KraneShares China Innovation ETF (KGRO) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.48 ($0.00) 0.00%
KraneShares China Innovation ETF - Daily Information
Click for more stock information on KraneShares China Innovation ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.48 |
| Previous Close | $12.48 |
| High | $12.48 |
| Low | $12.48 |
| Adjusted Open | $12.48 |
| Previous Adjusted Close | $12.48 |
| Adjusted High | $12.48 |
| Adjusted Low | $12.48 |
About KraneShares China Innovation ETF (KGRO)
KraneShares China Innovation ETF
Invest in KraneShares China Innovation ETF (KGRO)
Historical Stock Data for KraneShares China Innovation ETF (KGRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-04-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-04-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-04-08 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-04-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-04-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-04-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-04-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-04-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-26 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-12 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-03-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-26 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-12 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-02-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-29 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-15 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-08 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2025-01-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-26 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-12 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-12-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-26 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-15 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-12 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-08 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-11-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-29 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-15 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-08 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-10-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-26 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-12 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-09-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-29 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-26 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-15 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-12 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-08 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-08-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-29 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-26 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-15 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-12 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-08 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-07-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-26 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-12 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-06-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-29 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-15 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-14 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-08 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-05-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-29 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-26 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-23 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-17 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-16 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-15 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-12 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-08 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-04-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-03-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-03-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-03-26 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-03-25 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-03-22 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-03-21 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-03-20 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-03-19 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-03-18 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-03-15 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2024-03-14 | $12.45 | $12.48 | $12.45 | $12.48 | $12.48 | 200 |
| 2024-03-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 44 |
| 2024-03-12 | $12.48 | $12.50 | $12.46 | $12.48 | $12.48 | 5,237 |
| 2024-03-11 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 12 |
| 2024-03-08 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 47,912 |
| 2024-03-07 | $12.37 | $12.44 | $12.37 | $12.44 | $12.44 | 47,912 |
| 2024-03-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3 |
| 2024-03-05 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 3 |
| 2024-03-04 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 56 |
| 2024-03-01 | $12.62 | $12.67 | $12.62 | $12.67 | $12.67 | 387 |
| 2024-02-29 | $12.50 | $12.50 | $12.46 | $12.46 | $12.46 | 654 |
| 2024-02-28 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 57 |
| 2024-02-27 | $12.60 | $12.65 | $12.59 | $12.59 | $12.59 | 655 |
| 2024-02-26 | $12.30 | $12.32 | $12.30 | $12.32 | $12.32 | 863 |
| 2024-02-23 | $12.27 | $12.27 | $12.26 | $12.26 | $12.26 | 381 |
| 2024-02-22 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 11 |
| 2024-02-21 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 99 |
| 2024-02-20 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 102 |
| 2024-02-16 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 95 |
| 2024-02-15 | $11.90 | $11.90 | $11.86 | $11.86 | $11.86 | 142 |
| 2024-02-14 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 15 |
| 2024-02-13 | $11.72 | $11.72 | $11.65 | $11.65 | $11.65 | 607 |
| 2024-02-12 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 90 |
| 2024-02-09 | $11.61 | $11.65 | $11.61 | $11.65 | $11.65 | 410 |
| 2024-02-08 | $11.61 | $11.62 | $11.61 | $11.61 | $11.61 | 521 |
| 2024-02-07 | $11.74 | $11.74 | $11.72 | $11.72 | $11.72 | 141 |
| 2024-02-06 | $11.52 | $11.71 | $11.52 | $11.71 | $11.71 | 753 |
| 2024-02-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 100 |
| 2024-02-02 | $10.89 | $10.89 | $10.80 | $10.84 | $10.84 | 2,061 |
| 2024-02-01 | $11.17 | $11.21 | $11.17 | $11.21 | $11.21 | 100 |
| 2024-01-31 | $11.02 | $11.06 | $11.02 | $11.06 | $11.06 | 389 |
| 2024-01-30 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 5 |
| 2024-01-29 | $11.66 | $11.66 | $11.46 | $11.46 | $11.46 | 1,508 |
| 2024-01-26 | $11.83 | $11.83 | $11.81 | $11.81 | $11.81 | 720 |
| 2024-01-25 | $12.03 | $12.04 | $12.03 | $12.03 | $12.03 | 315 |
| 2024-01-24 | $12.24 | $12.24 | $12.13 | $12.14 | $12.14 | 571 |
| 2024-01-23 | $11.87 | $11.90 | $11.87 | $11.90 | $11.90 | 461 |
| 2024-01-22 | $11.60 | $11.60 | $11.49 | $11.54 | $11.54 | 725 |
| 2024-01-19 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 120 |
| 2024-01-18 | $11.92 | $11.92 | $11.88 | $11.88 | $11.88 | 340 |
| 2024-01-17 | $11.82 | $11.83 | $11.79 | $11.79 | $11.79 | 5,892 |
| 2024-01-16 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 31 |
| 2024-01-12 | $12.52 | $12.52 | $12.41 | $12.42 | $12.42 | 457 |
| 2024-01-11 | $12.59 | $12.59 | $12.52 | $12.53 | $12.53 | 664 |
| 2024-01-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 745 |
| 2024-01-09 | $12.38 | $12.39 | $12.36 | $12.37 | $12.37 | 745 |
| 2024-01-08 | $12.45 | $12.48 | $12.45 | $12.48 | $12.48 | 662 |
| 2024-01-05 | $12.80 | $12.83 | $12.74 | $12.74 | $12.74 | 3,573 |
| 2024-01-04 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 100 |
| 2024-01-03 | $12.98 | $13.06 | $12.98 | $13.06 | $13.06 | 198 |
| 2024-01-02 | $13.17 | $13.17 | $13.04 | $13.04 | $13.04 | 437 |
| 2023-12-29 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 6 |
| 2023-12-28 | $13.31 | $13.34 | $13.31 | $13.34 | $13.34 | 176 |
| 2023-12-27 | $12.87 | $12.94 | $12.86 | $12.94 | $12.94 | 10,527 |
| 2023-12-26 | $13.05 | $13.05 | $12.94 | $12.94 | $12.94 | 203 |
| 2023-12-22 | $12.93 | $12.97 | $12.92 | $12.92 | $12.92 | 2,452 |
| 2023-12-21 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 66 |
| 2023-12-20 | $13.00 | $13.00 | $12.86 | $12.86 | $12.86 | 1,726 |
| 2023-12-19 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 2 |
| 2023-12-18 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 1 |
| 2023-12-15 | $13.30 | $13.30 | $13.24 | $13.24 | $13.24 | 333 |
| 2023-12-14 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 30 |
| 2023-12-13 | $13.15 | $13.21 | $13.15 | $13.21 | $13.21 | 736 |
| 2023-12-12 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 3 |
| 2023-12-11 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2023-12-08 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 10 |
| 2023-12-07 | $13.12 | $13.17 | $13.12 | $13.17 | $13.17 | 200 |
| 2023-12-06 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 5 |
| 2023-12-05 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 3 |
| 2023-12-04 | $13.47 | $13.47 | $13.32 | $13.32 | $13.32 | 2,405 |
| 2023-12-01 | $13.66 | $13.70 | $13.59 | $13.70 | $13.70 | 6,025 |
| 2023-11-30 | $13.70 | $13.70 | $13.68 | $13.68 | $13.68 | 1,501 |
| 2023-11-29 | $13.69 | $13.73 | $13.66 | $13.66 | $13.66 | 1,362 |
| 2023-11-28 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 1 |
| 2023-11-27 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2023-11-24 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 3 |
| 2023-11-22 | $13.85 | $13.88 | $13.83 | $13.83 | $13.83 | 5,328 |
| 2023-11-21 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 6 |
| 2023-11-20 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 92 |
| 2023-11-17 | $13.83 | $13.88 | $13.83 | $13.88 | $13.88 | 357 |
| 2023-11-16 | $13.74 | $13.74 | $13.71 | $13.71 | $13.71 | 336 |
| 2023-11-15 | $14.22 | $14.27 | $14.22 | $14.27 | $14.27 | 774 |
| 2023-11-14 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 7 |
| 2023-11-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 7 |
| 2023-11-10 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 209 |
| 2023-11-09 | $13.84 | $13.84 | $13.67 | $13.67 | $13.67 | 330 |
| 2023-11-08 | $13.92 | $13.92 | $13.87 | $13.87 | $13.87 | 1,001 |
| 2023-11-07 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2023-11-06 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2023-11-03 | $13.68 | $13.75 | $13.68 | $13.75 | $13.75 | 274 |
| 2023-11-02 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2023-11-01 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 402 |
| 2023-10-31 | $13.33 | $13.33 | $13.30 | $13.30 | $13.30 | 402 |
| 2023-10-30 | $13.55 | $13.55 | $13.49 | $13.53 | $13.53 | 471 |
| 2023-10-27 | $13.27 | $13.27 | $13.22 | $13.22 | $13.22 | 330 |
| 2023-10-26 | $12.94 | $13.00 | $12.94 | $13.00 | $13.00 | 1,101 |
| 2023-10-25 | $13.01 | $13.01 | $12.98 | $12.98 | $12.98 | 344 |
| 2023-10-24 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 41 |
| 2023-10-23 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 41 |
| 2023-10-20 | $12.96 | $12.96 | $12.88 | $12.88 | $12.88 | 1,168 |
| 2023-10-19 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 552 |
| 2023-10-18 | $13.36 | $13.36 | $13.25 | $13.26 | $13.26 | 552 |
| 2023-10-17 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1 |
| 2023-10-16 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2023-10-13 | $13.64 | $13.68 | $13.64 | $13.68 | $13.68 | 553 |
| 2023-10-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 53 |
| 2023-10-11 | $14.03 | $14.08 | $13.97 | $14.05 | $14.05 | 800 |
| 2023-10-10 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 20 |
| 2023-10-09 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2023-10-06 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 20 |
| 2023-10-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 63 |
| 2023-10-04 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2023-10-03 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 200 |
| 2023-10-02 | $13.72 | $13.72 | $13.66 | $13.66 | $13.66 | 200 |
| 2023-09-29 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 18 |
| 2023-09-28 | $13.62 | $13.63 | $13.62 | $13.63 | $13.63 | 163 |
| 2023-09-27 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 5 |
| 2023-09-26 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 2 |
| 2023-09-25 | $13.47 | $13.58 | $13.47 | $13.58 | $13.58 | 385 |
| 2023-09-22 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 50 |
| 2023-09-21 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 50 |
| 2023-09-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 75 |
| 2023-09-19 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 75 |
| 2023-09-18 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2023-09-15 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2023-09-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2023-09-13 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 50 |
| 2023-09-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 50 |
| 2023-09-11 | $13.98 | $13.98 | $13.92 | $13.92 | $13.92 | 687 |
| 2023-09-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 52 |
| 2023-09-07 | $13.76 | $13.76 | $13.64 | $13.64 | $13.64 | 377 |
| 2023-09-06 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 328 |
| 2023-09-05 | $14.25 | $14.25 | $14.19 | $14.19 | $14.19 | 328 |
| 2023-09-01 | $14.62 | $14.62 | $14.44 | $14.49 | $14.49 | 380 |
| 2023-08-31 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 100 |
| 2023-08-30 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 5 |
| 2023-08-29 | $14.16 | $14.40 | $14.16 | $14.40 | $14.40 | 337 |
| 2023-08-28 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 14 |
| 2023-08-25 | $13.52 | $13.67 | $13.52 | $13.67 | $13.67 | 302 |
| 2023-08-24 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 10 |
| 2023-08-23 | $13.67 | $13.70 | $13.67 | $13.67 | $13.67 | 245 |
| 2023-08-22 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 160 |
| 2023-08-21 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 1 |
| 2023-08-18 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 320 |
| 2023-08-17 | $14.17 | $14.17 | $14.05 | $14.05 | $14.05 | 320 |
| 2023-08-16 | $13.92 | $13.92 | $13.88 | $13.88 | $13.88 | 2,147 |
| 2023-08-15 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 4 |
| 2023-08-14 | $14.33 | $14.38 | $14.33 | $14.38 | $14.38 | 10,002 |
| 2023-08-11 | $14.52 | $14.52 | $14.42 | $14.42 | $14.42 | 399 |
| 2023-08-10 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 0 |
| 2023-08-09 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 300 |
| 2023-08-08 | $14.81 | $14.90 | $14.81 | $14.85 | $14.85 | 300 |
| 2023-08-07 | $15.26 | $15.26 | $15.02 | $15.07 | $15.07 | 1,074 |
| 2023-08-04 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 331 |
| 2023-08-03 | $15.27 | $15.44 | $15.27 | $15.44 | $15.44 | 331 |
| 2023-08-02 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 43 |
| 2023-08-01 | $15.49 | $15.49 | $15.41 | $15.41 | $15.41 | 383 |
| 2023-07-31 | $15.57 | $15.74 | $15.57 | $15.72 | $15.72 | 478 |
| 2023-07-28 | $15.46 | $15.75 | $15.46 | $15.74 | $15.74 | 7,163 |
| 2023-07-27 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 131 |
| 2023-07-26 | $15.14 | $15.19 | $15.14 | $15.19 | $15.19 | 200 |
| 2023-07-25 | $15.10 | $15.10 | $14.97 | $14.97 | $14.97 | 328 |
| 2023-07-24 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 20 |
| 2023-07-21 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 321 |
| 2023-07-20 | $14.52 | $14.52 | $14.45 | $14.45 | $14.45 | 321 |
| 2023-07-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 5 |
| 2023-07-18 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 5 |
| 2023-07-17 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 25 |
| 2023-07-14 | $14.93 | $14.94 | $14.93 | $14.94 | $14.94 | 300 |
| 2023-07-13 | $15.26 | $15.26 | $15.21 | $15.21 | $15.21 | 302 |
| 2023-07-12 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 4 |
| 2023-07-11 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 4 |
| 2023-07-10 | $14.58 | $14.58 | $14.52 | $14.52 | $14.52 | 300 |
| 2023-07-07 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 50 |
| 2023-07-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1 |
| 2023-07-05 | $14.47 | $14.55 | $14.47 | $14.55 | $14.55 | 1,615 |
| 2023-07-03 | $14.78 | $14.78 | $14.61 | $14.61 | $14.61 | 1,615 |
| 2023-06-30 | $14.40 | $14.47 | $14.40 | $14.47 | $14.47 | 355 |
| 2023-06-29 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 50 |
| 2023-06-28 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 1 |
| 2023-06-27 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 51 |
| 2023-06-26 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 103 |
| 2023-06-23 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 44 |
| 2023-06-22 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 12 |
| 2023-06-21 | $14.53 | $14.53 | $14.44 | $14.44 | $14.44 | 266 |
| 2023-06-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 6 |
| 2023-06-16 | $15.15 | $15.25 | $15.15 | $15.20 | $15.20 | 989 |
| 2023-06-15 | $14.96 | $15.23 | $14.96 | $15.17 | $15.17 | 908 |
| 2023-06-14 | $14.86 | $14.86 | $14.80 | $14.83 | $14.83 | 2,651 |
| 2023-06-13 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 12 |
| 2023-06-12 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 21 |
| 2023-06-09 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 2 |
| 2023-06-08 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 14 |
| 2023-06-07 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 17 |
| 2023-06-06 | $14.19 | $14.46 | $14.19 | $14.46 | $14.46 | 354 |
| 2023-06-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 35 |
| 2023-06-02 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 4 |
| 2023-06-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 4 |
| 2023-05-31 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 2 |
| 2023-05-30 | $14.15 | $14.15 | $14.02 | $14.02 | $14.02 | 660 |
| 2023-05-26 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 201 |
| 2023-05-25 | $14.30 | $14.30 | $14.07 | $14.07 | $14.07 | 201 |
| 2023-05-24 | $14.25 | $14.26 | $14.22 | $14.22 | $14.22 | 771 |
| 2023-05-23 | $14.53 | $14.59 | $14.42 | $14.42 | $14.42 | 291 |
| 2023-05-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2023-05-19 | $14.56 | $14.56 | $14.53 | $14.53 | $14.53 | 359 |
| 2023-05-18 | $14.52 | $14.52 | $14.49 | $14.49 | $14.49 | 190 |
| 2023-05-17 | $14.76 | $14.80 | $14.69 | $14.79 | $14.79 | 415 |
| 2023-05-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 346 |
| 2023-05-15 | $14.81 | $15.01 | $14.81 | $15.01 | $15.01 | 346 |
| 2023-05-12 | $14.66 | $14.66 | $14.46 | $14.46 | $14.46 | 345 |
| 2023-05-11 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 1 |
| 2023-05-10 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 3 |
| 2023-05-09 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 3 |
| 2023-05-08 | $14.93 | $14.93 | $14.90 | $14.90 | $14.90 | 101 |
| 2023-05-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 17 |
| 2023-05-04 | $15.01 | $15.01 | $14.95 | $14.95 | $14.95 | 277 |
| 2023-05-03 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 15 |
| 2023-05-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 15 |
| 2023-05-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-28 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-04-27 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 5,648 |
| 2023-04-26 | $14.96 | $14.96 | $14.81 | $14.85 | $14.85 | 5,648 |
| 2023-04-25 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 1 |
| 2023-04-24 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 100 |
| 2023-04-21 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 110 |
| 2023-04-20 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 4 |
| 2023-04-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2 |
| 2023-04-18 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 26 |
| 2023-04-17 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2023-04-14 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 1 |
| 2023-04-13 | $15.89 | $15.96 | $15.89 | $15.96 | $15.96 | 498 |
| 2023-04-12 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2023-04-11 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-04-10 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2023-04-06 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-04-05 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2023-04-04 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 1,136 |
| 2023-04-03 | $16.02 | $16.06 | $16.02 | $16.04 | $16.04 | 1,136 |
| 2023-03-31 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 19 |
| 2023-03-30 | $16.00 | $16.11 | $16.00 | $16.11 | $16.11 | 187 |
| 2023-03-29 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2023-03-28 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 211 |
| 2023-03-27 | $15.55 | $15.57 | $15.49 | $15.57 | $15.57 | 211 |
| 2023-03-24 | $15.69 | $15.72 | $15.69 | $15.72 | $15.72 | 344 |
| 2023-03-23 | $15.81 | $15.83 | $15.81 | $15.83 | $15.83 | 328 |
| 2023-03-22 | $15.49 | $15.49 | $15.40 | $15.40 | $15.40 | 332 |
| 2023-03-21 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 1 |
| 2023-03-20 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 11 |
| 2023-03-17 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 27 |
| 2023-03-16 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 11 |
| 2023-03-15 | $14.97 | $14.97 | $14.89 | $14.89 | $14.89 | 349 |
| 2023-03-14 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 15 |
| 2023-03-13 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 15 |
| 2023-03-10 | $14.98 | $14.98 | $14.97 | $14.97 | $14.97 | 757 |
| 2023-03-09 | $15.25 | $15.25 | $14.93 | $14.93 | $14.93 | 949 |
| 2023-03-08 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 2 |
| 2023-03-07 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 88 |
| 2023-03-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 50 |
| 2023-03-03 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 203 |
| 2023-03-02 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 203 |
| 2023-03-01 | $15.80 | $15.82 | $15.80 | $15.82 | $15.82 | 183 |
| 2023-02-28 | $15.38 | $15.38 | $15.35 | $15.35 | $15.35 | 120 |
| 2023-02-27 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 200 |
| 2023-02-24 | $15.32 | $15.32 | $15.14 | $15.16 | $15.16 | 460 |
| 2023-02-23 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 10 |
| 2023-02-22 | $15.72 | $15.72 | $15.66 | $15.66 | $15.66 | 200 |
| 2023-02-21 | $15.76 | $15.78 | $15.76 | $15.78 | $15.78 | 179 |
| 2023-02-17 | $16.01 | $16.01 | $15.93 | $15.96 | $15.96 | 671 |
| 2023-02-16 | $16.41 | $16.41 | $16.37 | $16.37 | $16.37 | 200 |
| 2023-02-15 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 7 |
| 2023-02-14 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 344 |
| 2023-02-13 | $16.66 | $16.79 | $16.66 | $16.79 | $16.79 | 344 |
| 2023-02-10 | $16.46 | $16.46 | $16.41 | $16.41 | $16.41 | 219 |
| 2023-02-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1 |
| 2023-02-08 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 294 |
| 2023-02-07 | $16.58 | $16.75 | $16.58 | $16.75 | $16.75 | 294 |
| 2023-02-06 | $16.63 | $16.63 | $16.51 | $16.61 | $16.61 | 927 |
| 2023-02-03 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 28 |
| 2023-02-02 | $17.41 | $17.41 | $17.28 | $17.33 | $17.33 | 957 |
| 2023-02-01 | $17.31 | $17.47 | $17.31 | $17.47 | $17.47 | 1,603 |
| 2023-01-31 | $17.03 | $17.03 | $17.02 | $17.02 | $17.02 | 359 |
| 2023-01-30 | $17.33 | $17.36 | $17.22 | $17.22 | $17.22 | 840 |
| 2023-01-27 | $17.86 | $17.86 | $17.82 | $17.82 | $17.82 | 459 |
| 2023-01-26 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 10 |
| 2023-01-25 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 5 |
| 2023-01-24 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 31 |
| 2023-01-23 | $17.58 | $17.58 | $17.51 | $17.51 | $17.51 | 410 |
| 2023-01-20 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 106 |
| 2023-01-19 | $17.12 | $17.12 | $17.07 | $17.07 | $17.07 | 1,674 |
| 2023-01-18 | $17.01 | $17.01 | $16.79 | $16.79 | $16.79 | 532 |
| 2023-01-17 | $17.27 | $17.28 | $16.96 | $16.96 | $16.96 | 701 |
| 2023-01-13 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2023-01-12 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 423 |
| 2023-01-11 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 130 |
| 2023-01-10 | $16.75 | $16.83 | $16.75 | $16.81 | $16.81 | 865 |
| 2023-01-09 | $16.78 | $16.78 | $16.62 | $16.62 | $16.62 | 500 |
| 2023-01-06 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 120 |
| 2023-01-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 108 |
| 2023-01-04 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 162 |
| 2023-01-03 | $15.84 | $15.92 | $15.75 | $15.75 | $15.75 | 749 |
| 2022-12-30 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 2 |
| 2022-12-29 | $15.42 | $15.42 | $15.37 | $15.41 | $15.41 | 663 |
| 2022-12-28 | $16.75 | $16.75 | $16.64 | $16.64 | $15.03 | 363 |
| 2022-12-27 | $16.81 | $17.02 | $16.81 | $16.97 | $15.34 | 725 |
| 2022-12-23 | $16.61 | $16.61 | $16.34 | $16.36 | $14.78 | 837 |
| 2022-12-22 | $16.47 | $16.55 | $16.47 | $16.55 | $14.95 | 1,500 |
| 2022-12-21 | $16.49 | $16.77 | $16.49 | $16.77 | $15.15 | 2,702 |
| 2022-12-20 | $16.51 | $16.51 | $16.51 | $16.51 | $14.92 | 200 |
| 2022-12-19 | $16.51 | $16.57 | $16.51 | $16.57 | $14.97 | 552 |
| 2022-12-16 | $16.96 | $17.02 | $16.94 | $16.94 | $15.31 | 1,417 |
| 2022-12-15 | $16.92 | $16.92 | $16.92 | $16.92 | $15.29 | 200 |
| 2022-12-14 | $17.15 | $17.18 | $17.15 | $17.18 | $15.53 | 100 |
| 2022-12-13 | $17.15 | $17.15 | $17.15 | $17.15 | $15.49 | 145 |
| 2022-12-12 | $17.01 | $17.09 | $17.01 | $17.09 | $15.44 | 125 |
| 2022-12-09 | $17.22 | $17.22 | $17.22 | $17.22 | $15.56 | 25 |
| 2022-12-08 | $17.42 | $17.52 | $17.42 | $17.52 | $15.83 | 2,141 |
| 2022-12-07 | $17.05 | $17.05 | $17.05 | $17.05 | $15.40 | 172 |
| 2022-12-06 | $17.14 | $17.14 | $17.14 | $17.14 | $15.48 | 25 |
| 2022-12-05 | $17.27 | $17.27 | $16.93 | $16.93 | $15.30 | 402 |
| 2022-12-02 | $17.06 | $17.06 | $17.06 | $17.06 | $15.41 | 110 |
| 2022-12-01 | $16.50 | $16.50 | $16.50 | $16.50 | $14.91 | 0 |
| 2022-11-30 | $16.66 | $16.66 | $16.66 | $16.66 | $15.05 | 820 |
| 2022-11-29 | $15.89 | $15.89 | $15.83 | $15.83 | $14.30 | 820 |
| 2022-11-28 | $15.25 | $15.25 | $15.25 | $15.25 | $13.78 | 45 |
| 2022-11-25 | $15.11 | $15.16 | $15.09 | $15.14 | $13.68 | 730 |
| 2022-11-23 | $15.55 | $15.58 | $15.53 | $15.53 | $14.03 | 3,959 |
| 2022-11-22 | $15.44 | $15.44 | $15.44 | $15.44 | $13.95 | 1 |
| 2022-11-21 | $15.74 | $15.77 | $15.74 | $15.77 | $14.25 | 201 |
| 2022-11-18 | $16.08 | $16.08 | $16.02 | $16.03 | $14.48 | 4,002 |
| 2022-11-17 | $16.26 | $16.33 | $16.26 | $16.31 | $14.74 | 3,320 |
| 2022-11-16 | $16.10 | $16.10 | $16.05 | $16.05 | $14.51 | 107 |
| 2022-11-15 | $16.57 | $16.58 | $16.50 | $16.58 | $14.98 | 1,002 |
| 2022-11-14 | $15.87 | $15.88 | $15.76 | $15.76 | $14.24 | 732 |
| 2022-11-11 | $15.64 | $15.64 | $15.64 | $15.64 | $14.13 | 1,449 |
| 2022-11-10 | $15.22 | $15.26 | $15.22 | $15.26 | $13.79 | 1,449 |
| 2022-11-09 | $14.52 | $14.52 | $14.52 | $14.52 | $13.12 | 20 |
| 2022-11-08 | $15.16 | $15.16 | $15.16 | $15.16 | $13.69 | 30 |
| 2022-11-07 | $15.27 | $15.27 | $15.27 | $15.27 | $13.79 | 30 |
| 2022-11-04 | $15.19 | $15.40 | $15.19 | $15.40 | $15.40 | 523 |
| 2022-11-03 | $14.18 | $14.48 | $14.18 | $14.48 | $14.48 | 396 |
| 2022-11-02 | $14.27 | $14.27 | $14.18 | $14.18 | $14.18 | 438 |
| 2022-11-01 | $14.25 | $14.25 | $14.02 | $14.02 | $14.02 | 361 |
| 2022-10-31 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 10 |
| 2022-10-28 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 5 |
| 2022-10-27 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 107 |
| 2022-10-26 | $14.49 | $14.49 | $14.48 | $14.48 | $14.48 | 1,399 |
| 2022-10-25 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 88 |
| 2022-10-24 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 25 |
| 2022-10-21 | $14.48 | $14.56 | $14.48 | $14.56 | $14.56 | 160 |
| 2022-10-20 | $14.39 | $14.39 | $14.38 | $14.38 | $14.38 | 332 |
| 2022-10-19 | $14.15 | $14.20 | $14.13 | $14.20 | $14.20 | 644 |
| 2022-10-18 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 310 |
| 2022-10-17 | $14.66 | $14.82 | $14.66 | $14.82 | $14.82 | 310 |
| 2022-10-14 | $14.74 | $14.74 | $14.42 | $14.42 | $14.42 | 479 |
| 2022-10-13 | $13.88 | $14.32 | $13.88 | $14.32 | $14.32 | 100 |
| 2022-10-12 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 2 |
| 2022-10-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 77 |
| 2022-10-10 | $14.54 | $14.54 | $14.27 | $14.27 | $14.27 | 647 |
| 2022-10-07 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 7 |
| 2022-10-06 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 228 |
| 2022-10-05 | $15.65 | $15.66 | $15.65 | $15.66 | $15.66 | 228 |
| 2022-10-04 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 194 |
| 2022-10-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 111 |
| 2022-09-30 | $14.93 | $15.14 | $14.93 | $14.97 | $14.97 | 690 |
| 2022-09-29 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 204 |
| 2022-09-28 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 204 |
| 2022-09-27 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 2 |
| 2022-09-26 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 2 |
| 2022-09-23 | $15.11 | $15.15 | $15.11 | $15.12 | $15.12 | 600 |
| 2022-09-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 39 |
| 2022-09-21 | $15.75 | $15.75 | $15.58 | $15.58 | $15.58 | 271 |
| 2022-09-20 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 105 |
| 2022-09-19 | $16.00 | $16.20 | $16.00 | $16.20 | $16.20 | 105 |
| 2022-09-16 | $16.45 | $16.45 | $16.24 | $16.24 | $16.24 | 193 |
| 2022-09-15 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 74 |
| 2022-09-14 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 74 |
| 2022-09-13 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 2 |
| 2022-09-12 | $17.50 | $17.55 | $17.35 | $17.55 | $17.55 | 404 |
| 2022-09-09 | $17.17 | $17.31 | $17.17 | $17.31 | $17.31 | 1,608 |
| 2022-09-08 | $16.97 | $17.02 | $16.91 | $17.02 | $17.02 | 4,602 |
| 2022-09-07 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 65 |
| 2022-09-06 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-09-02 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 10 |
| 2022-09-01 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 10 |
| 2022-08-31 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 30 |
| 2022-08-30 | $17.62 | $17.62 | $17.54 | $17.54 | $17.54 | 151 |
| 2022-08-29 | $18.03 | $18.03 | $17.91 | $17.91 | $17.91 | 318 |
| 2022-08-26 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 3 |
| 2022-08-25 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 161 |
| 2022-08-24 | $17.48 | $17.76 | $17.48 | $17.76 | $17.76 | 754 |
| 2022-08-23 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 2 |
| 2022-08-22 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 2 |
| 2022-08-19 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 24 |
| 2022-08-18 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 10 |
| 2022-08-17 | $18.42 | $18.42 | $18.31 | $18.40 | $18.40 | 200 |
| 2022-08-16 | $18.36 | $18.47 | $18.36 | $18.47 | $18.47 | 1,865 |
| 2022-08-15 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 357 |
| 2022-08-12 | $18.73 | $18.73 | $18.72 | $18.72 | $18.72 | 737 |
| 2022-08-11 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 40 |
| 2022-08-10 | $18.32 | $18.47 | $18.32 | $18.47 | $18.47 | 190 |
| 2022-08-09 | $18.47 | $18.47 | $18.39 | $18.45 | $18.45 | 2,744 |
| 2022-08-08 | $18.61 | $18.61 | $18.56 | $18.56 | $18.56 | 556 |
| 2022-08-05 | $18.60 | $18.66 | $18.56 | $18.66 | $18.66 | 2,400 |
| 2022-08-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 94 |
| 2022-08-03 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 75 |
| 2022-08-02 | $18.25 | $18.25 | $18.24 | $18.24 | $18.24 | 376 |
| 2022-08-01 | $18.21 | $18.21 | $18.14 | $18.17 | $18.17 | 1,500 |
| 2022-07-29 | $18.22 | $18.32 | $18.21 | $18.32 | $18.32 | 518 |
| 2022-07-28 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 5 |
| 2022-07-27 | $18.95 | $18.96 | $18.95 | $18.96 | $18.96 | 100 |
| 2022-07-26 | $18.96 | $18.96 | $18.74 | $18.77 | $18.77 | 1,208 |
| 2022-07-25 | $18.85 | $18.88 | $18.85 | $18.88 | $18.88 | 802 |
| 2022-07-22 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 7 |
| 2022-07-21 | $19.08 | $19.27 | $19.08 | $19.27 | $19.27 | 5,538 |
| 2022-07-20 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 25 |
| 2022-07-19 | $19.08 | $19.15 | $19.08 | $19.15 | $19.15 | 150 |
| 2022-07-18 | $19.21 | $19.21 | $19.09 | $19.09 | $19.09 | 276 |
| 2022-07-15 | $18.58 | $18.91 | $18.58 | $18.91 | $18.91 | 822 |
| 2022-07-14 | $19.10 | $19.12 | $19.04 | $19.12 | $19.12 | 1,705 |
| 2022-07-13 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 385 |
| 2022-07-12 | $19.00 | $19.01 | $19.00 | $19.01 | $19.01 | 385 |
| 2022-07-11 | $19.59 | $19.59 | $19.30 | $19.30 | $19.30 | 1,202 |
| 2022-07-08 | $20.19 | $20.25 | $20.19 | $20.25 | $20.25 | 1,380 |
| 2022-07-07 | $20.35 | $20.48 | $20.35 | $20.48 | $20.48 | 178 |
| 2022-07-06 | $20.00 | $20.13 | $19.92 | $20.03 | $20.03 | 905 |
| 2022-07-05 | $20.40 | $20.41 | $20.40 | $20.41 | $20.41 | 236 |
| 2022-07-01 | $20.07 | $20.26 | $20.07 | $20.20 | $20.20 | 8,588 |
| 2022-06-30 | $20.13 | $20.56 | $20.13 | $20.23 | $20.23 | 11,930 |
| 2022-06-29 | $20.00 | $20.00 | $19.93 | $19.95 | $19.95 | 740 |
| 2022-06-28 | $20.28 | $20.30 | $20.21 | $20.21 | $20.21 | 400 |
| 2022-06-27 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 26 |
| 2022-06-24 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 15 |
| 2022-06-23 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 71 |
| 2022-06-22 | $19.10 | $19.21 | $19.10 | $19.21 | $19.21 | 350 |
| 2022-06-21 | $19.58 | $19.58 | $19.54 | $19.54 | $19.54 | 2,340 |
| 2022-06-17 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 8 |
| 2022-06-16 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 1 |
| 2022-06-15 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 71 |
| 2022-06-14 | $18.50 | $18.51 | $18.44 | $18.51 | $18.51 | 2,702 |
| 2022-06-13 | $17.87 | $17.97 | $17.87 | $17.95 | $17.95 | 4,250 |
| 2022-06-10 | $18.85 | $18.85 | $18.83 | $18.83 | $18.83 | 136 |
| 2022-06-09 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 171 |
| 2022-06-08 | $19.56 | $19.67 | $19.56 | $19.67 | $19.67 | 1,119 |
| 2022-06-07 | $19.11 | $19.25 | $19.11 | $19.25 | $19.25 | 200 |
| 2022-06-06 | $18.99 | $18.99 | $18.86 | $18.86 | $18.86 | 313 |
| 2022-06-03 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 183 |
| 2022-06-02 | $18.06 | $18.48 | $18.06 | $18.48 | $18.48 | 183 |
| 2022-06-01 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 2,252 |
| 2022-05-31 | $18.09 | $18.12 | $18.01 | $18.01 | $18.01 | 2,252 |
| 2022-05-27 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1 |
| 2022-05-26 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 50 |
| 2022-05-25 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 50 |
| 2022-05-24 | $16.48 | $16.48 | $16.43 | $16.43 | $16.43 | 2,507 |
| 2022-05-23 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 21 |
| 2022-05-20 | $17.25 | $17.43 | $17.25 | $17.43 | $17.43 | 404 |
| 2022-05-19 | $17.46 | $17.46 | $17.37 | $17.44 | $17.44 | 3,011 |
| 2022-05-18 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 7 |
| 2022-05-17 | $17.25 | $17.29 | $17.07 | $17.18 | $17.18 | 2,936 |
| 2022-05-16 | $16.89 | $16.89 | $16.72 | $16.72 | $16.72 | 900 |
| 2022-05-13 | $16.69 | $16.87 | $16.69 | $16.79 | $16.79 | 2,293 |
| 2022-05-12 | $16.36 | $16.36 | $16.23 | $16.23 | $16.23 | 501 |
| 2022-05-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 342 |
| 2022-05-10 | $15.93 | $15.93 | $15.83 | $15.93 | $15.93 | 342 |
| 2022-05-09 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 39 |
| 2022-05-06 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 94 |
| 2022-05-05 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 5 |
| 2022-05-04 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-05-03 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2022-05-02 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 1,247 |
| 2022-04-29 | $17.46 | $17.46 | $17.09 | $17.09 | $17.09 | 1,247 |
| 2022-04-28 | $16.46 | $16.49 | $16.46 | $16.49 | $16.49 | 700 |
| 2022-04-27 | $16.64 | $16.64 | $16.52 | $16.52 | $16.52 | 700 |
| 2022-04-26 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 25 |
| 2022-04-25 | $15.80 | $16.07 | $15.80 | $16.07 | $16.07 | 3,449 |
| 2022-04-22 | $16.95 | $16.95 | $16.61 | $16.61 | $16.61 | 224 |
| 2022-04-21 | $16.84 | $16.84 | $16.54 | $16.54 | $16.54 | 1,183 |
| 2022-04-20 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 123 |
| 2022-04-19 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 126 |
| 2022-04-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 35 |
| 2022-04-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 89 |
| 2022-04-13 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 3 |
| 2022-04-12 | $18.24 | $18.24 | $18.07 | $18.07 | $18.07 | 257 |
| 2022-04-11 | $18.14 | $18.14 | $18.05 | $18.05 | $18.05 | 187 |
| 2022-04-08 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 45 |
| 2022-04-07 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 135 |
| 2022-04-06 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 27 |
| 2022-04-05 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 251 |
| 2022-04-04 | $19.72 | $20.13 | $19.72 | $20.13 | $20.13 | 251 |
| 2022-04-01 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 21 |
| 2022-03-31 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 30 |
| 2022-03-30 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 30 |
| 2022-03-29 | $19.62 | $19.62 | $19.61 | $19.61 | $19.61 | 165 |
| 2022-03-28 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 86 |
| 2022-03-25 | $19.16 | $19.16 | $19.12 | $19.12 | $19.12 | 2,717 |
| 2022-03-24 | $19.93 | $19.93 | $19.89 | $19.89 | $19.89 | 100 |
| 2022-03-23 | $19.85 | $20.10 | $19.80 | $19.95 | $19.95 | 2,500 |
| 2022-03-22 | $19.75 | $19.91 | $19.75 | $19.80 | $19.80 | 351 |
| 2022-03-21 | $19.42 | $19.44 | $19.42 | $19.44 | $19.44 | 103 |
| 2022-03-18 | $19.45 | $20.19 | $19.45 | $19.97 | $19.97 | 522 |
| 2022-03-17 | $18.69 | $19.14 | $18.67 | $19.14 | $19.14 | 290 |
| 2022-03-16 | $19.23 | $19.85 | $19.23 | $19.85 | $19.85 | 231 |
| 2022-03-15 | $16.16 | $16.62 | $16.16 | $16.59 | $16.59 | 2,058 |
| 2022-03-14 | $17.07 | $17.07 | $16.62 | $16.62 | $16.62 | 2,085 |
| 2022-03-11 | $18.13 | $18.13 | $17.86 | $17.86 | $17.86 | 303 |
| 2022-03-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 4 |
| 2022-03-09 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 78 |
| 2022-03-08 | $19.00 | $19.00 | $18.63 | $18.86 | $18.86 | 1,994 |
| 2022-03-07 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 80 |
| 2022-03-04 | $19.76 | $19.87 | $19.76 | $19.87 | $19.87 | 360 |
| 2022-03-03 | $20.55 | $20.55 | $20.36 | $20.36 | $20.36 | 383 |
| 2022-03-02 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 90 |
| 2022-03-01 | $21.52 | $21.53 | $21.40 | $21.40 | $21.40 | 338 |
| 2022-02-28 | $21.59 | $21.62 | $21.51 | $21.51 | $21.51 | 495 |
| 2022-02-25 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 5 |
| 2022-02-24 | $21.10 | $21.18 | $21.10 | $21.18 | $21.18 | 302 |
| 2022-02-23 | $21.58 | $21.58 | $21.15 | $21.15 | $21.15 | 806 |
| 2022-02-22 | $21.26 | $21.26 | $20.98 | $20.98 | $20.98 | 121 |
| 2022-02-18 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 104 |
| 2022-02-17 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-02-16 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-02-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 22 |
| 2022-02-14 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 22 |
| 2022-02-11 | $21.61 | $21.61 | $21.17 | $21.17 | $21.17 | 375 |
| 2022-02-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 36 |
| 2022-02-09 | $22.24 | $22.25 | $22.24 | $22.25 | $22.25 | 919 |
| 2022-02-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 13 |
| 2022-02-07 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 38 |
| 2022-02-04 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 38 |
| 2022-02-03 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 91 |
| 2022-02-02 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 3 |
| 2022-02-01 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 3 |
| 2022-01-31 | $21.47 | $22.14 | $21.47 | $22.14 | $22.14 | 2,820 |
| 2022-01-28 | $20.98 | $20.98 | $20.75 | $20.97 | $20.97 | 941 |
| 2022-01-27 | $21.63 | $21.63 | $21.18 | $21.18 | $21.18 | 521 |
| 2022-01-26 | $22.41 | $22.41 | $22.00 | $22.00 | $22.00 | 1,812 |
| 2022-01-25 | $22.24 | $22.30 | $22.22 | $22.30 | $22.30 | 1,059 |
| 2022-01-24 | $22.00 | $22.57 | $22.00 | $22.57 | $22.57 | 1,067 |
| 2022-01-21 | $23.35 | $23.35 | $22.84 | $22.84 | $22.84 | 4,952 |
| 2022-01-20 | $23.72 | $23.85 | $23.53 | $23.53 | $23.53 | 624 |
| 2022-01-19 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 197 |
| 2022-01-18 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 6 |
| 2022-01-14 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 34 |
| 2022-01-13 | $23.49 | $23.49 | $23.12 | $23.12 | $23.12 | 1,251 |
| 2022-01-12 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 7 |
| 2022-01-11 | $23.23 | $23.51 | $23.23 | $23.44 | $23.44 | 3,771 |
| 2022-01-10 | $23.22 | $23.22 | $23.00 | $23.05 | $23.05 | 588 |
| 2022-01-07 | $22.90 | $23.02 | $22.85 | $23.02 | $23.02 | 725 |
| 2022-01-06 | $22.82 | $23.07 | $22.72 | $22.90 | $22.90 | 5,990 |
| 2022-01-05 | $22.93 | $23.08 | $22.68 | $22.68 | $22.68 | 5,077 |
| 2022-01-04 | $23.89 | $23.89 | $23.33 | $23.47 | $23.47 | 2,369 |
| 2022-01-03 | $24.12 | $24.19 | $24.12 | $24.19 | $24.19 | 313 |
| 2021-12-31 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 23 |
| 2021-12-30 | $24.00 | $24.36 | $24.00 | $24.21 | $24.21 | 720 |
| 2021-12-29 | $23.70 | $23.70 | $23.30 | $23.30 | $23.26 | 1,591 |
| 2021-12-28 | $23.85 | $23.85 | $23.78 | $23.78 | $23.73 | 732 |
| 2021-12-27 | $24.00 | $24.00 | $23.88 | $23.93 | $23.88 | 1,293 |
| 2021-12-23 | $23.90 | $24.03 | $23.90 | $24.00 | $23.96 | 609 |
| 2021-12-22 | $23.99 | $23.99 | $23.99 | $23.99 | $23.94 | 96 |
| 2021-12-21 | $23.60 | $23.98 | $23.60 | $23.98 | $23.94 | 691 |
| 2021-12-20 | $23.11 | $23.36 | $23.11 | $23.36 | $23.32 | 1,116 |
| 2021-12-17 | $23.86 | $24.12 | $23.86 | $24.12 | $24.08 | 1,174 |
| 2021-12-16 | $24.48 | $24.78 | $24.42 | $24.42 | $24.37 | 252 |
| 2021-12-15 | $24.44 | $24.44 | $24.06 | $24.19 | $24.15 | 482 |
| 2021-12-14 | $24.86 | $24.89 | $24.81 | $24.89 | $24.84 | 480 |
| 2021-12-13 | $25.35 | $25.35 | $25.00 | $25.06 | $25.02 | 4,307 |
| 2021-12-10 | $25.47 | $25.51 | $25.35 | $25.48 | $25.43 | 1,910 |
| 2021-12-09 | $25.44 | $25.44 | $25.44 | $25.44 | $25.39 | 5 |
| 2021-12-08 | $25.29 | $25.69 | $25.29 | $25.56 | $25.51 | 1,295 |
| 2021-12-07 | $25.11 | $25.11 | $25.02 | $25.02 | $24.98 | 326 |
| 2021-12-06 | $24.40 | $24.62 | $24.40 | $24.62 | $24.58 | 1,995 |
| 2021-12-03 | $24.50 | $24.52 | $24.44 | $24.49 | $24.45 | 2,205 |
| 2021-12-02 | $25.52 | $25.52 | $25.20 | $25.20 | $25.16 | 1,246 |
| 2021-12-01 | $26.08 | $26.12 | $25.58 | $25.58 | $25.53 | 1,896 |
| 2021-11-30 | $26.16 | $26.22 | $25.70 | $25.94 | $25.89 | 4,849 |
| 2021-11-29 | $26.07 | $26.07 | $25.89 | $25.96 | $25.91 | 17,210 |
| 2021-11-26 | $26.01 | $26.01 | $25.72 | $25.88 | $25.83 | 1,025 |
| 2021-11-24 | $26.52 | $26.52 | $26.52 | $26.52 | $26.47 | 706 |
| 2021-11-23 | $26.24 | $26.42 | $26.24 | $26.26 | $26.21 | 3,293 |
| 2021-11-22 | $26.76 | $26.85 | $26.54 | $26.54 | $26.49 | 5,469 |
| 2021-11-19 | $26.74 | $26.75 | $26.60 | $26.60 | $26.55 | 289 |
| 2021-11-18 | $26.59 | $26.62 | $26.31 | $26.47 | $26.42 | 4,007 |
| 2021-11-17 | $27.34 | $27.34 | $27.08 | $27.08 | $27.03 | 1,458 |
| 2021-11-16 | $27.18 | $27.30 | $27.18 | $27.30 | $27.25 | 737 |
| 2021-11-15 | $27.28 | $27.28 | $27.03 | $27.03 | $26.99 | 4,795 |
| 2021-11-12 | $27.13 | $27.30 | $27.13 | $27.30 | $27.25 | 4,054 |
| 2021-11-11 | $26.97 | $27.19 | $26.97 | $27.19 | $27.14 | 958 |
| 2021-11-10 | $26.45 | $26.53 | $26.28 | $26.28 | $26.24 | 406 |
| 2021-11-09 | $26.28 | $26.28 | $26.03 | $26.11 | $26.06 | 1,722 |
| 2021-11-08 | $25.98 | $26.13 | $25.98 | $26.13 | $26.09 | 1,468 |
| 2021-11-05 | $26.22 | $26.22 | $25.86 | $25.92 | $25.88 | 2,332 |
| 2021-11-04 | $26.50 | $26.50 | $26.26 | $26.28 | $26.23 | 3,249 |
| 2021-11-03 | $26.24 | $26.39 | $26.20 | $26.39 | $26.34 | 3,008 |
| 2021-11-02 | $26.42 | $26.42 | $26.28 | $26.28 | $26.24 | 1,193 |
| 2021-11-01 | $26.74 | $26.75 | $26.67 | $26.67 | $26.62 | 4,438 |
| 2021-10-29 | $26.37 | $26.37 | $26.17 | $26.17 | $26.13 | 2,686 |
| 2021-10-28 | $26.26 | $26.37 | $26.26 | $26.36 | $26.31 | 3,825 |
| 2021-10-27 | $26.51 | $26.51 | $26.32 | $26.32 | $26.27 | 1,489 |
| 2021-10-26 | $27.20 | $27.22 | $26.49 | $26.58 | $26.53 | 4,249 |
| 2021-10-25 | $27.15 | $27.45 | $27.15 | $27.32 | $27.28 | 22,272 |
| 2021-10-22 | $27.15 | $27.15 | $26.90 | $26.93 | $26.88 | 2,714 |
| 2021-10-21 | $26.98 | $26.98 | $26.89 | $26.93 | $26.88 | 527 |
| 2021-10-20 | $27.20 | $27.20 | $27.08 | $27.14 | $27.09 | 2,659 |
| 2021-10-19 | $27.03 | $27.22 | $27.03 | $27.20 | $27.15 | 4,065 |
| 2021-10-18 | $26.26 | $26.44 | $26.26 | $26.34 | $26.30 | 2,247 |
| 2021-10-15 | $26.23 | $26.30 | $26.16 | $26.23 | $26.18 | 2,713 |
| 2021-10-14 | $26.08 | $26.08 | $25.95 | $26.04 | $25.99 | 750 |
| 2021-10-13 | $26.20 | $26.32 | $26.20 | $26.30 | $26.25 | 4,290 |
| 2021-10-12 | $25.85 | $25.87 | $25.60 | $25.60 | $25.55 | 1,037 |
| 2021-10-11 | $26.23 | $26.28 | $25.76 | $25.76 | $25.71 | 3,436 |
| 2021-10-08 | $26.08 | $26.11 | $26.03 | $26.03 | $25.98 | 2,396 |
| 2021-10-07 | $25.99 | $26.20 | $25.85 | $25.85 | $25.80 | 5,103 |
KraneShares China Innovation ETF (KGRO) News Headlines
Recent KraneShares China Innovation ETF (KGRO) News
Similar Companies to KraneShares China Innovation ETF (KGRO) 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 | -- | -- | -- |