KraneShares Global Carbon Strategy ETF (KRBN) Exchange: NYSE ARCA

Data as of May 2, 2025

$27.60 ($0.34) 1.25%

KraneShares Global Carbon Strategy ETF - Daily Information
Click for more stock information on KraneShares Global Carbon Strategy ETF.
Daily Information Data
Date May 2, 2025
Open $27.43
Previous Close $27.60
High $27.72
Low $27.43
Adjusted Open $27.43
Previous Adjusted Close $27.60
Adjusted High $27.72
Adjusted Low $27.43

About KraneShares Global Carbon Strategy ETF (KRBN)

The Fund attempts to maintain exposure to carbon credit futures contracts ("carbon credit futures") that are the same as or similar to those included in the Index and to exceed the performance of the Index through direct or indirect investment in debt instruments.   The Index utilizes a rules-based methodology and is designed to track a portfolio of liquid carbon credit futures with "physical delivery" of emissions allowances issued under "cap and trade" regimes. The Index includes only carbon credit futures maturing in December of the next one to two years and that have a minimum average monthly trading volume over the previous six months of at least $10 million. The Index weights eligible carbon credit futures based on their average monthly trading volume during the relevant six month period. Weightings within the Index are subject to a 10% minimum weight per regime and a 65% maximum weight to any one of the three following geographical regions: (1) Europe, the Middle East and Africa, (2) the Americas, and (3) the Asia-Pacific. In addition, no single carbon credit futures expiring in a particular year will receive an allocation of less than 5% or more than 60% at each Index rebalancing/reconstitution.   As of February 29, 2020, eligible components of the Index include futures contracts on emission allowances issued under the European Union Emissions Trading System, California Carbon Allowance and Regional Greenhouse Gas Initiative "cap and trade" regimes. As the global carbon credit market grows, additional liquid contracts may enter the Index, and the Fund may invest in such additional carbon credit futures contracts. As noted above, any additional carbon credit futures contracts that enter the Index will have a minimum average monthly trading volume over the previous six months of at least $10 million.   The Fund will utilize a subsidiary (the "Subsidiary") for purposes of investing in carbon credit futures. The Subsidiary is a corporation operating under Cayman Islands law that is wholly-owned and controlled by the Fund. The Subsidiary is advised by the Adviser and is expected to be sub-advised by the Sub-Adviser. The Fund may invest up to 25% of its assets in the Subsidiary. The Subsidiary has the same investment objective as the Fund and will follow the same investment policies and restrictions as the Fund. Except as noted, for purposes of this Prospectus, references to the Fund's investment strategies and risks include those of its Subsidiary, and references to the Fund include the Subsidiary.   What is "cap and trade"? In a typical "cap and trade" regime, a limit (or "cap") is set by a regulator, such as a government entity or supranational organization, on the total amount of specific greenhouse gases ("GHG"), such as CO2, that can be emitted by regulated entities, such as manufacturers or energy producers. The regulator then may issue or sell individual "emission allowances" to regulated entities. These emission allowances are issued by the regulator to regulated entities, which may then buy or sell ("trade") the emission allowances on the open market. The regulator may gradually reduce the market cap on emission allowances, thereby increasing the value of such allowances and forcing regulated entities to reduce their GHG emissions. A cap on emission allowances available to the market supports the value of those allowances and is intended to incentivize regulated entities to reduce their GHG emissions, as they are permitted to sell unneeded emission allowances for profit. Commodity futures contracts linked to the value of emission allowances are known as carbon credit futures. Although the Fund seeks to maintain exposure to carbon credit futures that are the same as those included in the Index, the Fund and the Subsidiary will be actively managed and will not be required to replicate the performance of the Index. For example, while the Fund may hold carbon credit futures issued under the carbon credit regimes included in the Index but which are not currently included in the Index solely because they have different maturity dates, or hold different weightings of carbon credit futures than the Index.   The Fund may also invest in other instruments to gain exposure to the Index, including futures contracts that are not carbon credit futures, options on futures contracts, swap contracts, other investment companies and exchange-traded notes. The debt instruments in which the Fund intends to invest include government securities and corporate or other non-government fixed-income securities with maturities of up to 12 months. The Fund may invest in debt instruments indirectly through short-term bond funds and exchange-traded funds ("ETFs"). The Fund may also invest in cash and cash equivalents, including money market funds. Currently, the Fund expects to invest in ETFs to gain exposure to debt instruments.   The Commodities Futures Trading Commission (the "CFTC") has adopted certain requirements that subject registered investment companies and their advisers to regulation by the CFTC if a registered investment company invests more than a prescribed level of its net assets in CFTC-regulated futures, options and swaps, or if a registered investment company markets itself as providing investment exposure to such instruments. Due to the Fund's potential use of CFTC-regulated futures and swaps above CFTC Rule 4.5 limits, it will be considered a "commodity pool" under the Commodity Exchange Act upon commencement of operations.   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 (using the notional value of any futures in which it invests). As of the date of this prospectus, the Index was concentrated in carbon credit futures.

Historical Stock Data for KraneShares Global Carbon Strategy ETF (KRBN)

Date Open High Low Close Adj.Close Volume
2025-04-23 $27.43 $27.72 $27.43 $27.60 $27.60 24,368
2025-04-22 $27.25 $27.30 $26.99 $27.26 $27.26 23,534
2025-04-21 $27.94 $27.94 $27.56 $27.61 $27.61 34,668
2025-04-17 $27.47 $27.69 $27.43 $27.69 $27.69 16,964
2025-04-16 $27.56 $27.75 $27.46 $27.75 $27.75 125,460
2025-04-15 $27.50 $27.54 $27.29 $27.33 $27.33 118,051
2025-04-14 $27.32 $27.49 $27.30 $27.45 $27.45 47,676
2025-04-11 $26.57 $27.12 $26.57 $26.99 $26.99 53,899
2025-04-10 $25.75 $25.93 $25.47 $25.85 $25.85 58,144
2025-04-09 $24.90 $26.10 $24.90 $25.87 $25.87 408,460
2025-04-08 $26.39 $26.61 $26.13 $26.44 $26.44 56,055
2025-04-07 $26.24 $27.15 $26.15 $26.15 $26.15 131,127
2025-04-04 $26.72 $26.97 $26.60 $26.69 $26.69 99,181
2025-04-03 $27.74 $27.91 $27.49 $27.76 $27.76 59,035
2025-04-02 $28.25 $28.45 $28.11 $28.22 $28.22 39,023
2025-04-01 $28.46 $28.74 $28.45 $28.59 $28.59 55,807
2025-03-31 $28.12 $28.36 $27.88 $28.22 $28.22 38,124
2025-03-28 $28.37 $28.48 $28.25 $28.42 $28.42 19,211
2025-03-27 $28.37 $28.37 $28.11 $28.21 $28.21 22,238
2025-03-26 $28.82 $29.11 $28.59 $28.66 $28.66 55,263
2025-03-25 $29.00 $29.08 $28.72 $28.75 $28.75 120,176
2025-03-24 $28.71 $29.16 $28.57 $29.04 $29.04 52,152
2025-03-21 $29.10 $29.11 $28.76 $28.91 $28.91 45,490
2025-03-20 $29.47 $29.48 $29.17 $29.39 $29.39 50,263
2025-03-19 $29.45 $29.75 $29.42 $29.68 $29.68 26,277
2025-03-18 $28.50 $29.00 $28.48 $28.98 $28.98 26,914
2025-03-17 $28.16 $28.45 $28.15 $28.30 $28.30 82,426
2025-03-14 $28.40 $28.57 $28.29 $28.29 $28.29 32,815
2025-03-13 $28.20 $28.70 $28.10 $28.12 $28.12 47,365
2025-03-12 $27.52 $28.35 $27.52 $28.09 $28.09 105,618
2025-03-11 $27.68 $27.97 $27.68 $27.85 $27.85 95,640
2025-03-10 $28.16 $28.35 $27.96 $28.05 $28.05 57,004
2025-03-07 $28.18 $28.40 $28.00 $28.03 $28.03 83,438
2025-03-06 $27.68 $27.79 $27.62 $27.66 $27.66 14,853
2025-03-05 $27.98 $28.14 $27.87 $27.90 $27.90 48,704
2025-03-04 $27.55 $27.72 $27.36 $27.58 $27.58 47,009
2025-03-03 $27.97 $28.34 $27.97 $28.21 $28.21 28,942
2025-02-28 $28.19 $28.19 $27.82 $27.89 $27.89 16,488
2025-02-27 $28.20 $28.62 $28.20 $28.46 $28.46 30,919
2025-02-26 $28.04 $28.14 $27.92 $28.13 $28.13 22,467
2025-02-25 $28.52 $28.52 $28.05 $28.21 $28.21 177,380
2025-02-24 $28.47 $28.79 $28.47 $28.66 $28.66 39,563
2025-02-21 $28.45 $28.75 $28.45 $28.61 $28.61 29,660
2025-02-20 $28.20 $28.31 $28.08 $28.26 $28.26 41,897
2025-02-19 $28.76 $28.82 $28.36 $28.38 $28.38 46,379
2025-02-18 $29.10 $29.24 $28.72 $29.10 $29.10 24,599
2025-02-14 $30.07 $30.50 $30.07 $30.47 $30.47 17,504
2025-02-13 $29.81 $29.89 $29.63 $29.75 $29.75 18,693
2025-02-12 $30.43 $30.43 $30.00 $30.26 $30.26 31,194
2025-02-11 $30.58 $30.61 $30.34 $30.54 $30.54 36,519
2025-02-10 $30.48 $30.72 $30.48 $30.54 $30.54 17,312
2025-02-07 $30.39 $30.65 $30.36 $30.36 $30.36 38,203
2025-02-06 $30.50 $30.57 $30.26 $30.39 $30.39 66,591
2025-02-05 $30.50 $30.87 $30.28 $30.28 $30.28 36,137
2025-02-04 $30.21 $30.49 $30.11 $30.21 $30.21 30,411
2025-02-03 $29.83 $30.41 $29.77 $30.13 $30.13 31,910
2025-01-31 $30.11 $31.39 $29.56 $30.99 $30.99 38,858
2025-01-30 $31.00 $31.03 $30.63 $30.68 $30.68 63,387
2025-01-29 $30.47 $30.95 $30.47 $30.84 $30.84 24,431
2025-01-28 $29.60 $30.19 $29.60 $30.05 $30.05 59,999
2025-01-27 $29.89 $30.13 $29.53 $29.57 $29.57 58,312
2025-01-24 $30.05 $30.48 $30.05 $30.47 $30.47 25,903
2025-01-23 $30.00 $30.15 $29.79 $30.05 $30.05 33,643
2025-01-22 $29.66 $29.66 $29.45 $29.56 $29.56 13,564
2025-01-21 $29.59 $29.91 $29.56 $29.68 $29.68 87,788
2025-01-17 $29.73 $29.73 $29.46 $29.61 $29.61 25,661
2025-01-16 $29.23 $29.45 $28.88 $29.24 $29.24 31,859
2025-01-15 $29.20 $29.56 $29.17 $29.33 $29.33 16,945
2025-01-14 $29.20 $29.60 $29.01 $29.18 $29.18 87,660
2025-01-13 $29.01 $29.47 $29.01 $29.44 $29.44 40,429
2025-01-10 $28.52 $29.27 $28.52 $28.66 $28.66 77,817
2025-01-08 $28.65 $28.81 $28.36 $28.54 $28.54 28,488
2025-01-07 $29.30 $29.47 $29.21 $29.21 $29.21 32,912
2025-01-06 $29.53 $29.73 $29.50 $29.60 $29.60 41,675
2025-01-03 $29.75 $30.00 $29.75 $29.99 $29.99 14,541
2025-01-02 $29.32 $29.72 $29.32 $29.57 $29.57 22,470
2024-12-31 $29.11 $29.36 $29.11 $29.31 $29.31 48,259
2024-12-30 $28.59 $28.95 $28.59 $28.92 $28.92 57,039
2024-12-27 $28.52 $29.00 $28.52 $28.75 $28.75 57,076
2024-12-26 $28.18 $28.30 $28.01 $28.10 $28.10 44,616
2024-12-24 $28.21 $28.24 $28.19 $28.23 $28.23 40,539
2024-12-23 $28.11 $28.34 $28.11 $28.18 $28.18 71,371
2024-12-20 $27.71 $27.94 $27.68 $27.73 $27.73 55,450
2024-12-19 $27.39 $27.85 $27.39 $27.79 $27.79 97,875
2024-12-18 $27.27 $27.39 $26.95 $26.98 $26.98 261,036
2024-12-17 $27.30 $27.53 $27.05 $27.28 $27.28 38,112
2024-12-16 $29.37 $29.55 $29.37 $29.42 $27.33 59,748
2024-12-13 $29.86 $29.96 $29.61 $29.70 $29.70 55,321
2024-12-12 $30.17 $30.17 $29.79 $29.95 $29.95 50,951
2024-12-11 $30.78 $30.99 $30.71 $30.85 $30.85 102,007
2024-12-10 $30.59 $30.95 $30.59 $30.84 $30.84 61,628
2024-12-09 $30.42 $30.51 $30.18 $30.32 $30.32 32,569
2024-12-06 $29.93 $30.94 $29.90 $30.88 $30.88 405,461
2024-12-05 $29.92 $30.54 $29.92 $30.26 $30.26 51,768
2024-12-04 $30.42 $30.87 $30.20 $30.55 $30.55 45,206
2024-12-03 $31.26 $31.40 $30.46 $31.01 $31.01 122,144
2024-12-02 $31.09 $31.34 $31.05 $31.22 $31.22 53,150
2024-11-29 $31.05 $31.37 $30.97 $31.33 $31.33 62,307
2024-11-27 $31.00 $31.28 $30.94 $31.22 $31.22 37,002
2024-11-26 $31.38 $31.55 $31.23 $31.29 $31.29 96,450
2024-11-25 $31.65 $31.90 $31.48 $31.69 $31.69 24,265
2024-11-22 $31.18 $31.26 $31.01 $31.26 $31.26 15,321
2024-11-21 $31.98 $32.00 $31.65 $31.75 $31.75 76,490
2024-11-20 $31.40 $31.50 $31.12 $31.26 $31.26 68,117
2024-11-19 $31.38 $31.46 $31.31 $31.41 $31.41 73,345
2024-11-18 $31.75 $31.91 $31.74 $31.79 $31.79 43,221
2024-11-15 $31.24 $31.58 $31.01 $31.01 $31.01 94,883
2024-11-14 $31.70 $32.07 $31.54 $31.54 $31.54 77,098
2024-11-13 $31.40 $31.65 $31.40 $31.50 $31.50 54,940
2024-11-12 $32.43 $32.60 $31.94 $32.05 $32.05 76,028
2024-11-11 $32.66 $32.74 $32.56 $32.69 $32.69 33,719
2024-11-08 $32.91 $33.05 $32.77 $32.82 $32.82 95,381
2024-11-07 $32.05 $32.68 $32.05 $32.56 $32.56 66,105
2024-11-06 $31.10 $31.75 $31.10 $31.75 $31.75 159,658
2024-11-05 $31.81 $31.87 $31.62 $31.79 $31.79 47,382
2024-11-04 $32.08 $32.24 $31.98 $32.09 $32.09 52,490
2024-11-01 $31.60 $31.75 $31.55 $31.56 $31.56 39,648
2024-10-31 $31.73 $31.84 $31.46 $31.63 $31.63 27,640
2024-10-30 $31.94 $32.10 $31.75 $32.02 $32.02 86,027
2024-10-29 $32.20 $32.45 $32.14 $32.21 $32.21 32,416
2024-10-28 $31.64 $32.10 $31.64 $32.03 $32.03 40,988
2024-10-25 $32.08 $32.26 $32.08 $32.18 $32.18 28,951
2024-10-24 $32.28 $32.47 $32.04 $32.19 $32.19 65,571
2024-10-23 $31.34 $31.75 $31.34 $31.69 $31.69 51,786
2024-10-22 $31.07 $31.33 $30.94 $30.97 $30.97 83,582
2024-10-21 $31.16 $31.34 $31.12 $31.15 $31.15 17,917
2024-10-18 $31.29 $31.55 $31.22 $31.49 $31.49 22,068
2024-10-17 $31.44 $31.48 $31.23 $31.30 $31.30 17,182
2024-10-16 $31.54 $31.65 $31.43 $31.45 $31.45 56,381
2024-10-15 $32.05 $32.07 $31.72 $32.03 $32.03 90,630
2024-10-14 $31.93 $32.20 $31.93 $32.07 $32.07 42,699
2024-10-11 $31.56 $31.81 $31.56 $31.69 $31.69 52,965
2024-10-10 $31.66 $31.75 $31.45 $31.62 $31.62 50,125
2024-10-09 $30.92 $31.10 $30.68 $30.95 $30.95 30,873
2024-10-08 $30.47 $30.49 $30.34 $30.39 $30.39 84,732
2024-10-07 $30.52 $31.03 $30.52 $30.87 $30.87 75,252
2024-10-04 $30.80 $30.89 $30.65 $30.71 $30.71 21,527
2024-10-03 $30.80 $31.08 $30.72 $30.74 $30.74 34,122
2024-10-02 $30.88 $30.91 $30.76 $30.83 $30.83 8,558
2024-10-01 $30.88 $31.29 $30.87 $31.01 $31.01 71,150
2024-09-30 $31.90 $31.90 $31.65 $31.66 $31.66 32,365
2024-09-27 $31.86 $32.00 $31.78 $31.90 $31.90 47,942
2024-09-26 $31.65 $31.95 $31.65 $31.81 $31.81 77,259
2024-09-25 $31.21 $31.58 $31.21 $31.56 $31.56 36,197
2024-09-24 $31.16 $31.37 $31.11 $31.31 $31.31 13,570
2024-09-23 $31.37 $31.65 $31.27 $31.36 $31.36 25,488
2024-09-20 $31.40 $31.58 $31.40 $31.49 $31.49 44,975
2024-09-19 $31.23 $31.45 $31.03 $31.31 $31.31 46,151
2024-09-18 $31.47 $31.59 $31.27 $31.35 $31.35 32,301
2024-09-17 $31.36 $31.85 $31.33 $31.48 $31.48 71,111
2024-09-16 $31.44 $31.65 $31.24 $31.24 $31.24 28,025
2024-09-13 $31.31 $31.73 $31.31 $31.73 $31.73 72,671
2024-09-12 $31.41 $31.56 $31.37 $31.50 $31.50 50,620
2024-09-11 $31.54 $31.77 $31.53 $31.71 $31.71 43,681
2024-09-10 $31.66 $31.74 $31.41 $31.46 $31.46 38,935
2024-09-09 $32.00 $32.10 $31.87 $31.98 $31.98 66,529
2024-09-06 $32.13 $32.13 $31.90 $31.93 $31.93 33,159
2024-09-05 $32.18 $32.18 $31.84 $31.98 $31.98 42,200
2024-09-04 $32.31 $32.40 $32.11 $32.13 $32.13 21,077
2024-09-03 $32.62 $32.75 $32.52 $32.57 $32.57 69,649
2024-08-30 $33.08 $33.29 $33.07 $33.13 $33.13 26,038
2024-08-29 $33.29 $33.55 $33.06 $33.23 $33.23 95,699
2024-08-28 $33.56 $33.56 $33.15 $33.21 $33.21 33,966
2024-08-27 $33.16 $33.71 $33.16 $33.67 $33.67 62,131
2024-08-26 $32.82 $33.11 $32.82 $32.97 $32.97 29,951
2024-08-23 $32.88 $33.28 $32.88 $33.27 $33.27 30,928
2024-08-22 $32.82 $33.28 $32.79 $33.09 $33.09 38,475
2024-08-21 $33.47 $33.68 $33.10 $33.19 $33.19 74,076
2024-08-20 $33.71 $33.80 $33.50 $33.70 $33.70 78,928
2024-08-19 $33.50 $33.64 $33.50 $33.62 $33.62 33,229
2024-08-16 $33.15 $33.29 $33.10 $33.27 $33.27 24,669
2024-08-15 $33.13 $33.26 $32.98 $33.18 $33.18 15,909
2024-08-14 $33.07 $33.29 $32.94 $33.13 $33.13 56,855
2024-08-13 $32.98 $33.13 $32.76 $33.03 $33.03 47,398
2024-08-12 $33.36 $33.53 $33.09 $33.24 $33.24 47,051
2024-08-09 $32.66 $32.67 $32.45 $32.54 $32.54 77,048
2024-08-08 $32.95 $33.02 $32.63 $32.85 $32.85 51,954
2024-08-07 $32.62 $33.00 $32.62 $32.86 $32.86 30,145
2024-08-06 $32.31 $32.70 $32.31 $32.65 $32.65 50,081
2024-08-05 $31.85 $32.27 $31.71 $32.24 $32.24 70,312
2024-08-02 $32.79 $33.07 $32.69 $32.71 $32.71 125,659
2024-08-01 $32.52 $32.97 $32.52 $32.97 $32.97 62,364
2024-07-31 $31.65 $32.15 $31.61 $32.11 $32.11 115,004
2024-07-30 $31.70 $31.76 $31.43 $31.59 $31.59 62,434
2024-07-29 $31.79 $31.96 $31.69 $31.89 $31.89 123,170
2024-07-26 $31.72 $31.98 $31.72 $31.78 $31.78 74,415
2024-07-25 $31.73 $31.90 $31.51 $31.64 $31.64 63,489
2024-07-24 $31.65 $32.29 $31.65 $32.14 $32.14 85,827
2024-07-23 $31.12 $31.38 $31.12 $31.28 $31.28 51,528
2024-07-22 $31.18 $31.25 $30.93 $31.06 $31.06 42,305
2024-07-19 $31.41 $31.65 $31.12 $31.41 $31.41 40,828
2024-07-18 $31.61 $31.75 $31.43 $31.46 $31.46 52,527
2024-07-17 $31.59 $31.66 $31.31 $31.58 $31.58 85,139
2024-07-16 $31.64 $31.99 $31.64 $31.87 $31.87 65,424
2024-07-15 $31.99 $32.08 $31.92 $31.94 $31.94 58,852
2024-07-12 $32.10 $32.73 $32.10 $32.60 $32.60 45,629
2024-07-11 $32.31 $32.49 $32.31 $32.32 $32.32 80,741
2024-07-10 $32.22 $32.42 $32.09 $32.25 $32.25 55,161
2024-07-09 $32.75 $33.00 $32.70 $32.77 $32.77 167,007
2024-07-08 $33.12 $33.12 $32.91 $33.06 $33.06 30,169
2024-07-05 $33.38 $33.45 $33.29 $33.45 $33.45 33,481
2024-07-03 $33.57 $33.62 $33.50 $33.62 $33.62 14,880
2024-07-02 $33.02 $33.69 $33.02 $33.52 $33.52 55,026
2024-07-01 $32.63 $32.84 $32.62 $32.80 $32.80 45,229
2024-06-28 $32.64 $32.66 $32.37 $32.54 $32.54 275,541
2024-06-27 $32.43 $32.46 $32.17 $32.24 $32.24 31,529
2024-06-26 $32.14 $32.39 $32.12 $32.23 $32.23 17,867
2024-06-25 $32.06 $32.38 $32.06 $32.38 $32.38 24,056
2024-06-24 $31.85 $32.15 $31.79 $32.10 $32.10 56,185
2024-06-21 $32.00 $32.14 $31.91 $32.05 $32.05 155,305
2024-06-20 $32.72 $32.95 $32.35 $32.49 $32.49 58,288
2024-06-18 $32.49 $32.82 $32.49 $32.50 $32.50 127,574
2024-06-17 $32.27 $32.46 $32.18 $32.39 $32.39 66,616
2024-06-14 $32.60 $32.72 $32.39 $32.46 $32.46 39,649
2024-06-13 $33.53 $33.64 $33.23 $33.28 $33.28 201,014
2024-06-12 $33.67 $33.68 $33.20 $33.24 $33.24 27,745
2024-06-11 $33.15 $33.21 $32.92 $32.99 $32.99 43,617
2024-06-10 $33.00 $33.40 $32.84 $33.27 $33.27 122,540
2024-06-07 $33.40 $33.70 $33.39 $33.39 $33.39 48,871
2024-06-06 $33.39 $33.80 $33.28 $33.80 $33.80 43,309
2024-06-05 $33.41 $33.69 $33.20 $33.39 $33.39 163,971
2024-06-04 $34.01 $34.14 $33.80 $33.82 $33.82 187,173
2024-06-03 $35.33 $35.58 $34.86 $34.90 $34.90 163,292
2024-05-31 $35.22 $35.31 $34.75 $34.84 $34.84 69,654
2024-05-30 $35.30 $35.77 $35.17 $35.21 $35.21 79,992
2024-05-29 $35.09 $35.12 $34.89 $35.06 $35.06 25,773
2024-05-28 $35.14 $35.50 $35.14 $35.35 $35.35 60,044
2024-05-24 $35.35 $35.73 $35.18 $35.69 $35.69 81,272
2024-05-23 $35.68 $35.88 $35.35 $35.54 $35.54 148,791
2024-05-22 $35.22 $35.67 $35.22 $35.59 $35.59 83,597
2024-05-21 $35.33 $35.64 $35.33 $35.35 $35.35 38,562
2024-05-20 $34.55 $35.26 $34.55 $34.93 $34.93 85,593
2024-05-17 $33.50 $34.09 $33.50 $33.82 $33.82 55,891
2024-05-16 $33.40 $33.98 $33.40 $33.96 $33.96 184,853
2024-05-15 $33.30 $33.31 $33.16 $33.22 $33.22 67,807
2024-05-14 $33.33 $33.57 $33.17 $33.27 $33.27 27,599
2024-05-13 $32.96 $33.21 $32.85 $33.09 $33.09 43,539
2024-05-10 $33.87 $33.87 $33.50 $33.62 $33.62 18,928
2024-05-09 $34.00 $34.37 $33.98 $34.33 $34.33 123,501
2024-05-08 $33.69 $33.81 $33.60 $33.74 $33.74 30,287
2024-05-07 $33.73 $33.73 $33.39 $33.44 $33.44 96,304
2024-05-06 $33.70 $34.27 $33.70 $34.25 $34.25 36,083
2024-05-03 $34.01 $34.10 $33.50 $33.70 $33.70 45,427
2024-05-02 $33.28 $33.86 $33.24 $33.85 $33.85 114,319
2024-05-01 $31.97 $32.36 $31.97 $32.33 $32.33 35,455
2024-04-30 $32.35 $32.64 $32.31 $32.50 $32.50 71,601
2024-04-29 $31.53 $31.80 $31.37 $31.68 $31.68 46,363
2024-04-26 $32.14 $32.29 $31.81 $32.21 $32.21 30,360
2024-04-25 $32.39 $32.61 $32.32 $32.43 $32.43 94,055
2024-04-24 $31.73 $32.02 $31.64 $31.92 $31.92 112,417
2024-04-23 $31.62 $31.92 $31.18 $31.80 $31.80 127,658
2024-04-22 $31.71 $31.86 $31.61 $31.72 $31.72 39,318
2024-04-19 $32.72 $32.87 $32.21 $32.30 $32.30 33,815
2024-04-18 $33.11 $33.25 $32.88 $33.04 $33.04 102,815
2024-04-17 $32.67 $32.98 $32.40 $32.81 $32.81 47,309
2024-04-16 $33.48 $33.83 $33.47 $33.67 $33.67 84,756
2024-04-15 $32.84 $33.10 $32.59 $32.59 $32.59 68,076
2024-04-12 $32.72 $33.31 $32.72 $33.16 $33.16 128,873
2024-04-11 $32.00 $32.60 $32.00 $32.50 $32.50 126,520
2024-04-10 $31.07 $31.13 $30.71 $30.77 $30.77 46,233
2024-04-09 $31.33 $31.45 $31.07 $31.30 $31.30 32,220
2024-04-08 $29.20 $31.00 $29.00 $30.94 $30.94 132,177
2024-04-05 $29.94 $30.35 $29.79 $30.25 $30.25 99,561
2024-04-04 $29.81 $29.98 $29.48 $29.56 $29.56 74,897
2024-04-03 $29.44 $29.60 $29.42 $29.49 $29.49 95,499
2024-04-02 $30.00 $30.08 $29.76 $29.85 $29.85 112,702
2024-04-01 $30.64 $30.98 $30.58 $30.80 $30.80 131,076
2024-03-28 $30.63 $30.85 $30.56 $30.76 $30.76 54,551
2024-03-27 $30.41 $30.91 $30.41 $30.85 $30.85 49,659
2024-03-26 $30.93 $31.08 $30.55 $30.82 $30.82 93,215
2024-03-25 $30.88 $31.89 $30.80 $31.51 $31.51 73,850
2024-03-22 $30.86 $31.00 $30.69 $30.77 $30.77 57,294
2024-03-21 $30.33 $30.63 $30.24 $30.24 $30.24 85,274
2024-03-20 $30.17 $30.84 $30.17 $30.46 $30.46 39,546
2024-03-19 $29.92 $30.57 $29.78 $30.47 $30.47 62,380
2024-03-18 $30.48 $30.76 $30.30 $30.41 $30.41 58,241
2024-03-15 $29.99 $30.22 $29.74 $29.96 $29.96 160,621
2024-03-14 $28.23 $29.72 $28.06 $29.52 $29.52 884,700
2024-03-13 $28.68 $29.00 $28.51 $28.53 $28.53 69,094
2024-03-12 $29.13 $29.59 $29.12 $29.51 $29.51 75,128
2024-03-11 $29.22 $29.41 $29.22 $29.30 $29.30 93,502
2024-03-08 $29.99 $30.16 $29.95 $30.04 $30.04 103,330
2024-03-07 $30.62 $30.62 $30.19 $30.44 $30.44 70,827
2024-03-06 $30.69 $30.76 $30.10 $30.14 $30.14 50,353
2024-03-05 $30.65 $30.85 $30.50 $30.52 $30.52 144,273
2024-03-04 $29.24 $29.86 $29.18 $29.65 $29.65 132,054
2024-03-01 $29.41 $29.61 $29.32 $29.51 $29.51 82,901
2024-02-29 $29.45 $29.52 $29.33 $29.49 $29.49 96,417
2024-02-28 $29.96 $30.24 $29.65 $29.70 $29.70 137,342
2024-02-27 $28.86 $29.37 $28.78 $29.28 $29.28 120,432
2024-02-26 $28.71 $29.13 $28.71 $28.76 $28.76 117,013
2024-02-23 $28.34 $28.69 $28.32 $28.58 $28.58 116,168
2024-02-22 $28.46 $28.69 $28.35 $28.55 $28.55 110,558
2024-02-21 $28.72 $28.99 $28.72 $28.93 $28.93 300,108
2024-02-20 $28.54 $29.04 $28.54 $28.76 $28.76 155,845
2024-02-16 $29.41 $29.68 $29.41 $29.55 $29.55 66,019
2024-02-15 $30.01 $30.20 $29.87 $29.92 $29.92 66,983
2024-02-14 $29.40 $29.49 $29.23 $29.37 $29.37 61,547
2024-02-13 $29.31 $29.49 $29.17 $29.40 $29.40 87,381
2024-02-12 $29.80 $29.84 $29.59 $29.66 $29.66 166,526
2024-02-09 $30.11 $30.36 $30.01 $30.23 $30.23 95,958
2024-02-08 $30.88 $30.89 $30.65 $30.71 $30.71 89,386
2024-02-07 $31.13 $31.26 $31.13 $31.14 $31.14 50,818
2024-02-06 $31.35 $31.68 $31.35 $31.46 $31.46 55,658
2024-02-05 $31.49 $31.50 $31.20 $31.35 $31.35 92,204
2024-02-02 $31.79 $31.90 $31.61 $31.72 $31.72 61,854
2024-02-01 $31.50 $31.58 $31.26 $31.46 $31.46 69,975
2024-01-31 $31.60 $31.95 $31.60 $31.70 $31.70 42,312
2024-01-30 $31.17 $31.77 $31.17 $31.65 $31.65 81,828
2024-01-29 $31.49 $31.49 $30.92 $31.00 $31.00 98,695
2024-01-26 $31.50 $31.85 $31.40 $31.48 $31.48 130,042
2024-01-25 $31.55 $31.69 $31.41 $31.60 $31.60 185,722
2024-01-24 $32.00 $32.39 $31.96 $32.28 $32.28 76,943
2024-01-23 $31.23 $31.52 $31.23 $31.45 $31.45 88,092
2024-01-22 $30.97 $31.49 $30.83 $31.28 $31.28 116,749
2024-01-19 $31.68 $31.80 $31.68 $31.76 $31.76 63,418
2024-01-18 $31.43 $31.57 $31.32 $31.52 $31.52 195,609
2024-01-17 $31.69 $31.69 $31.44 $31.61 $31.61 116,872
2024-01-16 $32.15 $32.19 $32.02 $32.08 $32.08 173,105
2024-01-12 $32.26 $32.46 $32.11 $32.34 $32.34 241,535
2024-01-11 $33.31 $33.45 $32.69 $33.02 $33.02 115,075
2024-01-10 $33.52 $33.84 $33.40 $33.80 $33.80 69,939
2024-01-09 $34.20 $34.36 $34.13 $34.25 $34.25 76,933
2024-01-08 $34.55 $34.69 $34.22 $34.27 $34.27 82,676
2024-01-05 $35.31 $35.58 $35.30 $35.57 $35.57 39,198
2024-01-04 $35.03 $35.38 $34.99 $35.33 $35.33 40,720
2024-01-03 $35.34 $35.66 $35.34 $35.63 $35.63 72,973
2024-01-02 $35.38 $35.38 $34.80 $35.11 $35.11 185,463
2023-12-29 $36.33 $36.56 $36.33 $36.49 $36.49 169,714
2023-12-28 $36.33 $36.51 $36.30 $36.34 $36.34 124,493
2023-12-27 $36.06 $36.37 $36.06 $36.36 $36.36 79,369
2023-12-26 $35.73 $35.91 $35.73 $35.84 $35.84 130,858
2023-12-22 $35.60 $35.81 $35.60 $35.76 $35.76 105,920
2023-12-21 $35.24 $35.62 $35.17 $35.46 $35.46 154,283
2023-12-20 $33.37 $34.67 $33.34 $34.35 $34.35 113,538
2023-12-19 $33.35 $33.58 $33.35 $33.56 $33.56 100,806
2023-12-18 $33.50 $33.67 $33.22 $33.34 $33.34 85,257
2023-12-15 $33.80 $33.99 $33.67 $33.83 $32.72 75,038
2023-12-14 $34.52 $34.55 $33.88 $34.10 $32.98 63,432
2023-12-13 $34.12 $34.60 $33.98 $34.39 $33.26 104,238
2023-12-12 $33.69 $34.00 $33.69 $33.87 $32.76 236,191
2023-12-11 $33.22 $33.70 $33.21 $33.53 $32.43 101,525
2023-12-08 $33.94 $34.12 $33.82 $33.85 $32.74 68,708
2023-12-07 $34.04 $34.39 $34.02 $34.21 $33.09 129,800
2023-12-06 $34.00 $34.00 $33.78 $33.93 $32.82 130,209
2023-12-05 $34.03 $34.25 $33.90 $34.00 $32.89 148,932
2023-12-04 $34.84 $34.96 $34.43 $34.62 $33.48 99,118
2023-12-01 $35.31 $35.45 $35.05 $35.21 $34.06 129,543
2023-11-30 $35.20 $35.34 $34.97 $35.01 $35.01 57,733
2023-11-29 $35.45 $35.55 $35.16 $35.24 $35.24 184,314
2023-11-28 $36.05 $36.19 $35.77 $35.87 $35.87 115,095
2023-11-27 $36.15 $36.25 $35.86 $35.96 $35.96 75,495
2023-11-24 $36.88 $37.15 $36.88 $36.90 $36.90 38,981
2023-11-22 $36.28 $36.59 $36.15 $36.39 $36.39 45,846
2023-11-21 $36.54 $36.57 $36.29 $36.43 $36.43 80,664
2023-11-20 $36.83 $36.95 $36.68 $36.72 $36.72 79,861
2023-11-17 $36.68 $36.88 $36.60 $36.68 $36.68 48,797
2023-11-16 $37.05 $37.14 $36.68 $36.75 $36.75 36,961
2023-11-15 $37.17 $37.33 $37.15 $37.29 $37.29 62,578
2023-11-14 $36.67 $37.02 $36.67 $36.98 $36.98 75,207
2023-11-13 $36.01 $36.20 $36.01 $36.10 $36.10 53,617
2023-11-10 $36.11 $36.54 $36.05 $36.54 $36.54 44,742
2023-11-09 $35.80 $36.35 $35.80 $36.17 $36.17 86,207
2023-11-08 $36.01 $36.01 $35.71 $35.73 $35.73 45,569
2023-11-07 $35.73 $35.84 $35.61 $35.69 $35.69 68,882
2023-11-06 $35.92 $36.00 $35.80 $35.88 $35.88 55,150
2023-11-03 $36.41 $36.64 $36.18 $36.22 $36.22 46,215
2023-11-02 $35.69 $36.49 $35.50 $36.38 $36.38 64,551
2023-11-01 $35.88 $36.00 $35.73 $35.93 $35.93 66,524
2023-10-31 $36.03 $36.33 $35.99 $36.19 $36.19 48,007
2023-10-30 $36.02 $36.15 $35.95 $36.12 $36.12 97,403
2023-10-27 $36.07 $36.20 $36.00 $36.00 $36.00 36,583
2023-10-26 $36.00 $36.18 $36.00 $36.14 $36.14 23,956
2023-10-25 $36.16 $36.30 $36.09 $36.19 $36.19 42,284
2023-10-24 $36.34 $36.47 $36.17 $36.32 $36.32 27,286
2023-10-23 $36.16 $36.38 $36.15 $36.33 $36.33 26,353
2023-10-20 $36.24 $36.64 $36.24 $36.64 $36.64 108,587
2023-10-19 $36.32 $36.64 $36.32 $36.60 $36.60 27,879
2023-10-18 $36.33 $36.46 $36.31 $36.31 $36.31 83,377
2023-10-17 $36.65 $36.82 $36.52 $36.80 $36.80 60,434
2023-10-16 $37.25 $37.25 $36.90 $37.06 $37.06 51,107
2023-10-13 $37.27 $37.64 $37.27 $37.44 $37.44 98,647
2023-10-12 $37.47 $37.55 $37.31 $37.44 $37.44 46,226
2023-10-11 $37.44 $37.59 $37.03 $37.25 $37.25 14,368
2023-10-10 $37.29 $37.64 $37.29 $37.52 $37.52 92,635
2023-10-09 $36.32 $36.60 $36.32 $36.58 $36.58 84,737
2023-10-06 $35.96 $36.44 $35.95 $36.32 $36.32 64,454
2023-10-05 $35.96 $36.18 $35.87 $36.08 $36.08 77,850
2023-10-04 $36.09 $36.36 $36.09 $36.32 $36.32 70,951
2023-10-03 $35.68 $35.87 $35.68 $35.73 $35.73 53,906
2023-10-02 $35.95 $36.10 $35.85 $35.87 $35.87 121,354
2023-09-29 $36.23 $36.23 $35.99 $36.13 $36.13 79,495
2023-09-28 $36.48 $36.53 $36.21 $36.39 $36.39 39,951
2023-09-27 $36.13 $36.19 $35.90 $36.00 $36.00 74,638
2023-09-26 $36.62 $36.67 $36.27 $36.40 $36.40 154,134
2023-09-25 $37.14 $37.25 $37.00 $37.03 $37.03 54,995
2023-09-22 $37.08 $37.59 $37.08 $37.43 $37.43 94,608
2023-09-21 $36.78 $37.15 $36.78 $37.05 $37.05 33,080
2023-09-20 $36.48 $36.98 $36.48 $36.77 $36.77 53,909
2023-09-19 $36.36 $36.55 $36.35 $36.41 $36.41 82,281
2023-09-18 $36.36 $36.47 $36.18 $36.29 $36.29 103,421
2023-09-15 $36.90 $36.95 $36.62 $36.67 $36.67 53,041
2023-09-14 $37.05 $37.16 $36.92 $36.99 $36.99 60,371
2023-09-13 $36.92 $37.39 $36.91 $37.36 $37.36 225,666
2023-09-12 $36.64 $36.76 $36.52 $36.57 $36.57 310,790
2023-09-11 $36.78 $36.93 $36.68 $36.86 $36.86 479,429
2023-09-08 $36.99 $37.08 $36.65 $36.73 $36.73 84,805
2023-09-07 $37.01 $37.15 $36.97 $37.11 $37.11 101,231
2023-09-06 $37.33 $37.36 $37.11 $37.22 $37.22 356,777
2023-09-05 $37.18 $37.37 $37.06 $37.32 $37.32 81,910
2023-09-01 $38.12 $38.12 $37.74 $37.88 $37.88 67,974
2023-08-31 $38.32 $38.36 $38.14 $38.17 $38.17 94,936
2023-08-30 $38.21 $38.50 $38.17 $38.34 $38.34 33,802
2023-08-29 $37.57 $37.97 $37.57 $37.97 $37.97 78,349
2023-08-28 $37.87 $37.99 $37.74 $37.77 $37.77 57,225
2023-08-25 $38.00 $38.05 $37.62 $37.87 $37.87 83,307
2023-08-24 $38.07 $38.37 $37.80 $37.82 $37.82 87,530
2023-08-23 $38.26 $39.09 $38.20 $38.92 $38.92 144,078
2023-08-22 $39.05 $39.25 $38.81 $38.91 $38.91 74,687
2023-08-21 $38.50 $38.55 $38.37 $38.48 $38.48 80,675
2023-08-18 $38.21 $38.45 $38.21 $38.36 $38.36 94,995
2023-08-17 $38.78 $38.93 $38.45 $38.46 $38.46 99,556
2023-08-16 $38.42 $38.57 $38.26 $38.33 $38.33 43,040
2023-08-15 $38.25 $38.25 $37.90 $37.90 $37.90 21,162
2023-08-14 $38.09 $38.43 $38.07 $38.17 $38.17 54,563
2023-08-11 $37.94 $38.30 $37.94 $38.20 $38.20 29,218
2023-08-10 $37.78 $38.06 $37.76 $37.79 $37.79 27,636
2023-08-09 $37.97 $37.99 $37.63 $37.74 $37.74 44,324
2023-08-08 $37.48 $37.80 $37.35 $37.75 $37.75 44,929
2023-08-07 $37.43 $37.44 $37.32 $37.34 $37.34 26,165
2023-08-04 $37.44 $37.58 $37.41 $37.49 $37.49 31,039
2023-08-03 $37.57 $37.64 $37.35 $37.35 $37.35 54,251
2023-08-02 $37.53 $37.63 $37.09 $37.14 $37.14 99,839
2023-08-01 $38.54 $38.56 $37.86 $37.88 $37.88 135,300
2023-07-31 $38.60 $39.04 $38.54 $38.86 $38.86 144,696
2023-07-28 $39.01 $39.22 $38.88 $39.22 $39.22 67,953
2023-07-27 $39.67 $40.10 $39.50 $39.61 $39.61 170,183
2023-07-26 $39.31 $39.52 $39.01 $39.45 $39.45 233,936
2023-07-25 $39.10 $39.45 $39.10 $39.38 $39.38 64,089
2023-07-24 $39.27 $39.32 $39.10 $39.11 $39.11 127,922
2023-07-21 $39.47 $39.68 $39.43 $39.55 $39.55 150,752
2023-07-20 $39.65 $39.71 $39.14 $39.26 $39.26 67,487
2023-07-19 $39.11 $39.11 $38.94 $39.08 $39.08 60,464
2023-07-18 $38.56 $38.98 $38.53 $38.82 $38.82 68,891
2023-07-17 $38.18 $38.64 $38.12 $38.49 $38.49 47,385
2023-07-14 $38.50 $38.55 $38.15 $38.30 $38.30 113,040
2023-07-13 $37.84 $38.23 $37.76 $38.14 $38.14 92,916
2023-07-12 $37.70 $37.76 $37.47 $37.53 $37.53 40,006
2023-07-11 $37.48 $37.60 $37.38 $37.58 $37.58 79,764
2023-07-10 $37.02 $37.39 $37.00 $37.36 $37.36 43,333
2023-07-07 $36.93 $37.22 $36.93 $37.04 $37.04 49,363
2023-07-06 $36.93 $36.99 $36.74 $36.88 $36.88 48,948
2023-07-05 $37.07 $37.13 $36.87 $36.87 $36.87 76,529
2023-07-03 $37.69 $37.76 $37.47 $37.62 $37.62 100,274
2023-06-30 $37.72 $38.10 $37.72 $37.92 $37.92 99,192
2023-06-29 $37.48 $37.48 $37.27 $37.36 $37.36 133,041
2023-06-28 $37.46 $37.66 $37.21 $37.63 $37.63 106,051
2023-06-27 $39.14 $39.55 $39.10 $39.46 $37.81 160,356
2023-06-26 $38.53 $38.87 $38.50 $38.60 $36.99 199,312
2023-06-23 $39.36 $39.54 $39.00 $39.04 $37.41 74,539
2023-06-22 $40.00 $40.34 $39.89 $40.34 $38.65 45,559
2023-06-21 $40.24 $40.50 $40.01 $40.45 $38.76 114,903
2023-06-20 $41.18 $41.50 $40.95 $41.13 $39.41 259,371
2023-06-16 $40.54 $40.79 $40.38 $40.50 $38.81 158,809
2023-06-15 $40.54 $41.04 $40.51 $40.98 $39.27 95,255
2023-06-14 $40.16 $40.58 $40.16 $40.51 $38.82 141,985
2023-06-13 $38.81 $39.70 $38.77 $39.49 $37.84 242,731
2023-06-12 $38.25 $38.75 $38.25 $38.75 $37.13 60,487
2023-06-09 $37.70 $38.27 $37.70 $37.90 $37.90 312,809
2023-06-08 $37.00 $37.35 $37.00 $37.19 $37.19 38,587
2023-06-07 $36.62 $37.20 $36.62 $36.95 $36.95 123,830
2023-06-06 $36.16 $36.43 $35.87 $36.22 $36.22 123,765
2023-06-05 $36.52 $36.87 $36.47 $36.70 $36.70 163,716
2023-06-02 $36.18 $36.18 $35.55 $35.61 $35.61 60,884
2023-06-01 $36.00 $36.20 $35.60 $35.88 $35.88 117,039
2023-05-31 $36.07 $36.38 $36.00 $36.10 $36.10 90,924
2023-05-30 $36.43 $36.47 $36.04 $36.11 $36.11 142,593
2023-05-26 $36.69 $36.85 $36.56 $36.67 $36.67 267,033
2023-05-25 $36.65 $36.83 $36.61 $36.73 $36.73 81,121
2023-05-24 $37.50 $37.60 $37.12 $37.22 $37.22 108,927
2023-05-23 $37.70 $37.74 $37.47 $37.47 $37.47 107,170
2023-05-22 $38.20 $38.30 $38.08 $38.16 $38.16 71,802
2023-05-19 $39.02 $39.11 $38.72 $38.74 $38.74 97,618
2023-05-18 $38.52 $38.80 $38.51 $38.74 $38.74 57,126
2023-05-17 $38.19 $38.45 $38.18 $38.39 $38.39 41,717
2023-05-16 $38.53 $38.64 $38.29 $38.47 $38.47 56,759
2023-05-15 $38.13 $38.18 $37.98 $38.17 $38.17 41,540
2023-05-12 $38.55 $38.72 $38.45 $38.67 $38.67 31,573
2023-05-11 $38.60 $38.75 $38.40 $38.70 $38.70 29,380
2023-05-10 $39.00 $39.18 $38.87 $39.08 $39.08 50,876
2023-05-09 $37.95 $38.57 $37.91 $38.44 $38.44 35,211
2023-05-08 $37.90 $38.13 $37.90 $38.03 $38.03 41,295
2023-05-05 $38.10 $38.10 $37.85 $38.02 $38.02 55,546
2023-05-04 $38.00 $38.18 $37.70 $37.78 $37.78 94,207
2023-05-03 $38.06 $38.30 $37.87 $38.20 $38.20 226,266
2023-05-02 $39.40 $39.40 $38.93 $39.05 $39.05 128,508
2023-05-01 $38.10 $38.55 $38.10 $38.36 $38.36 142,850
2023-04-28 $39.00 $39.10 $38.82 $38.95 $38.95 57,689
2023-04-27 $38.50 $38.87 $38.29 $38.78 $38.78 75,359
2023-04-26 $38.50 $38.61 $38.20 $38.40 $38.40 71,099
2023-04-25 $38.88 $39.20 $38.41 $38.43 $38.43 115,174
2023-04-24 $38.90 $39.34 $38.75 $39.25 $39.25 99,881
2023-04-21 $39.68 $39.75 $39.23 $39.59 $39.59 94,235
2023-04-20 $40.03 $40.19 $39.85 $39.94 $39.94 112,226
2023-04-19 $41.04 $41.26 $40.59 $40.81 $40.81 83,923
2023-04-18 $40.59 $41.10 $40.59 $41.05 $41.05 63,395
2023-04-17 $40.23 $40.46 $40.08 $40.23 $40.23 94,175
2023-04-14 $40.57 $40.78 $40.55 $40.63 $40.63 52,563
2023-04-13 $40.91 $40.91 $40.65 $40.81 $40.81 41,287
2023-04-12 $40.71 $41.12 $40.71 $41.04 $41.04 39,251
2023-04-11 $41.12 $41.28 $41.01 $41.03 $41.03 166,237
2023-04-10 $40.72 $40.91 $40.55 $40.74 $40.74 56,436
2023-04-06 $40.81 $40.95 $40.71 $40.84 $40.84 39,069
2023-04-05 $40.95 $40.99 $40.74 $40.98 $40.98 46,553
2023-04-04 $40.99 $40.99 $40.50 $40.56 $40.56 86,652
2023-04-03 $40.30 $40.98 $40.30 $40.95 $40.95 259,124
2023-03-31 $39.68 $39.77 $39.45 $39.65 $39.65 82,098
2023-03-30 $39.20 $39.60 $39.20 $39.37 $39.37 51,777
2023-03-29 $38.78 $38.95 $38.75 $38.91 $38.91 71,334
2023-03-28 $38.54 $38.73 $38.41 $38.69 $38.69 55,005
2023-03-27 $37.84 $38.22 $37.84 $38.22 $38.22 124,020
2023-03-24 $37.91 $38.14 $37.70 $38.00 $38.00 140,083
2023-03-23 $39.55 $39.85 $39.55 $39.72 $39.72 54,102
2023-03-22 $38.39 $38.93 $38.30 $38.60 $38.60 66,352
2023-03-21 $38.62 $38.97 $38.49 $38.81 $38.81 84,213
2023-03-20 $37.36 $38.16 $37.29 $37.76 $37.76 126,380
2023-03-17 $37.48 $37.86 $37.03 $37.70 $37.70 133,765
2023-03-16 $37.32 $37.77 $37.05 $37.60 $37.60 156,203
2023-03-15 $38.01 $38.23 $37.78 $38.05 $38.05 505,789
2023-03-14 $39.83 $39.93 $39.50 $39.55 $39.55 117,380
2023-03-13 $40.10 $40.77 $40.01 $40.20 $40.20 263,144
2023-03-10 $41.00 $41.67 $40.99 $41.56 $41.56 141,053
2023-03-09 $40.27 $41.00 $40.27 $40.99 $40.99 82,921
2023-03-08 $40.09 $40.50 $40.09 $40.50 $40.50 160,689
2023-03-07 $40.00 $40.15 $39.75 $39.80 $39.80 57,528
2023-03-06 $39.37 $39.64 $39.30 $39.35 $39.35 63,496
2023-03-03 $39.31 $39.42 $39.07 $39.35 $39.35 96,006
2023-03-02 $39.66 $39.86 $39.25 $39.39 $39.39 306,430
2023-03-01 $40.10 $40.36 $40.08 $40.27 $40.27 151,095
2023-02-28 $41.00 $41.02 $40.54 $40.55 $40.55 99,726
2023-02-27 $40.36 $40.99 $40.36 $40.92 $40.92 116,894
2023-02-24 $40.35 $40.35 $39.87 $39.95 $39.95 73,630
2023-02-23 $40.11 $40.15 $39.70 $39.90 $39.90 69,800
2023-02-22 $40.39 $40.39 $39.55 $39.64 $39.64 147,071
2023-02-21 $40.86 $41.23 $40.86 $40.93 $40.93 284,460
2023-02-17 $39.90 $39.98 $39.72 $39.93 $39.93 117,556
2023-02-16 $39.85 $40.44 $39.70 $40.22 $40.22 242,571
2023-02-15 $39.03 $39.53 $38.96 $39.38 $39.38 90,985
2023-02-14 $38.82 $39.04 $38.54 $38.65 $38.65 76,252
2023-02-13 $39.00 $39.03 $38.73 $38.94 $38.94 70,735
2023-02-10 $39.05 $39.23 $38.90 $39.07 $39.07 85,178
2023-02-09 $38.85 $38.98 $38.75 $38.75 $38.75 75,803
2023-02-08 $38.66 $38.69 $38.31 $38.42 $38.42 80,852
2023-02-07 $38.57 $38.76 $38.30 $38.60 $38.60 57,221
2023-02-06 $39.31 $39.31 $38.71 $38.84 $38.84 109,585
2023-02-03 $40.05 $40.16 $39.73 $39.87 $39.87 128,181
2023-02-02 $39.99 $40.11 $39.35 $39.84 $39.84 296,881
2023-02-01 $40.10 $40.99 $39.90 $40.73 $40.73 546,779
2023-01-31 $39.35 $39.65 $39.10 $39.55 $39.55 115,946
2023-01-30 $38.65 $38.77 $38.51 $38.51 $38.51 169,383
2023-01-27 $38.73 $38.95 $38.44 $38.52 $38.52 113,408
2023-01-26 $38.48 $38.79 $38.22 $38.78 $38.78 268,033
2023-01-25 $36.58 $37.36 $36.58 $37.30 $37.30 104,278
2023-01-24 $36.80 $36.81 $36.38 $36.62 $36.62 128,538
2023-01-23 $37.47 $37.58 $37.11 $37.28 $37.28 237,034
2023-01-20 $37.44 $37.54 $37.33 $37.46 $37.46 91,977
2023-01-19 $37.30 $37.37 $36.97 $37.26 $37.26 163,652
2023-01-18 $36.79 $37.31 $36.79 $37.08 $37.08 280,283
2023-01-17 $35.80 $36.20 $35.71 $35.92 $35.92 98,353
2023-01-13 $35.67 $36.06 $35.44 $35.95 $35.95 99,155
2023-01-12 $35.73 $36.15 $35.65 $36.09 $36.09 144,154
2023-01-11 $35.68 $35.68 $35.20 $35.50 $35.50 182,348
2023-01-10 $35.98 $35.99 $35.61 $35.97 $35.97 109,548
2023-01-09 $35.72 $36.23 $35.70 $36.00 $36.00 242,041
2023-01-06 $34.98 $34.98 $34.64 $34.92 $34.92 156,399
2023-01-05 $34.77 $35.08 $34.71 $34.95 $34.95 180,978
2023-01-04 $35.70 $35.70 $34.64 $34.66 $34.66 358,973
2023-01-03 $36.76 $36.93 $36.32 $36.41 $36.41 387,389
2022-12-30 $36.80 $36.86 $36.02 $36.47 $36.47 505,751
2022-12-29 $37.36 $37.38 $36.82 $37.25 $37.25 204,653
2022-12-28 $38.23 $38.34 $37.34 $37.52 $37.52 290,431
2022-12-27 $46.77 $46.96 $46.58 $46.74 $46.74 88,228
2022-12-23 $46.66 $47.03 $46.49 $46.99 $46.99 102,236
2022-12-22 $46.89 $46.89 $46.39 $46.88 $46.88 52,394
2022-12-21 $46.31 $46.50 $46.18 $46.36 $46.36 66,528
2022-12-20 $46.53 $47.16 $46.53 $46.80 $46.80 115,711
2022-12-19 $46.23 $46.54 $45.65 $45.92 $45.92 188,908
2022-12-16 $46.80 $46.98 $45.85 $45.93 $45.93 199,638
2022-12-15 $47.00 $47.08 $46.32 $46.49 $46.49 366,306
2022-12-14 $46.75 $47.09 $46.55 $46.89 $46.89 187,977
2022-12-13 $47.50 $47.87 $47.28 $47.76 $47.76 152,892
2022-12-12 $47.60 $48.10 $47.60 $47.74 $47.74 246,452
2022-12-09 $46.89 $47.15 $46.75 $46.87 $46.87 100,196
2022-12-08 $47.17 $47.33 $47.09 $47.15 $47.15 224,818
2022-12-07 $46.65 $47.10 $46.65 $46.88 $46.88 126,754
2022-12-06 $47.23 $47.46 $46.74 $46.79 $46.79 217,760
2022-12-05 $46.90 $47.10 $46.50 $46.52 $46.52 212,748
2022-12-02 $46.25 $47.00 $46.25 $46.96 $46.96 127,576
2022-12-01 $44.34 $45.89 $43.95 $45.86 $45.86 151,757
2022-11-30 $44.50 $45.28 $43.87 $45.28 $45.28 148,964
2022-11-29 $43.28 $43.65 $43.26 $43.44 $43.44 107,954
2022-11-28 $42.74 $42.99 $42.33 $42.38 $42.38 117,831
2022-11-25 $42.82 $43.53 $42.82 $43.27 $43.27 95,637
2022-11-23 $42.36 $42.72 $42.11 $42.20 $42.20 70,819
2022-11-22 $41.20 $41.53 $41.20 $41.40 $41.40 110,817
2022-11-21 $41.55 $41.85 $41.29 $41.41 $41.41 165,606
2022-11-18 $41.39 $41.48 $40.90 $41.01 $41.01 88,057
2022-11-17 $41.40 $41.58 $41.10 $41.25 $41.25 87,943
2022-11-16 $41.90 $41.90 $41.55 $41.78 $41.78 157,851
2022-11-15 $42.21 $43.10 $42.09 $42.79 $42.79 266,006
2022-11-14 $42.15 $42.28 $41.99 $42.14 $42.14 196,736
2022-11-11 $42.13 $42.79 $42.13 $42.57 $42.57 338,468
2022-11-10 $41.15 $41.34 $40.92 $41.22 $41.22 139,341
2022-11-09 $40.81 $41.05 $40.42 $40.52 $40.52 245,540
2022-11-08 $41.76 $42.19 $41.46 $41.89 $41.89 267,825
2022-11-07 $42.04 $42.50 $41.90 $42.36 $42.36 97,359
2022-11-04 $42.13 $42.17 $41.45 $41.85 $41.85 168,631
2022-11-03 $41.11 $41.27 $40.93 $41.13 $41.13 123,840
2022-11-02 $42.07 $42.29 $41.60 $41.61 $41.61 62,380
2022-11-01 $42.46 $42.47 $41.82 $42.20 $42.20 67,245
2022-10-31 $43.10 $43.44 $42.84 $43.39 $43.39 140,165
2022-10-28 $43.80 $44.08 $43.57 $43.92 $43.92 83,360
2022-10-27 $42.73 $43.59 $42.71 $43.39 $43.39 123,594
2022-10-26 $42.10 $42.24 $41.49 $41.82 $41.82 127,397
2022-10-25 $41.74 $42.24 $41.39 $41.80 $41.80 131,246
2022-10-24 $38.50 $40.07 $38.50 $39.95 $39.95 71,438
2022-10-21 $37.76 $38.75 $37.76 $38.71 $38.71 88,490
2022-10-20 $37.59 $37.87 $37.39 $37.48 $37.48 57,970
2022-10-19 $37.76 $38.05 $37.59 $37.64 $37.64 86,383
2022-10-18 $38.48 $38.65 $38.25 $38.35 $38.35 460,694
2022-10-17 $38.28 $38.41 $38.16 $38.18 $38.18 145,171
2022-10-14 $38.38 $38.55 $38.07 $38.13 $38.13 106,100
2022-10-13 $37.64 $39.00 $37.60 $38.85 $38.85 155,232
2022-10-12 $37.51 $37.88 $37.51 $37.69 $37.69 56,827
2022-10-11 $37.45 $37.97 $37.36 $37.61 $37.61 153,604
2022-10-10 $37.58 $37.80 $37.36 $37.70 $37.70 159,673
2022-10-07 $38.69 $39.07 $38.38 $38.44 $38.44 164,785
2022-10-06 $38.24 $38.78 $38.10 $38.56 $38.56 149,507
2022-10-05 $38.36 $38.49 $37.74 $37.85 $37.85 154,733
2022-10-04 $37.89 $38.40 $37.89 $38.19 $38.19 47,600
2022-10-03 $36.18 $37.66 $36.18 $37.66 $37.66 129,659
2022-09-30 $37.09 $37.68 $37.07 $37.20 $37.20 103,363
2022-09-29 $36.40 $36.88 $36.20 $36.86 $36.86 163,006
2022-09-28 $36.00 $36.50 $35.70 $36.47 $36.47 146,861
2022-09-27 $36.99 $37.16 $36.67 $36.84 $36.84 229,370
2022-09-26 $36.30 $38.08 $36.18 $37.34 $37.34 273,159
2022-09-23 $37.28 $37.42 $36.48 $36.50 $36.50 462,538
2022-09-22 $39.00 $39.36 $38.70 $38.84 $38.84 120,316
2022-09-21 $39.33 $39.33 $38.62 $38.64 $38.64 206,110
2022-09-20 $39.90 $39.97 $39.64 $39.74 $39.74 159,268
2022-09-19 $40.07 $40.25 $39.75 $39.85 $39.85 1,558,924
2022-09-16 $40.98 $41.39 $40.75 $41.04 $41.04 155,666
2022-09-15 $40.22 $40.92 $40.21 $40.78 $40.78 152,891
2022-09-14 $40.63 $40.79 $40.34 $40.64 $40.64 151,504
2022-09-13 $40.06 $40.13 $39.51 $39.64 $39.64 211,278
2022-09-12 $39.68 $41.27 $39.55 $41.10 $41.10 401,466
2022-09-09 $38.60 $38.84 $38.40 $38.58 $38.58 234,296
2022-09-08 $38.99 $39.12 $38.45 $38.60 $38.60 284,200
2022-09-07 $39.73 $39.80 $39.02 $39.69 $39.69 381,611
2022-09-06 $39.80 $39.94 $39.10 $39.74 $39.74 567,869
2022-09-02 $42.88 $43.24 $42.63 $42.83 $42.83 261,401
2022-09-01 $42.93 $43.62 $42.52 $43.51 $43.51 283,412
2022-08-31 $43.66 $44.26 $43.61 $43.77 $43.77 459,953
2022-08-30 $44.71 $44.71 $43.81 $43.89 $43.89 359,979
2022-08-29 $46.26 $46.75 $45.75 $45.83 $45.83 454,332
2022-08-26 $47.24 $47.67 $47.14 $47.30 $47.30 285,931
2022-08-25 $46.68 $47.28 $46.12 $46.86 $46.86 282,454
2022-08-24 $48.07 $48.56 $47.03 $47.45 $47.45 516,683
2022-08-23 $48.35 $48.67 $48.06 $48.45 $48.45 259,621
2022-08-22 $49.69 $49.76 $48.82 $49.26 $49.26 309,500
2022-08-19 $51.51 $51.88 $51.44 $51.65 $51.65 147,175
2022-08-18 $51.54 $51.70 $51.33 $51.56 $51.56 245,683
2022-08-17 $50.87 $51.74 $50.82 $51.60 $51.60 295,376
2022-08-16 $50.15 $50.45 $50.11 $50.11 $50.11 180,000
2022-08-15 $49.48 $49.88 $49.48 $49.60 $49.60 146,085
2022-08-12 $49.62 $49.68 $49.21 $49.64 $49.64 366,156
2022-08-11 $49.19 $49.58 $49.13 $49.30 $49.30 309,258
2022-08-10 $48.12 $48.77 $48.12 $48.77 $48.77 285,221
2022-08-09 $47.79 $48.02 $47.50 $47.86 $47.86 360,193
2022-08-08 $46.99 $46.99 $46.61 $46.91 $46.91 115,745
2022-08-05 $46.46 $47.00 $46.46 $46.96 $46.96 111,586
2022-08-04 $46.69 $46.95 $46.52 $46.82 $46.82 135,500
2022-08-03 $46.04 $46.68 $46.02 $46.52 $46.52 158,343
2022-08-02 $45.31 $45.86 $45.29 $45.51 $45.51 129,099
2022-08-01 $44.45 $45.29 $44.42 $45.01 $45.01 210,929
2022-07-29 $43.43 $44.14 $43.27 $44.04 $44.04 409,358
2022-07-28 $43.75 $44.20 $43.53 $43.83 $43.83 138,032
2022-07-27 $42.74 $43.13 $42.45 $43.09 $43.09 143,091
2022-07-26 $42.74 $42.86 $42.41 $42.51 $42.51 170,020
2022-07-25 $43.20 $43.32 $42.60 $42.94 $42.94 197,372
2022-07-22 $43.80 $43.83 $42.56 $42.71 $42.71 435,396
2022-07-21 $43.36 $43.87 $43.21 $43.79 $43.79 228,852
2022-07-20 $44.73 $44.73 $43.60 $43.69 $43.69 479,494
2022-07-19 $45.77 $46.00 $45.64 $45.90 $45.90 172,168
2022-07-18 $45.88 $46.08 $45.50 $45.54 $45.54 312,347
2022-07-15 $45.77 $46.23 $45.67 $45.78 $45.78 227,464
2022-07-14 $45.54 $45.67 $45.03 $45.39 $45.39 198,737
2022-07-13 $46.01 $46.10 $45.62 $45.64 $45.64 173,546
2022-07-12 $46.45 $46.80 $46.36 $46.48 $46.48 192,972
2022-07-11 $46.40 $46.71 $46.21 $46.24 $46.24 92,862
2022-07-08 $46.76 $46.76 $46.10 $46.41 $46.41 167,893
2022-07-07 $46.81 $47.22 $46.70 $46.88 $46.88 257,341
2022-07-06 $46.46 $46.92 $46.37 $46.53 $46.53 150,813
2022-07-05 $47.09 $47.09 $46.26 $46.43 $46.43 387,500
2022-07-01 $48.08 $48.54 $47.64 $48.37 $48.37 289,645
2022-06-30 $48.48 $49.25 $48.48 $49.23 $49.23 273,041
2022-06-29 $48.49 $48.49 $48.02 $48.27 $48.27 182,467
2022-06-28 $47.25 $48.47 $47.22 $48.13 $48.13 236,440
2022-06-27 $47.21 $47.68 $46.94 $46.97 $46.97 236,867
2022-06-24 $46.60 $46.92 $46.60 $46.81 $46.81 182,448
2022-06-23 $46.64 $47.15 $46.53 $46.73 $46.73 250,837
2022-06-22 $46.93 $46.93 $46.20 $46.36 $46.36 416,853
2022-06-21 $47.61 $48.07 $47.46 $47.68 $47.68 314,390
2022-06-17 $47.31 $47.31 $46.36 $46.58 $46.58 209,973
2022-06-16 $47.16 $47.45 $46.74 $47.20 $47.20 281,408
2022-06-15 $47.32 $48.32 $47.32 $48.15 $48.15 153,209
2022-06-14 $47.56 $47.66 $47.03 $47.07 $47.07 222,114
2022-06-13 $46.98 $47.35 $46.63 $46.67 $46.67 297,526
2022-06-10 $47.70 $48.05 $47.61 $47.94 $47.94 178,828
2022-06-09 $48.71 $48.93 $47.62 $47.65 $47.65 188,036
2022-06-08 $47.91 $48.18 $47.61 $48.00 $48.00 254,470
2022-06-07 $48.18 $48.32 $47.84 $47.91 $47.91 121,598
2022-06-06 $49.00 $49.00 $48.25 $48.43 $48.43 263,448
2022-06-03 $50.33 $50.50 $50.13 $50.24 $50.24 71,588
2022-06-02 $50.10 $50.39 $49.85 $50.22 $50.22 177,897
2022-06-01 $49.15 $50.35 $49.15 $49.84 $49.84 469,224
2022-05-31 $48.97 $49.36 $48.92 $49.17 $49.17 233,840
2022-05-27 $49.01 $49.13 $48.79 $48.97 $48.97 142,792
2022-05-26 $48.40 $49.40 $48.40 $49.16 $49.16 193,113
2022-05-25 $47.35 $47.76 $47.25 $47.58 $47.58 92,678
2022-05-24 $47.27 $47.82 $47.15 $47.36 $47.36 226,617
2022-05-23 $46.00 $46.30 $45.82 $46.27 $46.27 233,343
2022-05-20 $47.01 $47.12 $46.02 $46.33 $46.33 478,068
2022-05-19 $46.86 $47.72 $46.74 $47.27 $47.27 415,285
2022-05-18 $47.20 $47.95 $47.07 $47.50 $47.50 663,396
2022-05-17 $50.20 $50.71 $49.34 $49.75 $49.75 431,924
2022-05-16 $48.63 $49.39 $48.58 $49.30 $49.30 175,670
2022-05-13 $47.98 $48.58 $47.86 $48.36 $48.36 227,980
2022-05-12 $47.99 $48.63 $47.88 $47.98 $47.98 496,971
2022-05-11 $48.64 $49.93 $48.62 $48.88 $48.88 246,673
2022-05-10 $48.95 $49.28 $48.43 $48.93 $48.93 315,564
2022-05-09 $48.83 $49.16 $48.16 $48.20 $48.20 858,381
2022-05-06 $50.22 $50.74 $49.86 $50.30 $50.30 689,981
2022-05-05 $50.25 $50.25 $49.07 $49.24 $49.24 267,356
2022-05-04 $48.50 $49.46 $48.31 $49.39 $49.39 185,786
2022-05-03 $49.05 $49.27 $48.91 $49.11 $49.11 277,764
2022-05-02 $47.16 $47.22 $46.77 $46.83 $46.83 216,555
2022-04-29 $47.92 $48.29 $47.32 $47.40 $47.40 147,280
2022-04-28 $46.50 $47.34 $46.38 $47.15 $47.15 169,855
2022-04-27 $46.80 $46.92 $46.30 $46.55 $46.55 199,756
2022-04-26 $48.41 $48.66 $47.20 $47.22 $47.22 273,356
2022-04-25 $48.11 $48.36 $47.93 $48.06 $48.06 540,784
2022-04-22 $51.05 $51.19 $50.61 $50.63 $50.63 328,814
2022-04-21 $50.49 $50.65 $50.06 $50.13 $50.13 289,179
2022-04-20 $50.00 $50.74 $49.91 $50.08 $50.08 522,480
2022-04-19 $47.55 $47.89 $47.41 $47.42 $47.42 167,554
2022-04-18 $47.20 $47.84 $47.10 $47.21 $47.21 158,907
2022-04-14 $48.00 $48.09 $47.57 $47.72 $47.72 129,947
2022-04-13 $46.91 $47.32 $46.80 $47.23 $47.23 100,260
2022-04-12 $47.40 $47.67 $47.25 $47.39 $47.39 146,819
2022-04-11 $47.38 $47.38 $46.91 $47.11 $47.11 248,075
2022-04-08 $48.00 $48.18 $47.95 $48.16 $48.16 159,197
2022-04-07 $47.59 $48.10 $47.59 $47.85 $47.85 227,464
2022-04-06 $46.89 $46.90 $46.49 $46.73 $46.73 339,110
2022-04-05 $47.28 $47.37 $47.09 $47.14 $47.14 165,447
2022-04-04 $47.20 $47.71 $46.88 $47.62 $47.62 133,311
2022-04-01 $47.10 $47.45 $47.03 $47.27 $47.27 189,064
2022-03-31 $47.24 $47.24 $46.00 $46.66 $46.66 290,869
2022-03-30 $47.33 $48.06 $47.24 $47.57 $47.57 311,754
2022-03-29 $48.23 $48.74 $48.06 $48.68 $48.68 336,792
2022-03-28 $46.98 $47.34 $46.98 $47.22 $47.22 228,492
2022-03-25 $45.52 $46.14 $45.33 $46.13 $46.13 215,981
2022-03-24 $45.25 $46.04 $44.94 $46.00 $46.00 416,792
2022-03-23 $46.20 $46.25 $44.57 $45.11 $45.11 721,500
2022-03-22 $46.50 $46.78 $46.14 $46.57 $46.57 260,718
2022-03-21 $45.87 $46.20 $45.40 $45.85 $45.85 315,988
2022-03-18 $46.55 $46.70 $46.12 $46.35 $46.35 419,832
2022-03-17 $46.43 $46.95 $46.43 $46.90 $46.90 369,786
2022-03-16 $45.25 $46.28 $45.02 $46.28 $46.28 368,917
2022-03-15 $44.78 $45.67 $44.57 $45.60 $45.60 549,461
2022-03-14 $46.41 $46.50 $45.11 $45.13 $45.13 1,021,555
2022-03-11 $44.83 $45.40 $44.10 $44.83 $44.83 652,775
2022-03-10 $44.24 $44.77 $43.72 $44.06 $44.06 869,876
2022-03-09 $42.25 $43.35 $41.49 $43.11 $43.11 1,210,191
2022-03-08 $38.60 $40.88 $38.53 $39.94 $39.94 1,447,512
2022-03-07 $36.92 $37.12 $35.35 $35.60 $35.60 2,777,780
2022-03-04 $40.71 $40.92 $39.20 $39.91 $39.91 1,923,583
2022-03-03 $41.66 $41.66 $40.37 $40.50 $40.50 2,027,805
2022-03-02 $42.87 $43.13 $41.12 $42.08 $42.08 2,280,034
2022-03-01 $45.23 $45.38 $40.51 $42.59 $42.59 4,303,964
2022-02-28 $49.70 $49.99 $48.71 $49.00 $49.00 1,319,438
2022-02-25 $51.57 $52.00 $51.23 $51.77 $51.77 421,225
2022-02-24 $49.86 $51.25 $49.10 $51.15 $51.15 1,455,258
2022-02-23 $53.96 $54.17 $53.42 $53.70 $53.70 861,993
2022-02-22 $51.40 $52.06 $51.18 $51.80 $51.80 510,406
2022-02-18 $51.50 $52.09 $51.50 $51.75 $51.75 412,207
2022-02-17 $51.00 $51.08 $50.26 $50.49 $50.49 678,783
2022-02-16 $51.95 $52.22 $51.55 $51.80 $51.80 555,423
2022-02-15 $52.73 $52.94 $51.78 $51.94 $51.94 659,612
2022-02-14 $52.40 $52.69 $52.16 $52.44 $52.44 656,238
2022-02-11 $53.18 $53.68 $53.10 $53.34 $53.34 635,098
2022-02-10 $52.36 $53.32 $52.36 $52.90 $52.90 689,723
2022-02-09 $54.57 $54.61 $52.65 $53.30 $53.30 1,089,612
2022-02-08 $55.72 $55.99 $55.02 $55.35 $55.35 769,273
2022-02-07 $55.85 $55.99 $55.16 $55.40 $55.40 1,071,010
2022-02-04 $55.74 $56.07 $55.50 $55.99 $55.99 775,940
2022-02-03 $54.40 $55.03 $54.16 $54.95 $54.95 904,663
2022-02-02 $54.00 $54.91 $53.90 $54.79 $54.79 1,404,414
2022-02-01 $51.62 $52.20 $51.35 $52.19 $52.19 597,550
2022-01-31 $51.59 $52.16 $51.41 $52.12 $52.12 561,067
2022-01-28 $51.82 $51.97 $51.51 $51.70 $51.70 356,902
2022-01-27 $51.40 $52.00 $51.31 $51.47 $51.47 535,583
2022-01-26 $52.29 $52.59 $51.27 $51.31 $51.31 840,921
2022-01-25 $50.91 $51.25 $49.99 $51.19 $51.19 706,680
2022-01-24 $50.00 $50.10 $48.62 $49.56 $49.56 1,860,071
2022-01-21 $50.94 $50.95 $50.03 $50.75 $50.75 1,016,249
2022-01-20 $50.88 $51.83 $50.68 $51.41 $51.41 753,785
2022-01-19 $50.25 $50.50 $49.83 $49.84 $49.84 586,915
2022-01-18 $50.64 $50.88 $50.40 $50.81 $50.81 506,735
2022-01-14 $51.18 $51.19 $50.70 $51.16 $51.16 433,585
2022-01-13 $49.85 $50.85 $49.74 $50.69 $50.69 579,726
2022-01-12 $50.06 $50.31 $49.13 $50.05 $50.05 795,547
2022-01-11 $50.65 $50.79 $49.85 $50.42 $50.42 476,411
2022-01-10 $51.33 $51.33 $49.25 $50.32 $50.32 1,679,958
2022-01-07 $52.96 $53.05 $52.28 $52.40 $52.40 759,344
2022-01-06 $53.46 $53.48 $52.70 $52.93 $52.93 747,960
2022-01-05 $53.19 $54.39 $53.00 $53.88 $53.88 1,230,553
2022-01-04 $53.22 $53.49 $52.31 $53.10 $53.10 874,822
2022-01-03 $51.22 $52.69 $51.11 $52.47 $52.47 921,890
2021-12-31 $50.84 $50.93 $50.51 $50.90 $50.90 474,311
2021-12-30 $50.00 $50.32 $49.90 $50.19 $50.19 440,435
2021-12-29 $49.87 $50.45 $49.47 $50.38 $50.38 727,439
2021-12-28 $49.50 $49.80 $49.30 $49.70 $49.46 750,102
2021-12-27 $48.41 $48.85 $48.25 $48.73 $48.49 492,255
2021-12-23 $47.86 $48.14 $47.60 $47.81 $47.58 646,059
2021-12-22 $48.56 $49.00 $48.21 $49.00 $48.76 536,031
2021-12-21 $49.88 $49.99 $48.85 $49.15 $48.91 777,672
2021-12-20 $48.14 $49.90 $48.00 $49.62 $49.38 1,166,907
2021-12-17 $48.40 $48.45 $46.36 $46.97 $46.74 1,906,130
2021-12-16 $50.70 $52.10 $50.56 $51.93 $51.68 664,974
2021-12-15 $49.18 $50.18 $49.18 $50.13 $49.88 796,749
2021-12-14 $49.48 $49.50 $48.65 $49.29 $49.05 1,210,144
2021-12-13 $51.59 $51.75 $50.07 $50.11 $49.86 681,355
2021-12-10 $50.71 $51.59 $50.40 $51.58 $51.33 838,309
2021-12-09 $52.49 $52.55 $50.04 $50.33 $50.08 1,621,673
2021-12-08 $53.76 $54.79 $53.50 $54.74 $54.47 1,448,161
2021-12-07 $50.81 $52.05 $50.61 $51.85 $51.60 1,158,919
2021-12-06 $48.40 $50.17 $48.33 $50.03 $49.79 864,086
2021-12-03 $47.69 $48.36 $47.55 $47.91 $47.68 680,502
2021-12-02 $49.31 $49.31 $47.91 $48.37 $48.13 757,674
2021-12-01 $49.31 $49.39 $48.41 $48.46 $48.22 655,893
2021-11-30 $48.01 $48.29 $47.64 $47.83 $47.60 604,591
2021-11-29 $47.83 $48.07 $47.60 $47.65 $47.42 492,967
2021-11-26 $46.72 $47.38 $46.41 $46.87 $46.64 488,094
2021-11-24 $47.41 $48.00 $46.10 $46.30 $46.07 675,472
2021-11-23 $46.99 $47.13 $46.33 $46.46 $46.23 457,292
2021-11-22 $47.30 $47.38 $46.65 $46.82 $46.59 789,208
2021-11-19 $46.78 $47.15 $46.63 $47.08 $46.85 597,531
2021-11-18 $45.60 $47.08 $45.57 $46.79 $46.56 827,348
2021-11-17 $46.06 $46.18 $45.12 $45.60 $45.38 844,266
2021-11-16 $45.87 $46.40 $45.85 $46.04 $45.81 1,002,274
2021-11-15 $44.90 $45.90 $44.60 $45.81 $45.59 686,501
2021-11-12 $44.29 $44.57 $44.07 $44.24 $44.02 583,008
2021-11-11 $43.76 $44.39 $43.70 $44.29 $44.07 532,173
2021-11-10 $43.00 $43.90 $42.92 $43.78 $43.57 700,699
2021-11-09 $42.50 $42.70 $42.20 $42.51 $42.30 312,245
2021-11-08 $42.03 $42.45 $42.00 $42.45 $42.24 451,229
2021-11-05 $41.67 $41.67 $41.25 $41.67 $41.47 421,855
2021-11-04 $42.44 $42.59 $41.41 $41.75 $41.55 433,152
2021-11-03 $41.95 $42.27 $41.87 $41.93 $41.72 323,610
2021-11-02 $41.65 $41.89 $41.45 $41.86 $41.66 388,632
2021-11-01 $41.22 $41.31 $40.32 $40.43 $40.23 691,934
2021-10-29 $40.85 $41.11 $40.67 $40.85 $40.65 667,921
2021-10-28 $40.76 $41.05 $40.42 $41.05 $40.85 709,956
2021-10-27 $41.39 $41.51 $41.07 $41.39 $41.19 646,809
2021-10-26 $41.57 $41.79 $41.46 $41.59 $41.39 374,338
2021-10-25 $41.23 $41.50 $41.10 $41.46 $41.26 463,351
2021-10-22 $41.30 $41.50 $40.60 $41.42 $41.22 587,906
2021-10-21 $40.47 $40.64 $40.20 $40.57 $40.37 300,402
2021-10-20 $39.13 $40.10 $39.06 $40.00 $39.80 448,674
2021-10-19 $39.28 $39.34 $38.08 $38.65 $38.46 833,627
2021-10-18 $40.22 $40.30 $39.42 $39.51 $39.32 517,567
2021-10-15 $41.37 $41.38 $40.02 $40.06 $39.86 662,475
2021-10-14 $40.58 $41.56 $40.55 $41.49 $41.29 621,510
2021-10-13 $40.00 $40.16 $39.68 $40.13 $39.93 312,322
2021-10-12 $39.82 $40.14 $39.82 $40.09 $39.89 377,244
2021-10-11 $39.84 $40.06 $39.63 $39.84 $39.64 435,417
2021-10-08 $39.96 $40.04 $39.07 $39.10 $38.91 655,032
2021-10-07 $40.53 $40.73 $39.45 $40.62 $40.42 778,234
2021-10-06 $40.46 $41.00 $40.06 $40.53 $40.33 1,214,272
2021-10-05 $43.09 $43.37 $42.76 $42.97 $42.76 658,333
2021-10-04 $42.40 $42.86 $42.20 $42.49 $42.28 679,460
2021-10-01 $42.00 $42.14 $41.26 $42.12 $41.91 616,912
2021-09-30 $40.65 $41.09 $40.52 $41.09 $40.89 653,547
2021-09-29 $40.96 $41.41 $40.62 $41.21 $41.01 553,388
2021-09-28 $42.40 $42.40 $40.81 $41.13 $40.93 734,582
2021-09-27 $42.08 $42.61 $41.98 $42.42 $42.21 797,118
2021-09-24 $40.78 $41.78 $40.66 $41.78 $41.58 716,386
2021-09-23 $40.12 $40.24 $39.83 $39.94 $39.74 324,940
2021-09-22 $39.72 $40.12 $39.63 $39.93 $39.73 530,251
2021-09-21 $39.56 $39.73 $39.47 $39.73 $39.54 240,567
2021-09-20 $39.35 $40.22 $39.35 $39.88 $39.68 374,309
2021-09-17 $39.79 $39.80 $39.33 $39.59 $39.40 512,597
2021-09-16 $39.35 $39.52 $38.95 $39.46 $39.27 317,637
2021-09-15 $39.93 $40.23 $39.56 $39.66 $39.47 307,938
2021-09-14 $39.44 $39.44 $38.86 $39.30 $39.11 416,155
2021-09-13 $40.30 $40.48 $39.61 $39.95 $39.75 634,096
2021-09-10 $40.17 $40.17 $39.65 $39.93 $39.73 470,855
2021-09-09 $40.64 $40.91 $40.51 $40.60 $40.40 415,681
2021-09-08 $40.87 $40.89 $40.40 $40.82 $40.62 443,554
2021-09-07 $40.86 $41.01 $40.47 $40.70 $40.50 769,569
2021-09-03 $40.54 $40.73 $40.08 $40.51 $40.31 439,721
2021-09-02 $39.98 $40.30 $39.85 $40.16 $39.96 715,371
2021-09-01 $39.73 $39.73 $39.27 $39.54 $39.35 586,316
2021-08-31 $39.95 $40.09 $39.69 $39.84 $39.64 473,821
2021-08-30 $39.68 $39.99 $39.48 $39.92 $39.72 847,129
2021-08-27 $38.20 $39.43 $38.06 $39.37 $39.18 1,026,938
2021-08-26 $37.64 $37.80 $37.57 $37.61 $37.43 282,887
2021-08-25 $36.82 $37.17 $36.52 $37.10 $36.92 366,768
2021-08-24 $36.68 $37.06 $36.68 $37.05 $36.87 475,020
2021-08-23 $36.30 $36.32 $35.91 $36.31 $36.13 332,996
2021-08-20 $35.65 $35.89 $35.40 $35.77 $35.59 222,948
2021-08-19 $36.31 $36.32 $35.01 $35.68 $35.51 514,795
2021-08-18 $37.67 $37.70 $36.60 $37.28 $37.10 578,816
2021-08-17 $37.94 $37.99 $37.34 $37.46 $37.28 455,119
2021-08-16 $37.96 $38.28 $37.80 $38.23 $38.04 769,660
2021-08-13 $37.02 $37.02 $36.60 $36.66 $36.48 273,988
2021-08-12 $37.89 $37.89 $36.85 $36.99 $36.81 294,874
2021-08-11 $37.48 $37.98 $37.39 $37.95 $37.76 321,749
2021-08-10 $37.31 $37.52 $37.23 $37.38 $37.20 216,949
2021-08-09 $37.30 $37.34 $36.98 $37.22 $37.04 266,809
2021-08-06 $37.21 $37.25 $36.93 $37.25 $37.07 220,176
2021-08-05 $36.73 $37.15 $36.47 $37.14 $36.96 370,220
2021-08-04 $36.54 $36.79 $36.39 $36.74 $36.56 168,936
2021-08-03 $36.56 $36.57 $36.02 $36.26 $36.08 225,428
2021-08-02 $36.45 $36.46 $36.00 $36.14 $35.96 160,560
2021-07-30 $35.55 $35.70 $35.40 $35.48 $35.31 225,184
2021-07-29 $35.68 $36.02 $35.50 $35.98 $35.80 217,414
2021-07-28 $35.36 $35.75 $35.33 $35.75 $35.58 166,515
2021-07-27 $35.47 $35.48 $35.14 $35.28 $35.11 147,713
2021-07-26 $35.00 $35.50 $34.95 $35.45 $35.28 359,763
2021-07-23 $34.16 $34.35 $33.96 $34.32 $34.15 213,868
2021-07-22 $34.18 $34.18 $33.72 $33.86 $33.69 308,898
2021-07-21 $34.70 $34.89 $34.50 $34.81 $34.64 149,433
2021-07-20 $34.32 $34.52 $34.01 $34.50 $34.33 291,861
2021-07-19 $35.40 $35.48 $34.82 $34.93 $34.76 353,421
2021-07-16 $35.58 $35.62 $35.25 $35.62 $35.45 113,395
2021-07-15 $35.63 $35.84 $35.24 $35.52 $35.35 190,179
2021-07-14 $35.40 $35.85 $35.14 $35.40 $35.23 286,037
2021-07-13 $35.48 $35.59 $35.19 $35.39 $35.22 263,270
2021-07-12 $35.16 $35.16 $34.72 $34.87 $34.70 829,403
2021-07-09 $36.00 $36.41 $36.00 $36.13 $35.95 203,045
2021-07-08 $35.62 $35.83 $35.10 $35.49 $35.32 355,353
2021-07-07 $35.48 $35.79 $35.25 $35.65 $35.48 435,441
2021-07-06 $37.21 $37.21 $35.01 $35.12 $34.95 974,196
2021-07-02 $37.66 $37.66 $37.31 $37.64 $37.46 454,479
2021-07-01 $37.62 $37.69 $37.35 $37.66 $37.48 490,781
2021-06-30 $36.52 $36.99 $36.52 $36.99 $36.81 247,136
2021-06-29 $36.58 $36.61 $36.32 $36.39 $36.21 251,126
2021-06-28 $36.55 $36.55 $36.30 $36.37 $36.19 306,095
2021-06-25 $36.46 $36.46 $36.02 $36.22 $36.04 215,391
2021-06-24 $36.15 $36.38 $36.08 $36.22 $36.04 583,396
2021-06-23 $36.00 $36.50 $35.88 $36.04 $35.86 525,273
2021-06-22 $35.19 $35.46 $35.08 $35.45 $35.28 287,299
2021-06-21 $34.85 $34.98 $34.56 $34.71 $34.54 292,791
2021-06-18 $34.34 $34.44 $34.06 $34.32 $34.15 324,182
2021-06-17 $33.85 $34.29 $33.50 $33.60 $33.44 456,481
2021-06-16 $34.83 $35.05 $34.10 $34.13 $33.96 175,310
2021-06-15 $34.64 $34.77 $34.58 $34.65 $34.48 189,564
2021-06-14 $35.66 $35.67 $35.01 $35.07 $34.90 307,124
2021-06-11 $35.03 $35.05 $34.61 $34.90 $34.73 156,417
2021-06-10 $35.59 $35.82 $35.06 $35.22 $35.05 327,296
2021-06-09 $35.61 $35.90 $35.30 $35.46 $35.29 269,267
2021-06-08 $34.89 $34.99 $34.76 $34.88 $34.71 255,240
2021-06-07 $34.48 $34.84 $34.34 $34.76 $34.59 382,352
2021-06-04 $34.16 $34.20 $33.50 $33.65 $33.49 292,524
2021-06-03 $33.90 $33.91 $33.50 $33.60 $33.44 414,732
2021-06-02 $34.15 $34.46 $34.00 $34.29 $34.12 251,982
2021-06-01 $34.99 $35.00 $34.30 $34.42 $34.25 375,992
2021-05-28 $34.52 $34.65 $33.36 $34.40 $34.23 278,421
2021-05-27 $34.80 $34.82 $33.95 $34.19 $34.02 385,289
2021-05-26 $35.62 $35.69 $34.78 $34.95 $34.78 289,778
2021-05-25 $35.12 $35.39 $34.88 $35.19 $35.02 183,870
2021-05-24 $34.95 $35.00 $34.70 $34.70 $34.53 243,954
2021-05-21 $35.17 $35.18 $33.99 $34.15 $33.98 475,110
2021-05-20 $34.50 $35.00 $34.42 $34.83 $34.66 721,638
2021-05-19 $33.45 $33.81 $32.80 $33.00 $32.84 841,943
2021-05-18 $35.54 $35.80 $34.67 $35.04 $34.87 779,547
2021-05-17 $36.99 $36.99 $36.23 $36.40 $36.22 720,196
2021-05-14 $36.30 $36.94 $36.00 $36.94 $36.76 621,881
2021-05-13 $34.99 $35.48 $34.66 $35.40 $35.23 546,982
2021-05-12 $35.43 $35.81 $35.26 $35.64 $35.47 1,254,116
2021-05-11 $34.94 $34.98 $34.35 $34.89 $34.72 917,961
2021-05-10 $34.89 $34.89 $34.15 $34.37 $34.20 729,872
2021-05-07 $33.39 $33.93 $33.11 $33.93 $33.76 648,024
2021-05-06 $33.27 $33.27 $32.84 $32.90 $32.74 298,648
2021-05-05 $32.61 $32.70 $32.53 $32.63 $32.47 104,227
2021-05-04 $32.52 $32.52 $32.10 $32.40 $32.24 297,793
2021-05-03 $32.65 $32.81 $32.46 $32.81 $32.65 861,700
2021-04-30 $32.11 $32.67 $32.05 $32.39 $32.23 270,140
2021-04-29 $32.22 $32.22 $31.85 $32.08 $31.92 350,033
2021-04-28 $31.98 $32.15 $31.71 $32.13 $31.97 382,017
2021-04-27 $31.93 $32.09 $31.60 $31.78 $31.62 322,775
2021-04-26 $31.91 $31.93 $31.58 $31.87 $31.71 573,831
2021-04-23 $31.21 $31.57 $31.20 $31.57 $31.42 489,778
2021-04-22 $31.47 $31.47 $31.01 $31.16 $31.01 419,384
2021-04-21 $30.60 $31.00 $30.52 $31.00 $30.85 362,858
2021-04-20 $30.04 $30.36 $29.94 $30.36 $30.21 474,123
2021-04-19 $30.11 $30.12 $29.55 $29.73 $29.58 220,424
2021-04-16 $30.05 $30.05 $29.80 $29.89 $29.74 228,563
2021-04-15 $29.85 $29.93 $29.64 $29.86 $29.71 236,811
2021-04-14 $29.70 $29.70 $29.35 $29.58 $29.43 201,470
2021-04-13 $29.89 $29.93 $29.39 $29.52 $29.38 243,316
2021-04-12 $29.82 $29.86 $29.68 $29.77 $29.62 150,437
2021-04-09 $29.27 $29.36 $29.10 $29.30 $29.16 233,376
2021-04-08 $29.46 $29.46 $29.14 $29.26 $29.12 160,495
2021-04-07 $29.55 $29.59 $29.21 $29.35 $29.21 130,751
2021-04-06 $29.40 $29.74 $29.40 $29.57 $29.43 142,911
2021-04-05 $28.77 $28.85 $28.68 $28.68 $28.54 79,719
2021-04-01 $28.85 $28.85 $28.45 $28.70 $28.56 169,293
2021-03-31 $28.66 $29.33 $28.60 $28.69 $28.55 73,279
2021-03-30 $28.59 $28.68 $28.41 $28.53 $28.39 73,641
2021-03-29 $28.61 $28.71 $28.44 $28.56 $28.42 136,831
2021-03-26 $28.51 $28.66 $28.12 $28.43 $28.29 116,120
2021-03-25 $28.10 $28.11 $27.60 $27.93 $27.79 164,535
2021-03-24 $28.47 $28.90 $28.12 $28.77 $28.63 117,183
2021-03-23 $28.94 $29.06 $28.66 $28.67 $28.53 377,557
2021-03-22 $29.26 $29.90 $29.12 $29.74 $29.59 581,810
2021-03-19 $29.01 $29.11 $28.52 $28.95 $28.81 120,765
2021-03-18 $29.56 $29.57 $29.04 $29.16 $29.02 124,817
2021-03-17 $29.00 $29.77 $28.81 $29.75 $29.60 60,427
2021-03-16 $29.40 $29.40 $28.81 $28.81 $28.67 81,574
2021-03-15 $29.50 $29.50 $29.09 $29.33 $29.19 135,524
2021-03-12 $29.53 $29.70 $29.40 $29.57 $29.43 112,856
2021-03-11 $29.23 $29.99 $29.15 $29.31 $29.17 219,529
2021-03-10 $28.96 $29.00 $28.79 $28.98 $28.84 160,548
2021-03-09 $28.12 $28.57 $27.70 $28.45 $28.31 17,850
2021-03-08 $27.45 $27.71 $27.33 $27.65 $27.51 33,053
2021-03-05 $27.87 $27.91 $27.61 $27.80 $27.66 64,960
2021-03-04 $27.38 $27.72 $27.34 $27.54 $27.41 38,938
2021-03-03 $27.36 $27.50 $27.10 $27.23 $27.10 20,238
2021-03-02 $27.46 $27.86 $27.30 $27.51 $27.38 30,605
2021-03-01 $27.33 $27.33 $27.10 $27.14 $27.00 27,913
2021-02-26 $27.70 $27.72 $27.20 $27.20 $27.07 18,955
2021-02-25 $28.28 $28.30 $27.72 $27.73 $27.59 53,858
2021-02-24 $27.95 $28.40 $27.84 $28.32 $28.18 18,237
2021-02-23 $27.41 $28.00 $27.10 $27.95 $27.81 17,748
2021-02-22 $27.19 $27.78 $27.07 $27.48 $27.35 27,433
2021-02-19 $27.75 $27.75 $27.14 $27.19 $27.06 47,604
2021-02-18 $27.63 $27.74 $27.49 $27.71 $27.57 25,464
2021-02-17 $27.73 $27.91 $27.21 $27.37 $27.24 36,622
2021-02-16 $28.69 $28.69 $27.90 $28.07 $27.93 119,313
2021-02-12 $28.05 $29.25 $27.90 $28.66 $28.51 38,078
2021-02-11 $28.47 $28.50 $27.19 $27.70 $27.56 54,393
2021-02-10 $27.98 $28.50 $27.80 $28.36 $28.22 25,815
2021-02-09 $27.63 $27.74 $27.42 $27.67 $27.53 28,947
2021-02-08 $27.85 $27.85 $27.57 $27.75 $27.61 59,340
2021-02-05 $27.88 $27.91 $27.50 $27.62 $27.49 71,730
2021-02-04 $27.41 $27.41 $27.20 $27.25 $27.12 39,068
2021-02-03 $26.54 $28.00 $26.54 $27.21 $27.08 95,141
2021-02-02 $25.93 $26.00 $25.50 $26.00 $25.87 92,565
2021-02-01 $24.90 $24.97 $24.59 $24.59 $24.47 14,383
2021-01-29 $25.31 $25.31 $25.00 $25.00 $24.88 36,650
2021-01-28 $25.21 $25.50 $25.13 $25.50 $25.38 10,034
2021-01-27 $24.27 $25.19 $24.24 $24.88 $24.75 26,879
2021-01-26 $25.12 $25.30 $24.71 $25.04 $24.92 22,087
2021-01-25 $25.63 $26.00 $24.49 $25.13 $25.01 31,606
2021-01-22 $25.45 $26.02 $25.45 $25.79 $25.66 14,578
2021-01-21 $25.44 $25.74 $25.18 $25.43 $25.30 28,284
2021-01-20 $25.14 $25.14 $24.88 $24.90 $24.77 8,883
2021-01-19 $24.60 $25.15 $24.60 $25.15 $25.03 6,047
2021-01-15 $24.55 $24.63 $24.00 $24.00 $23.88 26,888
2021-01-14 $25.30 $25.59 $25.20 $25.51 $25.38 12,080
2021-01-13 $25.50 $25.50 $25.01 $25.30 $25.18 54,707
2021-01-12 $26.38 $26.38 $26.10 $26.15 $26.02 22,096
2021-01-11 $26.00 $26.18 $25.23 $25.94 $25.82 22,663
2021-01-08 $25.98 $26.35 $25.66 $26.16 $26.03 13,258
2021-01-07 $25.58 $26.21 $25.58 $26.20 $26.07 18,588
2021-01-06 $25.22 $25.61 $25.20 $25.54 $25.41 32,932
2021-01-05 $25.20 $25.20 $25.07 $25.17 $25.05 10,356
2021-01-04 $25.77 $26.26 $25.30 $25.40 $25.28 22,255
2020-12-31 $24.74 $24.74 $24.53 $24.63 $24.51 3,221
2020-12-30 $25.08 $26.03 $24.71 $24.73 $24.61 22,823
2020-12-29 $25.13 $25.13 $24.91 $25.00 $24.88 6,083
2020-12-28 $24.99 $25.32 $24.99 $25.30 $25.18 6,505
2020-12-24 $24.61 $24.65 $24.40 $24.59 $24.47 8,690
2020-12-23 $24.35 $24.47 $24.13 $24.34 $24.22 4,808
2020-12-22 $23.84 $24.03 $23.70 $23.70 $23.58 4,200
2020-12-21 $23.71 $23.93 $23.64 $23.86 $23.74 9,254
2020-12-18 $23.93 $24.05 $23.76 $24.04 $23.93 9,584
2020-12-17 $24.45 $24.57 $24.39 $24.44 $24.32 7,022
2020-12-16 $24.36 $24.37 $24.12 $24.33 $24.21 15,628
2020-12-15 $24.33 $24.54 $24.29 $24.49 $24.37 55,655
2020-12-14 $24.01 $24.14 $23.78 $23.80 $23.68 19,097
2020-12-11 $23.74 $23.76 $23.55 $23.55 $23.44 10,301
2020-12-10 $23.49 $23.76 $23.48 $23.76 $23.64 6,105
2020-12-09 $23.19 $23.21 $22.85 $22.85 $22.74 5,125
2020-12-08 $23.11 $23.11 $22.98 $23.02 $22.91 8,407
2020-12-07 $23.07 $23.29 $22.86 $22.86 $22.75 24,159
2020-12-04 $22.80 $23.36 $22.80 $23.30 $23.19 3,234
2020-12-03 $22.88 $22.95 $22.64 $22.74 $22.63 2,641
2020-12-02 $22.84 $22.85 $22.76 $22.85 $22.74 464
2020-12-01 $22.52 $22.64 $22.20 $22.55 $22.44 2,288
2020-11-30 $22.46 $22.57 $22.09 $22.41 $22.30 7,545
2020-11-27 $22.05 $22.17 $22.00 $22.08 $21.97 5,246
2020-11-25 $21.76 $21.88 $21.62 $21.66 $21.55 17,952
2020-11-24 $21.50 $21.69 $21.40 $21.68 $21.57 11,360
2020-11-23 $21.02 $21.48 $20.84 $21.36 $21.26 10,196
2020-11-20 $20.91 $21.10 $20.86 $20.86 $20.75 438
2020-11-19 $20.83 $20.91 $20.71 $20.71 $20.61 3,119
2020-11-18 $20.95 $21.29 $20.95 $21.20 $21.10 1,924
2020-11-17 $21.00 $21.07 $20.90 $21.06 $20.95 7,684
2020-11-16 $21.00 $21.00 $21.00 $21.00 $20.90 256
2020-11-13 $20.87 $20.88 $20.60 $20.70 $20.60 2,353
2020-11-12 $20.78 $20.78 $20.58 $20.62 $20.52 1,386
2020-11-11 $20.90 $20.90 $20.60 $20.69 $20.59 2,077
2020-11-10 $20.96 $20.96 $20.83 $20.85 $20.75 1,525
2020-11-09 $20.64 $21.00 $20.56 $20.83 $20.72 3,375
2020-11-06 $20.68 $20.80 $20.41 $20.41 $20.31 6,010
2020-11-05 $20.13 $20.60 $20.13 $20.42 $20.32 6,098
2020-11-04 $20.02 $20.24 $19.92 $20.15 $20.05 3,434
2020-11-03 $19.54 $19.91 $19.54 $19.80 $19.70 2,647
2020-11-02 $19.21 $19.29 $18.88 $19.14 $19.04 2,954
2020-10-30 $19.13 $19.37 $19.10 $19.33 $19.24 70,973
2020-10-29 $18.99 $19.13 $18.92 $19.13 $19.04 1,914
2020-10-28 $19.10 $19.10 $18.92 $18.96 $18.87 4,917
2020-10-27 $19.39 $19.66 $19.35 $19.55 $19.45 1,014
2020-10-26 $19.85 $20.50 $19.32 $19.44 $19.34 30,021
2020-10-23 $19.79 $20.42 $19.79 $20.27 $20.17 1,284
2020-10-22 $19.42 $19.49 $19.41 $19.41 $19.31 1,128
2020-10-21 $19.39 $19.43 $19.10 $19.39 $19.30 6,282
2020-10-20 $19.77 $19.87 $19.58 $19.58 $19.48 11,039
2020-10-19 $19.93 $20.02 $19.93 $20.02 $19.92 5,717
2020-10-16 $19.86 $19.96 $19.83 $19.85 $19.75 1,976
2020-10-15 $19.89 $20.95 $19.80 $19.91 $19.81 7,310
2020-10-14 $20.19 $20.41 $20.12 $20.26 $20.17 759
2020-10-13 $20.24 $20.24 $20.07 $20.07 $19.97 6,093
2020-10-12 $20.34 $20.52 $20.28 $20.41 $20.31 787
2020-10-09 $20.56 $20.58 $20.22 $20.45 $20.35 7,019
2020-10-08 $20.99 $20.99 $20.58 $20.58 $20.48 7,781
2020-10-07 $21.19 $21.49 $20.72 $20.72 $20.62 5,433
2020-10-06 $20.97 $20.97 $20.75 $20.75 $20.65 10,728
2020-10-05 $20.96 $20.96 $20.86 $20.88 $20.78 1,713
2020-10-02 $20.64 $20.99 $20.63 $20.78 $20.67 8,138
2020-10-01 $20.72 $20.72 $20.50 $20.68 $20.58 3,291
2020-09-30 $20.75 $20.99 $20.75 $20.79 $20.69 6,148
2020-09-29 $20.75 $20.84 $20.75 $20.80 $20.70 1,667
2020-09-28 $20.72 $21.24 $20.71 $21.15 $21.05 3,593
2020-09-25 $20.38 $20.48 $20.35 $20.40 $20.30 20,747
2020-09-24 $20.26 $20.80 $19.92 $20.60 $20.50 11,853
2020-09-23 $20.74 $20.99 $20.58 $20.64 $20.53 30,128
2020-09-22 $20.61 $21.43 $20.55 $21.33 $21.22 45,834
2020-09-21 $20.89 $20.94 $20.38 $20.58 $20.48 46,499
2020-09-18 $21.74 $21.74 $21.50 $21.60 $21.49 75,736
2020-09-17 $22.03 $22.03 $21.67 $21.67 $21.56 2,976
2020-09-16 $22.50 $22.50 $22.38 $22.50 $22.39 274
2020-09-15 $22.78 $22.82 $22.11 $22.17 $22.06 7,326
2020-09-14 $22.09 $22.90 $21.88 $22.75 $22.64 7,529
2020-09-11 $21.45 $21.45 $21.45 $21.45 $21.34 229
2020-09-10 $21.29 $21.29 $21.29 $21.29 $21.18 136
2020-09-09 $21.00 $21.09 $20.70 $20.72 $20.62 18,387
2020-09-08 $20.92 $21.12 $20.23 $20.68 $20.57 11,726
2020-09-04 $21.78 $21.78 $21.00 $21.11 $21.01 6,195
2020-09-03 $21.85 $21.85 $21.69 $21.69 $21.58 577
2020-09-02 $21.25 $21.48 $21.17 $21.48 $21.37 1,366
2020-09-01 $21.88 $21.88 $21.25 $21.25 $21.15 4,544
2020-08-31 $22.00 $22.00 $21.75 $21.87 $21.76 2,426
2020-08-28 $22.37 $23.03 $21.94 $22.04 $21.93 2,473
2020-08-27 $21.99 $21.99 $21.21 $21.43 $21.32 1,134
2020-08-26 $21.90 $21.93 $21.50 $21.56 $21.45 24,427
2020-08-25 $21.76 $21.76 $21.24 $21.68 $21.58 9,089
2020-08-24 $21.03 $21.16 $20.68 $20.99 $20.88 7,436
2020-08-21 $20.08 $20.08 $19.92 $20.07 $19.97 4,141
2020-08-20 $20.30 $20.31 $20.18 $20.18 $20.08 29,359
2020-08-19 $20.58 $20.58 $20.45 $20.45 $20.35 850
2020-08-18 $20.59 $20.59 $20.59 $20.59 $20.49 109
2020-08-17 $20.65 $20.70 $20.41 $20.41 $20.31 2,880
2020-08-14 $20.00 $20.15 $20.00 $20.12 $20.02 2,274
2020-08-13 $20.20 $20.36 $20.13 $20.13 $20.03 2,109
2020-08-12 $20.15 $20.26 $20.10 $20.15 $20.05 2,258
2020-08-11 $20.60 $20.68 $20.30 $20.30 $20.20 4,162
2020-08-10 $20.50 $20.72 $20.50 $20.50 $20.39 5,007
2020-08-07 $20.63 $20.63 $20.20 $20.40 $20.30 1,444
2020-08-06 $21.01 $21.02 $20.50 $20.56 $20.46 2,926
2020-08-05 $20.70 $20.90 $20.70 $20.83 $20.73 10,964
2020-08-04 $20.40 $20.82 $20.30 $20.69 $20.59 1,634
2020-08-03 $20.25 $20.46 $20.25 $20.46 $20.35 5,070
2020-07-31 $20.58 $20.58 $20.37 $20.37 $20.27 9,904
2020-07-30 $19.70 $20.09 $19.70 $20.09 $19.99 5,826

KraneShares Global Carbon Strategy ETF (KRBN) News Headlines

Recent KraneShares Global Carbon Strategy ETF (KRBN) News
Similar Companies to KraneShares Global Carbon Strategy ETF (KRBN) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.