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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.