-16 $24.10 $24.13 $24.07 $24.13 $24.01 416
2021-11-15 $24.01 $24.01 $23.79 $23.79 $23.67 29,940
2021-11-12 $23.82 $23.87 $23.82 $23.87 $23.75 1,554
2021-11-11 $23.78 $23.97 $23.78 $23.97 $23.85 1,288
2021-11-10 $23.66 $23.66 $23.59 $23.59 $23.48 155
2021-11-09 $23.76 $23.81 $23.75 $23.81 $23.70 4,586
2021-11-08 $24.16 $24.16 $24.16 $24.16 $24.04 18
2021-11-05 $24.11 $24.21 $24.11 $24.21 $24.09 711
2021-11-04 $24.09 $24.12 $24.03 $24.06 $23.94 2,273
2021-11-03 $23.70 $23.74 $23.63 $23.74 $23.63 630
2021-11-02 $23.66 $23.75 $23.64 $23.66 $23.55 11,018
2021-11-01 $23.90 $24.20 $23.90 $24.14 $24.02 6,078
2021-10-29 $24.15 $24.15 $24.07 $24.07 $23.95 388
2021-10-28 $23.94 $24.21 $23.94 $24.12 $24.00 3,162
2021-10-27 $23.81 $23.81 $23.81 $23.81 $23.69 20
2021-10-26 $24.38 $24.38 $24.37 $24.37 $24.26 174
2021-10-25 $24.62 $24.69 $24.48 $24.50 $24.38 2,566
2021-10-22 $24.76 $24.91 $24.76 $24.82 $24.70 1,307
2021-10-21 $24.13 $24.22 $24.13 $24.22 $24.10 386
2021-10-20 $24.29 $24.32 $24.24 $24.24 $24.12 415,412
2021-10-19 $24.10 $24.28 $24.10 $24.28 $24.16 845
2021-10-18 $23.79 $23.79 $23.56 $23.56 $23.45 7,845
2021-10-15 $24.21 $24.35 $24.21 $24.29 $24.17 669
2021-10-14 $24.25 $24.25 $24.03 $24.23 $24.11 779
2021-10-13 $24.44 $24.60 $24.44 $24.54 $24.42 414
2021-10-12 $23.84 $23.84 $23.76 $23.76 $23.64 2,102
2021-10-11 $23.76 $23.94 $23.68 $23.68 $23.57 28,314
2021-10-08 $23.95 $24.06 $23.95 $24.06 $23.94 1,022
2021-10-07 $23.39 $23.55 $23.38 $23.48 $23.37 1,367
2021-10-06 $22.82 $23.08 $22.82 $23.08 $22.96 374
2021-10-05 $23.05 $23.28 $23.05 $23.12 $23.00 1,761
2021-10-04 $23.17 $23.17 $23.17 $23.17 $23.06 503
2021-10-01 $23.47 $23.47 $23.47 $23.47 $23.36 4
2021-09-30 $23.60 $23.67 $23.59 $23.67 $23.55 1,227
2021-09-29 $23.32 $23.52 $23.32 $23.42 $23.30 3,597
2021-09-28 $23.30 $23.43 $23.30 $23.42 $23.31 640
2021-09-27 $23.41 $23.58 $23.41 $23.58 $23.47 389
2021-09-24 $22.49 $22.49 $22.49 $22.49 $22.38 16
2021-09-23 $21.94 $22.13 $21.94 $22.13 $22.03 1,085
2021-09-22 $22.06 $22.34 $22.06 $22.27 $22.16 3,736
2021-09-21 $22.16 $22.16 $22.16 $22.16 $22.05 179
2021-09-20 $22.11 $22.11 $21.83 $21.93 $21.83 2,729
2021-09-17 $22.85 $22.85 $22.73 $22.73 $22.62 3,352
2021-09-16 $22.06 $22.35 $22.06 $22.33 $22.22 836
2021-09-15 $22.32 $22.35 $22.28 $22.35 $22.25 819
2021-09-14 $22.74 $22.74 $22.65 $22.65 $22.54 70,459
2021-09-13 $23.09 $23.09 $23.00 $23.03 $22.92 23,515
2021-09-10 $23.38 $23.40 $23.32 $23.32 $23.20 408
2021-09-09 $22.97 $23.08 $22.84 $23.02 $22.90 2,158
2021-09-08 $23.09 $23.09 $23.04 $23.04 $22.93 183
2021-09-07 $23.50 $23.50 $23.43 $23.44 $23.32 3,433
2021-09-03 $22.94 $22.94 $22.94 $22.94 $22.83 308
2021-09-02 $22.68 $22.68 $22.54 $22.54 $22.43 4,475
2021-09-01 $23.00 $23.16 $23.00 $23.09 $22.98 2,592
2021-08-31 $22.21 $22.30 $22.21 $22.30 $22.20 442
2021-08-30 $22.36 $22.43 $22.36 $22.43 $22.32 1,199
2021-08-27 $22.74 $22.75 $22.66 $22.66 $22.55 1,177
2021-08-26 $22.57 $22.57 $22.55 $22.55 $22.44 2,381
2021-08-25 $23.14 $23.14 $23.07 $23.07 $22.96 832
2021-08-24 $23.11 $23.11 $23.11 $23.11 $23.00 135
2021-08-23 $22.41 $22.64 $22.41 $22.62 $22.51 2,315
2021-08-20 $22.24 $22.31 $22.24 $22.27 $22.16 4,940
2021-08-19 $23.11 $23.12 $23.02 $23.05 $22.93 118,462
2021-08-18 $23.15 $23.30 $23.15 $23.19 $23.08 605
2021-08-17 $23.32 $23.32 $23.18 $23.25 $23.14 774
2021-08-16 $24.08 $24.25 $24.07 $24.25 $24.13 11,308
2021-08-13 $23.79 $23.88 $23.79 $23.88 $23.76 539
2021-08-12 $23.81 $23.81 $23.65 $23.77 $23.66 6,012
2021-08-11 $24.35 $24.35 $24.25 $24.25 $24.13 112
2021-08-10 $24.37 $24.41 $24.28 $24.39 $24.27 6,166
2021-08-09 $23.73 $23.82 $23.58 $23.65 $23.54 293,127
2021-08-06 $23.38 $23.38 $23.17 $23.23 $23.11 9,833
2021-08-05 $23.52 $23.60 $23.52 $23.59 $23.48 2,853
2021-08-04 $23.68 $23.75 $23.67 $23.75 $23.64 1,632
2021-08-03 $23.79 $23.83 $23.79 $23.83 $23.72 1,161
2021-08-02 $23.25 $23.41 $23.25 $23.27 $23.15 4,532
2021-07-30 $22.69 $22.77 $22.69 $22.77 $22.66 655
2021-07-29 $23.46 $23.49 $23.33 $23.44 $23.33 2,739
2021-07-28 $23.60 $24.20 $23.60 $24.20 $24.08 446,601
2021-07-27 $22.58 $22.58 $22.06 $22.54 $22.43 396,089
2021-07-26 $23.98 $23.98 $23.86 $23.91 $23.80 9,260
2021-07-23 $25.13 $25.24 $25.05 $25.18 $25.06 13,914
2021-07-22 $25.94 $26.00 $25.94 $26.00 $25.87 3,148
2021-07-21 $26.45 $26.45 $26.45 $26.45 $26.32 33
2021-07-20 $26.33 $26.56 $26.33 $26.56 $26.43 8,904
2021-07-19 $26.30 $26.30 $26.24 $26.24 $26.12 155
2021-07-16 $26.41 $26.41 $26.30 $26.30 $26.17 139
2021-07-15 $26.73 $26.93 $26.73 $26.93 $26.80 1,449
2021-07-14 $26.37 $26.46 $26.37 $26.44 $26.31 16,561
2021-07-13 $26.40 $26.45 $26.28 $26.28 $26.16 5,814
2021-07-12 $25.98 $26.02 $25.89 $25.99 $25.86 1,562
2021-07-09 $25.94 $26.03 $25.94 $25.97 $25.84 3,263
2021-07-08 $26.00 $26.00 $25.62 $25.70 $25.58 7,697
2021-07-07 $26.51 $26.60 $26.51 $26.51 $26.38 771
2021-07-06 $26.40 $26.40 $26.18 $26.26 $26.13 1,798
2021-07-02 $26.58 $26.70 $26.50 $26.59 $26.46 6,249
2021-07-01 $27.21 $27.21 $27.21 $27.21 $27.08 16
2021-06-30 $27.18 $27.18 $27.11 $27.14 $27.01 3,338
2021-06-29 $27.26 $27.26 $27.10 $27.20 $27.07 1,408
2021-06-28 $27.45 $27.60 $27.45 $27.60 $27.47 955
2021-06-25 $27.11 $27.19 $27.09 $27.09 $26.96 1,187
2021-06-24 $26.77 $26.82 $26.69 $26.76 $26.63 1,378
2021-06-23 $26.56 $26.56 $26.51 $26.51 $26.38 356
2021-06-22 $26.63 $26.63 $26.48 $26.55 $26.42 10,488
2021-06-21 $26.70 $26.70 $26.54 $26.63 $26.50 1,871
2021-06-18 $26.92 $26.92 $26.68 $26.74 $26.61 16,252
2021-06-17 $27.16 $27.18 $26.94 $27.13 $27.00 2,091
2021-06-16 $27.27 $27.27 $27.02 $27.02 $26.89 772
2021-06-15 $27.37 $27.37 $27.33 $27.35 $27.22 1,825
2021-06-14 $27.57 $27.63 $27.57 $27.62 $27.49 3,982
2021-06-11 $27.81 $27.81 $27.54 $27.67 $27.53 5,156
2021-06-10 $28.40 $28.40 $28.31 $28.31 $28.17 196
2021-06-09 $28.23 $28.23 $28.11 $28.11 $27.97 625
2021-06-08 $28.11 $28.11 $28.00 $28.00 $27.86 557
2021-06-07 $28.85 $28.85 $28.79 $28.79 $28.65 165
2021-06-04 $28.79 $29.00 $28.79 $28.91 $28.77 17,509
2021-06-03 $28.39 $28.70 $28.36 $28.49 $28.35 15,269
2021-06-02 $28.86 $28.91 $28.71 $28.71 $28.57 1,527
2021-06-01 $29.00 $29.00 $28.86 $28.96 $28.82 2,402
2021-05-28 $28.76 $28.95 $28.76 $28.82 $28.68 1,734
2021-05-27 $28.79 $29.00 $28.79 $28.97 $28.83 4,521
2021-05-26 $28.60 $28.74 $28.60 $28.74 $28.60 932
2021-05-25 $28.42 $28.74 $28.42 $28.62 $28.48 4,302
2021-05-24 $27.45 $27.72 $27.45 $27.63 $27.50 1,952
2021-05-21 $27.23 $27.33 $27.11 $27.11 $26.98 357
2021-05-20 $27.50 $27.50 $27.37 $27.46 $27.32 742
2021-05-19 $26.99 $27.01 $26.99 $27.01 $26.88 269
2021-05-18 $27.19 $27.19 $26.95 $26.95 $26.82 2,333
2021-05-17 $27.04 $27.26 $27.04 $27.16 $27.03 2,014
2021-05-14 $26.69 $26.75 $26.68 $26.75 $26.62 4,673
2021-05-13 $26.15 $26.19 $26.07 $26.15 $26.02 4,519
2021-05-12 $26.16 $26.34 $25.96 $26.07 $25.94 7,480
2021-05-11 $26.13 $26.23 $26.13 $26.15 $26.02 3,886
2021-05-10 $26.07 $26.19 $25.68 $25.71 $25.59 37,753
2021-05-07 $26.41 $26.41 $26.34 $26.37 $26.25 811
2021-05-06 $26.52 $26.52 $26.52 $26.52 $26.39 163
2021-05-05 $26.80 $26.86 $26.70 $26.86 $26.73 1,153
2021-05-04 $26.69 $26.75 $26.69 $26.75 $26.62 1,275
2021-05-03 $26.74 $26.98 $26.74 $26.80 $26.67 9,854
2021-04-30 $27.26 $27.26 $27.04 $27.04 $26.91 1,329
2021-04-29 $27.26 $27.37 $27.18 $27.33 $27.20 26,733
2021-04-28 $26.92 $27.15 $26.91 $27.07 $26.93 2,396
2021-04-27 $26.70 $26.71 $26.70 $26.71 $26.58 593
2021-04-26 $26.80 $26.81 $26.49 $26.53 $26.40 8,398
2021-04-23 $27.00 $27.06 $26.99 $27.06 $26.93 12,305
2021-04-22 $26.65 $26.72 $26.39 $26.51 $26.38 7,186
2021-04-21 $26.62 $26.62 $26.52 $26.56 $26.44 25,798
2021-04-20 $26.34 $26.43 $26.34 $26.43 $26.30 1,139
2021-04-19 $26.38 $26.48 $26.36 $26.36 $26.23 2,620
2021-04-16 $26.19 $26.19 $26.19 $26.19 $26.06 42
2021-04-15 $26.10 $26.14 $26.00 $26.00 $25.87 909
2021-04-14 $25.97 $26.01 $25.91 $25.93 $25.80 2,378
2021-04-13 $25.99 $25.99 $25.69 $25.77 $25.65 1,886
2021-04-12 $25.88 $25.88 $25.70 $25.77 $25.65 2,307
2021-04-09 $25.99 $25.99 $25.84 $25.95 $25.82 1,140
2021-04-08 $26.60 $26.60 $26.36 $26.41 $26.28 15,381
2021-04-07 $26.21 $26.21 $26.00 $26.02 $25.89 1,245
2021-04-06 $26.72 $26.83 $26.57 $26.68 $26.55 4,757
2021-04-05 $27.00 $27.00 $26.95 $26.97 $26.84 761
2021-04-01 $26.47 $26.51 $26.45 $26.45 $26.32 3,536
2021-03-31 $25.80 $26.11 $25.80 $26.11 $25.98 3,251
2021-03-30 $25.83 $25.83 $25.81 $25.81 $25.69 2,406
2021-03-29 $25.95 $25.95 $25.65 $25.73 $25.61 51,254
2021-03-26 $25.82 $25.89 $25.70 $25.89 $25.76 10,369
2021-03-25 $25.23 $25.23 $25.01 $25.21 $25.09 3,571
2021-03-24 $26.00 $26.00 $25.00 $25.04 $24.92 104,416
2021-03-23 $25.48 $25.58 $25.41 $25.41 $25.29 1,841
2021-03-22 $26.00 $26.00 $25.79 $25.80 $25.68 10,312
2021-03-19 $25.74 $25.90 $25.74 $25.87 $25.75 690
2021-03-18 $26.17 $26.17 $26.08 $26.08 $25.96 678
2021-03-17 $26.10 $26.12 $25.90 $26.12 $25.99 16,790
2021-03-16 $25.62 $25.62 $25.53 $25.62 $25.50 6,491
2021-03-15 $25.13 $25.23 $25.10 $25.23 $25.11 17,009
2021-03-12 $25.83 $25.87 $25.69 $25.76 $25.64 20,669
2021-03-11 $26.00 $26.23 $26.00 $26.22 $26.09 3,326
2021-03-10 $25.56 $25.60 $25.21 $25.38 $25.26 21,538
2021-03-09 $25.30 $25.50 $25.13 $25.43 $25.31 21,326
2021-03-08 $25.37 $25.37 $24.98 $25.00 $24.88 23,183
2021-03-05 $26.46 $26.50 $26.20 $26.50 $26.37 5,568
2021-03-04 $26.68 $26.90 $26.18 $26.28 $26.15 5,741
2021-03-03 $27.44 $27.64 $27.19 $27.19 $27.06 182,616
2021-03-02 $27.40 $27.45 $27.29 $27.29 $27.16 6,213
2021-03-01 $27.87 $28.07 $27.78 $27.96 $27.82 16,843
2021-02-26 $27.47 $27.47 $27.19 $27.27 $27.14 32,738
2021-02-25 $28.70 $28.70 $27.77 $27.83 $27.69 100,108
2021-02-24 $28.47 $28.72 $28.35 $28.70 $28.56 18,485
2021-02-23 $29.36 $29.41 $28.82 $29.14 $29.00 9,232
2021-02-22 $29.45 $29.51 $29.31 $29.44 $29.30 62,041
2021-02-19 $31.55 $31.55 $31.30 $31.30 $31.15 8,788
2021-02-18 $30.62 $30.95 $30.47 $30.82 $30.67 156,123
2021-02-17 $32.48 $32.53 $32.36 $32.53 $32.37 20,925
2021-02-16 $32.45 $32.49 $32.40 $32.48 $32.32 28,456
2021-02-12 $32.00 $32.20 $32.00 $32.13 $31.98 6,456
2021-02-11 $32.16 $32.16 $32.03 $32.08 $31.93 15,668
2021-02-10 $31.96 $31.96 $31.61 $31.75 $31.60 176,881
2021-02-09 $30.53 $30.99 $30.53 $30.99 $30.84 12,607
2021-02-08 $30.02 $30.17 $30.00 $30.17 $30.02 83,427
2021-02-05 $29.44 $29.53 $29.44 $29.49 $29.35 14,074
2021-02-04 $29.02 $29.17 $28.75 $28.90 $28.76 12,677
2021-02-03 $29.14 $29.14 $28.90 $29.07 $28.93 12,163
2021-02-02 $28.63 $29.11 $28.63 $28.81 $28.67 4,659
2021-02-01 $27.73 $28.17 $27.72 $27.89 $27.76 6,366
2021-01-29 $27.67 $27.71 $27.50 $27.52 $27.39 1,856
2021-01-28 $27.53 $27.61 $27.40 $27.59 $27.46 2,510
2021-01-27 $27.57 $27.80 $27.57 $27.64 $27.51 4,486
2021-01-26 $28.50 $28.53 $28.30 $28.45 $28.31 200,187
2021-01-25 $28.57 $28.60 $28.33 $28.45 $28.31 6,546
2021-01-22 $27.52 $27.54 $27.43 $27.48 $27.34 5,032
2021-01-21 $27.70 $27.72 $27.64 $27.71 $27.58 4,635
2021-01-20 $27.35 $27.58 $27.35 $27.55 $27.41 4,493
2021-01-19 $28.00 $28.04 $27.35 $27.41 $27.28 112,377
2021-01-15 $27.62 $27.63 $27.49 $27.57 $27.43 3,416
2021-01-14 $28.64 $28.65 $28.31 $28.33 $28.19 75,310
2021-01-13 $28.98 $28.98 $28.73 $28.80 $28.66 149,162
2021-01-12 $29.86 $31.34 $29.15 $29.25 $29.11 78,174
2021-01-11 $30.82 $30.82 $28.38 $28.44 $28.31 117,730
2021-01-08 $29.31 $29.40 $29.00 $29.36 $29.22 109,493
2021-01-07 $29.82 $32.27 $29.73 $30.04 $29.90 122,308
2021-01-06 $28.42 $29.67 $28.42 $29.44 $29.30 53,298
2021-01-05 $29.31 $32.25 $29.23 $29.42 $29.28 14,030
2021-01-04 $28.19 $28.19 $27.90 $27.91 $27.78 10,315
2020-12-31 $27.06 $27.06 $26.92 $26.98 $26.85 3,402
2020-12-30 $26.56 $26.70 $26.56 $26.63 $26.51 4,674
2020-12-29 $26.02 $26.11 $26.02 $26.07 $25.94 2,249
2020-12-28 $26.28 $26.34 $26.25 $26.25 $26.12 8,314
2020-12-24 $25.78 $25.80 $25.70 $25.70 $25.58 1,812
2020-12-23 $25.78 $25.78 $25.69 $25.69 $25.57 13,083
2020-12-22 $25.60 $25.65 $25.53 $25.58 $25.45 2,188
2020-12-21 $25.38 $25.47 $25.36 $25.36 $25.24 1,654
2020-12-18 $25.45 $25.45 $25.39 $25.39 $25.27 1,567
2020-12-17 $25.76 $25.76 $25.60 $25.63 $25.51 98,057
2020-12-16 $25.48 $25.48 $25.37 $25.37 $25.25 3,095
2020-12-15 $25.16 $25.23 $25.15 $25.21 $25.09 1,713
2020-12-14 $25.24 $25.24 $25.10 $25.10 $24.98 2,227
2020-12-11 $24.80 $25.94 $24.66 $24.66 $24.54 6,617
2020-12-10 $24.82 $24.96 $24.79 $24.92 $24.80 10,457
2020-12-09 $24.76 $24.76 $24.58 $24.58 $24.46 610

KraneShares CICC China Consumer Leaders Index ETF (KBUY) News Headlines

Recent KraneShares CICC China Consumer Leaders Index ETF (KBUY) News
Similar Companies to KraneShares CICC China Consumer Leaders Index ETF (KBUY) 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.