Kraneshares California Carbon Allowance Strategy ETF (KCCA) Exchange: NYSE ARCA
Data as of May 2, 2025
$14.72 ($-0.09) -0.61%
Kraneshares California Carbon Allowance Strategy ETF - Daily Information
Click for more stock information on Kraneshares California Carbon Allowance Strategy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $14.78 |
Previous Close | $14.72 |
High | $14.80 |
Low | $14.69 |
Adjusted Open | $14.78 |
Previous Adjusted Close | $14.72 |
Adjusted High | $14.80 |
Adjusted Low | $14.69 |
About Kraneshares California Carbon Allowance Strategy ETF (KCCA)
Effective December 3, 2021, the first paragraph underthe “Principal Investment Strategies” section of the Fund’s Prospectus and the first and second paragraph under the“Additional Information about Principal Investment Strategies” section of the Fund’s Statutory Prospectus are deletedand replaced with the following: In seeking to achieve its investment objective, theFund attempts to maintain exposure to carbon credit futures that are substantially the same as those included in the Index. The Indexis designed to measure the performance of a portfolio of futures contracts on carbon credits issued under the California Carbon Allowance“cap and trade” regime (“carbon credit futures”). The Index includes only carbon credit futures that mature inDecember of the next one to two years. The Fund may also invest directly and indirectly in certain debt instruments. Effective December 3, 2021, the fourth paragraph underthe “Principal Investment Strategies” section of the Fund’s Prospectus and sixth paragraph under the “AdditionalInformation about Principal Investment Strategies” section of the Fund’s Statutory Prospectus are deleted and replaced withthe following: While the Fund will generally seek to obtain exposureto the same carbon credit futures that are in the Index, the Fund and Subsidiary may not replicate the Index. For example, the Fund mayinvest in carbon credit futures with different maturity dates (i.e., not one of the next two Decembers), the Fund may weight the carboncredit futures differently than the Index, or the Fund may purchase carbon credit futures on different dates than the rebalancing datefor the Index. Effective December 3, 2021, the “Temporary DefensivePositions” section in the “Additional Information about Principal Investment Strategies” section of the Fund’sStatutory Prospectus is deleted.
Invest in Kraneshares California Carbon Allowance Strategy ETF (KCCA)
Historical Stock Data for Kraneshares California Carbon Allowance Strategy ETF (KCCA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $14.78 | $14.80 | $14.69 | $14.72 | $14.72 | 34,058 |
2025-04-28 | $14.90 | $14.90 | $14.75 | $14.81 | $14.81 | 36,327 |
2025-04-25 | $14.84 | $14.90 | $14.77 | $14.88 | $14.88 | 17,919 |
2025-04-24 | $14.64 | $14.80 | $14.58 | $14.65 | $14.65 | 47,261 |
2025-04-23 | $14.81 | $14.81 | $14.58 | $14.60 | $14.60 | 45,066 |
2025-04-22 | $14.85 | $14.85 | $14.62 | $14.65 | $14.65 | 125,505 |
2025-04-21 | $15.12 | $15.17 | $14.83 | $14.95 | $14.95 | 12,150 |
2025-04-17 | $14.96 | $15.16 | $14.95 | $15.02 | $15.02 | 11,950 |
2025-04-16 | $14.93 | $15.00 | $14.70 | $15.00 | $15.00 | 9,771 |
2025-04-15 | $14.86 | $15.31 | $14.70 | $15.07 | $15.07 | 84,745 |
2025-04-14 | $14.47 | $14.54 | $14.41 | $14.43 | $14.43 | 22,399 |
2025-04-11 | $14.63 | $14.72 | $14.39 | $14.45 | $14.45 | 52,921 |
2025-04-10 | $14.50 | $14.77 | $14.37 | $14.66 | $14.66 | 40,193 |
2025-04-09 | $13.65 | $14.92 | $13.61 | $14.66 | $14.66 | 264,354 |
2025-04-08 | $16.43 | $16.52 | $15.99 | $16.22 | $16.22 | 42,533 |
2025-04-07 | $16.23 | $16.24 | $16.03 | $16.15 | $16.15 | 30,491 |
2025-04-04 | $16.02 | $16.10 | $15.77 | $16.01 | $16.01 | 116,768 |
2025-04-03 | $16.32 | $16.35 | $16.21 | $16.32 | $16.32 | 24,753 |
2025-04-02 | $16.54 | $16.57 | $16.31 | $16.37 | $16.37 | 22,065 |
2025-04-01 | $16.56 | $16.61 | $16.51 | $16.61 | $16.61 | 3,617 |
2025-03-31 | $16.79 | $16.88 | $16.62 | $16.64 | $16.64 | 59,967 |
2025-03-28 | $16.83 | $16.84 | $16.71 | $16.82 | $16.82 | 8,911 |
2025-03-27 | $16.83 | $16.84 | $16.65 | $16.66 | $16.66 | 30,952 |
2025-03-26 | $16.98 | $17.02 | $16.73 | $16.74 | $16.74 | 18,598 |
2025-03-25 | $17.31 | $17.31 | $17.06 | $17.12 | $17.12 | 18,043 |
2025-03-24 | $16.60 | $17.27 | $16.55 | $17.25 | $17.25 | 28,591 |
2025-03-21 | $16.58 | $16.69 | $16.54 | $16.64 | $16.64 | 12,028 |
2025-03-20 | $16.72 | $16.72 | $16.50 | $16.58 | $16.58 | 16,467 |
2025-03-19 | $16.78 | $16.80 | $16.48 | $16.62 | $16.62 | 29,876 |
2025-03-18 | $16.38 | $16.94 | $16.38 | $16.88 | $16.88 | 29,718 |
2025-03-17 | $16.26 | $16.42 | $16.19 | $16.38 | $16.38 | 70,339 |
2025-03-14 | $16.44 | $16.44 | $16.12 | $16.25 | $16.25 | 75,068 |
2025-03-13 | $16.26 | $16.40 | $16.00 | $16.21 | $16.21 | 150,466 |
2025-03-12 | $16.74 | $16.97 | $16.74 | $16.89 | $16.89 | 26,276 |
2025-03-11 | $16.94 | $17.20 | $16.89 | $16.95 | $16.95 | 18,594 |
2025-03-10 | $17.88 | $17.88 | $17.19 | $17.33 | $17.33 | 18,345 |
2025-03-07 | $17.90 | $17.97 | $17.81 | $17.87 | $17.87 | 26,679 |
2025-03-06 | $17.75 | $17.86 | $17.69 | $17.86 | $17.86 | 34,680 |
2025-03-05 | $17.40 | $17.71 | $17.37 | $17.65 | $17.65 | 18,800 |
2025-03-04 | $17.33 | $17.50 | $17.22 | $17.41 | $17.41 | 42,935 |
2025-03-03 | $17.60 | $17.60 | $17.14 | $17.40 | $17.40 | 133,460 |
2025-02-28 | $17.49 | $17.49 | $17.29 | $17.34 | $17.34 | 25,436 |
2025-02-27 | $17.36 | $17.78 | $17.14 | $17.49 | $17.49 | 93,230 |
2025-02-26 | $17.02 | $17.51 | $16.96 | $17.39 | $17.39 | 42,956 |
2025-02-25 | $17.08 | $17.16 | $16.94 | $17.16 | $17.16 | 21,737 |
2025-02-24 | $17.12 | $17.16 | $17.02 | $17.10 | $17.10 | 55,806 |
2025-02-21 | $16.86 | $17.08 | $16.80 | $17.04 | $17.04 | 41,614 |
2025-02-20 | $16.31 | $16.74 | $16.31 | $16.74 | $16.74 | 113,607 |
2025-02-19 | $16.39 | $16.48 | $16.31 | $16.48 | $16.48 | 26,589 |
2025-02-18 | $17.00 | $17.00 | $16.62 | $16.70 | $16.70 | 48,851 |
2025-02-14 | $16.69 | $17.03 | $16.63 | $17.02 | $17.02 | 65,801 |
2025-02-13 | $16.40 | $16.62 | $16.36 | $16.58 | $16.58 | 82,106 |
2025-02-12 | $16.60 | $16.60 | $16.34 | $16.42 | $16.42 | 43,968 |
2025-02-11 | $16.00 | $16.38 | $15.99 | $16.38 | $16.38 | 236,280 |
2025-02-10 | $16.15 | $16.21 | $16.02 | $16.10 | $16.10 | 36,350 |
2025-02-07 | $16.26 | $16.26 | $16.07 | $16.24 | $16.24 | 37,332 |
2025-02-06 | $16.34 | $16.37 | $16.25 | $16.34 | $16.34 | 104,438 |
2025-02-05 | $16.63 | $16.71 | $16.38 | $16.48 | $16.48 | 90,687 |
2025-02-04 | $16.68 | $16.76 | $16.55 | $16.57 | $16.57 | 7,712 |
2025-02-03 | $16.51 | $16.95 | $16.51 | $16.55 | $16.55 | 31,640 |
2025-01-31 | $16.76 | $16.86 | $16.58 | $16.86 | $16.86 | 77,974 |
2025-01-30 | $16.93 | $17.10 | $16.67 | $16.75 | $16.75 | 76,758 |
2025-01-29 | $16.55 | $16.98 | $16.49 | $16.84 | $16.84 | 34,973 |
2025-01-28 | $16.25 | $16.78 | $16.15 | $16.60 | $16.60 | 95,823 |
2025-01-27 | $16.69 | $16.84 | $16.40 | $16.43 | $16.43 | 48,364 |
2025-01-24 | $16.79 | $16.93 | $16.66 | $16.85 | $16.85 | 39,894 |
2025-01-23 | $16.89 | $17.19 | $16.85 | $16.88 | $16.88 | 20,406 |
2025-01-22 | $16.80 | $17.16 | $16.69 | $17.12 | $17.12 | 108,054 |
2025-01-21 | $17.36 | $17.36 | $16.72 | $17.06 | $17.06 | 78,458 |
2025-01-17 | $17.55 | $17.78 | $17.40 | $17.45 | $17.45 | 13,072 |
2025-01-16 | $17.31 | $17.90 | $17.31 | $17.55 | $17.55 | 38,498 |
2025-01-15 | $16.96 | $17.66 | $16.81 | $17.31 | $17.31 | 149,223 |
2025-01-14 | $18.82 | $18.95 | $17.38 | $17.38 | $17.38 | 76,494 |
2025-01-13 | $18.70 | $19.04 | $18.70 | $19.03 | $19.03 | 9,790 |
2025-01-10 | $18.86 | $18.89 | $18.66 | $18.70 | $18.70 | 56,816 |
2025-01-08 | $19.33 | $19.33 | $18.73 | $18.90 | $18.90 | 16,464 |
2025-01-07 | $19.91 | $19.93 | $19.41 | $19.49 | $19.49 | 20,437 |
2025-01-06 | $19.82 | $19.99 | $19.44 | $19.89 | $19.89 | 31,743 |
2025-01-03 | $19.72 | $19.78 | $19.53 | $19.78 | $19.78 | 19,821 |
2025-01-02 | $19.45 | $19.74 | $19.43 | $19.60 | $19.60 | 12,593 |
2024-12-31 | $19.50 | $19.75 | $19.46 | $19.62 | $19.62 | 130,951 |
2024-12-30 | $19.40 | $19.60 | $19.35 | $19.48 | $19.48 | 43,641 |
2024-12-27 | $19.53 | $19.54 | $19.26 | $19.39 | $19.39 | 116,703 |
2024-12-26 | $19.35 | $19.54 | $19.31 | $19.34 | $19.34 | 52,361 |
2024-12-24 | $19.32 | $19.37 | $19.27 | $19.29 | $19.29 | 52,815 |
2024-12-23 | $19.38 | $19.39 | $19.25 | $19.38 | $19.38 | 60,777 |
2024-12-20 | $19.47 | $19.51 | $19.31 | $19.43 | $19.43 | 96,670 |
2024-12-19 | $19.45 | $19.60 | $19.19 | $19.39 | $19.39 | 13,272 |
2024-12-18 | $19.55 | $19.66 | $19.24 | $19.36 | $19.36 | 50,797 |
2024-12-17 | $19.87 | $19.87 | $19.43 | $19.69 | $19.69 | 23,153 |
2024-12-16 | $20.50 | $20.52 | $20.24 | $20.40 | $19.44 | 24,391 |
2024-12-13 | $20.53 | $20.75 | $20.20 | $20.31 | $19.35 | 72,018 |
2024-12-12 | $19.80 | $20.58 | $19.80 | $20.58 | $19.61 | 126,301 |
2024-12-11 | $20.00 | $20.00 | $19.80 | $19.80 | $18.87 | 33,213 |
2024-12-10 | $19.87 | $20.14 | $19.69 | $19.97 | $19.03 | 77,327 |
2024-12-09 | $19.96 | $20.20 | $19.64 | $19.87 | $18.94 | 15,348 |
2024-12-06 | $19.00 | $19.97 | $19.00 | $19.96 | $19.02 | 86,991 |
2024-12-05 | $19.63 | $19.69 | $19.00 | $19.13 | $18.23 | 95,224 |
2024-12-04 | $19.82 | $19.91 | $19.16 | $19.63 | $18.71 | 4,972,743 |
2024-12-03 | $20.54 | $20.65 | $20.27 | $20.30 | $19.35 | 44,646 |
2024-12-02 | $20.50 | $20.61 | $20.24 | $20.49 | $19.52 | 63,268 |
2024-11-29 | $20.41 | $20.72 | $20.41 | $20.55 | $19.58 | 12,466 |
2024-11-27 | $20.25 | $20.36 | $19.69 | $20.25 | $20.25 | 69,945 |
2024-11-26 | $20.37 | $20.57 | $20.27 | $20.41 | $20.41 | 48,118 |
2024-11-25 | $20.19 | $20.23 | $20.00 | $20.11 | $20.11 | 88,936 |
2024-11-22 | $19.86 | $20.17 | $19.64 | $20.16 | $20.16 | 20,439 |
2024-11-21 | $20.02 | $20.02 | $19.71 | $19.91 | $19.91 | 96,839 |
2024-11-20 | $20.19 | $20.20 | $19.87 | $19.95 | $19.95 | 31,478 |
2024-11-19 | $20.30 | $20.48 | $20.26 | $20.46 | $20.46 | 44,602 |
2024-11-18 | $20.53 | $20.74 | $20.32 | $20.56 | $20.56 | 37,066 |
2024-11-15 | $20.76 | $20.88 | $20.31 | $20.46 | $20.46 | 38,348 |
2024-11-14 | $21.50 | $21.69 | $20.61 | $20.78 | $20.78 | 106,530 |
2024-11-13 | $21.92 | $22.18 | $21.83 | $22.00 | $22.00 | 29,948 |
2024-11-12 | $23.11 | $23.20 | $22.19 | $22.25 | $22.25 | 81,183 |
2024-11-11 | $23.00 | $23.23 | $22.98 | $23.15 | $23.15 | 49,361 |
2024-11-08 | $23.02 | $23.17 | $23.01 | $23.17 | $23.17 | 14,881 |
2024-11-07 | $22.89 | $23.16 | $22.78 | $23.03 | $23.03 | 69,020 |
2024-11-06 | $22.70 | $22.75 | $22.52 | $22.74 | $22.74 | 33,870 |
2024-11-05 | $22.30 | $22.34 | $22.12 | $22.25 | $22.25 | 33,083 |
2024-11-04 | $22.88 | $22.88 | $22.37 | $22.38 | $22.38 | 21,613 |
2024-11-01 | $22.89 | $22.89 | $22.61 | $22.73 | $22.73 | 24,035 |
2024-10-31 | $22.50 | $22.74 | $22.38 | $22.70 | $22.70 | 36,705 |
2024-10-30 | $22.25 | $22.47 | $22.10 | $22.47 | $22.47 | 69,905 |
2024-10-29 | $22.21 | $22.25 | $22.02 | $22.10 | $22.10 | 33,566 |
2024-10-28 | $22.26 | $22.38 | $22.04 | $22.17 | $22.17 | 20,657 |
2024-10-25 | $21.85 | $22.22 | $21.85 | $22.11 | $22.11 | 28,430 |
2024-10-24 | $22.35 | $22.35 | $21.90 | $21.90 | $21.90 | 6,149 |
2024-10-23 | $22.29 | $22.38 | $22.11 | $22.21 | $22.21 | 13,437 |
2024-10-22 | $23.02 | $23.05 | $22.40 | $22.41 | $22.41 | 28,487 |
2024-10-21 | $23.28 | $23.32 | $23.06 | $23.06 | $23.06 | 34,354 |
2024-10-18 | $22.88 | $23.32 | $22.75 | $23.28 | $23.28 | 18,792 |
2024-10-17 | $23.03 | $23.14 | $22.66 | $22.92 | $22.92 | 78,450 |
2024-10-16 | $23.20 | $23.39 | $23.11 | $23.14 | $23.14 | 117,674 |
2024-10-15 | $22.47 | $23.00 | $22.29 | $22.94 | $22.94 | 117,277 |
2024-10-14 | $22.01 | $22.41 | $22.01 | $22.27 | $22.27 | 27,868 |
2024-10-11 | $21.96 | $22.11 | $21.92 | $22.11 | $22.11 | 18,587 |
2024-10-10 | $21.95 | $21.99 | $21.71 | $21.83 | $21.83 | 32,609 |
2024-10-09 | $22.45 | $22.45 | $21.97 | $22.09 | $22.09 | 127,867 |
2024-10-08 | $22.23 | $22.50 | $22.20 | $22.39 | $22.39 | 28,030 |
2024-10-07 | $22.20 | $22.36 | $22.06 | $22.12 | $22.12 | 35,266 |
2024-10-04 | $22.03 | $22.16 | $21.91 | $22.09 | $22.09 | 23,552 |
2024-10-03 | $22.01 | $22.24 | $21.85 | $21.87 | $21.87 | 67,655 |
2024-10-02 | $21.53 | $21.82 | $21.45 | $21.82 | $21.82 | 122,783 |
2024-10-01 | $21.59 | $21.59 | $21.36 | $21.45 | $21.45 | 25,528 |
2024-09-30 | $21.64 | $21.71 | $21.48 | $21.56 | $21.56 | 3,622 |
2024-09-27 | $21.09 | $21.50 | $21.09 | $21.49 | $21.49 | 116,716 |
2024-09-26 | $21.03 | $21.09 | $20.94 | $21.08 | $21.08 | 8,131 |
2024-09-25 | $21.10 | $21.25 | $20.96 | $21.10 | $21.10 | 30,264 |
2024-09-24 | $21.38 | $21.38 | $21.20 | $21.22 | $21.22 | 12,258 |
2024-09-23 | $21.39 | $21.53 | $21.31 | $21.48 | $21.48 | 27,121 |
2024-09-20 | $21.27 | $21.37 | $21.20 | $21.34 | $21.34 | 26,083 |
2024-09-19 | $21.28 | $21.35 | $21.12 | $21.35 | $21.35 | 32,824 |
2024-09-18 | $21.36 | $21.39 | $21.16 | $21.18 | $21.18 | 12,021 |
2024-09-17 | $21.16 | $21.26 | $21.08 | $21.26 | $21.26 | 10,887 |
2024-09-16 | $21.31 | $21.41 | $21.01 | $21.15 | $21.15 | 38,798 |
2024-09-13 | $20.86 | $21.29 | $20.80 | $21.28 | $21.28 | 37,464 |
2024-09-12 | $20.52 | $20.99 | $20.40 | $20.94 | $20.94 | 26,918 |
2024-09-11 | $20.53 | $20.57 | $20.21 | $20.52 | $20.52 | 41,904 |
2024-09-10 | $20.97 | $20.97 | $20.43 | $20.43 | $20.43 | 15,666 |
2024-09-09 | $20.36 | $20.80 | $20.36 | $20.80 | $20.80 | 57,145 |
2024-09-06 | $20.35 | $20.45 | $20.18 | $20.27 | $20.27 | 12,469 |
2024-09-05 | $20.85 | $20.85 | $20.30 | $20.55 | $20.55 | 126,671 |
2024-09-04 | $21.02 | $21.10 | $20.72 | $20.87 | $20.87 | 52,344 |
2024-09-03 | $20.86 | $21.28 | $20.86 | $21.10 | $21.10 | 35,560 |
2024-08-30 | $20.53 | $20.91 | $20.53 | $20.88 | $20.88 | 164,398 |
2024-08-29 | $20.77 | $20.77 | $20.41 | $20.61 | $20.61 | 72,920 |
2024-08-28 | $20.43 | $20.49 | $20.34 | $20.45 | $20.45 | 48,822 |
2024-08-27 | $19.94 | $20.49 | $19.88 | $20.37 | $20.37 | 177,138 |
2024-08-26 | $19.47 | $19.95 | $19.45 | $19.92 | $19.92 | 171,276 |
2024-08-23 | $19.47 | $19.47 | $19.02 | $19.40 | $19.40 | 156,585 |
2024-08-22 | $18.84 | $19.46 | $18.73 | $19.33 | $19.33 | 363,269 |
2024-08-21 | $19.50 | $19.62 | $18.13 | $18.49 | $18.49 | 405,483 |
2024-08-20 | $19.51 | $19.51 | $19.38 | $19.42 | $19.42 | 20,683 |
2024-08-19 | $19.65 | $19.65 | $19.48 | $19.48 | $19.48 | 45,870 |
2024-08-16 | $19.58 | $19.72 | $19.55 | $19.56 | $19.56 | 16,849 |
2024-08-15 | $19.90 | $19.92 | $19.58 | $19.59 | $19.59 | 45,691 |
2024-08-14 | $19.96 | $19.97 | $19.82 | $19.92 | $19.92 | 26,611 |
2024-08-13 | $20.00 | $20.09 | $19.90 | $20.04 | $20.04 | 123,242 |
2024-08-12 | $20.17 | $20.17 | $19.83 | $19.96 | $19.96 | 35,396 |
2024-08-09 | $20.27 | $20.27 | $19.98 | $20.18 | $20.18 | 40,012 |
2024-08-08 | $20.42 | $20.49 | $20.07 | $20.22 | $20.22 | 25,099 |
2024-08-07 | $20.55 | $20.74 | $20.45 | $20.58 | $20.58 | 31,092 |
2024-08-06 | $20.17 | $20.57 | $19.96 | $20.43 | $20.43 | 44,376 |
2024-08-05 | $19.54 | $20.33 | $19.31 | $20.19 | $20.19 | 37,695 |
2024-08-02 | $20.90 | $21.00 | $20.33 | $20.33 | $20.33 | 34,989 |
2024-08-01 | $20.10 | $20.83 | $20.10 | $20.83 | $20.83 | 71,712 |
2024-07-31 | $19.26 | $20.29 | $18.98 | $20.21 | $20.21 | 183,051 |
2024-07-30 | $19.75 | $19.76 | $19.35 | $19.44 | $19.44 | 117,662 |
2024-07-29 | $19.90 | $19.97 | $19.75 | $19.75 | $19.75 | 126,262 |
2024-07-26 | $20.33 | $20.33 | $19.97 | $20.03 | $20.03 | 80,354 |
2024-07-25 | $20.49 | $20.51 | $20.34 | $20.34 | $20.34 | 39,064 |
2024-07-24 | $20.64 | $20.66 | $20.50 | $20.50 | $20.50 | 79,728 |
2024-07-23 | $20.62 | $20.69 | $20.50 | $20.64 | $20.64 | 61,928 |
2024-07-22 | $20.62 | $20.68 | $20.47 | $20.51 | $20.51 | 39,082 |
2024-07-19 | $20.73 | $20.74 | $20.59 | $20.67 | $20.67 | 46,420 |
2024-07-18 | $20.60 | $20.78 | $20.38 | $20.68 | $20.68 | 124,530 |
2024-07-17 | $20.40 | $20.59 | $19.77 | $20.59 | $20.59 | 93,443 |
2024-07-16 | $20.72 | $20.72 | $20.42 | $20.47 | $20.47 | 73,112 |
2024-07-15 | $21.15 | $21.25 | $20.88 | $20.88 | $20.88 | 68,041 |
2024-07-12 | $21.36 | $21.36 | $21.14 | $21.18 | $21.18 | 120,894 |
2024-07-11 | $21.70 | $21.86 | $21.28 | $21.40 | $21.40 | 133,506 |
2024-07-10 | $21.67 | $22.73 | $21.31 | $21.47 | $21.47 | 81,106 |
2024-07-09 | $22.60 | $23.04 | $22.22 | $22.27 | $22.27 | 236,288 |
2024-07-08 | $22.50 | $22.79 | $22.42 | $22.78 | $22.78 | 33,198 |
2024-07-05 | $22.74 | $22.74 | $22.50 | $22.56 | $22.56 | 59,458 |
2024-07-03 | $22.67 | $22.69 | $22.56 | $22.60 | $22.60 | 39,159 |
2024-07-02 | $22.59 | $22.82 | $22.58 | $22.67 | $22.67 | 134,017 |
2024-07-01 | $22.43 | $22.67 | $22.35 | $22.56 | $22.56 | 229,876 |
2024-06-28 | $22.38 | $22.47 | $22.06 | $22.41 | $22.41 | 669,570 |
2024-06-27 | $22.44 | $22.44 | $22.05 | $22.35 | $22.35 | 89,055 |
2024-06-26 | $26.72 | $27.23 | $26.72 | $27.00 | $22.04 | 51,013 |
2024-06-25 | $26.20 | $26.60 | $26.20 | $26.55 | $21.67 | 40,373 |
2024-06-24 | $25.71 | $26.21 | $25.66 | $26.11 | $21.32 | 304,607 |
2024-06-21 | $26.24 | $26.26 | $25.66 | $25.73 | $21.01 | 494,513 |
2024-06-20 | $26.41 | $26.44 | $25.99 | $26.23 | $21.41 | 131,236 |
2024-06-18 | $26.70 | $26.75 | $26.27 | $26.43 | $21.58 | 350,481 |
2024-06-17 | $26.09 | $26.66 | $26.09 | $26.48 | $21.62 | 166,135 |
2024-06-14 | $26.65 | $26.85 | $26.29 | $26.29 | $21.46 | 25,886 |
2024-06-13 | $26.78 | $26.78 | $26.56 | $26.63 | $21.74 | 17,217 |
2024-06-12 | $26.57 | $26.85 | $26.57 | $26.84 | $21.91 | 49,021 |
2024-06-11 | $26.85 | $26.90 | $26.56 | $26.69 | $21.79 | 44,871 |
2024-06-10 | $26.91 | $27.10 | $26.80 | $26.86 | $21.93 | 16,285 |
2024-06-07 | $26.87 | $27.42 | $26.74 | $26.83 | $21.90 | 72,784 |
2024-06-06 | $26.01 | $27.13 | $25.57 | $26.93 | $21.98 | 98,826 |
2024-06-05 | $26.35 | $26.44 | $25.73 | $26.12 | $21.32 | 124,357 |
2024-06-04 | $26.84 | $26.88 | $26.20 | $26.28 | $21.45 | 184,759 |
2024-06-03 | $28.19 | $28.21 | $27.33 | $27.39 | $22.36 | 139,727 |
2024-05-31 | $28.57 | $28.57 | $27.89 | $28.16 | $22.99 | 17,699 |
2024-05-30 | $29.39 | $29.48 | $28.08 | $28.19 | $23.01 | 123,208 |
2024-05-29 | $29.40 | $29.51 | $29.36 | $29.48 | $24.07 | 22,719 |
2024-05-28 | $29.25 | $29.45 | $29.25 | $29.43 | $24.03 | 124,686 |
2024-05-24 | $29.37 | $29.37 | $29.12 | $29.25 | $23.88 | 36,096 |
2024-05-23 | $29.14 | $29.26 | $29.01 | $29.23 | $23.86 | 69,039 |
2024-05-22 | $28.99 | $29.05 | $28.87 | $28.92 | $23.61 | 8,433 |
2024-05-21 | $28.95 | $28.98 | $28.76 | $28.82 | $23.53 | 53,350 |
2024-05-20 | $28.82 | $29.07 | $28.82 | $28.93 | $23.62 | 81,599 |
2024-05-17 | $29.09 | $29.21 | $28.60 | $28.68 | $23.42 | 30,089 |
2024-05-16 | $28.57 | $28.94 | $28.57 | $28.94 | $23.63 | 13,672 |
2024-05-15 | $28.54 | $28.73 | $28.37 | $28.57 | $23.32 | 39,344 |
2024-05-14 | $28.35 | $28.49 | $28.28 | $28.49 | $23.26 | 37,624 |
2024-05-13 | $28.47 | $28.55 | $28.32 | $28.38 | $23.17 | 101,379 |
2024-05-10 | $28.73 | $28.75 | $28.42 | $28.53 | $23.29 | 6,920 |
2024-05-09 | $28.91 | $28.97 | $28.69 | $28.81 | $23.52 | 12,568 |
2024-05-08 | $28.80 | $28.99 | $28.78 | $28.84 | $23.54 | 20,357 |
2024-05-07 | $29.07 | $29.10 | $28.94 | $28.95 | $23.63 | 30,769 |
2024-05-06 | $28.42 | $29.02 | $28.42 | $29.02 | $23.69 | 32,452 |
2024-05-03 | $28.51 | $28.54 | $28.32 | $28.53 | $23.29 | 10,577 |
2024-05-02 | $28.31 | $28.45 | $28.22 | $28.28 | $23.09 | 43,175 |
2024-05-01 | $28.01 | $28.20 | $28.00 | $28.20 | $23.02 | 15,653 |
2024-04-30 | $28.10 | $28.26 | $27.96 | $28.17 | $23.00 | 79,356 |
2024-04-29 | $28.28 | $28.32 | $28.05 | $28.18 | $23.01 | 34,723 |
2024-04-26 | $28.55 | $28.55 | $28.17 | $28.44 | $23.22 | 27,930 |
2024-04-25 | $28.36 | $28.52 | $27.90 | $28.46 | $23.24 | 20,321 |
2024-04-24 | $28.58 | $28.77 | $28.39 | $28.48 | $23.25 | 93,087 |
2024-04-23 | $28.53 | $28.75 | $27.50 | $28.65 | $23.39 | 63,136 |
2024-04-22 | $29.03 | $29.15 | $28.84 | $28.87 | $23.57 | 15,970 |
2024-04-19 | $29.00 | $29.02 | $28.90 | $28.99 | $28.99 | 7,457 |
2024-04-18 | $28.98 | $28.98 | $28.72 | $28.93 | $28.93 | 13,088 |
2024-04-17 | $28.78 | $28.94 | $28.68 | $28.91 | $28.91 | 9,312 |
2024-04-16 | $28.82 | $28.86 | $28.69 | $28.72 | $28.72 | 31,814 |
2024-04-15 | $29.07 | $29.32 | $28.87 | $29.00 | $29.00 | 31,093 |
2024-04-12 | $29.02 | $29.37 | $28.92 | $29.20 | $29.20 | 46,743 |
2024-04-11 | $28.89 | $29.28 | $28.89 | $28.99 | $28.99 | 84,920 |
2024-04-10 | $28.70 | $28.78 | $28.48 | $28.77 | $28.77 | 18,379 |
2024-04-09 | $28.20 | $29.13 | $28.10 | $28.84 | $28.84 | 96,354 |
2024-04-08 | $28.30 | $28.30 | $27.80 | $27.98 | $27.98 | 43,554 |
2024-04-05 | $28.40 | $28.54 | $28.08 | $28.33 | $28.33 | 51,472 |
2024-04-04 | $28.89 | $28.91 | $28.34 | $28.47 | $28.47 | 58,364 |
2024-04-03 | $28.98 | $29.12 | $28.75 | $28.81 | $28.81 | 61,749 |
2024-04-02 | $28.80 | $29.00 | $28.65 | $28.97 | $28.97 | 147,870 |
2024-04-01 | $28.66 | $29.19 | $28.46 | $29.04 | $29.04 | 45,955 |
2024-03-28 | $28.22 | $28.69 | $28.11 | $28.65 | $28.65 | 50,132 |
2024-03-27 | $28.27 | $28.38 | $27.79 | $28.23 | $28.23 | 50,192 |
2024-03-26 | $28.39 | $28.39 | $27.66 | $27.99 | $27.99 | 164,395 |
2024-03-25 | $29.69 | $29.74 | $28.08 | $28.77 | $28.77 | 350,463 |
2024-03-22 | $29.75 | $29.78 | $29.33 | $29.35 | $29.35 | 24,077 |
2024-03-21 | $29.13 | $29.78 | $29.13 | $29.78 | $29.78 | 8,998 |
2024-03-20 | $28.77 | $29.40 | $28.77 | $29.10 | $29.10 | 26,460 |
2024-03-19 | $28.21 | $28.69 | $28.20 | $28.60 | $28.60 | 84,570 |
2024-03-18 | $28.59 | $28.59 | $28.38 | $28.47 | $28.47 | 19,509 |
2024-03-15 | $28.75 | $29.31 | $28.39 | $28.49 | $28.49 | 73,214 |
2024-03-14 | $25.46 | $28.32 | $25.14 | $27.93 | $27.93 | 578,552 |
2024-03-13 | $27.80 | $28.38 | $27.10 | $27.16 | $27.16 | 130,112 |
2024-03-12 | $29.35 | $29.43 | $29.25 | $29.29 | $29.29 | 6,941 |
2024-03-11 | $29.66 | $29.68 | $29.48 | $29.57 | $29.57 | 16,540 |
2024-03-08 | $29.82 | $29.86 | $29.65 | $29.67 | $29.67 | 42,686 |
2024-03-07 | $29.96 | $30.08 | $29.89 | $29.96 | $29.96 | 20,351 |
2024-03-06 | $30.20 | $30.20 | $29.74 | $29.98 | $29.98 | 21,658 |
2024-03-05 | $30.36 | $30.44 | $30.18 | $30.21 | $30.21 | 18,790 |
2024-03-04 | $30.40 | $30.53 | $30.23 | $30.24 | $30.24 | 12,042 |
2024-03-01 | $30.40 | $30.63 | $30.30 | $30.63 | $30.63 | 30,690 |
2024-02-29 | $30.24 | $30.45 | $30.06 | $30.40 | $30.40 | 68,820 |
2024-02-28 | $30.21 | $30.41 | $30.10 | $30.10 | $30.10 | 32,392 |
2024-02-27 | $30.37 | $30.40 | $29.46 | $30.00 | $30.00 | 49,783 |
2024-02-26 | $30.85 | $30.86 | $30.45 | $30.51 | $30.51 | 24,620 |
2024-02-23 | $31.00 | $31.02 | $30.81 | $30.85 | $30.85 | 41,008 |
2024-02-22 | $30.43 | $31.34 | $30.43 | $31.02 | $31.02 | 100,709 |
2024-02-21 | $30.34 | $30.55 | $30.34 | $30.38 | $30.38 | 19,400 |
2024-02-20 | $30.60 | $30.60 | $30.28 | $30.39 | $30.39 | 138,196 |
2024-02-16 | $30.76 | $30.80 | $30.58 | $30.66 | $30.66 | 19,354 |
2024-02-15 | $30.76 | $30.87 | $30.67 | $30.67 | $30.67 | 27,870 |
2024-02-14 | $30.69 | $30.83 | $30.61 | $30.83 | $30.83 | 22,656 |
2024-02-13 | $30.76 | $30.93 | $30.62 | $30.79 | $30.79 | 24,908 |
2024-02-12 | $30.91 | $31.04 | $30.84 | $30.84 | $30.84 | 26,522 |
2024-02-09 | $30.81 | $31.02 | $30.81 | $30.94 | $30.94 | 39,887 |
2024-02-08 | $31.01 | $31.10 | $30.99 | $31.05 | $31.05 | 6,692 |
2024-02-07 | $31.30 | $31.30 | $31.02 | $31.12 | $31.12 | 53,493 |
2024-02-06 | $31.40 | $31.52 | $31.21 | $31.32 | $31.32 | 104,132 |
2024-02-05 | $31.50 | $31.50 | $31.31 | $31.49 | $31.49 | 25,497 |
2024-02-02 | $31.35 | $31.40 | $31.25 | $31.40 | $31.40 | 53,711 |
2024-02-01 | $31.04 | $31.50 | $30.99 | $31.32 | $31.32 | 46,199 |
2024-01-31 | $30.93 | $31.12 | $30.91 | $31.00 | $31.00 | 11,985 |
2024-01-30 | $31.18 | $31.23 | $31.02 | $31.14 | $31.14 | 7,212 |
2024-01-29 | $31.20 | $31.22 | $31.05 | $31.14 | $31.14 | 9,857 |
2024-01-26 | $30.92 | $31.23 | $30.92 | $31.07 | $31.07 | 15,370 |
2024-01-25 | $30.86 | $31.18 | $30.85 | $31.18 | $31.18 | 6,899 |
2024-01-24 | $30.84 | $31.17 | $30.68 | $30.97 | $30.97 | 8,841 |
2024-01-23 | $30.93 | $31.00 | $30.70 | $30.74 | $30.74 | 192,969 |
2024-01-22 | $31.30 | $31.30 | $30.99 | $31.09 | $31.09 | 205,164 |
2024-01-19 | $31.16 | $31.28 | $31.16 | $31.27 | $31.27 | 7,893 |
2024-01-18 | $31.03 | $31.13 | $31.00 | $31.00 | $31.00 | 8,401 |
2024-01-17 | $31.00 | $31.24 | $30.93 | $31.05 | $31.05 | 138,937 |
2024-01-16 | $30.73 | $30.94 | $30.58 | $30.94 | $30.94 | 51,599 |
2024-01-12 | $30.64 | $30.70 | $30.44 | $30.54 | $30.54 | 31,199 |
2024-01-11 | $30.85 | $30.91 | $30.67 | $30.77 | $30.77 | 11,615 |
2024-01-10 | $30.99 | $31.09 | $30.84 | $30.93 | $30.93 | 29,311 |
2024-01-09 | $30.99 | $31.09 | $30.81 | $30.88 | $30.88 | 7,200 |
2024-01-08 | $30.65 | $30.95 | $30.60 | $30.95 | $30.95 | 52,366 |
2024-01-05 | $30.31 | $30.58 | $30.31 | $30.58 | $30.58 | 12,288 |
2024-01-04 | $29.99 | $30.35 | $29.98 | $30.26 | $30.26 | 17,256 |
2024-01-03 | $29.80 | $30.12 | $29.78 | $30.12 | $30.12 | 18,507 |
2024-01-02 | $30.15 | $30.17 | $29.91 | $29.91 | $29.91 | 95,287 |
2023-12-29 | $30.06 | $30.18 | $30.06 | $30.15 | $30.15 | 7,718 |
2023-12-28 | $30.10 | $30.18 | $30.06 | $30.14 | $30.14 | 29,217 |
2023-12-27 | $29.97 | $30.15 | $29.94 | $30.12 | $30.12 | 4,291 |
2023-12-26 | $30.23 | $30.23 | $29.92 | $30.13 | $30.13 | 54,494 |
2023-12-22 | $29.72 | $30.00 | $29.69 | $29.93 | $29.93 | 23,542 |
2023-12-21 | $29.78 | $29.85 | $29.74 | $29.74 | $29.74 | 25,749 |
2023-12-20 | $29.67 | $29.72 | $29.61 | $29.70 | $29.70 | 51,677 |
2023-12-19 | $29.89 | $29.89 | $29.61 | $29.65 | $29.65 | 73,335 |
2023-12-18 | $30.87 | $30.87 | $29.61 | $29.88 | $29.88 | 260,996 |
2023-12-15 | $30.82 | $30.87 | $30.48 | $30.66 | $29.92 | 62,237 |
2023-12-14 | $30.79 | $31.00 | $30.68 | $30.74 | $30.00 | 47,751 |
2023-12-13 | $30.80 | $30.81 | $30.73 | $30.79 | $30.05 | 33,691 |
2023-12-12 | $30.71 | $30.73 | $30.55 | $30.73 | $29.99 | 21,278 |
2023-12-11 | $30.66 | $30.73 | $30.54 | $30.61 | $29.88 | 22,091 |
2023-12-08 | $30.40 | $30.50 | $30.37 | $30.45 | $29.72 | 24,443 |
2023-12-07 | $30.28 | $30.31 | $30.18 | $30.30 | $29.57 | 17,604 |
2023-12-06 | $30.38 | $30.40 | $30.22 | $30.23 | $29.50 | 29,046 |
2023-12-05 | $30.23 | $30.37 | $30.23 | $30.31 | $29.58 | 5,763 |
2023-12-04 | $30.15 | $30.38 | $30.15 | $30.19 | $29.46 | 67,604 |
2023-12-01 | $30.12 | $30.28 | $30.06 | $30.12 | $29.39 | 29,257 |
2023-11-30 | $30.23 | $30.25 | $30.04 | $30.12 | $29.40 | 42,371 |
2023-11-29 | $30.27 | $30.30 | $30.14 | $30.28 | $29.55 | 12,859 |
2023-11-28 | $30.34 | $30.34 | $30.24 | $30.25 | $29.52 | 80,971 |
2023-11-27 | $30.31 | $30.41 | $30.26 | $30.31 | $29.58 | 10,530 |
2023-11-24 | $30.43 | $30.43 | $30.35 | $30.35 | $30.35 | 1,955 |
2023-11-22 | $30.04 | $30.75 | $30.04 | $30.43 | $30.43 | 90,204 |
2023-11-21 | $30.16 | $30.18 | $30.03 | $30.09 | $30.09 | 10,089 |
2023-11-20 | $30.36 | $30.38 | $30.11 | $30.18 | $30.18 | 16,192 |
2023-11-17 | $30.45 | $30.49 | $30.38 | $30.43 | $30.43 | 21,192 |
2023-11-16 | $30.37 | $30.56 | $30.21 | $30.36 | $30.36 | 41,503 |
2023-11-15 | $29.84 | $30.13 | $29.84 | $30.13 | $30.13 | 394,918 |
2023-11-14 | $29.96 | $29.96 | $29.79 | $29.87 | $29.87 | 66,750 |
2023-11-13 | $29.93 | $29.93 | $29.77 | $29.90 | $29.90 | 28,984 |
2023-11-10 | $29.67 | $29.94 | $29.67 | $29.88 | $29.88 | 35,628 |
2023-11-09 | $29.85 | $29.90 | $29.65 | $29.76 | $29.76 | 84,805 |
2023-11-08 | $29.86 | $29.93 | $29.68 | $29.81 | $29.81 | 17,471 |
2023-11-07 | $30.00 | $30.06 | $29.81 | $29.91 | $29.91 | 22,989 |
2023-11-06 | $30.07 | $30.10 | $29.98 | $30.08 | $30.08 | 18,511 |
2023-11-03 | $30.12 | $30.23 | $30.05 | $30.18 | $30.18 | 16,938 |
2023-11-02 | $29.68 | $30.13 | $29.54 | $29.99 | $29.99 | 62,226 |
2023-11-01 | $29.49 | $29.62 | $29.45 | $29.60 | $29.60 | 20,728 |
2023-10-31 | $29.67 | $29.78 | $29.42 | $29.53 | $29.53 | 53,660 |
2023-10-30 | $29.50 | $29.78 | $29.43 | $29.56 | $29.56 | 120,454 |
2023-10-27 | $29.38 | $29.48 | $29.29 | $29.38 | $29.38 | 17,958 |
2023-10-26 | $29.27 | $29.36 | $29.24 | $29.36 | $29.36 | 27,803 |
2023-10-25 | $29.25 | $29.33 | $29.07 | $29.26 | $29.26 | 116,963 |
2023-10-24 | $28.65 | $28.75 | $28.60 | $28.75 | $28.75 | 31,162 |
2023-10-23 | $28.70 | $28.70 | $28.48 | $28.65 | $28.65 | 35,270 |
2023-10-20 | $28.34 | $28.71 | $28.33 | $28.62 | $28.62 | 28,235 |
2023-10-19 | $28.23 | $28.41 | $28.23 | $28.40 | $28.40 | 19,846 |
2023-10-18 | $28.16 | $28.23 | $28.10 | $28.23 | $28.23 | 5,474 |
2023-10-17 | $27.99 | $28.18 | $27.99 | $28.12 | $28.12 | 9,010 |
2023-10-16 | $28.20 | $28.26 | $28.09 | $28.09 | $28.09 | 2,205 |
2023-10-13 | $28.06 | $28.21 | $28.06 | $28.15 | $28.15 | 33,572 |
2023-10-12 | $28.23 | $28.29 | $28.11 | $28.24 | $28.24 | 15,282 |
2023-10-11 | $28.20 | $28.25 | $27.99 | $28.17 | $28.17 | 32,029 |
2023-10-10 | $28.49 | $28.49 | $28.21 | $28.21 | $28.21 | 20,259 |
2023-10-09 | $28.48 | $28.60 | $28.29 | $28.38 | $28.38 | 33,966 |
2023-10-06 | $28.47 | $28.67 | $28.20 | $28.47 | $28.47 | 15,804 |
2023-10-05 | $28.21 | $28.59 | $28.21 | $28.39 | $28.39 | 26,054 |
2023-10-04 | $28.69 | $28.69 | $28.29 | $28.29 | $28.29 | 21,329 |
2023-10-03 | $28.57 | $28.75 | $28.49 | $28.65 | $28.65 | 55,726 |
2023-10-02 | $28.59 | $28.75 | $28.28 | $28.49 | $28.49 | 116,021 |
2023-09-29 | $28.43 | $28.47 | $28.25 | $28.47 | $28.47 | 11,126 |
2023-09-28 | $28.51 | $28.51 | $28.17 | $28.38 | $28.38 | 18,295 |
2023-09-27 | $28.59 | $28.64 | $28.41 | $28.52 | $28.52 | 60,321 |
2023-09-26 | $28.65 | $28.97 | $28.56 | $28.57 | $28.57 | 13,862 |
2023-09-25 | $29.01 | $29.01 | $28.74 | $28.79 | $28.79 | 11,973 |
2023-09-22 | $28.85 | $29.03 | $28.85 | $29.02 | $29.02 | 25,651 |
2023-09-21 | $28.95 | $28.95 | $28.84 | $28.93 | $28.93 | 16,998 |
2023-09-20 | $29.00 | $29.06 | $28.83 | $29.00 | $29.00 | 13,988 |
2023-09-19 | $29.10 | $29.38 | $28.82 | $28.97 | $28.97 | 16,946 |
2023-09-18 | $29.10 | $29.10 | $28.74 | $28.87 | $28.87 | 14,305 |
2023-09-15 | $29.23 | $29.23 | $29.00 | $29.07 | $29.07 | 37,206 |
2023-09-14 | $29.11 | $29.34 | $29.11 | $29.21 | $29.21 | 24,165 |
2023-09-13 | $29.21 | $29.21 | $29.00 | $29.12 | $29.12 | 20,187 |
2023-09-12 | $29.09 | $29.23 | $29.09 | $29.18 | $29.18 | 9,117 |
2023-09-11 | $28.95 | $29.06 | $28.95 | $29.04 | $29.04 | 15,286 |
2023-09-08 | $28.80 | $28.97 | $28.80 | $28.83 | $28.83 | 5,667 |
2023-09-07 | $28.84 | $28.86 | $28.62 | $28.78 | $28.78 | 41,055 |
2023-09-06 | $28.80 | $28.95 | $28.78 | $28.78 | $28.78 | 24,051 |
2023-09-05 | $28.67 | $28.81 | $28.57 | $28.69 | $28.69 | 45,360 |
2023-09-01 | $28.65 | $28.67 | $28.50 | $28.65 | $28.65 | 19,318 |
2023-08-31 | $28.61 | $28.75 | $28.52 | $28.68 | $28.68 | 36,328 |
2023-08-30 | $28.28 | $28.61 | $28.28 | $28.49 | $28.49 | 8,332 |
2023-08-29 | $28.07 | $28.36 | $28.07 | $28.35 | $28.35 | 11,758 |
2023-08-28 | $28.30 | $28.30 | $28.08 | $28.08 | $28.08 | 4,410 |
2023-08-25 | $28.39 | $28.39 | $28.17 | $28.18 | $28.18 | 6,649 |
2023-08-24 | $28.50 | $28.51 | $28.33 | $28.33 | $28.33 | 7,495 |
2023-08-23 | $27.77 | $28.74 | $27.75 | $28.51 | $28.51 | 18,114 |
2023-08-22 | $27.78 | $27.95 | $27.70 | $27.84 | $27.84 | 12,534 |
2023-08-21 | $27.95 | $27.95 | $27.80 | $27.87 | $27.87 | 4,407 |
2023-08-18 | $28.06 | $28.06 | $27.86 | $27.95 | $27.95 | 11,253 |
2023-08-17 | $28.04 | $28.13 | $27.95 | $28.00 | $28.00 | 11,092 |
2023-08-16 | $27.83 | $27.93 | $27.56 | $27.88 | $27.88 | 13,976 |
2023-08-15 | $27.79 | $27.83 | $27.71 | $27.81 | $27.81 | 8,659 |
2023-08-14 | $27.95 | $27.99 | $27.76 | $27.91 | $27.91 | 14,766 |
2023-08-11 | $28.28 | $28.28 | $27.86 | $27.99 | $27.99 | 21,736 |
2023-08-10 | $28.48 | $28.55 | $28.25 | $28.25 | $28.25 | 22,632 |
2023-08-09 | $28.62 | $28.68 | $28.45 | $28.45 | $28.45 | 9,718 |
2023-08-08 | $28.50 | $28.60 | $28.32 | $28.56 | $28.56 | 20,031 |
2023-08-07 | $28.07 | $28.50 | $28.07 | $28.50 | $28.50 | 34,576 |
2023-08-04 | $27.80 | $28.15 | $27.80 | $28.10 | $28.10 | 45,296 |
2023-08-03 | $27.80 | $27.80 | $27.63 | $27.69 | $27.69 | 22,188 |
2023-08-02 | $28.43 | $28.43 | $27.75 | $27.79 | $27.79 | 44,707 |
2023-08-01 | $28.63 | $28.86 | $28.40 | $28.52 | $28.52 | 90,285 |
2023-07-31 | $28.16 | $29.12 | $28.16 | $28.94 | $28.94 | 222,279 |
2023-07-28 | $28.01 | $28.19 | $27.72 | $28.19 | $28.19 | 101,509 |
2023-07-27 | $28.42 | $29.16 | $28.03 | $28.13 | $28.13 | 123,324 |
2023-07-26 | $26.59 | $27.27 | $26.46 | $27.27 | $27.27 | 133,039 |
2023-07-25 | $26.26 | $26.45 | $26.26 | $26.41 | $26.41 | 12,248 |
2023-07-24 | $26.60 | $26.68 | $26.27 | $26.27 | $26.27 | 72,706 |
2023-07-21 | $26.70 | $26.70 | $26.64 | $26.65 | $26.65 | 3,831 |
2023-07-20 | $26.69 | $26.70 | $26.62 | $26.62 | $26.62 | 10,605 |
2023-07-19 | $26.54 | $26.69 | $26.52 | $26.69 | $26.69 | 3,936 |
2023-07-18 | $26.77 | $26.78 | $26.39 | $26.50 | $26.50 | 79,121 |
2023-07-17 | $26.28 | $26.60 | $26.28 | $26.60 | $26.60 | 57,718 |
2023-07-14 | $26.29 | $26.30 | $26.16 | $26.20 | $26.20 | 5,135 |
2023-07-13 | $25.75 | $26.20 | $25.59 | $26.13 | $26.13 | 21,324 |
2023-07-12 | $25.25 | $25.42 | $25.25 | $25.40 | $25.40 | 9,605 |
2023-07-11 | $25.34 | $25.44 | $25.24 | $25.32 | $25.32 | 35,777 |
2023-07-10 | $25.42 | $25.42 | $25.31 | $25.41 | $25.41 | 2,812 |
2023-07-07 | $25.43 | $25.43 | $25.30 | $25.33 | $25.33 | 7,874 |
2023-07-06 | $25.41 | $25.41 | $25.26 | $25.26 | $25.26 | 3,980 |
2023-07-05 | $25.45 | $25.50 | $25.29 | $25.32 | $25.32 | 76,876 |
2023-07-03 | $25.44 | $25.45 | $25.33 | $25.45 | $25.45 | 8,156 |
2023-06-30 | $25.36 | $25.53 | $25.36 | $25.42 | $25.42 | 8,606 |
2023-06-29 | $25.18 | $25.35 | $25.18 | $25.29 | $25.29 | 14,747 |
2023-06-28 | $25.39 | $25.39 | $25.13 | $25.15 | $25.15 | 23,589 |
2023-06-27 | $25.68 | $25.68 | $25.54 | $25.55 | $25.35 | 17,121 |
2023-06-26 | $25.91 | $25.91 | $25.45 | $25.68 | $25.47 | 112,834 |
2023-06-23 | $25.77 | $25.78 | $25.59 | $25.69 | $25.48 | 8,244 |
2023-06-22 | $25.78 | $25.84 | $25.66 | $25.66 | $25.45 | 12,417 |
2023-06-21 | $25.60 | $25.76 | $25.46 | $25.67 | $25.46 | 20,173 |
2023-06-20 | $25.55 | $25.70 | $25.45 | $25.45 | $25.25 | 14,748 |
2023-06-16 | $25.61 | $25.79 | $25.43 | $25.51 | $25.31 | 13,056 |
2023-06-15 | $25.57 | $26.04 | $25.57 | $25.80 | $25.59 | 19,732 |
2023-06-14 | $25.35 | $25.40 | $25.12 | $25.31 | $25.11 | 21,993 |
2023-06-13 | $25.39 | $25.64 | $25.21 | $25.39 | $25.19 | 27,083 |
2023-06-12 | $25.10 | $25.34 | $25.09 | $25.32 | $25.12 | 20,065 |
2023-06-09 | $24.73 | $25.02 | $24.73 | $24.98 | $24.78 | 14,509 |
2023-06-08 | $24.60 | $24.81 | $24.60 | $24.69 | $24.49 | 13,875 |
2023-06-07 | $24.47 | $24.67 | $24.47 | $24.65 | $24.45 | 5,573 |
2023-06-06 | $24.50 | $24.61 | $24.42 | $24.54 | $24.35 | 13,852 |
2023-06-05 | $24.64 | $24.64 | $24.39 | $24.40 | $24.40 | 2,800 |
2023-06-02 | $24.60 | $24.61 | $24.50 | $24.50 | $24.50 | 4,478 |
2023-06-01 | $24.59 | $24.66 | $24.54 | $24.60 | $24.60 | 10,914 |
2023-05-31 | $24.62 | $24.69 | $24.51 | $24.51 | $24.51 | 46,076 |
2023-05-30 | $25.05 | $25.05 | $24.64 | $24.65 | $24.65 | 48,067 |
2023-05-26 | $24.63 | $24.73 | $24.57 | $24.65 | $24.65 | 22,431 |
2023-05-25 | $24.51 | $24.89 | $24.48 | $24.57 | $24.57 | 24,007 |
2023-05-24 | $24.40 | $24.55 | $24.40 | $24.47 | $24.47 | 117,540 |
2023-05-23 | $24.52 | $24.61 | $24.43 | $24.43 | $24.43 | 43,062 |
2023-05-22 | $24.58 | $24.65 | $24.53 | $24.65 | $24.65 | 6,425 |
2023-05-19 | $24.49 | $24.61 | $24.45 | $24.59 | $24.59 | 10,138 |
2023-05-18 | $24.43 | $24.55 | $24.43 | $24.55 | $24.55 | 7,863 |
2023-05-17 | $24.20 | $24.31 | $24.20 | $24.28 | $24.28 | 4,840 |
2023-05-16 | $24.11 | $24.37 | $24.11 | $24.26 | $24.26 | 2,419 |
2023-05-15 | $24.50 | $24.50 | $24.28 | $24.31 | $24.31 | 9,474 |
2023-05-12 | $24.34 | $24.41 | $24.31 | $24.41 | $24.41 | 3,552 |
2023-05-11 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 366 |
2023-05-10 | $24.41 | $24.51 | $24.41 | $24.47 | $24.47 | 14,320 |
2023-05-09 | $24.32 | $24.32 | $24.16 | $24.31 | $24.31 | 16,274 |
2023-05-08 | $24.09 | $24.25 | $24.07 | $24.23 | $24.23 | 9,744 |
2023-05-05 | $24.36 | $24.38 | $24.20 | $24.25 | $24.25 | 8,917 |
2023-05-04 | $24.42 | $24.52 | $24.30 | $24.37 | $24.37 | 5,983 |
2023-05-03 | $24.70 | $24.76 | $24.47 | $24.60 | $24.60 | 10,202 |
2023-05-02 | $24.65 | $24.78 | $24.60 | $24.78 | $24.78 | 29,838 |
2023-05-01 | $24.65 | $24.79 | $24.65 | $24.68 | $24.68 | 8,720 |
2023-04-28 | $24.93 | $25.04 | $24.78 | $24.84 | $24.84 | 7,645 |
2023-04-27 | $24.56 | $24.94 | $24.56 | $24.88 | $24.88 | 20,662 |
2023-04-26 | $24.49 | $24.69 | $24.49 | $24.69 | $24.69 | 8,059 |
2023-04-25 | $24.56 | $24.70 | $24.50 | $24.51 | $24.51 | 108,983 |
2023-04-24 | $24.58 | $24.65 | $24.44 | $24.62 | $24.62 | 21,947 |
2023-04-21 | $24.83 | $24.89 | $24.69 | $24.77 | $24.77 | 24,035 |
2023-04-20 | $24.87 | $24.87 | $24.75 | $24.76 | $24.76 | 10,420 |
2023-04-19 | $24.80 | $24.87 | $24.65 | $24.84 | $24.84 | 30,620 |
2023-04-18 | $24.68 | $24.87 | $24.68 | $24.86 | $24.86 | 7,767 |
2023-04-17 | $24.59 | $24.80 | $24.51 | $24.73 | $24.73 | 74,520 |
2023-04-14 | $24.42 | $24.71 | $24.41 | $24.47 | $24.47 | 32,111 |
2023-04-13 | $24.11 | $24.44 | $24.11 | $24.44 | $24.44 | 46,899 |
2023-04-12 | $23.96 | $24.17 | $23.96 | $24.17 | $24.17 | 6,880 |
2023-04-11 | $23.91 | $23.98 | $23.88 | $23.98 | $23.98 | 1,622 |
2023-04-10 | $23.91 | $23.91 | $23.86 | $23.86 | $23.86 | 2,645 |
2023-04-06 | $23.73 | $23.92 | $23.73 | $23.84 | $23.84 | 90,506 |
2023-04-05 | $23.92 | $23.94 | $23.78 | $23.79 | $23.79 | 2,037 |
2023-04-04 | $23.98 | $24.12 | $23.98 | $24.02 | $24.02 | 5,237 |
2023-04-03 | $24.00 | $24.12 | $23.98 | $24.12 | $24.12 | 21,188 |
2023-03-31 | $23.94 | $24.00 | $23.70 | $23.84 | $23.84 | 71,150 |
2023-03-30 | $23.96 | $23.96 | $23.86 | $23.92 | $23.92 | 5,915 |
2023-03-29 | $23.84 | $24.00 | $23.82 | $23.99 | $23.99 | 17,651 |
2023-03-28 | $23.70 | $23.79 | $23.64 | $23.79 | $23.79 | 2,667 |
2023-03-27 | $23.65 | $23.76 | $23.65 | $23.76 | $23.76 | 26,877 |
2023-03-24 | $23.58 | $23.72 | $23.49 | $23.72 | $23.72 | 35,033 |
2023-03-23 | $23.73 | $23.86 | $23.72 | $23.74 | $23.74 | 6,303 |
2023-03-22 | $23.65 | $23.65 | $23.57 | $23.59 | $23.59 | 10,938 |
2023-03-21 | $23.54 | $23.72 | $23.53 | $23.72 | $23.72 | 11,202 |
2023-03-20 | $23.31 | $23.47 | $23.31 | $23.41 | $23.41 | 58,927 |
2023-03-17 | $23.43 | $23.43 | $23.23 | $23.23 | $23.23 | 87,804 |
2023-03-16 | $23.32 | $23.56 | $23.28 | $23.54 | $23.54 | 41,223 |
2023-03-15 | $23.31 | $23.53 | $23.30 | $23.52 | $23.52 | 31,541 |
2023-03-14 | $23.60 | $24.07 | $23.59 | $23.76 | $23.76 | 54,184 |
2023-03-13 | $23.33 | $23.76 | $23.29 | $23.56 | $23.56 | 21,278 |
2023-03-10 | $24.08 | $24.39 | $23.93 | $23.93 | $23.93 | 22,659 |
2023-03-09 | $23.74 | $24.26 | $23.74 | $24.26 | $24.26 | 20,987 |
2023-03-08 | $23.65 | $23.88 | $23.58 | $23.88 | $23.88 | 29,805 |
2023-03-07 | $23.38 | $23.70 | $23.38 | $23.64 | $23.64 | 9,312 |
2023-03-06 | $24.06 | $24.09 | $23.80 | $23.80 | $23.80 | 13,591 |
2023-03-03 | $24.16 | $24.16 | $23.73 | $24.06 | $24.06 | 6,742 |
2023-03-02 | $23.52 | $24.06 | $23.52 | $23.98 | $23.98 | 39,284 |
2023-03-01 | $23.03 | $23.44 | $23.01 | $23.34 | $23.34 | 36,273 |
2023-02-28 | $23.27 | $23.27 | $22.89 | $22.97 | $22.97 | 53,999 |
2023-02-27 | $22.81 | $23.09 | $22.81 | $22.93 | $22.93 | 36,962 |
2023-02-24 | $22.88 | $22.90 | $22.77 | $22.87 | $22.87 | 59,627 |
2023-02-23 | $22.55 | $23.06 | $22.28 | $22.87 | $22.87 | 111,704 |
2023-02-22 | $22.54 | $22.65 | $22.49 | $22.56 | $22.56 | 90,974 |
2023-02-21 | $22.72 | $22.83 | $22.56 | $22.58 | $22.58 | 100,599 |
2023-02-17 | $22.61 | $22.80 | $22.56 | $22.68 | $22.68 | 95,040 |
2023-02-16 | $22.49 | $22.72 | $22.45 | $22.61 | $22.61 | 57,822 |
2023-02-15 | $22.54 | $22.63 | $22.46 | $22.47 | $22.47 | 58,207 |
2023-02-14 | $22.60 | $22.68 | $22.58 | $22.60 | $22.60 | 10,316 |
2023-02-13 | $22.50 | $22.67 | $22.47 | $22.60 | $22.60 | 27,075 |
2023-02-10 | $22.52 | $22.67 | $22.51 | $22.56 | $22.56 | 15,525 |
2023-02-09 | $22.66 | $22.73 | $22.58 | $22.58 | $22.58 | 6,513 |
2023-02-08 | $22.64 | $22.90 | $22.64 | $22.76 | $22.76 | 26,099 |
2023-02-07 | $22.76 | $22.82 | $22.68 | $22.75 | $22.75 | 29,126 |
2023-02-06 | $22.91 | $22.94 | $22.75 | $22.81 | $22.81 | 17,528 |
2023-02-03 | $22.80 | $22.98 | $22.73 | $22.98 | $22.98 | 14,547 |
2023-02-02 | $22.63 | $22.99 | $22.44 | $22.97 | $22.97 | 37,276 |
2023-02-01 | $22.54 | $22.68 | $22.46 | $22.52 | $22.52 | 27,806 |
2023-01-31 | $22.76 | $22.76 | $22.49 | $22.61 | $22.61 | 21,053 |
2023-01-30 | $22.70 | $22.72 | $22.60 | $22.66 | $22.66 | 13,755 |
2023-01-27 | $22.89 | $23.01 | $22.82 | $22.83 | $22.83 | 15,485 |
2023-01-26 | $22.84 | $22.90 | $22.77 | $22.84 | $22.84 | 3,564 |
2023-01-25 | $23.00 | $23.02 | $22.86 | $22.92 | $22.92 | 33,131 |
2023-01-24 | $23.04 | $23.20 | $23.03 | $23.08 | $23.08 | 19,856 |
2023-01-23 | $23.07 | $23.22 | $23.01 | $23.15 | $23.15 | 47,340 |
2023-01-20 | $23.18 | $23.25 | $23.14 | $23.25 | $23.25 | 19,464 |
2023-01-19 | $23.19 | $23.31 | $23.12 | $23.30 | $23.30 | 36,550 |
2023-01-18 | $23.54 | $23.54 | $23.30 | $23.39 | $23.39 | 15,327 |
2023-01-17 | $23.29 | $23.55 | $23.11 | $23.54 | $23.54 | 34,883 |
2023-01-13 | $23.07 | $23.25 | $22.96 | $23.11 | $23.11 | 20,037 |
2023-01-12 | $22.90 | $23.26 | $22.82 | $23.05 | $23.05 | 54,460 |
2023-01-11 | $22.80 | $22.92 | $22.76 | $22.90 | $22.90 | 33,378 |
2023-01-10 | $22.91 | $22.98 | $22.79 | $22.79 | $22.79 | 73,438 |
2023-01-09 | $22.75 | $23.01 | $22.65 | $23.01 | $23.01 | 43,085 |
2023-01-06 | $22.41 | $22.57 | $22.41 | $22.55 | $22.55 | 936 |
2023-01-05 | $22.65 | $22.66 | $22.16 | $22.39 | $22.39 | 184,756 |
2023-01-04 | $22.64 | $22.66 | $22.39 | $22.58 | $22.58 | 9,695 |
2023-01-03 | $23.05 | $23.16 | $22.69 | $22.81 | $22.81 | 50,298 |
2022-12-30 | $23.02 | $23.31 | $22.95 | $23.23 | $23.23 | 8,904 |
2022-12-29 | $22.86 | $23.20 | $22.81 | $23.05 | $23.05 | 34,043 |
2022-12-28 | $23.35 | $23.60 | $22.90 | $22.91 | $22.91 | 41,749 |
2022-12-27 | $23.46 | $23.72 | $23.45 | $23.51 | $23.45 | 43,751 |
2022-12-23 | $23.27 | $23.40 | $23.18 | $23.18 | $23.12 | 35,983 |
2022-12-22 | $23.28 | $23.34 | $23.18 | $23.30 | $23.24 | 16,840 |
2022-12-21 | $23.16 | $23.22 | $23.09 | $23.22 | $23.16 | 27,568 |
2022-12-20 | $23.29 | $23.30 | $23.07 | $23.22 | $23.16 | 11,425 |
2022-12-19 | $23.24 | $23.25 | $22.98 | $23.13 | $23.07 | 30,009 |
2022-12-16 | $23.04 | $23.13 | $22.98 | $23.08 | $23.02 | 48,769 |
2022-12-15 | $22.94 | $23.17 | $22.81 | $23.12 | $23.06 | 35,692 |
2022-12-14 | $22.74 | $23.14 | $22.74 | $22.97 | $22.91 | 61,534 |
2022-12-13 | $22.81 | $23.17 | $22.80 | $22.98 | $22.92 | 15,914 |
2022-12-12 | $22.74 | $22.92 | $22.66 | $22.86 | $22.80 | 27,452 |
2022-12-09 | $22.44 | $22.65 | $22.19 | $22.54 | $22.48 | 183,390 |
2022-12-08 | $22.46 | $22.52 | $21.62 | $22.37 | $22.32 | 67,817 |
2022-12-07 | $22.40 | $22.50 | $22.40 | $22.50 | $22.44 | 79,164 |
2022-12-06 | $22.27 | $22.35 | $22.07 | $22.31 | $22.26 | 64,683 |
2022-12-05 | $22.45 | $22.63 | $22.31 | $22.31 | $22.26 | 20,427 |
2022-12-02 | $22.37 | $22.50 | $21.94 | $22.39 | $22.34 | 46,692 |
2022-12-01 | $22.00 | $22.19 | $21.15 | $22.18 | $22.13 | 12,898 |
2022-11-30 | $21.76 | $21.95 | $21.76 | $21.86 | $21.81 | 8,338 |
2022-11-29 | $21.55 | $21.75 | $21.39 | $21.48 | $21.43 | 143,437 |
2022-11-28 | $22.10 | $22.15 | $21.47 | $21.53 | $21.48 | 41,557 |
2022-11-25 | $22.12 | $22.38 | $22.12 | $22.21 | $22.15 | 9,871 |
2022-11-23 | $22.98 | $23.00 | $22.28 | $22.30 | $22.25 | 20,083 |
2022-11-22 | $22.89 | $23.03 | $22.86 | $22.86 | $22.80 | 38,196 |
2022-11-21 | $23.03 | $23.03 | $22.76 | $22.86 | $22.80 | 13,644 |
2022-11-18 | $23.07 | $23.07 | $22.81 | $22.96 | $22.96 | 124,600 |
2022-11-17 | $23.10 | $23.39 | $23.06 | $23.39 | $23.39 | 84,534 |
2022-11-16 | $22.94 | $23.25 | $22.85 | $23.16 | $23.16 | 105,293 |
2022-11-15 | $22.96 | $23.00 | $22.82 | $22.88 | $22.88 | 8,165 |
2022-11-14 | $23.00 | $23.17 | $22.82 | $22.96 | $22.96 | 53,736 |
2022-11-11 | $23.28 | $23.30 | $23.02 | $23.02 | $23.02 | 1,595 |
2022-11-10 | $23.33 | $23.33 | $23.04 | $23.13 | $23.13 | 26,290 |
2022-11-09 | $23.05 | $23.16 | $23.05 | $23.16 | $23.16 | 13,245 |
2022-11-08 | $23.26 | $23.34 | $23.18 | $23.33 | $23.33 | 28,097 |
2022-11-07 | $23.31 | $23.49 | $23.27 | $23.35 | $23.35 | 12,239 |
2022-11-04 | $23.39 | $23.62 | $23.17 | $23.26 | $23.26 | 37,017 |
2022-11-03 | $24.02 | $24.02 | $23.32 | $23.59 | $23.59 | 94,953 |
2022-11-02 | $24.12 | $24.30 | $23.88 | $23.98 | $23.98 | 20,253 |
2022-11-01 | $24.79 | $24.79 | $24.09 | $24.14 | $24.14 | 96,964 |
2022-10-31 | $24.22 | $24.75 | $24.19 | $24.75 | $24.75 | 18,398 |
2022-10-28 | $23.93 | $24.10 | $23.93 | $24.05 | $24.05 | 29,846 |
2022-10-27 | $23.60 | $23.89 | $23.60 | $23.89 | $23.89 | 4,120 |
2022-10-26 | $23.31 | $23.57 | $23.31 | $23.48 | $23.48 | 4,557 |
2022-10-25 | $23.50 | $23.59 | $23.40 | $23.50 | $23.50 | 19,384 |
2022-10-24 | $23.17 | $23.32 | $23.17 | $23.32 | $23.32 | 255 |
2022-10-21 | $23.00 | $23.00 | $22.87 | $23.00 | $23.00 | 3,790 |
2022-10-20 | $22.99 | $23.01 | $22.90 | $23.01 | $23.01 | 6,540 |
2022-10-19 | $22.97 | $23.10 | $22.90 | $23.00 | $23.00 | 31,155 |
2022-10-18 | $23.56 | $23.56 | $23.27 | $23.31 | $23.31 | 2,797 |
2022-10-17 | $23.43 | $23.43 | $23.31 | $23.31 | $23.31 | 10,295 |
2022-10-14 | $23.51 | $23.69 | $23.25 | $23.33 | $23.33 | 22,264 |
2022-10-13 | $23.07 | $23.71 | $23.07 | $23.56 | $23.56 | 6,820 |
2022-10-12 | $23.48 | $23.58 | $23.47 | $23.55 | $23.55 | 1,489 |
2022-10-11 | $23.14 | $23.38 | $23.14 | $23.28 | $23.28 | 4,941 |
2022-10-10 | $23.05 | $23.11 | $22.97 | $23.09 | $23.09 | 4,970 |
2022-10-07 | $22.89 | $23.13 | $22.89 | $23.03 | $23.03 | 10,270 |
2022-10-06 | $22.58 | $23.13 | $22.55 | $23.12 | $23.12 | 37,616 |
2022-10-05 | $22.64 | $22.66 | $22.36 | $22.65 | $22.65 | 344,024 |
2022-10-04 | $22.72 | $22.89 | $22.71 | $22.73 | $22.73 | 59,881 |
2022-10-03 | $22.08 | $22.73 | $22.08 | $22.63 | $22.63 | 30,327 |
2022-09-30 | $21.88 | $22.32 | $21.88 | $22.02 | $22.02 | 86,067 |
2022-09-29 | $21.58 | $21.90 | $21.52 | $21.80 | $21.80 | 22,126 |
2022-09-28 | $21.60 | $21.75 | $21.56 | $21.73 | $21.73 | 16,917 |
2022-09-27 | $21.50 | $21.60 | $21.47 | $21.60 | $21.60 | 2,005 |
2022-09-26 | $21.32 | $21.59 | $21.32 | $21.46 | $21.46 | 39,982 |
2022-09-23 | $22.16 | $22.16 | $21.42 | $21.44 | $21.44 | 26,777 |
2022-09-22 | $22.42 | $22.45 | $22.35 | $22.35 | $22.35 | 11,245 |
2022-09-21 | $22.67 | $22.72 | $22.41 | $22.42 | $22.42 | 5,420 |
2022-09-20 | $22.97 | $22.97 | $22.40 | $22.57 | $22.57 | 27,983 |
2022-09-19 | $23.18 | $23.18 | $22.78 | $22.93 | $22.93 | 13,413 |
2022-09-16 | $23.36 | $23.40 | $23.00 | $23.20 | $23.20 | 47,682 |
2022-09-15 | $23.12 | $23.47 | $23.12 | $23.40 | $23.40 | 50,013 |
2022-09-14 | $22.71 | $23.14 | $22.65 | $23.05 | $23.05 | 54,828 |
2022-09-13 | $22.94 | $22.94 | $22.40 | $22.90 | $22.90 | 67,386 |
2022-09-12 | $22.60 | $23.35 | $22.60 | $23.06 | $23.06 | 109,810 |
2022-09-09 | $22.63 | $22.84 | $22.56 | $22.56 | $22.56 | 47,760 |
2022-09-08 | $22.92 | $22.99 | $22.57 | $22.62 | $22.62 | 118,788 |
2022-09-07 | $22.94 | $23.02 | $22.69 | $22.94 | $22.94 | 83,657 |
2022-09-06 | $22.78 | $23.13 | $22.22 | $23.11 | $23.11 | 130,129 |
2022-09-02 | $22.80 | $23.11 | $22.79 | $23.11 | $23.11 | 28,310 |
2022-09-01 | $21.94 | $22.59 | $21.94 | $22.42 | $22.42 | 240,808 |
2022-08-31 | $23.00 | $23.04 | $22.50 | $22.65 | $22.65 | 315,466 |
2022-08-30 | $23.37 | $23.63 | $22.35 | $22.63 | $22.63 | 47,720 |
2022-08-29 | $23.36 | $23.39 | $22.92 | $22.92 | $22.92 | 66,975 |
2022-08-26 | $23.46 | $23.65 | $23.33 | $23.38 | $23.38 | 58,475 |
2022-08-25 | $23.18 | $23.65 | $23.18 | $23.40 | $23.40 | 54,518 |
2022-08-24 | $25.68 | $25.95 | $22.97 | $23.55 | $23.55 | 186,138 |
2022-08-23 | $25.55 | $25.61 | $25.36 | $25.36 | $25.36 | 6,326 |
2022-08-22 | $25.63 | $25.80 | $25.59 | $25.59 | $25.59 | 8,201 |
2022-08-19 | $26.13 | $26.13 | $25.78 | $25.97 | $25.97 | 10,251 |
2022-08-18 | $25.86 | $26.17 | $25.83 | $26.10 | $26.10 | 6,789 |
2022-08-17 | $25.86 | $25.92 | $25.66 | $25.92 | $25.92 | 12,022 |
2022-08-16 | $26.34 | $26.47 | $25.67 | $25.73 | $25.73 | 47,147 |
2022-08-15 | $26.63 | $26.73 | $26.29 | $26.47 | $26.47 | 14,291 |
2022-08-12 | $26.90 | $26.90 | $25.95 | $26.42 | $26.42 | 17,232 |
2022-08-11 | $26.89 | $27.04 | $26.79 | $27.04 | $27.04 | 11,544 |
2022-08-10 | $26.77 | $26.98 | $26.41 | $26.84 | $26.84 | 18,707 |
2022-08-09 | $26.28 | $26.70 | $26.18 | $26.70 | $26.70 | 34,521 |
2022-08-08 | $25.31 | $25.68 | $25.24 | $25.61 | $25.61 | 10,310 |
2022-08-05 | $25.09 | $25.16 | $25.03 | $25.11 | $25.11 | 1,646 |
2022-08-04 | $25.43 | $25.43 | $24.85 | $24.98 | $24.98 | 100,176 |
2022-08-03 | $24.80 | $25.49 | $24.75 | $25.45 | $25.45 | 491,684 |
2022-08-02 | $24.48 | $24.94 | $24.31 | $24.93 | $24.93 | 226,526 |
2022-08-01 | $23.65 | $24.54 | $23.65 | $24.28 | $24.28 | 214,079 |
2022-07-29 | $23.55 | $24.08 | $23.50 | $24.06 | $24.06 | 1,736,730 |
2022-07-28 | $23.64 | $23.64 | $23.27 | $23.45 | $23.45 | 61,607 |
2022-07-27 | $23.17 | $23.69 | $23.17 | $23.64 | $23.64 | 28,974 |
2022-07-26 | $23.24 | $23.33 | $22.97 | $23.23 | $23.23 | 15,769 |
2022-07-25 | $23.45 | $23.45 | $23.00 | $23.23 | $23.23 | 9,681 |
2022-07-22 | $23.34 | $23.61 | $23.31 | $23.46 | $23.46 | 17,022 |
2022-07-21 | $23.41 | $23.62 | $23.24 | $23.51 | $23.51 | 23,366 |
2022-07-20 | $23.51 | $23.75 | $23.35 | $23.41 | $23.41 | 13,096 |
2022-07-19 | $23.50 | $23.63 | $23.44 | $23.52 | $23.52 | 3,294 |
2022-07-18 | $23.47 | $23.47 | $23.03 | $23.10 | $23.10 | 213,926 |
2022-07-15 | $23.42 | $23.91 | $23.30 | $23.57 | $23.57 | 39,813 |
2022-07-14 | $23.62 | $23.76 | $23.45 | $23.53 | $23.53 | 6,515 |
2022-07-13 | $24.22 | $24.22 | $23.84 | $24.10 | $24.10 | 13,314 |
2022-07-12 | $24.61 | $24.65 | $23.93 | $24.22 | $24.22 | 34,773 |
2022-07-11 | $25.26 | $25.26 | $24.46 | $24.46 | $24.46 | 15,117 |
2022-07-08 | $24.99 | $25.31 | $24.99 | $25.26 | $25.26 | 16,689 |
2022-07-07 | $25.32 | $25.40 | $25.16 | $25.21 | $25.21 | 41,068 |
2022-07-06 | $25.24 | $25.51 | $25.02 | $25.16 | $25.16 | 7,893 |
2022-07-05 | $25.32 | $25.42 | $25.10 | $25.21 | $25.21 | 12,289 |
2022-07-01 | $25.79 | $25.79 | $25.36 | $25.67 | $25.67 | 30,613 |
2022-06-30 | $24.59 | $26.05 | $24.59 | $25.99 | $25.99 | 64,439 |
2022-06-29 | $24.35 | $24.83 | $24.23 | $24.60 | $24.60 | 19,735 |
2022-06-28 | $24.55 | $24.55 | $24.12 | $24.44 | $24.44 | 20,060 |
2022-06-27 | $24.74 | $24.74 | $24.15 | $24.50 | $24.50 | 17,769 |
2022-06-24 | $24.59 | $24.71 | $24.36 | $24.45 | $24.45 | 36,883 |
2022-06-23 | $24.51 | $24.77 | $24.21 | $24.29 | $24.29 | 23,463 |
2022-06-22 | $24.83 | $24.90 | $24.26 | $24.39 | $24.39 | 26,246 |
2022-06-21 | $25.75 | $26.00 | $25.00 | $25.10 | $25.10 | 14,925 |
2022-06-17 | $25.82 | $25.82 | $25.43 | $25.55 | $25.55 | 6,531 |
2022-06-16 | $25.85 | $25.96 | $25.55 | $25.77 | $25.77 | 106,698 |
2022-06-15 | $26.21 | $26.32 | $25.95 | $26.30 | $26.30 | 7,079 |
2022-06-14 | $26.54 | $26.69 | $25.81 | $25.98 | $25.98 | 27,558 |
2022-06-13 | $27.00 | $27.00 | $26.39 | $26.67 | $26.67 | 12,265 |
2022-06-10 | $27.13 | $27.39 | $26.95 | $27.11 | $27.11 | 23,570 |
2022-06-09 | $27.40 | $27.44 | $27.22 | $27.39 | $27.39 | 24,080 |
2022-06-08 | $26.87 | $27.41 | $26.63 | $27.39 | $27.39 | 96,530 |
2022-06-07 | $26.72 | $26.90 | $26.50 | $26.90 | $26.90 | 65,954 |
2022-06-06 | $27.15 | $27.38 | $26.74 | $26.75 | $26.75 | 27,858 |
2022-06-03 | $27.34 | $27.36 | $26.99 | $26.99 | $26.99 | 16,276 |
2022-06-02 | $27.50 | $27.80 | $27.09 | $27.09 | $27.09 | 21,067 |
2022-06-01 | $27.20 | $27.76 | $27.20 | $27.60 | $27.60 | 203,281 |
2022-05-31 | $27.13 | $27.25 | $27.02 | $27.14 | $27.14 | 13,947 |
2022-05-27 | $26.82 | $27.13 | $26.63 | $27.13 | $27.13 | 39,652 |
2022-05-26 | $26.31 | $27.11 | $26.20 | $26.83 | $26.83 | 86,535 |
2022-05-25 | $26.11 | $26.56 | $26.05 | $26.55 | $26.55 | 20,084 |
2022-05-24 | $26.06 | $26.27 | $26.01 | $26.21 | $26.21 | 43,135 |
2022-05-23 | $25.40 | $26.13 | $25.40 | $26.09 | $26.09 | 31,368 |
2022-05-20 | $25.51 | $25.81 | $25.50 | $25.79 | $25.79 | 22,498 |
2022-05-19 | $25.44 | $25.85 | $25.44 | $25.82 | $25.82 | 35,183 |
2022-05-18 | $25.45 | $25.98 | $25.28 | $25.79 | $25.79 | 733,312 |
2022-05-17 | $25.64 | $25.95 | $25.30 | $25.92 | $25.92 | 1,449,326 |
2022-05-16 | $25.00 | $25.51 | $25.00 | $25.50 | $25.50 | 32,595 |
2022-05-13 | $24.99 | $25.17 | $24.88 | $25.08 | $25.08 | 7,025 |
2022-05-12 | $24.84 | $25.08 | $24.61 | $24.76 | $24.76 | 36,604 |
2022-05-11 | $25.40 | $25.40 | $25.02 | $25.17 | $25.17 | 82,763 |
2022-05-10 | $25.00 | $25.78 | $24.77 | $25.53 | $25.53 | 125,056 |
2022-05-09 | $25.00 | $25.24 | $24.68 | $25.08 | $25.08 | 32,546 |
2022-05-06 | $24.99 | $25.30 | $24.99 | $25.08 | $25.08 | 12,441 |
2022-05-05 | $25.62 | $25.62 | $25.01 | $25.03 | $25.03 | 6,395 |
2022-05-04 | $25.21 | $25.71 | $25.21 | $25.58 | $25.58 | 13,979 |
2022-05-03 | $25.16 | $25.50 | $25.12 | $25.32 | $25.32 | 22,958 |
2022-05-02 | $25.21 | $25.21 | $24.83 | $24.89 | $24.89 | 11,694 |
2022-04-29 | $25.44 | $25.44 | $25.07 | $25.12 | $25.12 | 17,519 |
2022-04-28 | $25.36 | $25.36 | $25.16 | $25.31 | $25.31 | 42,469 |
2022-04-27 | $25.32 | $25.49 | $25.08 | $25.21 | $25.21 | 17,342 |
2022-04-26 | $25.48 | $25.55 | $25.28 | $25.49 | $25.49 | 112,097 |
2022-04-25 | $25.70 | $25.86 | $25.35 | $25.50 | $25.50 | 45,254 |
2022-04-22 | $26.17 | $26.20 | $25.83 | $26.05 | $26.05 | 31,149 |
2022-04-21 | $26.33 | $26.46 | $26.15 | $26.19 | $26.19 | 25,195 |
2022-04-20 | $26.37 | $26.43 | $26.15 | $26.28 | $26.28 | 34,875 |
2022-04-19 | $26.44 | $26.49 | $26.19 | $26.33 | $26.33 | 12,277 |
2022-04-18 | $26.59 | $26.62 | $26.28 | $26.39 | $26.39 | 20,245 |
2022-04-14 | $26.66 | $26.71 | $26.39 | $26.39 | $26.39 | 8,028 |
2022-04-13 | $26.28 | $26.55 | $26.28 | $26.52 | $26.52 | 37,329 |
2022-04-12 | $26.44 | $26.48 | $26.18 | $26.45 | $26.45 | 98,037 |
2022-04-11 | $26.62 | $26.72 | $26.26 | $26.51 | $26.51 | 11,619 |
2022-04-08 | $26.77 | $26.90 | $26.62 | $26.81 | $26.81 | 25,203 |
2022-04-07 | $26.69 | $26.72 | $26.35 | $26.59 | $26.59 | 50,269 |
2022-04-06 | $26.55 | $26.73 | $26.22 | $26.50 | $26.50 | 28,889 |
2022-04-05 | $26.73 | $26.73 | $26.33 | $26.45 | $26.45 | 47,647 |
2022-04-04 | $26.41 | $27.00 | $26.08 | $26.55 | $26.55 | 79,688 |
2022-04-01 | $26.01 | $26.34 | $25.92 | $26.25 | $26.25 | 15,713 |
2022-03-31 | $25.79 | $26.26 | $25.61 | $25.65 | $25.65 | 17,470 |
2022-03-30 | $26.10 | $27.24 | $25.86 | $25.90 | $25.90 | 67,142 |
2022-03-29 | $25.52 | $26.25 | $25.23 | $26.24 | $26.24 | 27,812 |
2022-03-28 | $24.30 | $25.19 | $24.30 | $25.19 | $25.19 | 85,968 |
2022-03-25 | $23.63 | $24.03 | $23.40 | $24.00 | $24.00 | 79,272 |
2022-03-24 | $23.33 | $23.76 | $23.30 | $23.76 | $23.76 | 75,729 |
2022-03-23 | $23.00 | $23.47 | $22.97 | $23.47 | $23.47 | 17,582 |
2022-03-22 | $23.25 | $23.34 | $22.71 | $23.10 | $23.10 | 91,462 |
2022-03-21 | $23.60 | $23.60 | $22.62 | $23.17 | $23.17 | 23,310 |
2022-03-18 | $23.61 | $23.75 | $23.26 | $23.60 | $23.60 | 29,991 |
2022-03-17 | $23.79 | $23.79 | $23.50 | $23.71 | $23.71 | 14,355 |
2022-03-16 | $23.58 | $23.85 | $23.29 | $23.68 | $23.68 | 28,161 |
2022-03-15 | $23.14 | $23.40 | $23.02 | $23.20 | $23.20 | 20,680 |
2022-03-14 | $24.14 | $24.14 | $23.22 | $23.25 | $23.25 | 74,472 |
2022-03-11 | $23.25 | $23.63 | $23.25 | $23.60 | $23.60 | 34,670 |
2022-03-10 | $22.55 | $23.22 | $22.55 | $23.12 | $23.12 | 31,666 |
2022-03-09 | $22.66 | $22.89 | $22.37 | $22.84 | $22.84 | 130,009 |
2022-03-08 | $21.00 | $21.35 | $20.73 | $21.00 | $21.00 | 87,440 |
2022-03-07 | $21.54 | $21.88 | $20.30 | $20.45 | $20.45 | 134,721 |
2022-03-04 | $22.50 | $22.65 | $21.77 | $22.56 | $22.56 | 88,427 |
2022-03-03 | $22.91 | $23.19 | $22.73 | $22.77 | $22.77 | 120,056 |
2022-03-02 | $23.23 | $23.39 | $22.42 | $23.20 | $23.20 | 47,227 |
2022-03-01 | $24.00 | $24.39 | $22.51 | $23.42 | $23.42 | 160,124 |
2022-02-28 | $24.90 | $25.02 | $24.75 | $24.76 | $24.76 | 20,562 |
2022-02-25 | $25.56 | $25.98 | $24.99 | $25.75 | $25.75 | 58,777 |
2022-02-24 | $23.41 | $25.88 | $22.69 | $25.44 | $25.44 | 159,471 |
2022-02-23 | $24.00 | $24.18 | $24.00 | $24.15 | $24.15 | 36,032 |
2022-02-22 | $24.07 | $24.11 | $23.90 | $23.98 | $23.98 | 45,468 |
2022-02-18 | $23.84 | $24.51 | $23.78 | $23.99 | $23.99 | 23,905 |
2022-02-17 | $24.76 | $24.76 | $23.75 | $24.05 | $24.05 | 34,639 |
2022-02-16 | $23.85 | $23.85 | $23.50 | $23.77 | $23.77 | 53,958 |
2022-02-15 | $23.90 | $24.02 | $23.50 | $23.76 | $23.76 | 79,445 |
2022-02-14 | $24.01 | $24.09 | $23.87 | $23.97 | $23.97 | 65,963 |
2022-02-11 | $24.20 | $24.48 | $23.90 | $24.10 | $24.10 | 97,935 |
2022-02-10 | $23.77 | $24.25 | $23.77 | $24.20 | $24.20 | 52,381 |
2022-02-09 | $24.33 | $24.36 | $23.99 | $24.18 | $24.18 | 66,075 |
2022-02-08 | $24.68 | $24.71 | $24.17 | $24.25 | $24.25 | 61,792 |
2022-02-07 | $25.03 | $25.11 | $24.25 | $24.45 | $24.45 | 66,048 |
2022-02-04 | $24.38 | $25.18 | $24.38 | $25.12 | $25.12 | 45,651 |
2022-02-03 | $24.94 | $25.48 | $24.31 | $24.31 | $24.31 | 56,800 |
2022-02-02 | $25.00 | $25.30 | $24.87 | $25.14 | $25.14 | 46,036 |
2022-02-01 | $24.78 | $24.96 | $24.21 | $24.62 | $24.62 | 54,396 |
2022-01-31 | $24.03 | $24.83 | $24.03 | $24.52 | $24.52 | 54,281 |
2022-01-28 | $24.59 | $25.06 | $24.21 | $24.48 | $24.48 | 106,692 |
2022-01-27 | $24.00 | $24.98 | $24.00 | $24.56 | $24.56 | 68,179 |
2022-01-26 | $25.10 | $25.13 | $24.40 | $24.40 | $24.40 | 31,818 |
2022-01-25 | $24.38 | $24.79 | $23.58 | $24.76 | $24.76 | 158,377 |
2022-01-24 | $24.93 | $24.93 | $23.50 | $24.39 | $24.39 | 179,096 |
2022-01-21 | $25.83 | $25.83 | $25.05 | $25.07 | $25.07 | 124,996 |
2022-01-20 | $25.98 | $26.24 | $25.84 | $25.92 | $25.92 | 60,042 |
2022-01-19 | $26.56 | $26.59 | $26.12 | $26.20 | $26.20 | 101,782 |
2022-01-18 | $26.91 | $26.95 | $26.50 | $26.63 | $26.63 | 27,685 |
2022-01-14 | $26.96 | $27.10 | $26.74 | $26.91 | $26.91 | 28,939 |
2022-01-13 | $26.80 | $27.32 | $26.76 | $27.10 | $27.10 | 53,331 |
2022-01-12 | $26.43 | $26.49 | $25.78 | $26.45 | $26.45 | 138,925 |
2022-01-11 | $26.75 | $27.00 | $26.28 | $26.35 | $26.35 | 76,800 |
2022-01-10 | $27.66 | $27.66 | $26.50 | $26.91 | $26.91 | 113,560 |
2022-01-07 | $28.12 | $28.12 | $27.67 | $27.82 | $27.82 | 53,955 |
2022-01-06 | $28.68 | $28.68 | $27.70 | $28.11 | $28.11 | 56,526 |
2022-01-05 | $28.47 | $28.86 | $28.32 | $28.75 | $28.75 | 101,065 |
2022-01-04 | $29.30 | $29.30 | $28.61 | $28.78 | $28.78 | 63,456 |
2022-01-03 | $28.18 | $29.15 | $28.10 | $29.00 | $29.00 | 114,349 |
2021-12-31 | $27.79 | $28.24 | $27.75 | $28.24 | $28.24 | 55,286 |
2021-12-30 | $27.42 | $27.90 | $27.42 | $27.78 | $27.78 | 105,889 |
2021-12-29 | $27.49 | $27.74 | $27.27 | $27.58 | $27.58 | 88,075 |
2021-12-28 | $26.93 | $27.19 | $26.70 | $27.13 | $27.13 | 65,647 |
2021-12-27 | $26.28 | $26.87 | $26.17 | $26.83 | $26.83 | 108,577 |
2021-12-23 | $26.46 | $26.64 | $26.27 | $26.30 | $26.30 | 60,573 |
2021-12-22 | $26.00 | $26.34 | $25.67 | $26.20 | $26.20 | 30,625 |
2021-12-21 | $25.27 | $25.90 | $25.27 | $25.90 | $25.90 | 102,585 |
2021-12-20 | $25.20 | $25.62 | $24.90 | $25.28 | $25.28 | 60,258 |
2021-12-17 | $25.98 | $25.98 | $24.98 | $25.50 | $25.50 | 136,407 |
2021-12-16 | $26.43 | $26.59 | $26.07 | $26.20 | $26.20 | 75,778 |
2021-12-15 | $25.42 | $26.21 | $25.42 | $26.21 | $26.21 | 54,939 |
2021-12-14 | $25.94 | $25.94 | $24.85 | $25.26 | $25.26 | 124,243 |
2021-12-13 | $26.89 | $26.89 | $25.65 | $25.87 | $25.87 | 131,365 |
2021-12-10 | $27.36 | $27.36 | $26.69 | $26.73 | $26.73 | 101,343 |
2021-12-09 | $27.59 | $27.95 | $26.96 | $27.00 | $27.00 | 184,168 |
2021-12-08 | $26.91 | $28.09 | $26.71 | $28.04 | $28.04 | 263,438 |
2021-12-07 | $26.00 | $26.97 | $25.70 | $26.12 | $26.12 | 170,247 |
2021-12-06 | $24.66 | $25.58 | $24.40 | $25.55 | $25.55 | 271,183 |
2021-12-03 | $24.02 | $24.85 | $23.79 | $24.51 | $24.51 | 343,180 |
2021-12-02 | $25.49 | $25.67 | $23.39 | $24.45 | $24.45 | 550,605 |
2021-12-01 | $27.82 | $28.01 | $26.80 | $26.82 | $26.82 | 95,117 |
2021-11-30 | $28.07 | $28.13 | $26.97 | $27.69 | $27.69 | 96,576 |
2021-11-29 | $27.79 | $28.55 | $27.70 | $28.05 | $28.05 | 82,419 |
2021-11-26 | $26.75 | $27.95 | $26.75 | $27.26 | $27.26 | 143,375 |
2021-11-24 | $30.14 | $30.50 | $26.02 | $26.50 | $26.50 | 357,879 |
2021-11-23 | $30.83 | $30.84 | $30.16 | $30.34 | $30.34 | 39,748 |
2021-11-22 | $30.80 | $31.05 | $30.80 | $30.83 | $30.83 | 141,714 |
2021-11-19 | $31.22 | $31.34 | $30.70 | $30.81 | $30.81 | 76,150 |
2021-11-18 | $30.54 | $31.41 | $30.40 | $31.05 | $31.05 | 87,793 |
2021-11-17 | $30.69 | $30.77 | $30.05 | $30.64 | $30.64 | 105,476 |
2021-11-16 | $31.40 | $31.49 | $30.59 | $30.64 | $30.64 | 108,818 |
2021-11-15 | $30.18 | $31.52 | $30.18 | $31.39 | $31.39 | 106,986 |
2021-11-12 | $30.29 | $30.29 | $29.87 | $30.15 | $30.15 | 49,620 |
2021-11-11 | $29.44 | $30.10 | $29.27 | $29.94 | $29.94 | 45,095 |
2021-11-10 | $28.65 | $29.49 | $28.55 | $29.34 | $29.34 | 93,881 |
2021-11-09 | $28.29 | $28.54 | $28.21 | $28.47 | $28.47 | 90,257 |
2021-11-08 | $28.06 | $28.17 | $28.00 | $28.13 | $28.13 | 106,285 |
2021-11-05 | $27.78 | $27.99 | $27.65 | $27.91 | $27.91 | 52,594 |
2021-11-04 | $28.26 | $28.26 | $27.91 | $27.91 | $27.91 | 46,637 |
2021-11-03 | $28.32 | $28.35 | $28.15 | $28.20 | $28.20 | 53,954 |
2021-11-02 | $28.53 | $28.54 | $28.10 | $28.27 | $28.27 | 530,554 |
2021-11-01 | $27.34 | $28.37 | $27.06 | $28.30 | $28.30 | 64,391 |
2021-10-29 | $26.39 | $26.99 | $26.22 | $26.98 | $26.98 | 302,338 |
2021-10-28 | $26.54 | $26.54 | $26.26 | $26.41 | $26.41 | 204,968 |
2021-10-27 | $26.50 | $26.93 | $26.22 | $26.44 | $26.44 | 116,888 |
2021-10-26 | $27.25 | $27.42 | $26.65 | $26.93 | $26.93 | 296,164 |
2021-10-25 | $26.95 | $27.01 | $26.83 | $26.97 | $26.97 | 54,784 |
2021-10-22 | $26.49 | $26.84 | $26.00 | $26.66 | $26.66 | 38,576 |
2021-10-21 | $25.30 | $26.37 | $25.17 | $25.85 | $25.85 | 249,489 |
2021-10-20 | $25.13 | $25.19 | $25.06 | $25.14 | $25.14 | 55,125 |
2021-10-19 | $25.00 | $25.02 | $24.80 | $25.00 | $25.00 | 65,914 |
2021-10-18 | $25.05 | $25.05 | $24.84 | $24.95 | $24.95 | 15,047 |
2021-10-15 | $25.00 | $25.00 | $24.79 | $24.83 | $24.83 | 20,000 |
2021-10-14 | $25.00 | $25.00 | $24.75 | $24.85 | $24.85 | 33,922 |
2021-10-13 | $25.00 | $25.07 | $24.75 | $24.85 | $24.85 | 32,022 |
2021-10-12 | $24.62 | $24.97 | $24.41 | $24.70 | $24.70 | 37,661 |
2021-10-11 | $24.14 | $24.41 | $24.14 | $24.36 | $24.36 | 21,196 |
2021-10-08 | $24.62 | $24.65 | $24.01 | $24.08 | $24.08 | 36,527 |
2021-10-07 | $24.96 | $25.00 | $24.47 | $24.52 | $24.52 | 46,330 |
2021-10-06 | $25.93 | $26.68 | $25.23 | $25.23 | $25.23 | 143,807 |
2021-10-05 | $25.50 | $26.15 | $25.50 | $25.93 | $25.93 | 73,585 |
Kraneshares California Carbon Allowance Strategy ETF (KCCA) News Headlines
Recent Kraneshares California Carbon Allowance Strategy ETF (KCCA) News
Similar Companies to Kraneshares California Carbon Allowance Strategy ETF (KCCA) 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 | -- | -- | -- |