KraneShares CICC China 5G and Semiconductor Index ETF (KFVG) Exchange: NYSE ARCA
Data as of April 25, 2024
$13.95 ($-0.18) -1.25%
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 | April 25, 2024 |
| Open | $14.01 |
| Previous Close | $13.95 |
| High | $14.01 |
| Low | $13.91 |
| Adjusted Open | $14.01 |
| Previous Adjusted Close | $13.95 |
| Adjusted High | $14.01 |
| Adjusted Low | $13.91 |
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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | $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 | -- | -- | -- |