KraneShares CICC China 5G and Semiconductor Index ETF (KFVG) Exchange: NYSE ARCA
Data as of May 2, 2025
$14.40 ($0.00) 0.00%
KraneShares CICC China 5G and Semiconductor Index ETF - Daily Information
Click for more stock information on KraneShares CICC China 5G and Semiconductor Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $14.40 |
Previous Close | $14.40 |
High | $14.40 |
Low | $14.40 |
Adjusted Open | $14.40 |
Previous Adjusted Close | $14.40 |
Adjusted High | $14.40 |
Adjusted Low | $14.40 |
About KraneShares CICC China 5G and Semiconductor Index ETF (KFVG)
Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index, depositary receipts, including American depositary receipts, representing such components and securities underlying depositary receipts in the Underlying Index. The Underlying Index includes the stocks and depositary receipts of the top 30 companies by free-float market capitalization of Chinese companies engaged in 5G and Technology-Related Industries. The Underlying Index defines "5G and Technology-Related Industries" as the following Global Industry Classification Standard ("GICS") industries: Semiconductors, Electronic Equipment & Instruments, Electronic Manufacturing Services, Electronic Components, Communications Equipment, Internet Services & Infrastructure, Data Processing & Outsourced Services, IT Consulting & Other Services and Electrical Components & Equipment. All types of publicly issued shares of companies that operate primarily in China, such as A-Shares, B-Shares, H-Shares, P-Chips and Red Chips, are eligible for inclusion in the Underlying Index at each semi-annual reconstitution, provided that they have an average daily traded value of over $10 million Chinese renminbi ("RMB"). The eligible companies are ranked by their free-float market capitalization and the top 30 stocks with the highest ranking are included in the Underlying Index, weighted according to free-float market capitalization with a cap to limit stocks of individual companies to no more than 15% of the Underlying Index. The Underlying Index is rebalanced quarterly. At each quarterly rebalance, if 50% of the Underlying Index consists of companies that are more than 5% of the Underlying Index, companies that are above 5% will be adjusted to 4.5% until 50% of the Underlying Index consists of companies that are less than 5%. During this process, the weighting of companies below 5% of the Underlying Index will also be adjusted but will not exceed 5%. The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that the Fund's investment adviser, Krane Funds Advisors, LLC ("Krane" or "Adviser"), believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. The Fund will not purchase shares of an investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in investment companies. The following China-related securities may be included in the Underlying Index and/or represent investments of the Fund: ● China A-Shares, which are shares of companies incorporated in mainland China that are traded on the Chinese exchanges and denominated in domestic renminbi. China A-Shares are primarily purchased and sold in the domestic Chinese market. To the extent the Fund invests in China A-Shares, it expects to do so through the trading and clearing facilities of a participating exchange located outside of mainland China ("Stock Connect Programs"). A Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license may also be acquired to invest directly in China A-Shares. ● China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors. ● China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors. ● China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares"). ● P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars. ● Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars. ● S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares are issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda. Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index. As of May 31, 2020, the Underlying Index included 30 securities of companies with a market capitalization range of approximately $5.9 billion to $52.9 billion and had an average market capitalization of approximately $18 billion. The Underlying Index is rebalanced quarterly and reconstituted semi-annually. The Fund is non-diversified. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of May 31, 2020, issuers in the information technology sector (100%) represented a significant portion of the Underlying Index. The Underlying Index includes securities of issuers engaged in 5G and Technology-Related Industries, but its exposure to the various industries within 5G and Technology-Related Industries are not fixed and subject to change. The Underlying Index is provided by Fuzzy Logix, Inc. (doing business as "FastINDX") ("Index Provider"). The Fund may engage in securities lending.
Invest in KraneShares CICC China 5G and Semiconductor Index ETF (KFVG)
Historical Stock Data for KraneShares CICC China 5G and Semiconductor Index ETF (KFVG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-09-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
2024-09-26 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
2024-09-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
2024-09-24 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
2024-09-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
2024-09-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
2024-09-19 | $14.36 | $14.40 | $14.36 | $14.40 | $14.40 | 1,100 |
2024-09-18 | $14.32 | $14.33 | $14.32 | $14.33 | $14.33 | 598 |
2024-09-17 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 107 |
2024-09-16 | $14.25 | $14.32 | $14.21 | $14.31 | $14.31 | 5,354 |
2024-09-13 | $14.23 | $14.31 | $14.16 | $14.26 | $14.26 | 11,364 |
2024-09-12 | $14.27 | $14.33 | $14.21 | $14.24 | $14.24 | 3,462 |
2024-09-11 | $14.27 | $14.34 | $14.17 | $14.20 | $14.20 | 63,228 |
2024-09-10 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 102 |
2024-09-09 | $14.28 | $14.30 | $14.28 | $14.30 | $14.30 | 140 |
2024-09-06 | $14.23 | $14.32 | $14.22 | $14.30 | $14.30 | 1,970 |
2024-09-05 | $14.27 | $14.28 | $14.26 | $14.27 | $14.27 | 26,754 |
2024-09-04 | $14.22 | $14.34 | $14.22 | $14.30 | $14.30 | 919 |
2024-09-03 | $14.28 | $14.29 | $14.27 | $14.29 | $14.29 | 576 |
2024-08-30 | $14.35 | $14.35 | $14.20 | $14.27 | $14.27 | 8,708 |
2024-08-29 | $14.22 | $14.36 | $14.22 | $14.32 | $14.32 | 46,571 |
2024-08-28 | $14.29 | $14.29 | $14.26 | $14.27 | $14.27 | 590 |
2024-08-27 | $14.37 | $14.38 | $14.37 | $14.37 | $14.37 | 1,169 |
2024-08-26 | $14.50 | $14.51 | $14.47 | $14.50 | $14.50 | 8,441 |
2024-08-23 | $14.74 | $14.76 | $14.70 | $14.70 | $14.70 | 2,190 |
2024-08-22 | $14.67 | $14.67 | $14.62 | $14.65 | $14.65 | 6,532 |
2024-08-21 | $14.79 | $14.79 | $14.77 | $14.77 | $14.77 | 1,226 |
2024-08-20 | $14.63 | $14.65 | $14.63 | $14.65 | $14.65 | 884 |
2024-08-19 | $14.72 | $14.86 | $14.72 | $14.82 | $14.82 | 886 |
2024-08-16 | $14.76 | $14.78 | $14.71 | $14.78 | $14.78 | 2,560 |
2024-08-15 | $14.66 | $14.66 | $14.65 | $14.65 | $14.65 | 192 |
2024-08-14 | $14.59 | $14.60 | $14.51 | $14.52 | $14.52 | 4,391 |
2024-08-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 143 |
2024-08-12 | $14.48 | $14.53 | $14.48 | $14.52 | $14.52 | 5,240 |
2024-08-09 | $14.48 | $14.48 | $14.46 | $14.46 | $14.46 | 2,110 |
2024-08-08 | $14.49 | $14.49 | $14.47 | $14.49 | $14.49 | 1,263 |
2024-08-07 | $14.38 | $14.38 | $14.27 | $14.31 | $14.31 | 3,272 |
2024-08-06 | $14.45 | $14.45 | $14.40 | $14.40 | $14.40 | 2,113 |
2024-08-05 | $14.31 | $14.70 | $14.31 | $14.51 | $14.51 | 9,121 |
2024-08-02 | $15.05 | $15.12 | $15.03 | $15.09 | $15.09 | 10,299 |
2024-08-01 | $15.42 | $15.43 | $15.26 | $15.29 | $15.29 | 16,128 |
2024-07-31 | $15.54 | $15.62 | $15.48 | $15.52 | $15.52 | 20,710 |
2024-07-30 | $14.95 | $14.95 | $14.88 | $14.90 | $14.90 | 3,664 |
2024-07-29 | $15.04 | $15.09 | $15.01 | $15.09 | $15.09 | 6,786 |
2024-07-26 | $15.08 | $15.08 | $15.04 | $15.04 | $15.04 | 366 |
2024-07-25 | $15.00 | $15.00 | $14.89 | $14.89 | $14.89 | 446 |
2024-07-24 | $15.24 | $15.24 | $15.04 | $15.04 | $15.04 | 2,635 |
2024-07-23 | $15.50 | $15.50 | $15.24 | $15.28 | $15.28 | 3,604 |
2024-07-22 | $15.85 | $15.89 | $15.85 | $15.85 | $15.85 | 7,508 |
2024-07-19 | $15.75 | $15.80 | $15.75 | $15.77 | $15.77 | 2,046 |
2024-07-18 | $15.71 | $15.74 | $15.69 | $15.69 | $15.69 | 4,283 |
2024-07-17 | $15.86 | $15.87 | $15.69 | $15.83 | $15.83 | 8,996 |
2024-07-16 | $16.13 | $16.21 | $16.13 | $16.20 | $16.20 | 1,989 |
2024-07-15 | $15.87 | $15.87 | $15.67 | $15.70 | $15.70 | 2,323 |
2024-07-12 | $15.91 | $15.94 | $15.87 | $15.87 | $15.87 | 3,142 |
2024-07-11 | $16.08 | $16.16 | $16.06 | $16.08 | $16.08 | 9,061 |
2024-07-10 | $15.86 | $16.01 | $15.85 | $15.91 | $15.91 | 2,002 |
2024-07-09 | $15.69 | $15.94 | $15.69 | $15.91 | $15.91 | 23,641 |
2024-07-08 | $15.20 | $15.21 | $15.18 | $15.20 | $15.20 | 6,878 |
2024-07-05 | $15.49 | $15.49 | $15.17 | $15.24 | $15.24 | 4,341 |
2024-07-03 | $15.45 | $15.45 | $15.34 | $15.41 | $15.41 | 2,819 |
2024-07-02 | $15.33 | $15.39 | $15.33 | $15.39 | $15.39 | 537 |
2024-07-01 | $15.53 | $15.53 | $15.51 | $15.53 | $15.53 | 1,069 |
2024-06-28 | $15.44 | $15.49 | $15.44 | $15.49 | $15.49 | 1,484 |
2024-06-27 | $15.36 | $15.36 | $15.30 | $15.30 | $15.30 | 6,606 |
2024-06-26 | $15.43 | $15.61 | $15.43 | $15.57 | $15.57 | 3,230 |
2024-06-25 | $15.51 | $15.51 | $15.18 | $15.20 | $15.20 | 10,848 |
2024-06-24 | $15.80 | $15.85 | $15.70 | $15.73 | $15.73 | 18,781 |
2024-06-21 | $15.91 | $16.08 | $15.91 | $16.08 | $16.08 | 1,299 |
2024-06-20 | $16.19 | $16.36 | $15.92 | $15.92 | $15.92 | 17,007 |
2024-06-18 | $16.26 | $16.28 | $16.20 | $16.20 | $16.20 | 1,892 |
2024-06-17 | $16.02 | $16.14 | $15.98 | $16.12 | $16.12 | 5,047 |
2024-06-14 | $15.59 | $15.71 | $15.59 | $15.71 | $15.71 | 11,913 |
2024-06-13 | $15.26 | $15.48 | $15.26 | $15.43 | $15.43 | 11,024 |
2024-06-12 | $15.15 | $15.24 | $15.15 | $15.19 | $15.19 | 1,426 |
2024-06-11 | $14.90 | $15.06 | $14.90 | $15.00 | $15.00 | 8,892 |
2024-06-10 | $14.82 | $14.86 | $14.82 | $14.86 | $14.86 | 237 |
2024-06-07 | $15.06 | $15.06 | $14.79 | $14.79 | $14.79 | 1,914 |
2024-06-06 | $15.27 | $15.32 | $15.23 | $15.32 | $15.32 | 1,770 |
2024-06-05 | $15.08 | $15.13 | $15.06 | $15.11 | $15.11 | 1,562 |
2024-06-04 | $15.04 | $15.11 | $15.04 | $15.11 | $15.11 | 1,986 |
2024-06-03 | $14.94 | $14.96 | $14.91 | $14.94 | $14.94 | 4,684 |
2024-05-31 | $14.62 | $14.62 | $14.54 | $14.59 | $14.59 | 14,136 |
2024-05-30 | $14.85 | $14.91 | $14.85 | $14.90 | $14.90 | 6,940 |
2024-05-29 | $14.67 | $14.68 | $14.67 | $14.68 | $14.68 | 3,819 |
2024-05-28 | $14.78 | $14.78 | $14.58 | $14.74 | $14.74 | 8,309 |
2024-05-24 | $14.65 | $14.65 | $14.60 | $14.62 | $14.62 | 2,912 |
2024-05-23 | $15.12 | $15.12 | $14.94 | $14.94 | $14.94 | 1,786 |
2024-05-22 | $15.44 | $15.44 | $15.31 | $15.31 | $15.31 | 878 |
2024-05-21 | $15.19 | $15.21 | $15.17 | $15.17 | $15.17 | 1,189 |
2024-05-20 | $15.42 | $15.43 | $15.24 | $15.29 | $15.29 | 2,755 |
2024-05-17 | $15.40 | $15.43 | $15.40 | $15.42 | $15.42 | 2,598 |
2024-05-16 | $15.26 | $15.33 | $15.23 | $15.33 | $15.33 | 1,118 |
2024-05-15 | $14.99 | $15.14 | $14.99 | $15.14 | $15.14 | 4,146 |
2024-05-14 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 103 |
2024-05-13 | $15.18 | $15.24 | $15.18 | $15.24 | $15.24 | 902 |
2024-05-10 | $15.32 | $15.32 | $15.11 | $15.15 | $15.15 | 2,939 |
2024-05-09 | $15.29 | $15.45 | $15.29 | $15.40 | $15.40 | 15,427 |
2024-05-08 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 189 |
2024-05-07 | $15.29 | $15.29 | $15.24 | $15.25 | $15.25 | 1,611 |
2024-05-06 | $15.44 | $15.44 | $15.34 | $15.39 | $15.39 | 1,310 |
2024-05-03 | $15.71 | $15.76 | $15.50 | $15.59 | $15.59 | 1,715 |
2024-05-02 | $15.15 | $15.53 | $15.15 | $15.53 | $15.53 | 10,572 |
2024-05-01 | $14.83 | $15.03 | $14.83 | $14.89 | $14.89 | 2,652 |
2024-04-30 | $15.10 | $15.22 | $15.01 | $15.01 | $15.01 | 1,410 |
2024-04-29 | $15.00 | $15.31 | $15.00 | $15.31 | $15.31 | 3,262 |
2024-04-26 | $14.91 | $14.91 | $14.88 | $14.88 | $14.88 | 894 |
2024-04-25 | $14.19 | $14.27 | $14.19 | $14.27 | $14.27 | 306 |
2024-04-24 | $14.27 | $14.27 | $14.24 | $14.26 | $14.26 | 1,308 |
2024-04-23 | $13.89 | $13.93 | $13.89 | $13.93 | $13.93 | 1,369 |
2024-04-22 | $14.01 | $14.01 | $13.91 | $13.95 | $13.95 | 1,155 |
2024-04-19 | $14.06 | $14.12 | $14.06 | $14.12 | $14.12 | 915 |
2024-04-18 | $14.63 | $14.63 | $14.48 | $14.54 | $14.54 | 1,280 |
2024-04-17 | $14.55 | $14.59 | $14.55 | $14.59 | $14.59 | 691 |
2024-04-16 | $14.09 | $14.16 | $14.01 | $14.12 | $14.12 | 2,879 |
2024-04-15 | $14.81 | $14.81 | $14.42 | $14.62 | $14.62 | 4,075 |
2024-04-12 | $14.36 | $14.36 | $14.28 | $14.29 | $14.29 | 1,614 |
2024-04-11 | $14.02 | $14.18 | $14.02 | $14.13 | $14.13 | 3,831 |
2024-04-10 | $14.02 | $14.02 | $13.95 | $13.95 | $13.95 | 4,520 |
2024-04-09 | $14.40 | $14.44 | $14.40 | $14.44 | $14.44 | 1,399 |
2024-04-08 | $14.19 | $14.32 | $14.19 | $14.31 | $14.31 | 1,141 |
2024-04-05 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 204 |
2024-04-04 | $14.54 | $14.55 | $14.43 | $14.43 | $14.43 | 1,765 |
2024-04-03 | $14.52 | $14.53 | $14.46 | $14.46 | $14.46 | 5,134 |
2024-04-02 | $14.84 | $14.86 | $14.77 | $14.79 | $14.79 | 13,404 |
2024-04-01 | $14.92 | $15.05 | $14.92 | $14.98 | $14.98 | 13,763 |
2024-03-28 | $14.51 | $14.76 | $14.51 | $14.71 | $14.71 | 2,579 |
2024-03-27 | $14.36 | $14.36 | $14.22 | $14.22 | $14.22 | 2,667 |
2024-03-26 | $14.72 | $14.72 | $14.66 | $14.66 | $14.66 | 1,238 |
2024-03-25 | $15.00 | $15.00 | $14.89 | $14.89 | $14.89 | 3,119 |
2024-03-22 | $15.18 | $15.18 | $15.15 | $15.16 | $15.16 | 1,276 |
2024-03-21 | $15.46 | $15.46 | $15.26 | $15.28 | $15.28 | 1,797 |
2024-03-20 | $15.42 | $15.49 | $15.37 | $15.49 | $15.49 | 13,008 |
2024-03-19 | $15.44 | $15.44 | $15.40 | $15.42 | $15.42 | 1,598 |
2024-03-18 | $15.39 | $15.54 | $15.39 | $15.53 | $15.53 | 3,594 |
2024-03-15 | $15.10 | $15.12 | $15.07 | $15.10 | $15.10 | 2,148 |
2024-03-14 | $14.84 | $14.91 | $14.84 | $14.88 | $14.88 | 1,274 |
2024-03-13 | $15.32 | $15.34 | $15.23 | $15.24 | $15.24 | 5,992 |
2024-03-12 | $15.48 | $15.48 | $15.30 | $15.39 | $15.39 | 9,069 |
2024-03-11 | $15.22 | $15.49 | $15.22 | $15.46 | $15.46 | 11,910 |
2024-03-08 | $15.02 | $15.19 | $15.02 | $15.17 | $15.17 | 11,510 |
2024-03-07 | $14.51 | $14.75 | $14.51 | $14.69 | $14.69 | 9,473 |
2024-03-06 | $14.99 | $14.99 | $14.80 | $14.80 | $14.80 | 17,420 |
2024-03-05 | $14.88 | $15.00 | $14.88 | $14.92 | $14.92 | 6,196 |
2024-03-04 | $14.85 | $14.99 | $14.85 | $14.96 | $14.96 | 11,986 |
2024-03-01 | $14.59 | $14.85 | $14.59 | $14.85 | $14.85 | 9,935 |
2024-02-29 | $14.26 | $14.30 | $14.25 | $14.30 | $14.30 | 5,245 |
2024-02-28 | $13.66 | $13.67 | $13.64 | $13.66 | $13.66 | 12,647 |
2024-02-27 | $14.34 | $14.36 | $14.32 | $14.34 | $14.34 | 1,351 |
2024-02-26 | $13.78 | $13.79 | $13.65 | $13.66 | $13.66 | 6,644 |
2024-02-23 | $13.80 | $13.80 | $13.58 | $13.69 | $13.69 | 4,964 |
2024-02-22 | $13.77 | $13.77 | $13.62 | $13.68 | $13.68 | 2,153 |
2024-02-21 | $13.49 | $13.49 | $13.37 | $13.41 | $13.41 | 2,762 |
2024-02-20 | $13.38 | $13.55 | $13.29 | $13.44 | $13.44 | 11,357 |
2024-02-16 | $13.17 | $13.23 | $13.16 | $13.16 | $13.16 | 2,017 |
2024-02-15 | $12.95 | $12.98 | $12.93 | $12.94 | $12.94 | 3,582 |
2024-02-14 | $12.85 | $12.87 | $12.79 | $12.87 | $12.87 | 2,438 |
2024-02-13 | $12.95 | $12.95 | $12.77 | $12.86 | $12.86 | 3,947 |
2024-02-12 | $13.01 | $13.01 | $12.81 | $12.95 | $12.95 | 2,662 |
2024-02-09 | $12.71 | $12.79 | $12.66 | $12.79 | $12.79 | 8,837 |
2024-02-08 | $12.76 | $12.83 | $12.76 | $12.81 | $12.81 | 2,064 |
2024-02-07 | $12.62 | $12.70 | $12.61 | $12.70 | $12.70 | 2,338 |
2024-02-06 | $12.62 | $12.66 | $12.62 | $12.66 | $12.66 | 334 |
2024-02-05 | $11.65 | $11.84 | $11.61 | $11.81 | $11.81 | 7,334 |
2024-02-02 | $11.74 | $11.74 | $11.58 | $11.61 | $11.61 | 4,612 |
2024-02-01 | $12.15 | $12.15 | $12.14 | $12.14 | $12.14 | 521 |
2024-01-31 | $11.94 | $11.94 | $11.77 | $11.83 | $11.83 | 3,393 |
2024-01-30 | $12.31 | $12.36 | $12.06 | $12.06 | $12.06 | 14,878 |
2024-01-29 | $12.54 | $12.54 | $12.48 | $12.48 | $12.48 | 5,891 |
2024-01-26 | $13.04 | $13.04 | $12.86 | $12.86 | $12.86 | 939 |
2024-01-25 | $13.38 | $13.38 | $13.30 | $13.30 | $13.30 | 1,077 |
2024-01-24 | $13.42 | $13.42 | $13.32 | $13.34 | $13.34 | 7,233 |
2024-01-23 | $13.01 | $13.19 | $13.01 | $13.19 | $13.19 | 2,788 |
2024-01-22 | $12.84 | $12.86 | $12.79 | $12.86 | $12.86 | 53,014 |
2024-01-19 | $13.01 | $13.22 | $13.01 | $13.22 | $13.22 | 2,607 |
2024-01-18 | $13.14 | $13.14 | $13.03 | $13.05 | $13.05 | 3,814 |
2024-01-17 | $12.83 | $12.83 | $12.63 | $12.71 | $12.71 | 1,095 |
2024-01-16 | $13.05 | $13.05 | $13.04 | $13.04 | $13.04 | 514 |
2024-01-12 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 19 |
2024-01-11 | $13.33 | $13.38 | $13.33 | $13.38 | $13.38 | 417 |
2024-01-10 | $13.28 | $13.28 | $13.17 | $13.17 | $13.17 | 630 |
2024-01-09 | $13.26 | $13.28 | $13.26 | $13.28 | $13.28 | 326 |
2024-01-08 | $13.47 | $13.47 | $13.37 | $13.39 | $13.39 | 6,125 |
2024-01-05 | $13.71 | $13.74 | $13.69 | $13.70 | $13.70 | 1,274 |
2024-01-04 | $13.98 | $13.98 | $13.83 | $13.85 | $13.85 | 2,331 |
2024-01-03 | $14.17 | $14.17 | $14.08 | $14.14 | $14.14 | 2,371 |
2024-01-02 | $14.55 | $14.55 | $14.40 | $14.44 | $14.44 | 9,634 |
2023-12-29 | $14.80 | $14.88 | $14.80 | $14.88 | $14.88 | 7,549 |
2023-12-28 | $14.73 | $14.77 | $14.53 | $14.69 | $14.69 | 3,672 |
2023-12-27 | $14.28 | $14.28 | $14.21 | $14.24 | $14.24 | 3,398 |
2023-12-26 | $14.20 | $14.20 | $14.09 | $14.17 | $14.17 | 5,579 |
2023-12-22 | $14.26 | $14.41 | $14.26 | $14.30 | $14.30 | 6,325 |
2023-12-21 | $14.73 | $14.73 | $14.54 | $14.56 | $14.56 | 1,996 |
2023-12-20 | $14.38 | $14.38 | $14.30 | $14.30 | $14.30 | 1,647 |
2023-12-19 | $14.51 | $14.75 | $14.51 | $14.65 | $14.65 | 6,112 |
2023-12-18 | $14.51 | $14.51 | $14.39 | $14.45 | $14.45 | 1,473 |
2023-12-15 | $14.64 | $14.64 | $14.63 | $14.63 | $14.63 | 429 |
2023-12-14 | $14.88 | $14.88 | $14.82 | $14.85 | $14.85 | 597 |
2023-12-13 | $14.67 | $14.84 | $14.59 | $14.82 | $14.82 | 2,430 |
2023-12-12 | $14.66 | $14.72 | $14.66 | $14.72 | $14.72 | 1,642 |
2023-12-11 | $14.78 | $14.82 | $14.78 | $14.82 | $14.82 | 1,460 |
2023-12-08 | $14.47 | $14.61 | $14.47 | $14.53 | $14.53 | 21,884 |
2023-12-07 | $14.18 | $14.25 | $14.18 | $14.20 | $14.20 | 2,534 |
2023-12-06 | $14.23 | $14.27 | $14.18 | $14.18 | $14.18 | 517 |
2023-12-05 | $14.20 | $14.23 | $14.15 | $14.16 | $14.16 | 4,401 |
2023-12-04 | $14.77 | $14.77 | $14.55 | $14.55 | $14.55 | 8,105 |
2023-12-01 | $14.66 | $14.75 | $14.66 | $14.75 | $14.75 | 1,855 |
2023-11-30 | $14.61 | $14.67 | $14.61 | $14.67 | $14.67 | 5,726 |
2023-11-29 | $14.59 | $14.75 | $14.59 | $14.66 | $14.66 | 2,850 |
2023-11-28 | $14.75 | $14.79 | $14.73 | $14.79 | $14.79 | 2,979 |
2023-11-27 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 61 |
2023-11-24 | $14.66 | $14.67 | $14.59 | $14.62 | $14.62 | 1,607 |
2023-11-22 | $14.70 | $14.71 | $14.68 | $14.68 | $14.68 | 5,493 |
2023-11-21 | $14.98 | $14.99 | $14.98 | $14.99 | $14.99 | 429 |
2023-11-20 | $15.12 | $15.30 | $15.12 | $15.25 | $15.25 | 15,986 |
2023-11-17 | $15.15 | $15.27 | $15.15 | $15.19 | $15.19 | 2,800 |
2023-11-16 | $14.94 | $14.94 | $14.92 | $14.94 | $14.94 | 11,900 |
2023-11-15 | $15.48 | $15.48 | $15.43 | $15.45 | $15.45 | 3,106 |
2023-11-14 | $15.35 | $15.46 | $15.35 | $15.46 | $15.46 | 3,398 |
2023-11-13 | $15.15 | $15.19 | $15.15 | $15.15 | $15.15 | 1,232 |
2023-11-10 | $14.87 | $14.92 | $14.87 | $14.90 | $14.90 | 461 |
2023-11-09 | $14.91 | $15.00 | $14.91 | $14.93 | $14.93 | 1,608 |
2023-11-08 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 5 |
2023-11-07 | $15.00 | $15.11 | $15.00 | $15.08 | $15.08 | 10,829 |
2023-11-06 | $15.00 | $15.00 | $14.96 | $14.96 | $14.96 | 440 |
2023-11-03 | $14.62 | $14.65 | $14.62 | $14.65 | $14.65 | 494 |
2023-11-02 | $14.25 | $14.28 | $14.22 | $14.22 | $14.22 | 827 |
2023-11-01 | $14.18 | $14.24 | $14.18 | $14.24 | $14.24 | 323 |
2023-10-31 | $14.28 | $14.34 | $14.28 | $14.34 | $14.34 | 764 |
2023-10-30 | $14.55 | $14.55 | $14.47 | $14.48 | $14.48 | 1,104 |
2023-10-27 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 122 |
2023-10-26 | $13.85 | $13.85 | $13.79 | $13.83 | $13.83 | 906 |
2023-10-25 | $13.84 | $13.84 | $13.77 | $13.81 | $13.81 | 365 |
2023-10-24 | $13.92 | $14.03 | $13.92 | $13.98 | $13.98 | 2,040 |
2023-10-23 | $13.91 | $13.91 | $13.90 | $13.90 | $13.90 | 814 |
2023-10-20 | $14.14 | $14.14 | $14.07 | $14.07 | $14.07 | 2,080 |
2023-10-19 | $14.31 | $14.49 | $14.31 | $14.43 | $14.43 | 25,938 |
2023-10-18 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 17 |
2023-10-17 | $14.76 | $14.76 | $14.73 | $14.74 | $14.74 | 697 |
2023-10-16 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 9 |
2023-10-13 | $15.02 | $15.02 | $14.96 | $14.96 | $14.96 | 336 |
2023-10-12 | $15.10 | $15.12 | $15.08 | $15.10 | $15.10 | 3,157 |
2023-10-11 | $15.28 | $15.30 | $15.28 | $15.30 | $15.30 | 233 |
2023-10-10 | $15.10 | $15.15 | $15.09 | $15.14 | $15.14 | 1,467 |
2023-10-09 | $14.90 | $14.96 | $14.89 | $14.96 | $14.96 | 939 |
2023-10-06 | $14.82 | $14.86 | $14.82 | $14.86 | $14.86 | 123 |
2023-10-05 | $14.63 | $14.73 | $14.63 | $14.72 | $14.72 | 2,510 |
2023-10-04 | $14.65 | $14.66 | $14.65 | $14.66 | $14.66 | 215 |
2023-10-03 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 80 |
2023-10-02 | $14.97 | $14.97 | $14.87 | $14.87 | $14.87 | 944 |
2023-09-29 | $14.98 | $15.04 | $14.97 | $14.97 | $14.97 | 2,236 |
2023-09-28 | $14.87 | $14.88 | $14.85 | $14.88 | $14.88 | 290 |
2023-09-27 | $14.74 | $14.76 | $14.74 | $14.76 | $14.76 | 4,342 |
2023-09-26 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 18 |
2023-09-25 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 56 |
2023-09-22 | $14.93 | $14.97 | $14.92 | $14.95 | $14.95 | 916 |
2023-09-21 | $14.36 | $14.41 | $14.36 | $14.41 | $14.41 | 203 |
2023-09-20 | $14.57 | $14.57 | $14.55 | $14.55 | $14.55 | 227 |
2023-09-19 | $14.65 | $14.67 | $14.65 | $14.67 | $14.67 | 246 |
2023-09-18 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 154 |
2023-09-15 | $14.79 | $14.82 | $14.78 | $14.80 | $14.80 | 3,563 |
2023-09-14 | $14.91 | $14.93 | $14.90 | $14.90 | $14.90 | 2,211 |
2023-09-13 | $15.02 | $15.04 | $15.01 | $15.04 | $15.04 | 720 |
2023-09-12 | $15.20 | $15.20 | $15.19 | $15.19 | $15.19 | 307 |
2023-09-11 | $15.12 | $15.23 | $15.12 | $15.17 | $15.17 | 1,490 |
2023-09-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 181 |
2023-09-07 | $15.12 | $15.12 | $14.95 | $14.95 | $14.95 | 517 |
2023-09-06 | $15.61 | $15.61 | $15.54 | $15.54 | $15.54 | 388 |
2023-09-05 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 287 |
2023-09-01 | $15.87 | $15.87 | $15.79 | $15.80 | $15.80 | 5,498 |
2023-08-31 | $15.84 | $15.84 | $15.81 | $15.81 | $15.81 | 1,053 |
2023-08-30 | $15.73 | $15.80 | $15.73 | $15.79 | $15.79 | 543 |
2023-08-29 | $15.50 | $15.60 | $15.50 | $15.60 | $15.60 | 1,797 |
2023-08-28 | $15.00 | $15.07 | $15.00 | $15.04 | $15.04 | 15,039 |
2023-08-25 | $14.86 | $14.86 | $14.76 | $14.78 | $14.78 | 1,341 |
2023-08-24 | $15.29 | $15.29 | $15.24 | $15.24 | $15.24 | 4,838 |
2023-08-23 | $15.09 | $15.12 | $15.07 | $15.07 | $15.07 | 1,440 |
2023-08-22 | $15.41 | $15.41 | $15.33 | $15.33 | $15.33 | 221 |
2023-08-21 | $14.79 | $15.03 | $14.79 | $15.03 | $15.03 | 9,066 |
2023-08-18 | $15.00 | $15.06 | $14.91 | $15.06 | $15.06 | 40,156 |
2023-08-17 | $15.36 | $15.36 | $15.33 | $15.33 | $15.33 | 4,563 |
2023-08-16 | $15.06 | $15.23 | $15.06 | $15.17 | $15.17 | 4,185 |
2023-08-15 | $15.62 | $15.62 | $15.42 | $15.54 | $15.54 | 1,854 |
2023-08-14 | $15.70 | $15.89 | $15.70 | $15.89 | $15.89 | 459 |
2023-08-11 | $16.09 | $16.24 | $15.90 | $15.94 | $15.94 | 13,769 |
2023-08-10 | $16.38 | $16.40 | $16.38 | $16.39 | $16.39 | 1,669 |
2023-08-09 | $16.47 | $16.48 | $16.42 | $16.48 | $16.48 | 823 |
2023-08-08 | $16.54 | $16.71 | $16.54 | $16.71 | $16.71 | 758 |
2023-08-07 | $16.93 | $16.93 | $16.91 | $16.91 | $16.91 | 882 |
2023-08-04 | $17.00 | $17.28 | $16.93 | $16.93 | $16.93 | 11,391 |
2023-08-03 | $16.93 | $16.95 | $16.87 | $16.91 | $16.91 | 1,827 |
2023-08-02 | $16.78 | $16.78 | $16.65 | $16.69 | $16.69 | 2,380 |
2023-08-01 | $16.78 | $16.81 | $16.78 | $16.81 | $16.81 | 106 |
2023-07-31 | $16.65 | $16.88 | $16.65 | $16.87 | $16.87 | 1,062 |
2023-07-28 | $16.57 | $16.87 | $16.57 | $16.79 | $16.79 | 12,779 |
2023-07-27 | $16.43 | $16.43 | $16.33 | $16.33 | $16.33 | 20,109 |
2023-07-26 | $16.60 | $16.60 | $16.59 | $16.60 | $16.60 | 495 |
2023-07-25 | $16.77 | $16.77 | $16.62 | $16.76 | $16.76 | 4,208 |
2023-07-24 | $16.52 | $16.68 | $16.52 | $16.63 | $16.63 | 1,215 |
2023-07-21 | $16.39 | $16.39 | $16.36 | $16.36 | $16.36 | 264 |
2023-07-20 | $16.54 | $16.54 | $16.46 | $16.49 | $16.49 | 5,317 |
2023-07-19 | $17.09 | $17.09 | $17.00 | $17.00 | $17.00 | 1,254 |
2023-07-18 | $17.43 | $17.43 | $17.08 | $17.19 | $17.19 | 10,746 |
2023-07-17 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 77 |
2023-07-14 | $17.60 | $17.60 | $17.56 | $17.56 | $17.56 | 549 |
2023-07-13 | $17.24 | $17.61 | $17.24 | $17.51 | $17.51 | 9,480 |
2023-07-12 | $16.93 | $16.93 | $16.83 | $16.91 | $16.91 | 26,467 |
2023-07-11 | $17.18 | $17.18 | $17.01 | $17.13 | $17.13 | 845 |
2023-07-10 | $16.83 | $16.83 | $16.74 | $16.79 | $16.79 | 4,645 |
2023-07-07 | $17.06 | $17.06 | $16.82 | $16.90 | $16.90 | 52,686 |
2023-07-06 | $16.87 | $16.87 | $16.86 | $16.86 | $16.86 | 111 |
2023-07-05 | $16.97 | $16.98 | $16.95 | $16.96 | $16.96 | 355 |
2023-07-03 | $17.02 | $17.06 | $16.80 | $16.80 | $16.80 | 3,942 |
2023-06-30 | $16.98 | $17.00 | $16.97 | $17.00 | $17.00 | 906 |
2023-06-29 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 33 |
2023-06-28 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 27 |
2023-06-27 | $16.60 | $16.62 | $16.59 | $16.62 | $16.62 | 612 |
2023-06-26 | $16.43 | $16.43 | $16.25 | $16.36 | $16.36 | 2,776 |
2023-06-23 | $16.60 | $16.60 | $16.37 | $16.43 | $16.43 | 3,374 |
2023-06-22 | $16.65 | $16.68 | $16.65 | $16.68 | $16.68 | 154 |
2023-06-21 | $16.54 | $16.73 | $16.54 | $16.71 | $16.71 | 4,883 |
2023-06-20 | $17.27 | $17.37 | $17.25 | $17.25 | $17.25 | 5,666 |
2023-06-16 | $16.94 | $17.08 | $16.94 | $17.08 | $17.08 | 416 |
2023-06-15 | $16.77 | $16.79 | $16.77 | $16.79 | $16.79 | 424 |
2023-06-14 | $16.59 | $16.60 | $16.58 | $16.60 | $16.60 | 614 |
2023-06-13 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 73 |
2023-06-12 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 40 |
2023-06-09 | $15.90 | $16.04 | $15.90 | $15.96 | $15.96 | 6,335 |
2023-06-08 | $15.78 | $15.85 | $15.78 | $15.85 | $15.85 | 1,105 |
2023-06-07 | $15.81 | $15.81 | $15.73 | $15.73 | $15.73 | 953 |
2023-06-06 | $15.62 | $15.92 | $15.62 | $15.92 | $15.92 | 2,821 |
2023-06-05 | $16.08 | $16.27 | $16.08 | $16.27 | $16.27 | 100 |
2023-06-02 | $16.20 | $16.22 | $16.20 | $16.20 | $16.20 | 560 |
2023-06-01 | $16.09 | $16.17 | $16.08 | $16.17 | $16.17 | 1,102 |
2023-05-31 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 22 |
2023-05-30 | $16.05 | $16.05 | $15.99 | $15.99 | $15.99 | 222 |
2023-05-26 | $15.80 | $16.02 | $15.80 | $16.02 | $16.02 | 3,069 |
2023-05-25 | $15.78 | $15.80 | $15.78 | $15.80 | $15.80 | 716 |
2023-05-24 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 219 |
2023-05-23 | $15.75 | $15.75 | $15.64 | $15.64 | $15.64 | 1,793 |
2023-05-22 | $16.00 | $16.01 | $15.96 | $15.96 | $15.96 | 1,362 |
2023-05-19 | $16.04 | $16.19 | $16.04 | $16.19 | $16.19 | 273 |
2023-05-18 | $15.93 | $15.97 | $15.93 | $15.96 | $15.96 | 348 |
2023-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 28 |
2023-05-16 | $15.70 | $15.88 | $15.60 | $15.87 | $15.87 | 4,204 |
2023-05-15 | $15.90 | $16.00 | $15.90 | $16.00 | $16.00 | 1,656 |
2023-05-12 | $15.61 | $15.61 | $15.52 | $15.52 | $15.52 | 388 |
2023-05-11 | $15.90 | $15.94 | $15.86 | $15.94 | $15.94 | 9,108 |
2023-05-10 | $16.00 | $16.01 | $15.93 | $16.01 | $16.01 | 2,228 |
2023-05-09 | $16.06 | $16.11 | $16.06 | $16.11 | $16.11 | 447 |
2023-05-08 | $16.23 | $16.23 | $16.11 | $16.14 | $16.14 | 1,567 |
2023-05-05 | $16.21 | $16.29 | $16.00 | $16.16 | $16.16 | 998 |
2023-05-04 | $16.37 | $16.37 | $16.29 | $16.29 | $16.29 | 840 |
2023-05-03 | $16.43 | $16.53 | $16.43 | $16.48 | $16.48 | 1,867 |
2023-05-02 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 228 |
2023-05-01 | $16.61 | $16.61 | $16.58 | $16.58 | $16.58 | 169 |
2023-04-28 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 53 |
2023-04-27 | $16.57 | $16.57 | $16.38 | $16.50 | $16.50 | 8,352 |
2023-04-26 | $16.53 | $16.62 | $16.53 | $16.58 | $16.58 | 2,627 |
2023-04-25 | $16.71 | $16.76 | $16.69 | $16.76 | $16.76 | 2,695 |
2023-04-24 | $17.46 | $17.46 | $17.24 | $17.25 | $17.25 | 717 |
2023-04-21 | $17.60 | $17.63 | $17.60 | $17.62 | $17.62 | 1,131 |
2023-04-20 | $18.28 | $18.46 | $18.28 | $18.37 | $18.37 | 4,146 |
2023-04-19 | $17.79 | $17.99 | $17.79 | $17.91 | $17.91 | 4,154 |
2023-04-18 | $18.61 | $18.61 | $18.40 | $18.40 | $18.40 | 2,181 |
2023-04-17 | $18.46 | $18.46 | $18.44 | $18.45 | $18.45 | 1,129 |
2023-04-14 | $18.63 | $18.64 | $18.54 | $18.54 | $18.54 | 3,417 |
2023-04-13 | $18.36 | $18.36 | $18.35 | $18.35 | $18.35 | 1,405 |
2023-04-12 | $18.70 | $18.77 | $18.70 | $18.77 | $18.77 | 4,065 |
2023-04-11 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 755 |
2023-04-10 | $18.58 | $18.58 | $18.40 | $18.50 | $18.50 | 2,329 |
2023-04-06 | $18.69 | $19.07 | $18.69 | $19.01 | $19.01 | 15,045 |
2023-04-05 | $18.09 | $18.16 | $17.92 | $18.15 | $18.15 | 5,457 |
2023-04-04 | $18.21 | $18.27 | $18.21 | $18.27 | $18.27 | 1,501 |
2023-04-03 | $18.25 | $18.27 | $18.24 | $18.27 | $18.27 | 1,895 |
2023-03-31 | $17.90 | $17.90 | $17.71 | $17.71 | $17.71 | 844 |
2023-03-30 | $17.53 | $17.73 | $17.53 | $17.69 | $17.69 | 2,203 |
2023-03-29 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 146 |
2023-03-28 | $17.22 | $17.29 | $17.21 | $17.26 | $17.26 | 11,516 |
2023-03-27 | $17.47 | $17.62 | $17.47 | $17.62 | $17.62 | 427 |
2023-03-24 | $17.95 | $17.95 | $17.93 | $17.93 | $17.93 | 241 |
2023-03-23 | $18.09 | $18.09 | $17.91 | $17.91 | $17.91 | 1,318 |
2023-03-22 | $17.21 | $17.31 | $17.18 | $17.25 | $17.25 | 3,057 |
2023-03-21 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 143 |
2023-03-20 | $16.65 | $16.91 | $16.65 | $16.86 | $16.86 | 6,124 |
2023-03-17 | $16.49 | $16.49 | $16.46 | $16.47 | $16.47 | 1,501 |
2023-03-16 | $16.12 | $16.16 | $16.11 | $16.13 | $16.13 | 1,115 |
2023-03-15 | $16.11 | $16.17 | $16.07 | $16.17 | $16.17 | 6,868 |
2023-03-14 | $16.41 | $16.44 | $16.40 | $16.44 | $16.44 | 1,022 |
2023-03-13 | $16.21 | $16.41 | $16.21 | $16.39 | $16.39 | 3,901 |
2023-03-10 | $16.13 | $16.22 | $16.07 | $16.09 | $16.09 | 999 |
2023-03-09 | $16.19 | $16.19 | $16.07 | $16.11 | $16.11 | 2,877 |
2023-03-08 | $16.12 | $16.16 | $16.02 | $16.12 | $16.12 | 3,222 |
2023-03-07 | $16.36 | $16.36 | $16.02 | $16.02 | $16.02 | 4,258 |
2023-03-06 | $16.63 | $16.65 | $16.55 | $16.55 | $16.55 | 38,555 |
2023-03-03 | $16.42 | $16.61 | $16.42 | $16.60 | $16.60 | 3,347 |
2023-03-02 | $16.32 | $16.40 | $16.32 | $16.40 | $16.40 | 678 |
2023-03-01 | $16.29 | $16.33 | $16.16 | $16.32 | $16.32 | 1,532 |
2023-02-28 | $15.91 | $15.94 | $15.84 | $15.94 | $15.94 | 535 |
2023-02-27 | $15.71 | $15.85 | $15.71 | $15.85 | $15.85 | 537 |
2023-02-24 | $15.83 | $15.83 | $15.75 | $15.78 | $15.78 | 4,703 |
2023-02-23 | $16.15 | $16.15 | $16.06 | $16.15 | $16.15 | 1,894 |
2023-02-22 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 60 |
2023-02-21 | $16.44 | $16.46 | $16.27 | $16.32 | $16.32 | 2,421 |
2023-02-17 | $16.22 | $16.22 | $16.15 | $16.20 | $16.20 | 6,189 |
2023-02-16 | $16.88 | $16.88 | $16.77 | $16.80 | $16.80 | 2,243 |
2023-02-15 | $17.06 | $17.25 | $17.01 | $17.14 | $17.14 | 3,003 |
2023-02-14 | $16.94 | $16.94 | $16.92 | $16.92 | $16.92 | 538 |
2023-02-13 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 173 |
2023-02-10 | $16.97 | $16.97 | $16.85 | $16.85 | $16.85 | 1,821 |
2023-02-09 | $17.07 | $17.31 | $17.07 | $17.17 | $17.17 | 3,724 |
2023-02-08 | $16.53 | $16.53 | $16.49 | $16.51 | $16.51 | 646 |
2023-02-07 | $16.63 | $16.81 | $16.56 | $16.81 | $16.81 | 3,850 |
2023-02-06 | $16.92 | $16.92 | $16.80 | $16.88 | $16.88 | 2,045 |
2023-02-03 | $17.13 | $17.13 | $16.98 | $16.98 | $16.98 | 754 |
2023-02-02 | $17.28 | $17.28 | $17.14 | $17.19 | $17.19 | 8,607 |
2023-02-01 | $17.35 | $17.35 | $17.14 | $17.28 | $17.28 | 5,249 |
2023-01-31 | $16.98 | $16.99 | $16.86 | $16.97 | $16.97 | 1,931 |
2023-01-30 | $17.36 | $17.36 | $17.20 | $17.21 | $17.21 | 14,837 |
2023-01-27 | $17.55 | $17.63 | $17.53 | $17.62 | $17.62 | 2,161 |
2023-01-26 | $17.64 | $17.64 | $17.54 | $17.63 | $17.63 | 5,299 |
2023-01-25 | $17.32 | $17.32 | $17.18 | $17.20 | $17.20 | 968 |
2023-01-24 | $17.41 | $17.41 | $17.17 | $17.17 | $17.17 | 898 |
2023-01-23 | $17.23 | $17.23 | $17.17 | $17.17 | $17.17 | 825 |
2023-01-20 | $17.03 | $17.09 | $17.03 | $17.09 | $17.09 | 459 |
2023-01-19 | $16.95 | $16.95 | $16.85 | $16.93 | $16.93 | 5,590 |
2023-01-18 | $16.80 | $16.80 | $16.66 | $16.66 | $16.66 | 895 |
2023-01-17 | $16.69 | $16.74 | $16.60 | $16.69 | $16.69 | 4,857 |
2023-01-13 | $16.18 | $16.23 | $16.18 | $16.23 | $16.23 | 1,256 |
2023-01-12 | $16.18 | $16.20 | $16.04 | $16.19 | $16.19 | 3,734 |
2023-01-11 | $16.11 | $16.13 | $16.10 | $16.13 | $16.13 | 1,996 |
2023-01-10 | $16.27 | $16.29 | $16.18 | $16.21 | $16.21 | 1,176 |
2023-01-09 | $16.11 | $16.11 | $16.03 | $16.03 | $16.03 | 3,658 |
2023-01-06 | $15.82 | $15.83 | $15.80 | $15.83 | $15.83 | 1,893 |
2023-01-05 | $15.49 | $15.67 | $15.49 | $15.67 | $15.67 | 769 |
2023-01-04 | $15.47 | $15.53 | $15.41 | $15.53 | $15.53 | 1,265 |
2023-01-03 | $15.62 | $15.67 | $15.62 | $15.62 | $15.62 | 2,280 |
2022-12-30 | $15.44 | $15.44 | $15.30 | $15.34 | $15.34 | 1,270 |
2022-12-29 | $15.37 | $15.43 | $15.37 | $15.43 | $15.43 | 1,258 |
2022-12-28 | $15.55 | $15.55 | $15.25 | $15.27 | $15.27 | 747 |
2022-12-27 | $15.40 | $15.66 | $14.83 | $15.64 | $15.58 | 12,986 |
2022-12-23 | $14.98 | $14.98 | $14.88 | $14.88 | $14.82 | 330 |
2022-12-22 | $15.29 | $15.29 | $14.97 | $15.07 | $15.01 | 5,316 |
2022-12-21 | $15.34 | $15.41 | $15.34 | $15.38 | $15.33 | 2,867 |
2022-12-20 | $15.27 | $15.51 | $15.27 | $15.47 | $15.42 | 2,873 |
2022-12-19 | $15.49 | $15.51 | $15.43 | $15.47 | $15.42 | 1,389 |
2022-12-16 | $15.79 | $15.84 | $15.77 | $15.77 | $15.72 | 1,756 |
2022-12-15 | $16.00 | $16.09 | $15.94 | $15.96 | $15.90 | 4,719 |
2022-12-14 | $16.03 | $16.03 | $16.03 | $16.03 | $15.98 | 18 |
2022-12-13 | $16.22 | $16.27 | $16.03 | $16.03 | $15.97 | 20,841 |
2022-12-12 | $16.18 | $16.18 | $16.09 | $16.14 | $16.09 | 1,599 |
2022-12-09 | $16.14 | $16.14 | $16.03 | $16.04 | $15.98 | 3,237 |
2022-12-08 | $16.27 | $16.27 | $16.01 | $16.01 | $15.95 | 10,454 |
2022-12-07 | $15.98 | $16.03 | $15.97 | $16.03 | $15.97 | 1,083 |
2022-12-06 | $16.09 | $16.17 | $16.09 | $16.17 | $16.11 | 364 |
2022-12-05 | $15.81 | $16.03 | $15.78 | $15.84 | $15.79 | 6,591 |
2022-12-02 | $15.62 | $15.80 | $15.62 | $15.78 | $15.78 | 1,048 |
2022-12-01 | $15.65 | $15.69 | $15.63 | $15.69 | $15.69 | 636 |
2022-11-30 | $15.59 | $15.69 | $15.55 | $15.69 | $15.69 | 10,157 |
2022-11-29 | $15.31 | $15.32 | $15.31 | $15.32 | $15.32 | 886 |
2022-11-28 | $14.95 | $14.95 | $14.88 | $14.88 | $14.88 | 270 |
2022-11-25 | $15.18 | $15.18 | $15.01 | $15.01 | $15.01 | 1,335 |
2022-11-23 | $15.51 | $15.52 | $15.43 | $15.43 | $15.43 | 1,037 |
2022-11-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 137 |
2022-11-21 | $15.45 | $15.65 | $15.45 | $15.58 | $15.58 | 6,787 |
2022-11-18 | $15.87 | $15.87 | $15.81 | $15.83 | $15.83 | 1,075 |
2022-11-17 | $16.09 | $16.16 | $16.07 | $16.07 | $16.07 | 2,490 |
2022-11-16 | $15.95 | $15.95 | $15.91 | $15.93 | $15.93 | 1,877 |
2022-11-15 | $16.45 | $16.52 | $16.38 | $16.47 | $16.47 | 3,056 |
2022-11-14 | $15.55 | $15.62 | $15.54 | $15.54 | $15.54 | 12,381 |
2022-11-11 | $15.59 | $15.59 | $15.54 | $15.54 | $15.54 | 255 |
2022-11-10 | $15.26 | $15.35 | $15.26 | $15.33 | $15.33 | 2,237 |
2022-11-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 174 |
2022-11-08 | $15.32 | $15.44 | $15.32 | $15.44 | $15.44 | 1,299 |
2022-11-07 | $15.69 | $15.69 | $15.57 | $15.57 | $15.57 | 1,614 |
2022-11-04 | $15.74 | $15.76 | $15.65 | $15.75 | $15.75 | 1,403 |
2022-11-03 | $14.81 | $14.99 | $14.81 | $14.99 | $14.99 | 1,270 |
2022-11-02 | $14.63 | $14.79 | $14.62 | $14.62 | $14.62 | 11,324 |
2022-11-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 81 |
2022-10-31 | $14.20 | $14.23 | $14.16 | $14.18 | $14.18 | 9,369 |
2022-10-28 | $14.12 | $14.21 | $14.12 | $14.21 | $14.21 | 2,667 |
2022-10-27 | $14.60 | $14.60 | $14.50 | $14.50 | $14.50 | 22,032 |
2022-10-26 | $14.48 | $14.83 | $14.48 | $14.80 | $14.80 | 2,607 |
2022-10-25 | $14.02 | $14.23 | $14.02 | $14.15 | $14.15 | 2,093 |
2022-10-24 | $14.03 | $14.09 | $13.89 | $13.99 | $13.99 | 2,174 |
2022-10-21 | $14.26 | $14.58 | $14.26 | $14.58 | $14.58 | 1,691 |
2022-10-20 | $14.70 | $14.74 | $14.56 | $14.56 | $14.56 | 3,743 |
2022-10-19 | $14.28 | $14.28 | $14.08 | $14.15 | $14.15 | 76,400 |
2022-10-18 | $14.56 | $14.56 | $14.45 | $14.46 | $14.46 | 1,296 |
2022-10-17 | $14.73 | $14.73 | $14.67 | $14.67 | $14.67 | 1,486 |
2022-10-14 | $14.37 | $14.39 | $14.15 | $14.15 | $14.15 | 1,044 |
2022-10-13 | $13.88 | $14.07 | $13.83 | $14.05 | $14.05 | 2,355 |
2022-10-12 | $14.02 | $14.02 | $13.91 | $13.94 | $13.94 | 4,448 |
2022-10-11 | $13.70 | $13.70 | $13.55 | $13.61 | $13.61 | 3,147 |
2022-10-10 | $14.05 | $14.06 | $13.84 | $13.86 | $13.86 | 4,398 |
2022-10-07 | $14.99 | $15.01 | $14.72 | $14.72 | $14.72 | 2,870 |
2022-10-06 | $15.25 | $15.25 | $15.07 | $15.08 | $15.08 | 8,595 |
2022-10-05 | $15.34 | $15.34 | $15.14 | $15.18 | $15.18 | 15,578 |
2022-10-04 | $14.91 | $15.15 | $14.91 | $15.11 | $15.11 | 7,609 |
2022-10-03 | $14.58 | $14.68 | $14.53 | $14.68 | $14.68 | 859 |
2022-09-30 | $14.68 | $14.68 | $14.59 | $14.59 | $14.59 | 1,060 |
2022-09-29 | $14.86 | $14.97 | $14.86 | $14.97 | $14.97 | 13,673 |
2022-09-28 | $14.90 | $15.05 | $14.86 | $15.05 | $15.05 | 1,855 |
2022-09-27 | $15.22 | $15.22 | $15.10 | $15.15 | $15.15 | 14,982 |
2022-09-26 | $15.16 | $15.16 | $15.07 | $15.10 | $15.10 | 1,060 |
2022-09-23 | $15.06 | $15.19 | $14.99 | $15.03 | $15.03 | 9,112 |
2022-09-22 | $15.56 | $15.58 | $15.52 | $15.55 | $15.55 | 1,989 |
2022-09-21 | $15.76 | $15.76 | $15.63 | $15.63 | $15.63 | 1,418 |
2022-09-20 | $16.15 | $16.15 | $16.09 | $16.13 | $16.13 | 1,679 |
2022-09-19 | $16.26 | $16.34 | $16.26 | $16.34 | $16.34 | 1,383 |
2022-09-16 | $16.50 | $16.53 | $16.50 | $16.53 | $16.53 | 786 |
2022-09-15 | $16.82 | $16.82 | $16.67 | $16.67 | $16.67 | 1,504 |
2022-09-14 | $17.26 | $17.26 | $17.23 | $17.24 | $17.24 | 3,420 |
2022-09-13 | $17.16 | $17.25 | $17.12 | $17.12 | $17.12 | 2,026 |
2022-09-12 | $17.43 | $17.49 | $17.43 | $17.45 | $17.45 | 1,208 |
2022-09-09 | $17.38 | $17.38 | $17.34 | $17.34 | $17.34 | 320 |
2022-09-08 | $17.36 | $17.41 | $17.35 | $17.41 | $17.41 | 1,594 |
2022-09-07 | $17.17 | $17.47 | $17.17 | $17.47 | $17.47 | 5,455 |
2022-09-06 | $17.14 | $17.14 | $17.05 | $17.10 | $17.10 | 927 |
2022-09-02 | $17.22 | $17.22 | $17.14 | $17.15 | $17.15 | 940 |
2022-09-01 | $17.04 | $17.17 | $17.04 | $17.16 | $17.16 | 4,077 |
2022-08-31 | $17.37 | $17.38 | $17.29 | $17.33 | $17.33 | 3,794 |
2022-08-30 | $17.47 | $17.50 | $17.30 | $17.39 | $17.39 | 5,178 |
2022-08-29 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 135 |
2022-08-26 | $18.06 | $18.06 | $17.73 | $17.73 | $17.73 | 2,675 |
2022-08-25 | $18.07 | $18.14 | $18.07 | $18.14 | $18.14 | 2,742 |
2022-08-24 | $18.00 | $18.01 | $17.93 | $17.95 | $17.95 | 1,030 |
2022-08-23 | $18.61 | $18.67 | $18.61 | $18.65 | $18.65 | 2,493 |
2022-08-22 | $18.58 | $18.58 | $18.54 | $18.56 | $18.56 | 2,043 |
2022-08-19 | $18.65 | $18.77 | $18.36 | $18.56 | $18.56 | 5,844 |
2022-08-18 | $19.08 | $19.13 | $19.02 | $19.10 | $19.10 | 774 |
2022-08-17 | $18.88 | $18.95 | $18.86 | $18.86 | $18.86 | 2,164 |
2022-08-16 | $18.71 | $18.74 | $18.60 | $18.70 | $18.70 | 5,396 |
2022-08-15 | $18.79 | $18.90 | $18.69 | $18.85 | $18.85 | 48,029 |
2022-08-12 | $18.96 | $19.05 | $18.94 | $19.05 | $19.05 | 4,921 |
2022-08-11 | $19.34 | $19.54 | $19.34 | $19.35 | $19.35 | 1,203 |
2022-08-10 | $18.83 | $18.90 | $18.81 | $18.87 | $18.87 | 20,584 |
2022-08-09 | $18.88 | $18.88 | $18.68 | $18.71 | $18.71 | 24,450 |
2022-08-08 | $18.88 | $18.88 | $18.69 | $18.79 | $18.79 | 1,941 |
2022-08-05 | $18.92 | $18.92 | $18.84 | $18.87 | $18.87 | 4,764 |
2022-08-04 | $18.34 | $18.34 | $18.33 | $18.33 | $18.33 | 1,594 |
2022-08-03 | $18.04 | $18.06 | $18.04 | $18.06 | $18.06 | 1,145 |
2022-08-02 | $17.78 | $17.95 | $17.78 | $17.93 | $17.93 | 5,957 |
2022-08-01 | $17.82 | $17.99 | $17.82 | $17.88 | $17.88 | 5,150 |
2022-07-29 | $17.74 | $17.80 | $17.70 | $17.76 | $17.76 | 3,457 |
2022-07-28 | $18.24 | $18.24 | $18.16 | $18.16 | $18.16 | 674 |
2022-07-27 | $17.89 | $17.98 | $17.89 | $17.98 | $17.98 | 4,852 |
2022-07-26 | $17.92 | $17.92 | $17.80 | $17.81 | $17.81 | 4,230 |
2022-07-25 | $17.73 | $17.90 | $17.72 | $17.80 | $17.80 | 12,640 |
2022-07-22 | $18.11 | $18.11 | $17.90 | $17.95 | $17.95 | 3,304 |
2022-07-21 | $18.23 | $18.25 | $18.21 | $18.22 | $18.22 | 1,100 |
2022-07-20 | $18.11 | $18.11 | $17.89 | $17.89 | $17.89 | 4,361 |
2022-07-19 | $18.01 | $18.04 | $17.98 | $18.01 | $18.01 | 718 |
2022-07-18 | $18.03 | $18.06 | $17.93 | $17.93 | $17.93 | 1,133 |
2022-07-15 | $17.80 | $17.87 | $17.80 | $17.87 | $17.87 | 634 |
2022-07-14 | $17.86 | $17.94 | $17.81 | $17.94 | $17.94 | 1,967 |
2022-07-13 | $17.76 | $17.99 | $17.76 | $17.92 | $17.92 | 9,233 |
2022-07-12 | $18.14 | $18.20 | $18.12 | $18.14 | $18.14 | 1,600 |
2022-07-11 | $18.62 | $18.62 | $18.42 | $18.45 | $18.45 | 5,926 |
2022-07-08 | $19.11 | $19.28 | $18.92 | $19.19 | $19.19 | 5,332 |
2022-07-07 | $19.12 | $19.13 | $19.11 | $19.11 | $19.11 | 1,474 |
2022-07-06 | $18.76 | $18.87 | $18.58 | $18.81 | $18.81 | 9,438 |
2022-07-05 | $18.33 | $18.70 | $18.33 | $18.66 | $18.66 | 19,061 |
2022-07-01 | $19.41 | $19.46 | $19.39 | $19.43 | $19.43 | 2,977 |
2022-06-30 | $19.47 | $19.52 | $19.32 | $19.51 | $19.51 | 3,133 |
2022-06-29 | $19.05 | $19.05 | $18.97 | $19.01 | $19.01 | 1,478 |
2022-06-28 | $19.59 | $19.59 | $19.29 | $19.29 | $19.29 | 14,770 |
2022-06-27 | $18.83 | $18.83 | $18.78 | $18.78 | $18.78 | 2,556 |
2022-06-24 | $18.31 | $18.49 | $18.31 | $18.46 | $18.46 | 6,937 |
2022-06-23 | $18.13 | $18.14 | $18.05 | $18.10 | $18.10 | 3,362 |
2022-06-22 | $17.86 | $17.86 | $17.84 | $17.84 | $17.84 | 695 |
2022-06-21 | $18.35 | $18.58 | $18.35 | $18.47 | $18.47 | 40,825 |
2022-06-17 | $18.31 | $18.31 | $18.09 | $18.17 | $18.17 | 10,483 |
2022-06-16 | $18.11 | $18.11 | $18.10 | $18.10 | $18.10 | 157 |
2022-06-15 | $18.14 | $18.27 | $18.05 | $18.26 | $18.26 | 3,299 |
2022-06-14 | $17.58 | $17.72 | $17.58 | $17.72 | $17.72 | 3,273 |
2022-06-13 | $17.95 | $17.95 | $17.74 | $17.78 | $17.78 | 3,845 |
2022-06-10 | $18.32 | $18.38 | $18.28 | $18.34 | $18.34 | 5,770 |
2022-06-09 | $18.21 | $18.21 | $18.07 | $18.07 | $18.07 | 5,199 |
2022-06-08 | $18.92 | $19.03 | $18.92 | $18.95 | $18.95 | 27,089 |
2022-06-07 | $18.90 | $19.09 | $18.89 | $19.05 | $19.05 | 2,251 |
2022-06-06 | $19.35 | $19.35 | $19.20 | $19.20 | $19.20 | 2,251 |
2022-06-03 | $18.78 | $18.78 | $18.72 | $18.72 | $18.72 | 2,471 |
2022-06-02 | $18.69 | $18.94 | $18.69 | $18.94 | $18.94 | 934 |
2022-06-01 | $18.11 | $18.11 | $18.01 | $18.06 | $18.06 | 3,151 |
2022-05-31 | $17.79 | $18.40 | $17.79 | $18.21 | $18.21 | 11,555 |
2022-05-27 | $17.34 | $17.38 | $17.31 | $17.38 | $17.38 | 17,948 |
2022-05-26 | $17.28 | $17.41 | $17.28 | $17.33 | $17.33 | 16,080 |
2022-05-25 | $17.18 | $17.20 | $17.18 | $17.20 | $17.20 | 608 |
2022-05-24 | $17.27 | $17.27 | $17.15 | $17.17 | $17.17 | 59,733 |
2022-05-23 | $17.74 | $17.92 | $17.74 | $17.92 | $17.92 | 1,864 |
2022-05-20 | $17.98 | $17.98 | $17.87 | $17.87 | $17.87 | 1,509 |
2022-05-19 | $17.69 | $17.78 | $17.63 | $17.74 | $17.74 | 27,791 |
2022-05-18 | $17.33 | $17.42 | $17.05 | $17.18 | $17.18 | 4,041 |
2022-05-17 | $17.50 | $17.50 | $17.32 | $17.37 | $17.37 | 3,447 |
2022-05-16 | $16.64 | $16.68 | $16.60 | $16.61 | $16.61 | 9,522 |
2022-05-13 | $16.76 | $16.89 | $16.76 | $16.86 | $16.86 | 17,755 |
2022-05-12 | $16.49 | $16.77 | $16.49 | $16.73 | $16.73 | 2,066 |
2022-05-11 | $17.04 | $17.05 | $16.71 | $16.74 | $16.74 | 5,493 |
2022-05-10 | $16.41 | $16.41 | $16.20 | $16.28 | $16.28 | 4,123 |
2022-05-09 | $15.86 | $15.95 | $15.72 | $15.72 | $15.72 | 5,403 |
2022-05-06 | $16.25 | $16.27 | $16.11 | $16.18 | $16.18 | 5,323 |
2022-05-05 | $16.67 | $16.67 | $16.45 | $16.57 | $16.57 | 15,101 |
2022-05-04 | $16.94 | $17.18 | $16.89 | $17.18 | $17.18 | 10,199 |
2022-05-03 | $17.17 | $17.17 | $16.97 | $17.13 | $17.13 | 4,095 |
2022-05-02 | $16.91 | $17.00 | $16.81 | $17.00 | $17.00 | 2,871 |
2022-04-29 | $17.12 | $17.16 | $16.91 | $16.92 | $16.92 | 45,533 |
2022-04-28 | $16.44 | $16.51 | $16.37 | $16.51 | $16.51 | 6,756 |
2022-04-27 | $16.43 | $16.65 | $16.43 | $16.57 | $16.57 | 16,158 |
2022-04-26 | $15.62 | $15.63 | $15.48 | $15.48 | $15.48 | 6,409 |
2022-04-25 | $15.84 | $15.92 | $15.77 | $15.91 | $15.91 | 8,190 |
2022-04-22 | $17.10 | $17.10 | $17.01 | $17.01 | $17.01 | 51,323 |
2022-04-21 | $17.24 | $17.34 | $17.17 | $17.18 | $17.18 | 9,033 |
2022-04-20 | $17.71 | $17.71 | $17.59 | $17.60 | $17.60 | 2,284 |
2022-04-19 | $17.87 | $17.94 | $17.68 | $17.94 | $17.94 | 2,997 |
2022-04-18 | $18.49 | $18.49 | $18.34 | $18.44 | $18.44 | 2,793 |
2022-04-14 | $17.87 | $17.88 | $17.78 | $17.79 | $17.79 | 1,481 |
2022-04-13 | $17.60 | $17.70 | $17.58 | $17.66 | $17.66 | 3,745 |
2022-04-12 | $17.99 | $18.01 | $17.88 | $17.91 | $17.91 | 1,487 |
2022-04-11 | $17.82 | $17.82 | $17.68 | $17.68 | $17.68 | 2,313 |
2022-04-08 | $18.63 | $18.72 | $18.58 | $18.59 | $18.59 | 3,016 |
2022-04-07 | $18.75 | $18.75 | $18.59 | $18.65 | $18.65 | 4,876 |
2022-04-06 | $19.02 | $19.28 | $18.79 | $18.88 | $18.88 | 7,711 |
2022-04-05 | $19.65 | $19.65 | $19.47 | $19.47 | $19.47 | 7,267 |
2022-04-04 | $19.77 | $19.89 | $19.63 | $19.75 | $19.75 | 5,058 |
2022-04-01 | $19.68 | $19.78 | $19.53 | $19.57 | $19.57 | 11,807 |
2022-03-31 | $19.74 | $19.81 | $19.43 | $19.47 | $19.47 | 6,428 |
2022-03-30 | $20.09 | $20.25 | $20.09 | $20.11 | $20.11 | 5,824 |
2022-03-29 | $19.73 | $19.82 | $19.73 | $19.75 | $19.75 | 1,884 |
2022-03-28 | $20.11 | $20.12 | $20.06 | $20.09 | $20.09 | 2,417 |
2022-03-25 | $20.42 | $20.42 | $20.22 | $20.25 | $20.25 | 6,327 |
2022-03-24 | $20.51 | $20.67 | $20.51 | $20.67 | $20.67 | 1,849 |
2022-03-23 | $21.01 | $21.20 | $21.01 | $21.14 | $21.14 | 3,496 |
2022-03-22 | $21.09 | $21.18 | $20.89 | $20.97 | $20.97 | 13,050 |
2022-03-21 | $21.32 | $21.32 | $20.96 | $21.15 | $21.15 | 6,037 |
2022-03-18 | $20.99 | $21.43 | $20.98 | $21.36 | $21.36 | 3,597 |
2022-03-17 | $21.17 | $21.53 | $20.40 | $21.08 | $21.08 | 9,573 |
2022-03-16 | $20.85 | $21.82 | $20.85 | $21.82 | $21.82 | 13,497 |
2022-03-15 | $19.08 | $19.47 | $19.01 | $19.35 | $19.35 | 17,229 |
2022-03-14 | $19.59 | $19.83 | $19.47 | $19.47 | $19.47 | 12,008 |
2022-03-11 | $20.98 | $20.98 | $20.52 | $20.53 | $20.53 | 2,560 |
2022-03-10 | $21.11 | $21.11 | $20.75 | $20.97 | $20.97 | 11,092 |
2022-03-09 | $21.20 | $21.32 | $21.08 | $21.13 | $21.13 | 76,884 |
2022-03-08 | $21.08 | $21.14 | $20.84 | $20.99 | $20.99 | 10,657 |
2022-03-07 | $21.43 | $21.43 | $21.05 | $21.05 | $21.05 | 6,714 |
2022-03-04 | $22.00 | $22.10 | $21.94 | $22.10 | $22.10 | 9,471 |
2022-03-03 | $22.50 | $22.50 | $22.24 | $22.26 | $22.26 | 2,970 |
2022-03-02 | $22.94 | $22.94 | $22.85 | $22.93 | $22.93 | 1,910 |
2022-03-01 | $23.26 | $23.26 | $23.05 | $23.15 | $23.15 | 3,900 |
2022-02-28 | $23.38 | $23.52 | $23.38 | $23.48 | $23.48 | 1,062 |
2022-02-25 | $23.41 | $23.64 | $23.37 | $23.62 | $23.62 | 14,324 |
2022-02-24 | $22.91 | $23.25 | $22.79 | $23.25 | $23.25 | 3,369 |
2022-02-23 | $22.95 | $23.56 | $22.95 | $23.35 | $23.35 | 24,100 |
2022-02-22 | $22.76 | $22.76 | $22.46 | $22.48 | $22.48 | 26,746 |
2022-02-18 | $23.02 | $23.02 | $22.75 | $22.76 | $22.76 | 3,597 |
2022-02-17 | $23.20 | $23.20 | $22.98 | $22.98 | $22.98 | 5,795 |
2022-02-16 | $22.93 | $23.11 | $22.92 | $23.08 | $23.08 | 4,114 |
2022-02-15 | $22.92 | $23.21 | $22.92 | $23.08 | $23.08 | 8,932 |
2022-02-14 | $22.17 | $22.17 | $22.10 | $22.14 | $22.14 | 839 |
2022-02-11 | $22.47 | $22.47 | $22.10 | $22.10 | $22.10 | 1,892 |
2022-02-10 | $22.96 | $23.07 | $22.94 | $22.95 | $22.95 | 4,103 |
2022-02-09 | $23.06 | $23.10 | $23.04 | $23.08 | $23.08 | 2,826 |
2022-02-08 | $22.50 | $22.76 | $22.50 | $22.73 | $22.73 | 8,606 |
2022-02-07 | $23.11 | $23.28 | $23.11 | $23.22 | $23.22 | 1,225 |
2022-02-04 | $23.51 | $23.64 | $23.51 | $23.57 | $23.57 | 9,217 |
2022-02-03 | $23.52 | $23.56 | $23.39 | $23.50 | $23.50 | 2,964 |
2022-02-02 | $23.60 | $23.69 | $23.60 | $23.67 | $23.67 | 7,725 |
2022-02-01 | $23.54 | $23.63 | $23.54 | $23.63 | $23.63 | 1,051 |
2022-01-31 | $23.04 | $23.55 | $23.04 | $23.55 | $23.55 | 4,215 |
2022-01-28 | $23.12 | $23.12 | $22.88 | $23.10 | $23.10 | 7,360 |
2022-01-27 | $23.88 | $23.88 | $23.46 | $23.48 | $23.48 | 7,804 |
2022-01-26 | $24.43 | $24.60 | $24.21 | $24.34 | $24.34 | 11,472 |
2022-01-25 | $24.27 | $24.42 | $24.18 | $24.36 | $24.36 | 6,715 |
2022-01-24 | $24.50 | $24.69 | $24.34 | $24.64 | $24.64 | 10,972 |
2022-01-21 | $24.58 | $24.69 | $24.26 | $24.27 | $24.27 | 10,631 |
2022-01-20 | $25.13 | $25.23 | $25.00 | $25.00 | $25.00 | 2,523 |
2022-01-19 | $25.14 | $25.16 | $24.95 | $24.95 | $24.95 | 7,918 |
2022-01-18 | $25.06 | $25.36 | $25.06 | $25.19 | $25.19 | 19,620 |
2022-01-14 | $24.74 | $24.74 | $24.62 | $24.69 | $24.69 | 1,745 |
2022-01-13 | $24.42 | $24.42 | $24.21 | $24.24 | $24.24 | 3,900 |
2022-01-12 | $25.15 | $25.19 | $25.13 | $25.14 | $25.14 | 4,785 |
2022-01-11 | $24.39 | $24.65 | $24.39 | $24.65 | $24.65 | 7,304 |
2022-01-10 | $25.00 | $25.00 | $24.83 | $24.96 | $24.96 | 5,005 |
2022-01-07 | $24.89 | $25.02 | $24.89 | $25.02 | $25.02 | 6,340 |
2022-01-06 | $25.15 | $25.15 | $25.10 | $25.13 | $25.13 | 1,986 |
2022-01-05 | $25.39 | $25.41 | $25.00 | $25.05 | $25.05 | 9,023 |
2022-01-04 | $26.30 | $26.33 | $26.07 | $26.12 | $26.12 | 1,698 |
2022-01-03 | $26.39 | $26.53 | $26.38 | $26.50 | $26.50 | 2,988 |
2021-12-31 | $26.54 | $26.65 | $26.49 | $26.53 | $26.53 | 5,188 |
2021-12-30 | $26.58 | $26.85 | $26.58 | $26.74 | $26.74 | 35,344 |
2021-12-29 | $25.86 | $25.97 | $25.86 | $25.97 | $25.97 | 5,284 |
2021-12-28 | $26.28 | $26.32 | $26.17 | $26.17 | $26.17 | 3,928 |
2021-12-27 | $26.48 | $26.51 | $26.32 | $26.44 | $26.44 | 14,827 |
2021-12-23 | $26.14 | $26.50 | $26.04 | $26.50 | $26.50 | 11,205 |
2021-12-22 | $26.39 | $26.43 | $26.35 | $26.42 | $26.42 | 7,404 |
2021-12-21 | $25.72 | $26.04 | $25.72 | $25.98 | $25.98 | 10,497 |
2021-12-20 | $25.54 | $25.58 | $25.50 | $25.57 | $25.57 | 5,001 |
2021-12-17 | $26.00 | $26.15 | $25.85 | $26.06 | $26.06 | 12,306 |
2021-12-16 | $26.74 | $26.75 | $26.41 | $26.49 | $26.49 | 5,255 |
2021-12-15 | $26.43 | $26.46 | $26.15 | $26.36 | $26.36 | 6,170 |
2021-12-14 | $26.98 | $26.98 | $26.72 | $26.72 | $26.72 | 3,762 |
2021-12-13 | $26.93 | $27.03 | $26.81 | $26.85 | $26.85 | 2,826 |
2021-12-10 | $26.98 | $27.03 | $26.95 | $26.98 | $26.98 | 5,743 |
2021-12-09 | $27.09 | $27.09 | $26.93 | $27.07 | $27.07 | 4,911 |
2021-12-08 | $26.89 | $26.95 | $26.77 | $26.79 | $26.79 | 10,884 |
2021-12-07 | $25.93 | $26.01 | $25.90 | $25.95 | $25.95 | 5,833 |
2021-12-06 | $26.00 | $26.15 | $25.98 | $26.13 | $26.13 | 4,057 |
2021-12-03 | $26.30 | $26.30 | $25.88 | $25.97 | $25.97 | 16,265 |
2021-12-02 | $25.95 | $25.98 | $25.72 | $25.76 | $25.76 | 9,488 |
2021-12-01 | $25.97 | $26.11 | $25.77 | $25.80 | $25.80 | 4,695 |
2021-11-30 | $26.03 | $26.13 | $25.94 | $26.11 | $26.11 | 4,814 |
2021-11-29 | $25.68 | $25.85 | $25.61 | $25.80 | $25.80 | 8,732 |
2021-11-26 | $25.79 | $25.79 | $25.52 | $25.53 | $25.53 | 3,314 |
2021-11-24 | $26.19 | $26.34 | $26.13 | $26.34 | $26.34 | 4,090 |
2021-11-23 | $26.59 | $26.60 | $26.41 | $26.49 | $26.49 | 5,420 |
2021-11-22 | $26.85 | $26.91 | $26.59 | $26.72 | $26.72 | 27,065 |
2021-11-19 | $26.06 | $26.13 | $26.03 | $26.10 | $26.10 | 7,250 |
2021-11-18 | $25.94 | $25.94 | $25.62 | $25.68 | $25.68 | 9,003 |
2021-11-17 | $26.31 | $26.31 | $26.11 | $26.26 | $26.26 | 1,641 |
2021-11-16 | $26.36 | $26.36 | $26.22 | $26.30 | $26.30 | 6,826 |
2021-11-15 | $26.60 | $26.67 | $26.48 | $26.49 | $26.49 | 3,348 |
2021-11-12 | $26.60 | $26.70 | $26.58 | $26.65 | $26.65 | 12,662 |
2021-11-11 | $26.34 | $26.67 | $26.34 | $26.67 | $26.67 | 10,906 |
2021-11-10 | $25.67 | $26.05 | $25.67 | $25.84 | $25.84 | 10,657 |
2021-11-09 | $25.79 | $25.88 | $25.75 | $25.81 | $25.81 | 80,390 |
2021-11-08 | $25.66 | $25.78 | $25.60 | $25.78 | $25.78 | 2,685 |
2021-11-05 | $25.77 | $25.83 | $25.72 | $25.78 | $25.78 | 3,647 |
2021-11-04 | $25.74 | $25.76 | $25.56 | $25.63 | $25.63 | 7,613 |
2021-11-03 | $25.40 | $25.50 | $25.27 | $25.49 | $25.49 | 19,062 |
2021-11-02 | $25.53 | $25.64 | $25.50 | $25.50 | $25.50 | 6,190 |
2021-11-01 | $25.20 | $25.56 | $25.20 | $25.56 | $25.56 | 25,336 |
2021-10-29 | $24.93 | $24.96 | $24.81 | $24.90 | $24.90 | 8,486 |
2021-10-28 | $24.76 | $24.88 | $24.76 | $24.88 | $24.88 | 6,692 |
2021-10-27 | $24.71 | $24.72 | $24.58 | $24.60 | $24.60 | 20,532 |
2021-10-26 | $25.08 | $25.18 | $24.93 | $24.94 | $24.94 | 7,330 |
2021-10-25 | $24.99 | $24.99 | $24.87 | $24.89 | $24.89 | 4,081 |
2021-10-22 | $24.65 | $24.89 | $24.65 | $24.71 | $24.71 | 3,183 |
2021-10-21 | $24.33 | $24.33 | $24.21 | $24.25 | $24.25 | 4,378 |
2021-10-20 | $24.69 | $24.73 | $24.60 | $24.67 | $24.67 | 10,118 |
2021-10-19 | $24.60 | $24.96 | $24.60 | $24.94 | $24.94 | 24,431 |
2021-10-18 | $24.23 | $24.23 | $23.85 | $23.86 | $23.86 | 116,238 |
2021-10-15 | $24.17 | $24.41 | $24.11 | $24.28 | $24.28 | 274,695 |
2021-10-14 | $23.95 | $23.95 | $23.50 | $23.80 | $23.80 | 658,802 |
2021-10-13 | $23.83 | $24.12 | $23.83 | $24.10 | $24.10 | 57,659 |
2021-10-12 | $23.66 | $23.74 | $23.34 | $23.34 | $23.34 | 108,067 |
2021-10-11 | $24.11 | $24.25 | $23.76 | $23.79 | $23.79 | 902,928 |
2021-10-08 | $24.34 | $24.66 | $23.65 | $23.88 | $23.88 | 999,597 |
2021-10-07 | $23.51 | $23.90 | $23.12 | $23.15 | $23.15 | 639,879 |
2021-10-06 | $23.26 | $23.26 | $23.00 | $23.22 | $23.22 | 28,568 |
2021-10-05 | $23.27 | $23.50 | $23.24 | $23.24 | $23.24 | 30,674 |
2021-10-04 | $23.35 | $23.52 | $23.14 | $23.16 | $23.16 | 23,337 |
2021-10-01 | $24.01 | $24.01 | $23.59 | $23.64 | $23.64 | 29,394 |
2021-09-30 | $24.14 | $24.39 | $23.99 | $24.03 | $24.03 | 65,086 |
2021-09-29 | $24.25 | $24.25 | $24.01 | $24.01 | $24.01 | 6,017 |
2021-09-28 | $24.66 | $24.66 | $24.39 | $24.44 | $24.44 | 6,270 |
2021-09-27 | $24.68 | $24.76 | $24.57 | $24.68 | $24.68 | 18,647 |
2021-09-24 | $24.61 | $24.61 | $24.47 | $24.53 | $24.53 | 2,643 |
2021-09-23 | $24.70 | $24.85 | $24.70 | $24.85 | $24.85 | 8,092 |
2021-09-22 | $24.43 | $24.84 | $24.43 | $24.74 | $24.74 | 11,527 |
2021-09-21 | $23.95 | $24.14 | $23.95 | $24.07 | $24.07 | 9,286 |
2021-09-20 | $24.06 | $24.06 | $23.56 | $23.76 | $23.76 | 9,085 |
2021-09-17 | $24.54 | $24.64 | $24.49 | $24.56 | $24.56 | 6,913 |
2021-09-16 | $24.48 | $24.60 | $24.38 | $24.55 | $24.55 | 7,532 |
2021-09-15 | $25.07 | $25.07 | $24.85 | $24.99 | $24.99 | 14,171 |
2021-09-14 | $25.26 | $25.26 | $25.07 | $25.11 | $25.11 | 2,410 |
2021-09-13 | $25.40 | $25.53 | $25.35 | $25.37 | $25.37 | 18,867 |
2021-09-10 | $26.22 | $26.23 | $26.02 | $26.02 | $26.02 | 2,918 |
2021-09-09 | $25.50 | $25.68 | $25.50 | $25.60 | $25.60 | 18,471 |
2021-09-08 | $25.91 | $25.91 | $25.90 | $25.90 | $25.90 | 423 |
2021-09-07 | $26.03 | $26.03 | $25.95 | $25.99 | $25.99 | 5,382 |
2021-09-03 | $25.75 | $25.95 | $25.72 | $25.88 | $25.88 | 62,965 |
2021-09-02 | $25.61 | $25.75 | $25.61 | $25.70 | $25.70 | 108,021 |
2021-09-01 | $25.87 | $26.02 | $25.79 | $25.82 | $25.82 | 757,862 |
2021-08-31 | $25.97 | $26.01 | $25.78 | $25.87 | $25.87 | 10,384 |
2021-08-30 | $25.99 | $26.12 | $25.92 | $26.12 | $26.12 | 12,892 |
2021-08-27 | $26.27 | $26.45 | $26.27 | $26.45 | $26.45 | 4,281 |
2021-08-26 | $26.28 | $26.28 | $26.02 | $26.08 | $26.08 | 6,696 |
2021-08-25 | $26.63 | $26.84 | $26.51 | $26.56 | $26.56 | 3,795 |
2021-08-24 | $26.90 | $27.02 | $26.90 | $26.94 | $26.94 | 3,080 |
2021-08-23 | $26.38 | $26.70 | $26.38 | $26.68 | $26.68 | 4,393 |
2021-08-20 | $25.70 | $25.92 | $25.70 | $25.89 | $25.89 | 1,404 |
2021-08-19 | $25.69 | $25.96 | $25.69 | $25.89 | $25.89 | 11,899 |
2021-08-18 | $25.64 | $25.76 | $25.64 | $25.64 | $25.64 | 6,099 |
2021-08-17 | $25.80 | $25.80 | $25.38 | $25.60 | $25.60 | 18,464 |
2021-08-16 | $26.47 | $26.50 | $26.38 | $26.50 | $26.50 | 3,055 |
2021-08-13 | $26.69 | $26.69 | $26.46 | $26.62 | $26.62 | 23,736 |
2021-08-12 | $27.27 | $27.34 | $27.26 | $27.34 | $27.34 | 12,644 |
2021-08-11 | $27.39 | $27.39 | $27.21 | $27.29 | $27.29 | 2,488 |
2021-08-10 | $27.57 | $27.57 | $27.24 | $27.30 | $27.30 | 24,095 |
2021-08-09 | $27.98 | $27.98 | $27.67 | $27.70 | $27.70 | 17,396 |
2021-08-06 | $28.13 | $28.13 | $27.70 | $27.71 | $27.71 | 45,640 |
2021-08-05 | $27.95 | $28.20 | $27.95 | $28.13 | $28.13 | 16,740 |
2021-08-04 | $28.00 | $28.32 | $28.00 | $28.23 | $28.23 | 26,196 |
2021-08-03 | $27.23 | $27.33 | $26.98 | $27.09 | $27.09 | 15,328 |
2021-08-02 | $27.84 | $27.89 | $27.80 | $27.81 | $27.81 | 22,000 |
2021-07-30 | $27.55 | $27.88 | $27.47 | $27.80 | $27.80 | 13,531 |
2021-07-29 | $27.66 | $27.66 | $27.43 | $27.47 | $27.47 | 6,918 |
2021-07-28 | $26.70 | $27.30 | $26.66 | $27.15 | $27.15 | 34,132 |
2021-07-27 | $26.45 | $26.45 | $25.78 | $26.27 | $26.27 | 68,375 |
2021-07-26 | $26.57 | $26.79 | $26.57 | $26.71 | $26.71 | 11,104 |
2021-07-23 | $27.03 | $27.08 | $26.90 | $27.07 | $27.07 | 23,351 |
2021-07-22 | $27.67 | $27.70 | $27.42 | $27.64 | $27.64 | 19,996 |
2021-07-21 | $27.21 | $27.61 | $27.21 | $27.56 | $27.56 | 18,917 |
2021-07-20 | $26.71 | $27.03 | $26.71 | $26.97 | $26.97 | 3,953 |
2021-07-19 | $26.63 | $26.65 | $26.49 | $26.60 | $26.60 | 30,277 |
2021-07-16 | $26.87 | $26.87 | $26.65 | $26.69 | $26.69 | 4,357 |
2021-07-15 | $27.10 | $27.10 | $26.85 | $26.87 | $26.87 | 1,690 |
2021-07-14 | $27.06 | $27.06 | $26.88 | $27.03 | $27.03 | 7,228 |
2021-07-13 | $27.05 | $27.19 | $27.05 | $27.10 | $27.10 | 2,541 |
2021-07-12 | $27.68 | $27.68 | $27.50 | $27.58 | $27.58 | 6,514 |
2021-07-09 | $27.53 | $27.73 | $27.46 | $27.69 | $27.69 | 19,291 |
2021-07-08 | $27.13 | $27.45 | $27.13 | $27.39 | $27.39 | 25,055 |
2021-07-07 | $27.37 | $27.53 | $27.36 | $27.36 | $27.36 | 20,231 |
2021-07-06 | $27.05 | $27.05 | $26.79 | $26.84 | $26.84 | 7,837 |
2021-07-02 | $26.79 | $26.79 | $26.63 | $26.68 | $26.68 | 7,246 |
2021-07-01 | $28.03 | $28.03 | $26.95 | $27.28 | $27.28 | 12,172 |
2021-06-30 | $27.99 | $28.10 | $27.64 | $27.75 | $27.75 | 13,798 |
2021-06-29 | $27.70 | $27.70 | $27.25 | $27.31 | $27.31 | 11,265 |
2021-06-28 | $27.46 | $27.82 | $27.46 | $27.72 | $27.72 | 20,621 |
2021-06-25 | $27.53 | $27.53 | $27.37 | $27.39 | $27.39 | 4,093 |
2021-06-24 | $27.22 | $27.30 | $27.22 | $27.24 | $27.24 | 7,077 |
2021-06-23 | $27.00 | $27.02 | $26.40 | $26.96 | $26.96 | 10,480 |
2021-06-22 | $26.15 | $26.15 | $25.93 | $26.00 | $26.00 | 5,119 |
2021-06-21 | $26.30 | $26.30 | $26.06 | $26.18 | $26.18 | 8,063 |
2021-06-18 | $26.13 | $26.20 | $26.11 | $26.15 | $26.15 | 2,981 |
2021-06-17 | $25.76 | $26.07 | $25.76 | $26.04 | $26.04 | 3,850 |
2021-06-16 | $25.06 | $25.06 | $24.77 | $24.84 | $24.84 | 3,689 |
2021-06-15 | $25.52 | $25.66 | $25.52 | $25.54 | $25.54 | 3,356 |
2021-06-14 | $25.19 | $25.37 | $25.19 | $25.31 | $25.31 | 2,120 |
2021-06-11 | $25.50 | $25.50 | $25.18 | $25.22 | $25.22 | 19,898 |
2021-06-10 | $25.81 | $25.92 | $25.71 | $25.92 | $25.92 | 50,488 |
2021-06-09 | $25.88 | $25.88 | $25.66 | $25.67 | $25.67 | 3,730 |
2021-06-08 | $25.68 | $25.78 | $25.46 | $25.56 | $25.56 | 4,028 |
2021-06-07 | $25.61 | $25.88 | $25.58 | $25.88 | $25.88 | 2,953 |
2021-06-04 | $25.34 | $25.53 | $25.34 | $25.52 | $25.52 | 5,503 |
2021-06-03 | $25.00 | $25.21 | $25.00 | $25.13 | $25.13 | 5,030 |
2021-06-02 | $25.58 | $25.58 | $25.46 | $25.55 | $25.55 | 4,495 |
2021-06-01 | $26.01 | $26.11 | $25.83 | $25.87 | $25.87 | 8,797 |
2021-05-28 | $25.52 | $25.52 | $25.38 | $25.48 | $25.48 | 5,212 |
2021-05-27 | $25.52 | $25.80 | $25.50 | $25.73 | $25.73 | 4,113 |
2021-05-26 | $24.84 | $25.18 | $24.84 | $25.16 | $25.16 | 2,710 |
2021-05-25 | $24.70 | $25.21 | $24.60 | $25.11 | $25.11 | 10,260 |
2021-05-24 | $24.20 | $24.32 | $23.73 | $24.22 | $24.22 | 10,166 |
2021-05-21 | $24.16 | $24.16 | $23.83 | $23.83 | $23.83 | 2,414 |
2021-05-20 | $24.30 | $24.43 | $24.20 | $24.39 | $24.39 | 16,766 |
2021-05-19 | $23.87 | $24.18 | $23.87 | $24.09 | $24.09 | 2,789 |
2021-05-18 | $23.80 | $23.92 | $23.73 | $23.83 | $23.83 | 5,061 |
2021-05-17 | $23.68 | $23.81 | $23.59 | $23.71 | $23.71 | 3,859 |
2021-05-14 | $23.14 | $23.52 | $23.14 | $23.52 | $23.52 | 4,690 |
2021-05-13 | $22.88 | $23.07 | $22.88 | $22.99 | $22.99 | 4,279 |
2021-05-12 | $23.11 | $23.33 | $23.02 | $23.02 | $23.02 | 11,617 |
2021-05-11 | $22.70 | $23.17 | $22.70 | $23.07 | $23.07 | 16,533 |
2021-05-10 | $23.03 | $23.16 | $22.84 | $22.84 | $22.84 | 13,027 |
2021-05-07 | $23.50 | $23.50 | $23.02 | $23.45 | $23.45 | 6,884 |
2021-05-06 | $24.15 | $24.23 | $24.14 | $24.18 | $24.18 | 2,286 |
2021-05-05 | $24.11 | $24.42 | $24.11 | $24.32 | $24.32 | 5,700 |
2021-05-04 | $24.25 | $24.29 | $24.18 | $24.18 | $24.18 | 4,005 |
2021-05-03 | $24.30 | $24.42 | $24.28 | $24.37 | $24.37 | 6,398 |
2021-04-30 | $24.66 | $25.00 | $24.39 | $24.39 | $24.39 | 4,415 |
2021-04-29 | $24.90 | $24.94 | $24.80 | $24.94 | $24.94 | 2,986 |
2021-04-28 | $25.04 | $25.15 | $25.00 | $25.05 | $25.05 | 3,520 |
2021-04-27 | $25.05 | $25.06 | $24.90 | $24.99 | $24.99 | 7,898 |
2021-04-26 | $25.05 | $25.16 | $24.86 | $25.06 | $25.06 | 6,704 |
2021-04-23 | $25.10 | $25.29 | $25.10 | $25.17 | $25.17 | 10,677 |
2021-04-22 | $24.93 | $25.08 | $24.93 | $24.95 | $24.95 | 9,401 |
2021-04-21 | $24.40 | $24.80 | $24.40 | $24.65 | $24.65 | 17,226 |
2021-04-20 | $24.23 | $24.47 | $24.21 | $24.30 | $24.30 | 9,935 |
2021-04-19 | $24.72 | $24.72 | $24.51 | $24.64 | $24.64 | 14,194 |
2021-04-16 | $23.98 | $23.98 | $23.75 | $23.85 | $23.85 | 7,973 |
2021-04-15 | $23.73 | $23.96 | $23.73 | $23.90 | $23.90 | 18,757 |
2021-04-14 | $23.88 | $23.89 | $23.75 | $23.79 | $23.79 | 4,700 |
2021-04-13 | $23.66 | $23.78 | $23.64 | $23.76 | $23.76 | 3,828 |
2021-04-12 | $23.69 | $23.69 | $23.41 | $23.51 | $23.51 | 5,737 |
2021-04-09 | $24.03 | $24.03 | $23.85 | $23.99 | $23.99 | 6,845 |
2021-04-08 | $24.08 | $24.19 | $24.08 | $24.08 | $24.08 | 5,274 |
2021-04-07 | $24.37 | $24.37 | $24.08 | $24.11 | $24.11 | 7,049 |
2021-04-06 | $24.37 | $24.49 | $24.20 | $24.37 | $24.37 | 5,867 |
2021-04-05 | $24.37 | $24.49 | $24.18 | $24.42 | $24.42 | 17,479 |
2021-04-01 | $23.41 | $24.00 | $23.41 | $23.86 | $23.86 | 18,449 |
2021-03-31 | $23.50 | $23.50 | $23.14 | $23.25 | $23.25 | 12,185 |
2021-03-30 | $23.18 | $23.18 | $23.04 | $23.17 | $23.17 | 5,296 |
2021-03-29 | $23.25 | $23.25 | $22.86 | $23.01 | $23.01 | 16,178 |
2021-03-26 | $22.72 | $23.16 | $22.72 | $23.12 | $23.12 | 10,648 |
2021-03-25 | $22.32 | $22.39 | $22.18 | $22.28 | $22.28 | 893,423 |
2021-03-24 | $22.51 | $22.52 | $22.03 | $22.19 | $22.19 | 21,500 |
2021-03-23 | $22.96 | $23.02 | $22.90 | $22.93 | $22.93 | 7,935 |
2021-03-22 | $24.20 | $24.39 | $23.06 | $23.14 | $23.14 | 6,561 |
2021-03-19 | $23.20 | $23.27 | $23.07 | $23.23 | $23.23 | 7,786 |
2021-03-18 | $23.69 | $23.69 | $23.25 | $23.25 | $23.25 | 513,181 |
2021-03-17 | $23.57 | $23.93 | $23.54 | $23.90 | $23.90 | 24,071 |
2021-03-16 | $23.40 | $23.40 | $23.20 | $23.31 | $23.31 | 5,322 |
2021-03-15 | $23.34 | $23.34 | $22.88 | $23.20 | $23.20 | 19,647 |
2021-03-12 | $23.99 | $24.13 | $23.84 | $23.97 | $23.97 | 33,457 |
2021-03-11 | $24.44 | $24.81 | $24.44 | $24.79 | $24.79 | 13,523 |
2021-03-10 | $24.34 | $24.50 | $24.00 | $24.14 | $24.14 | 26,929 |
2021-03-09 | $24.20 | $24.64 | $24.20 | $24.49 | $24.49 | 610,398 |
2021-03-08 | $24.66 | $24.66 | $24.16 | $24.35 | $24.35 | 14,591 |
2021-03-05 | $25.69 | $25.69 | $25.02 | $25.29 | $25.29 | 19,287 |
2021-03-04 | $25.79 | $25.81 | $25.12 | $25.18 | $25.18 | 14,185 |
2021-03-03 | $26.73 | $26.73 | $26.06 | $26.19 | $26.19 | 87,557 |
2021-03-02 | $26.69 | $26.84 | $26.59 | $26.65 | $26.65 | 8,821 |
2021-03-01 | $26.23 | $26.59 | $26.23 | $26.59 | $26.59 | 7,707 |
2021-02-26 | $25.90 | $25.90 | $25.42 | $25.69 | $25.69 | 12,676 |
2021-02-25 | $26.39 | $26.39 | $25.80 | $25.88 | $25.88 | 15,671 |
2021-02-24 | $26.66 | $26.80 | $26.46 | $26.74 | $26.74 | 11,014 |
2021-02-23 | $26.68 | $26.83 | $26.23 | $26.80 | $26.80 | 216,119 |
2021-02-22 | $27.09 | $27.12 | $26.95 | $26.97 | $26.97 | 325,962 |
2021-02-19 | $28.25 | $28.25 | $27.95 | $27.99 | $27.99 | 17,998 |
2021-02-18 | $27.66 | $27.98 | $27.52 | $27.78 | $27.78 | 213,114 |
2021-02-17 | $28.75 | $28.76 | $28.61 | $28.70 | $28.70 | 16,665 |
2021-02-16 | $28.79 | $29.04 | $28.60 | $28.67 | $28.67 | 45,485 |
2021-02-12 | $28.09 | $28.33 | $28.03 | $28.18 | $28.18 | 150,046 |
2021-02-11 | $28.33 | $28.33 | $28.00 | $28.26 | $28.26 | 52,311 |
2021-02-10 | $27.91 | $27.91 | $27.48 | $27.71 | $27.71 | 17,095 |
2021-02-09 | $27.17 | $27.50 | $27.17 | $27.48 | $27.48 | 23,058 |
2021-02-08 | $27.45 | $27.45 | $26.50 | $26.69 | $26.69 | 163,513 |
2021-02-05 | $26.50 | $26.55 | $26.35 | $26.48 | $26.48 | 23,028 |
2021-02-04 | $27.00 | $27.00 | $26.63 | $26.71 | $26.71 | 24,800 |
2021-02-03 | $28.00 | $28.00 | $27.00 | $27.11 | $27.11 | 26,823 |
2021-02-02 | $27.50 | $27.83 | $27.47 | $27.75 | $27.75 | 21,288 |
2021-02-01 | $27.47 | $27.50 | $27.27 | $27.50 | $27.50 | 10,340 |
2021-01-29 | $27.25 | $27.47 | $27.05 | $27.25 | $27.25 | 17,247 |
2021-01-28 | $27.31 | $27.50 | $26.98 | $27.50 | $27.50 | 23,761 |
2021-01-27 | $28.33 | $28.56 | $28.15 | $28.46 | $28.46 | 17,429 |
2021-01-26 | $28.86 | $28.87 | $28.57 | $28.85 | $28.85 | 17,309 |
2021-01-25 | $29.24 | $29.27 | $29.00 | $29.22 | $29.22 | 16,608 |
2021-01-22 | $29.85 | $29.85 | $29.16 | $29.34 | $29.34 | 17,607 |
2021-01-21 | $30.00 | $30.40 | $29.60 | $29.78 | $29.78 | 34,255 |
2021-01-20 | $29.70 | $29.82 | $29.49 | $29.70 | $29.70 | 25,692 |
2021-01-19 | $29.34 | $29.79 | $29.21 | $29.35 | $29.35 | 33,463 |
2021-01-15 | $28.31 | $29.10 | $28.13 | $28.28 | $28.28 | 13,592 |
2021-01-14 | $29.42 | $29.61 | $29.01 | $29.03 | $29.03 | 28,132 |
2021-01-13 | $29.28 | $29.34 | $29.18 | $29.27 | $29.27 | 9,620 |
2021-01-12 | $29.07 | $29.09 | $28.91 | $29.01 | $29.01 | 11,958 |
2021-01-11 | $28.00 | $28.36 | $28.00 | $28.31 | $28.31 | 16,543 |
2021-01-08 | $28.00 | $28.31 | $28.00 | $28.01 | $28.01 | 9,376 |
2021-01-07 | $27.87 | $27.98 | $27.64 | $27.98 | $27.98 | 8,615 |
2021-01-06 | $27.73 | $27.79 | $27.22 | $27.78 | $27.78 | 64,606 |
2021-01-05 | $28.12 | $28.38 | $27.96 | $28.38 | $28.38 | 45,523 |
2021-01-04 | $27.06 | $27.21 | $26.84 | $26.90 | $26.90 | 19,494 |
2020-12-31 | $26.37 | $26.60 | $26.23 | $26.38 | $26.38 | 9,100 |
2020-12-30 | $26.38 | $26.38 | $26.24 | $26.26 | $26.26 | 11,639 |
2020-12-29 | $25.78 | $25.92 | $25.71 | $25.80 | $25.80 | 4,810 |
2020-12-28 | $25.42 | $25.42 | $25.28 | $25.33 | $25.33 | 10,279 |
2020-12-24 | $25.66 | $25.80 | $25.66 | $25.75 | $25.75 | 4,342 |
2020-12-23 | $25.76 | $26.00 | $25.57 | $25.71 | $25.71 | 58,308 |
2020-12-22 | $24.97 | $24.99 | $24.82 | $24.83 | $24.83 | 48,204 |
2020-12-21 | $24.89 | $25.35 | $24.89 | $25.15 | $25.15 | 13,004 |
2020-12-18 | $25.14 | $25.14 | $25.10 | $25.12 | $25.12 | 1,176 |
2020-12-17 | $25.35 | $25.35 | $25.20 | $25.27 | $25.27 | 6,978 |
2020-12-16 | $25.32 | $25.32 | $25.10 | $25.11 | $25.11 | 3,775 |
2020-12-15 | $25.31 | $25.36 | $25.19 | $25.32 | $25.32 | 7,084 |
2020-12-14 | $25.11 | $25.32 | $25.11 | $25.28 | $25.28 | 9,522 |
2020-12-11 | $25.16 | $25.46 | $24.94 | $24.96 | $24.96 | 10,994 |
2020-12-10 | $25.26 | $25.45 | $25.26 | $25.40 | $25.40 | 7,678 |
2020-12-09 | $25.44 | $25.44 | $25.07 | $25.07 | $25.07 | 13,282 |
2020-12-08 | $25.64 | $25.64 | $25.46 | $25.51 | $25.51 | 18,371 |
2020-12-07 | $25.24 | $25.35 | $25.24 | $25.28 | $25.28 | 2,078 |
2020-12-04 | $25.29 | $25.29 | $25.10 | $25.18 | $25.18 | 6,787 |
2020-12-03 | $25.22 | $25.26 | $25.15 | $25.18 | $25.18 | 7,668 |
2020-12-02 | $25.24 | $25.40 | $25.23 | $25.26 | $25.26 | 9,164 |
2020-12-01 | $25.65 | $25.65 | $25.14 | $25.24 | $25.24 | 22,266 |
2020-11-30 | $25.23 | $26.13 | $24.86 | $24.87 | $24.87 | 32,855 |
2020-11-27 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 360 |
2020-11-25 | $25.10 | $25.10 | $24.66 | $24.72 | $24.72 | 17,860 |
2020-11-24 | $25.11 | $25.13 | $25.11 | $25.13 | $25.13 | 1,078 |
KraneShares CICC China 5G and Semiconductor Index ETF (KFVG) News Headlines
Recent KraneShares CICC China 5G and Semiconductor Index ETF (KFVG) News
Similar Companies to KraneShares CICC China 5G and Semiconductor Index ETF (KFVG) 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 | -- | -- | -- |