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.
Invest in KraneShares CICC China Consumer Leaders Index ETF (KBUY)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |