KraneShares SSE STAR Market 50 Index ETF (KSTR) Exchange: NYSE ARCA

Data as of Oct. 3, 2025

$20.13 ($-0.18) -0.89%

KraneShares SSE STAR Market 50 Index ETF - Daily Information
Click for more stock information on KraneShares SSE STAR Market 50 Index ETF.
Daily Information Data
Date Oct. 3, 2025
Open $20.25
Previous Close $20.13
High $20.25
Low $20.00
Adjusted Open $20.25
Previous Adjusted Close $20.13
Adjusted High $20.25
Adjusted Low $20.00

About KraneShares SSE STAR Market 50 Index ETF (KSTR)

Under normal circumstances, the Fund will invest at least 80% of its total assets in components of the Underlying Index and depositary receipts, including American depositary receipts, representing such components. The Underlying Index includes the stocks and depositary receipts of the top 50 companies by free-float market capitalizations that are listed on the SSE STAR Market. The SSE STAR Market is a new listing exchange run by the Shanghai Stock Exchange that focuses on Chinese science and technology companies. According to the Shanghai Stock Exchange, companies listed on the SSE STAR Market are mainly from high-tech and strategic emerging industries, and most focus on next-generation information technology, biomedicine, high-end equipment and other industries.   The Underlying Index components are weighted based on their free-float market capitalizations, subject to a 15% cap on any particular component. The Underlying Index may include less than 50 components if there are an insufficient number of eligible stocks and depositary receipts, but will include no fewer than 30 components. Components eligible for inclusion in the Underlying Index must meet certain market capitalization and liquidity screens and have been trading for at least 11 days.   The stocks included in the Underlying Index will consist of China A-Shares. China A-Shares are Chinese renminbi ("RMB")-denominated equity securities issued by companies incorporated in mainland China. Direct investments in China A-Shares are currently possible only through the trading and clearing facilities of a participating exchange located outside of mainland China ("Stock Connect Programs") or Renminbi Qualified Foreign Institutional Investor ("RQFII") or Qualified Foreign Institutional Investor ("QFII") license. Exposure to A Shares can also be obtained indirectly by investing in funds that invest in A Shares. Currently, the Fund plans to achieve its investment objective principally by investing in China A-Shares through the Stock Connect Programs or an RQFII license, but may also do so through a QFII license, which the Fund's investment adviser would need to obtain.   The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that the Fund's investment adviser, Krane Funds Advisors, LLC ("Krane" or "Adviser"), believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). The other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane and/or its affiliates. The Fund will not purchase shares of an investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in investment companies.   In addition to China A-Shares, which are described above, the following China-related securities may be included in this 20% basket:   ● China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors.     ● China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors.    ● China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares").    ● P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars.    ● Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars.    ● S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares are issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda.    Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use representative sampling to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to the Underlying Index.   The Underlying Index launched only recently prior to the date of this prospectus so information about it is not available as of May 31, 2020. The Underlying Index is rebalanced quarterly.   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.   The Fund may engage in securities lending.

Historical Stock Data for KraneShares SSE STAR Market 50 Index ETF (KSTR)

Date Open High Low Close Adj.Close Volume
2025-10-03 $20.25 $20.25 $20.00 $20.13 $20.13 94,921
2025-10-02 $20.47 $20.55 $20.24 $20.31 $20.31 110,655
2025-10-01 $20.00 $20.25 $20.00 $20.08 $20.08 42,884
2025-09-30 $19.99 $20.12 $19.95 $20.11 $20.11 122,598
2025-09-29 $19.63 $19.77 $19.50 $19.75 $19.75 188,143
2025-09-26 $19.21 $19.34 $18.92 $19.32 $19.32 63,128
2025-09-25 $19.50 $19.53 $19.40 $19.50 $19.50 183,404
2025-09-24 $19.21 $19.37 $19.21 $19.35 $19.35 66,999
2025-09-23 $18.65 $18.75 $18.52 $18.65 $18.65 84,748
2025-09-22 $18.53 $18.70 $18.53 $18.65 $18.65 58,359
2025-09-19 $18.45 $18.45 $18.14 $18.14 $18.14 167,102
2025-09-18 $18.59 $18.59 $18.45 $18.50 $18.50 84,649
2025-09-17 $18.62 $18.76 $18.44 $18.48 $18.48 204,434
2025-09-16 $18.32 $18.43 $18.27 $18.43 $18.43 25,635
2025-09-15 $18.31 $18.31 $18.22 $18.25 $18.25 144,094
2025-09-12 $18.30 $18.32 $18.17 $18.30 $18.30 62,500
2025-09-11 $18.13 $18.20 $18.00 $18.16 $18.16 133,041
2025-09-10 $17.47 $17.47 $17.28 $17.33 $17.33 69,545
2025-09-09 $17.35 $17.35 $17.22 $17.24 $17.24 65,505
2025-09-08 $17.62 $17.63 $17.44 $17.61 $17.61 71,177
2025-09-05 $17.25 $17.58 $16.98 $17.47 $17.47 75,635
2025-09-04 $16.75 $16.85 $16.55 $16.71 $16.71 100,902
2025-09-03 $17.97 $18.00 $17.41 $17.89 $17.89 63,471
2025-09-02 $18.21 $18.33 $17.97 $18.29 $18.29 99,447
2025-08-29 $18.63 $18.69 $18.35 $18.63 $18.63 130,009
2025-08-28 $18.70 $18.83 $18.55 $18.70 $18.70 163,759
2025-08-27 $17.27 $17.63 $17.27 $17.52 $17.52 57,326
2025-08-26 $17.55 $17.60 $17.43 $17.43 $17.43 88,709
2025-08-25 $17.46 $17.56 $17.39 $17.53 $17.53 97,234
2025-08-22 $17.05 $17.34 $16.93 $17.21 $17.21 112,686
2025-08-21 $15.89 $15.94 $15.81 $15.90 $15.90 9,562
2025-08-20 $15.79 $15.99 $15.40 $15.99 $15.99 16,552
2025-08-19 $15.35 $15.35 $15.28 $15.28 $15.28 14,530
2025-08-18 $15.26 $15.56 $15.26 $15.55 $15.55 24,360
2025-08-15 $15.06 $15.10 $15.02 $15.02 $15.02 4,155
2025-08-14 $14.90 $14.92 $14.81 $14.81 $14.81 4,560
2025-08-13 $14.97 $15.01 $14.97 $14.99 $14.99 9,953
2025-08-12 $14.79 $14.88 $14.77 $14.87 $14.87 20,845
2025-08-11 $14.48 $14.50 $14.46 $14.46 $14.46 2,269
2025-08-08 $14.39 $14.44 $14.39 $14.41 $14.41 24,454
2025-08-07 $14.60 $14.60 $14.57 $14.57 $14.57 1,414
2025-08-06 $14.45 $14.60 $14.45 $14.59 $14.59 5,026
2025-08-05 $14.39 $14.44 $14.35 $14.42 $14.42 10,917
2025-08-04 $14.37 $14.37 $14.30 $14.31 $14.31 8,599
2025-08-01 $14.13 $14.18 $14.13 $14.14 $14.14 12,649
2025-07-31 $14.26 $14.34 $14.21 $14.31 $14.31 23,768
2025-07-30 $14.42 $14.52 $14.36 $14.36 $14.36 12,698
2025-07-29 $14.64 $14.70 $14.52 $14.67 $14.67 40,261
2025-07-28 $14.50 $14.54 $14.41 $14.45 $14.45 17,840
2025-07-25 $14.33 $14.55 $14.33 $14.54 $14.54 39,882
2025-07-24 $14.17 $14.25 $14.17 $14.21 $14.21 10,582
2025-07-23 $14.06 $14.12 $14.01 $14.08 $14.08 9,989
2025-07-22 $13.91 $14.01 $13.91 $14.00 $14.00 12,343
2025-07-21 $13.79 $13.83 $13.78 $13.78 $13.78 7,781
2025-07-18 $13.85 $13.91 $13.76 $13.79 $13.79 24,073
2025-07-17 $13.49 $13.82 $13.49 $13.76 $13.76 15,765
2025-07-16 $13.61 $13.70 $13.61 $13.64 $13.64 5,356
2025-07-15 $13.70 $13.75 $13.63 $13.70 $13.70 18,410
2025-07-14 $13.63 $13.65 $13.59 $13.63 $13.63 7,810
2025-07-11 $13.55 $13.68 $13.55 $13.66 $13.66 21,766
2025-07-10 $13.26 $13.46 $13.26 $13.46 $13.46 17,359
2025-07-09 $13.39 $13.50 $13.39 $13.47 $13.47 766
2025-07-08 $13.56 $13.59 $13.53 $13.57 $13.57 5,706
2025-07-07 $13.42 $13.43 $13.28 $13.37 $13.37 13,426
2025-07-03 $13.56 $13.56 $13.53 $13.55 $13.55 667
2025-07-02 $13.48 $13.55 $13.46 $13.55 $13.55 3,087
2025-07-01 $13.60 $13.70 $13.60 $13.68 $13.68 2,036
2025-06-30 $13.50 $13.86 $13.50 $13.82 $13.82 40,587
2025-06-27 $13.53 $13.57 $13.36 $13.51 $13.51 16,071
2025-06-26 $13.56 $13.58 $13.54 $13.54 $13.54 3,134
2025-06-25 $13.64 $13.76 $13.63 $13.76 $13.76 32,292
2025-06-24 $13.41 $13.46 $13.41 $13.46 $13.46 1,091
2025-06-23 $13.10 $13.22 $13.10 $13.20 $13.20 4,117
2025-06-20 $13.13 $13.21 $13.13 $13.18 $13.18 6,122
2025-06-18 $13.19 $13.28 $13.19 $13.23 $13.23 5,416
2025-06-17 $13.17 $13.20 $13.14 $13.17 $13.17 5,392
2025-06-16 $13.32 $13.34 $13.29 $13.34 $13.34 8,901
2025-06-13 $13.38 $13.38 $13.30 $13.34 $13.34 10,781
2025-06-12 $13.46 $13.52 $13.46 $13.52 $13.52 1,590
2025-06-11 $13.52 $13.52 $13.42 $13.42 $13.42 775
2025-06-10 $13.49 $13.68 $12.97 $13.54 $13.54 12,445
2025-06-09 $13.79 $13.87 $13.76 $13.87 $13.87 4,306
2025-06-06 $13.58 $13.60 $13.58 $13.60 $13.60 1,091
2025-06-05 $13.76 $13.78 $13.74 $13.74 $13.74 3,006
2025-06-04 $13.46 $13.58 $13.46 $13.58 $13.58 3,873
2025-06-03 $13.49 $13.49 $13.44 $13.46 $13.46 2,145
2025-06-02 $13.29 $13.36 $13.28 $13.36 $13.36 1,232
2025-05-30 $13.33 $13.35 $13.28 $13.30 $13.30 3,518
2025-05-29 $13.44 $13.51 $13.39 $13.44 $13.44 4,731
2025-05-28 $13.28 $13.28 $13.22 $13.25 $13.25 4,484
2025-05-27 $13.19 $13.39 $13.19 $13.31 $13.31 9,947
2025-05-23 $13.47 $13.52 $13.38 $13.47 $13.47 5,843
2025-05-22 $13.55 $13.55 $13.54 $13.54 $13.54 1,260
2025-05-21 $13.66 $13.71 $13.65 $13.65 $13.65 3,149
2025-05-20 $13.64 $13.66 $13.61 $13.66 $13.66 2,303
2025-05-19 $13.57 $13.66 $13.56 $13.66 $13.66 3,675
2025-05-16 $13.57 $13.60 $13.55 $13.58 $13.58 3,179
2025-05-15 $13.67 $13.67 $13.62 $13.67 $13.67 1,880
2025-05-14 $13.84 $13.86 $13.84 $13.85 $13.85 1,681
2025-05-13 $13.68 $13.91 $13.67 $13.91 $13.91 12,752
2025-05-12 $14.04 $14.04 $13.87 $13.95 $13.95 7,355
2025-05-09 $13.64 $13.84 $13.62 $13.72 $13.72 1,827
2025-05-08 $13.89 $13.95 $13.87 $13.95 $13.95 2,900
2025-05-07 $14.05 $14.05 $13.92 $13.93 $13.93 4,743
2025-05-06 $14.10 $14.37 $14.06 $14.08 $14.08 73,912
2025-05-05 $14.00 $14.05 $13.97 $13.97 $13.97 2,410
2025-05-02 $13.90 $13.97 $13.89 $13.97 $13.97 6,888
2025-05-01 $13.61 $13.61 $13.59 $13.60 $13.60 3,416
2025-04-30 $13.61 $13.67 $13.61 $13.64 $13.64 2,822
2025-04-29 $13.57 $13.59 $13.57 $13.59 $13.59 5,695
2025-04-28 $13.50 $13.51 $13.49 $13.49 $13.49 2,281
2025-04-25 $13.52 $13.55 $13.50 $13.55 $13.55 10,787
2025-04-24 $13.70 $13.70 $13.58 $13.65 $13.65 18,212
2025-04-23 $13.65 $13.70 $13.60 $13.70 $13.70 4,421
2025-04-22 $13.69 $13.72 $13.63 $13.65 $13.65 2,478
2025-04-21 $13.88 $13.88 $13.61 $13.66 $13.66 11,749
2025-04-17 $13.55 $13.59 $13.53 $13.55 $13.55 2,677
2025-04-16 $13.52 $13.56 $13.31 $13.48 $13.48 32,808
2025-04-15 $13.38 $13.43 $13.34 $13.35 $13.35 4,790
2025-04-14 $13.47 $13.56 $13.45 $13.52 $13.52 22,609
2025-04-11 $13.48 $13.60 $13.48 $13.56 $13.56 9,954
2025-04-10 $13.15 $13.18 $12.95 $13.17 $13.17 106,793
2025-04-09 $12.81 $13.20 $12.79 $13.05 $13.05 27,987
2025-04-08 $12.46 $12.46 $11.90 $11.97 $11.97 136,988
2025-04-07 $12.73 $12.73 $11.86 $12.04 $12.04 117,427
2025-04-04 $13.02 $13.23 $12.95 $13.07 $13.07 131,440
2025-04-03 $13.67 $13.68 $13.59 $13.60 $13.60 83,789
2025-04-02 $13.84 $13.84 $13.79 $13.79 $13.79 4,203
2025-04-01 $13.84 $13.89 $13.83 $13.88 $13.88 6,653
2025-03-31 $13.84 $13.92 $13.77 $13.91 $13.91 26,734
2025-03-28 $13.94 $13.94 $13.84 $13.93 $13.93 47,158
2025-03-27 $14.05 $14.15 $14.05 $14.15 $14.15 18,858
2025-03-26 $13.95 $13.95 $13.90 $13.92 $13.92 3,621
2025-03-25 $14.02 $14.08 $13.91 $13.98 $13.98 92,579
2025-03-24 $14.27 $14.27 $14.10 $14.15 $14.15 24,915
2025-03-21 $14.07 $14.07 $13.97 $14.05 $14.05 25,840
2025-03-20 $14.39 $14.40 $14.24 $14.25 $14.25 33,846
2025-03-19 $14.76 $14.76 $14.57 $14.71 $14.71 105,506
2025-03-18 $15.01 $15.01 $14.77 $14.87 $14.87 44,619
2025-03-17 $14.99 $15.00 $14.75 $14.89 $14.89 138,509
2025-03-14 $14.86 $15.10 $14.67 $15.10 $15.10 79,322
2025-03-13 $14.50 $14.79 $14.34 $14.54 $14.54 13,752
2025-03-12 $15.12 $15.12 $14.70 $14.80 $14.80 21,498
2025-03-11 $15.01 $15.01 $14.88 $14.99 $14.99 6,252
2025-03-10 $14.96 $14.97 $14.72 $14.72 $14.72 13,704
2025-03-07 $15.06 $15.06 $14.81 $14.91 $14.91 15,199
2025-03-06 $15.25 $15.45 $15.04 $15.12 $15.12 72,258
2025-03-05 $14.71 $14.73 $14.49 $14.70 $14.70 65,938
2025-03-04 $14.46 $14.60 $14.35 $14.56 $14.56 74,212
2025-03-03 $14.32 $14.32 $14.10 $14.10 $14.10 82,742
2025-02-28 $14.41 $14.53 $14.32 $14.42 $14.42 47,972
2025-02-27 $15.04 $15.09 $14.86 $14.93 $14.93 17,137
2025-02-26 $15.14 $15.19 $15.03 $15.03 $15.03 84,982
2025-02-25 $14.93 $14.96 $14.81 $14.95 $14.95 64,020
2025-02-24 $14.78 $14.84 $14.65 $14.75 $14.75 81,022
2025-02-21 $14.77 $14.92 $14.72 $14.92 $14.92 158,881
2025-02-20 $13.88 $13.97 $13.86 $13.97 $13.97 8,769
2025-02-19 $13.72 $13.73 $13.64 $13.73 $13.73 28,166
2025-02-18 $13.51 $13.51 $13.36 $13.49 $13.49 22,371
2025-02-14 $13.76 $13.83 $13.71 $13.79 $13.79 30,557
2025-02-13 $13.42 $13.60 $13.42 $13.60 $13.60 16,930
2025-02-12 $13.92 $13.92 $13.78 $13.90 $13.90 34,274
2025-02-11 $13.64 $13.71 $13.60 $13.62 $13.62 22,457
2025-02-10 $13.83 $13.83 $13.68 $13.79 $13.79 27,075
2025-02-07 $13.50 $13.59 $13.43 $13.52 $13.52 57,800
2025-02-06 $13.40 $13.40 $13.25 $13.30 $13.30 15,927
2025-02-05 $12.99 $13.05 $12.94 $12.98 $12.98 29,975
2025-02-04 $12.83 $12.93 $12.83 $12.91 $12.91 19,437
2025-02-03 $12.52 $12.71 $12.46 $12.69 $12.69 26,938
2025-01-31 $12.96 $12.96 $12.73 $12.76 $12.76 12,922
2025-01-30 $12.81 $12.92 $12.80 $12.86 $12.86 86,453
2025-01-29 $12.86 $12.96 $12.84 $12.86 $12.86 54,428
2025-01-28 $12.81 $12.81 $12.71 $12.79 $12.79 5,836
2025-01-27 $12.85 $12.99 $12.74 $12.86 $12.86 61,777
2025-01-24 $12.94 $13.02 $12.92 $13.02 $13.02 12,408
2025-01-23 $12.80 $12.86 $12.78 $12.81 $12.81 6,934
2025-01-22 $12.93 $12.97 $12.90 $12.97 $12.97 17,388
2025-01-21 $12.83 $12.90 $12.75 $12.80 $12.80 16,067
2025-01-17 $12.63 $12.76 $12.59 $12.67 $12.67 20,404
2025-01-16 $12.53 $12.54 $12.51 $12.52 $12.52 3,713
2025-01-15 $12.87 $12.90 $12.79 $12.83 $12.83 4,228
2025-01-14 $12.91 $12.91 $12.79 $12.79 $12.79 15,922
2025-01-13 $12.50 $12.52 $12.41 $12.45 $12.45 7,292
2025-01-10 $12.49 $12.49 $12.37 $12.41 $12.41 15,160
2025-01-08 $12.74 $12.80 $12.74 $12.77 $12.77 3,713
2025-01-07 $12.83 $12.88 $12.76 $12.76 $12.76 11,205
2025-01-06 $12.57 $12.57 $12.44 $12.47 $12.47 13,320
2025-01-03 $12.46 $12.50 $12.43 $12.45 $12.45 18,107
2025-01-02 $12.66 $12.71 $12.61 $12.61 $12.61 25,680
2024-12-31 $13.08 $13.09 $13.02 $13.03 $13.03 49,910
2024-12-30 $13.48 $13.50 $13.44 $13.47 $13.47 19,032
2024-12-27 $13.48 $13.57 $13.42 $13.57 $13.57 10,264
2024-12-26 $13.63 $13.75 $13.63 $13.65 $13.65 11,659
2024-12-24 $13.43 $13.50 $13.35 $13.43 $13.43 11,697
2024-12-23 $13.25 $13.30 $13.22 $13.27 $13.27 6,600
2024-12-20 $13.42 $13.51 $13.42 $13.51 $13.51 8,834
2024-12-19 $13.24 $13.34 $13.24 $13.26 $13.26 21,913
2024-12-18 $13.16 $13.23 $13.07 $13.07 $13.07 19,662
2024-12-17 $13.12 $13.18 $13.07 $13.15 $13.15 4,029
2024-12-16 $13.18 $13.22 $13.11 $13.15 $13.15 11,323
2024-12-13 $13.45 $13.45 $13.29 $13.33 $13.33 234,708
2024-12-12 $13.47 $13.52 $13.41 $13.51 $13.51 28,113
2024-12-11 $13.73 $13.73 $13.60 $13.66 $13.66 243,025
2024-12-10 $13.87 $13.87 $13.68 $13.73 $13.73 39,473
2024-12-09 $14.56 $15.13 $14.56 $14.91 $14.91 437,422
2024-12-06 $13.69 $13.70 $13.59 $13.65 $13.65 22,154
2024-12-05 $13.49 $13.60 $13.48 $13.53 $13.53 37,838
2024-12-04 $13.51 $13.51 $13.33 $13.39 $13.39 18,141
2024-12-03 $13.55 $13.58 $13.48 $13.53 $13.53 7,664
2024-12-02 $13.71 $13.75 $13.64 $13.67 $13.67 24,539
2024-11-29 $13.64 $13.81 $13.61 $13.69 $13.69 86,141
2024-11-27 $13.42 $13.47 $13.34 $13.45 $13.45 28,642
2024-11-26 $12.86 $12.86 $12.75 $12.79 $12.79 5,031
2024-11-25 $12.85 $12.90 $12.80 $12.86 $12.86 23,030
2024-11-22 $13.01 $13.01 $12.95 $12.98 $12.98 32,480
2024-11-21 $13.56 $13.63 $13.50 $13.56 $13.56 26,367
2024-11-20 $13.40 $13.45 $13.15 $13.40 $13.40 33,652
2024-11-19 $13.26 $13.37 $13.26 $13.34 $13.34 46,765
2024-11-18 $12.98 $13.04 $12.96 $12.99 $12.99 23,081
2024-11-15 $13.19 $13.22 $13.03 $13.17 $13.17 27,730
2024-11-14 $13.69 $13.76 $13.52 $13.57 $13.57 39,891
2024-11-13 $14.23 $14.29 $14.08 $14.13 $14.13 44,790
2024-11-12 $13.94 $14.01 $13.73 $13.75 $13.75 107,931
2024-11-11 $14.36 $14.38 $14.16 $14.20 $14.20 40,680
2024-11-08 $13.43 $13.51 $13.15 $13.23 $13.23 119,096
2024-11-07 $14.04 $14.44 $13.99 $14.30 $14.30 79,078
2024-11-06 $13.30 $13.48 $13.20 $13.37 $13.37 86,701
2024-11-05 $13.55 $13.77 $13.55 $13.67 $13.67 115,367
2024-11-04 $13.14 $13.22 $13.11 $13.12 $13.12 13,812
2024-11-01 $13.02 $13.05 $12.80 $12.95 $12.95 39,360
2024-10-31 $13.29 $13.33 $13.13 $13.30 $13.30 17,660
2024-10-30 $13.15 $13.20 $13.02 $13.10 $13.10 16,826
2024-10-29 $13.36 $13.39 $13.31 $13.34 $13.34 49,050
2024-10-28 $13.47 $13.48 $13.32 $13.44 $13.44 38,934
2024-10-25 $13.51 $13.63 $13.39 $13.50 $13.50 107,777
2024-10-24 $13.25 $13.42 $13.09 $13.29 $13.29 126,257
2024-10-23 $13.35 $13.44 $13.15 $13.15 $13.15 87,216
2024-10-22 $13.48 $13.56 $13.33 $13.35 $13.35 117,101
2024-10-21 $13.53 $13.64 $13.33 $13.50 $13.50 71,134
2024-10-18 $13.55 $13.64 $13.40 $13.56 $13.56 233,328
2024-10-17 $12.00 $12.00 $11.72 $11.90 $11.90 52,881
2024-10-16 $12.15 $12.24 $12.15 $12.20 $12.20 27,512
2024-10-15 $12.57 $12.70 $12.10 $12.32 $12.32 125,239
2024-10-14 $13.34 $13.34 $12.87 $12.87 $12.87 51,310
2024-10-11 $13.00 $13.33 $12.86 $13.00 $13.00 346,444
2024-10-10 $13.76 $13.80 $13.14 $13.64 $13.64 218,447
2024-10-09 $13.52 $15.33 $13.36 $13.94 $13.94 311,989
2024-10-08 $15.98 $16.43 $14.50 $14.99 $14.99 741,735
2024-10-07 $17.45 $21.00 $17.20 $20.36 $20.36 836,716
2024-10-04 $15.02 $15.77 $14.68 $15.68 $15.68 281,321
2024-10-03 $13.63 $14.39 $13.53 $14.25 $14.25 61,774
2024-10-02 $14.29 $15.47 $13.73 $14.71 $14.71 204,729
2024-10-01 $12.88 $12.88 $12.52 $12.83 $12.83 47,663
2024-09-30 $12.52 $12.69 $12.38 $12.66 $12.66 104,031
2024-09-27 $10.60 $10.97 $10.60 $10.93 $10.93 119,871
2024-09-26 $10.50 $10.50 $10.36 $10.44 $10.44 28,840
2024-09-25 $9.78 $9.80 $9.73 $9.73 $9.73 1,425
2024-09-24 $9.95 $10.03 $9.88 $10.03 $10.03 18,703
2024-09-23 $9.32 $9.38 $9.32 $9.36 $9.36 1,285
2024-09-20 $9.36 $9.46 $9.36 $9.45 $9.45 37,773
2024-09-19 $9.40 $9.43 $9.38 $9.42 $9.42 3,061
2024-09-18 $9.34 $9.35 $9.26 $9.33 $9.33 4,134
2024-09-17 $9.45 $9.49 $9.45 $9.46 $9.46 824
2024-09-16 $9.43 $9.45 $9.42 $9.45 $9.45 1,925
2024-09-13 $9.40 $9.44 $9.38 $9.41 $9.41 16,605
2024-09-12 $9.47 $9.51 $9.45 $9.45 $9.45 3,280
2024-09-11 $9.57 $9.59 $9.27 $9.59 $9.59 12,710
2024-09-10 $9.43 $9.45 $9.43 $9.45 $9.45 520
2024-09-09 $9.35 $9.38 $9.31 $9.32 $9.32 13,609
2024-09-06 $9.54 $9.54 $9.51 $9.52 $9.52 3,138
2024-09-05 $9.66 $9.68 $9.60 $9.61 $9.61 16,160
2024-09-04 $9.65 $9.66 $9.58 $9.61 $9.61 58,955
2024-09-03 $9.73 $9.73 $9.63 $9.64 $9.64 34,306
2024-08-30 $9.96 $10.03 $9.96 $9.98 $9.98 5,568
2024-08-29 $9.79 $9.83 $9.78 $9.83 $9.83 6,436
2024-08-28 $9.63 $9.63 $9.58 $9.63 $9.63 1,015
2024-08-27 $9.71 $9.73 $9.66 $9.69 $9.69 4,548
2024-08-26 $9.86 $9.86 $9.75 $9.79 $9.79 2,598
2024-08-23 $9.87 $9.91 $9.83 $9.88 $9.88 5,274
2024-08-22 $9.84 $9.96 $9.80 $9.89 $9.89 46,414
2024-08-21 $9.90 $9.93 $9.90 $9.93 $9.93 519
2024-08-20 $9.92 $9.92 $9.88 $9.88 $9.88 1,664
2024-08-19 $10.01 $10.12 $10.01 $10.12 $10.12 33,576
2024-08-16 $10.02 $10.09 $10.02 $10.09 $10.09 138,798
2024-08-15 $10.05 $10.05 $10.02 $10.02 $10.02 1,153
2024-08-14 $9.99 $9.99 $9.94 $9.97 $9.97 2,229
2024-08-13 $10.09 $10.14 $10.09 $10.14 $10.14 585
2024-08-12 $10.03 $10.03 $10.01 $10.01 $10.01 1,138
2024-08-09 $10.04 $10.04 $10.00 $10.02 $10.02 1,311
2024-08-08 $10.14 $10.14 $10.13 $10.13 $10.13 699
2024-08-07 $10.08 $10.08 $10.01 $10.04 $10.04 1,978
2024-08-06 $10.18 $10.20 $10.15 $10.15 $10.15 2,030
2024-08-05 $10.13 $10.18 $10.13 $10.15 $10.15 6,180
2024-08-02 $10.36 $10.36 $10.30 $10.35 $10.35 3,410
2024-08-01 $10.36 $10.40 $10.30 $10.35 $10.35 5,708
2024-07-31 $10.54 $10.55 $10.52 $10.55 $10.55 29,238
2024-07-30 $9.98 $9.99 $9.97 $9.98 $9.98 1,510
2024-07-29 $9.94 $9.94 $9.89 $9.89 $9.89 3,091
2024-07-26 $10.05 $10.05 $10.00 $10.03 $10.03 3,210
2024-07-25 $10.03 $10.03 $10.00 $10.01 $10.01 2,622
2024-07-24 $9.99 $10.00 $9.96 $9.96 $9.96 2,631
2024-07-23 $10.31 $10.31 $9.94 $10.00 $10.00 13,135
2024-07-22 $10.53 $10.54 $10.50 $10.50 $10.50 1,830
2024-07-19 $10.45 $10.53 $10.45 $10.49 $10.49 2,956
2024-07-18 $10.31 $10.32 $10.22 $10.29 $10.29 1,660
2024-07-17 $10.14 $10.23 $10.14 $10.21 $10.21 4,603
2024-07-16 $10.24 $10.26 $10.06 $10.06 $10.06 39,196
2024-07-15 $9.96 $10.02 $9.95 $9.95 $9.95 5,325
2024-07-12 $10.12 $10.13 $10.06 $10.06 $10.06 2,463
2024-07-11 $10.08 $10.15 $10.05 $10.10 $10.10 47,022
2024-07-10 $9.98 $10.00 $9.91 $10.00 $10.00 7,704
2024-07-09 $9.90 $9.97 $9.90 $9.97 $9.97 1,130
2024-07-08 $9.71 $9.71 $9.66 $9.68 $9.68 4,115
2024-07-05 $9.96 $9.96 $9.76 $9.76 $9.76 5,714
2024-07-03 $9.88 $9.91 $9.88 $9.88 $9.88 1,479
2024-07-02 $9.86 $9.86 $9.83 $9.83 $9.83 1,958
2024-07-01 $10.01 $10.01 $9.95 $9.97 $9.97 1,798
2024-06-28 $10.03 $10.04 $10.01 $10.03 $10.03 2,867
2024-06-27 $10.11 $10.11 $10.02 $10.03 $10.03 1,862
2024-06-26 $10.22 $10.30 $10.20 $10.28 $10.28 11,652
2024-06-25 $10.17 $10.17 $10.07 $10.07 $10.07 4,920
2024-06-24 $10.49 $10.50 $10.48 $10.48 $10.48 1,142
2024-06-21 $10.65 $10.66 $10.53 $10.53 $10.53 14,994
2024-06-20 $10.65 $10.66 $10.58 $10.58 $10.58 2,091
2024-06-18 $10.72 $10.75 $10.71 $10.73 $10.73 1,113
2024-06-17 $10.71 $10.73 $10.71 $10.73 $10.73 1,342
2024-06-14 $10.65 $10.65 $10.65 $10.65 $10.65 402
2024-06-13 $10.73 $10.73 $10.73 $10.73 $10.73 57
2024-06-12 $10.53 $10.71 $10.53 $10.71 $10.71 233
2024-06-11 $10.69 $10.69 $10.60 $10.63 $10.63 6,455
2024-06-10 $10.34 $10.38 $10.34 $10.38 $10.38 7,171
2024-06-07 $10.50 $10.50 $10.35 $10.35 $10.35 1,384
2024-06-06 $10.53 $10.54 $10.53 $10.54 $10.54 1,009
2024-06-05 $10.75 $10.75 $10.64 $10.70 $10.70 35,652
2024-06-04 $10.74 $10.76 $10.65 $10.76 $10.76 28,249
2024-06-03 $10.55 $10.64 $10.55 $10.64 $10.64 1,288
2024-05-31 $10.42 $10.52 $10.42 $10.44 $10.44 3,141
2024-05-30 $10.54 $10.54 $10.52 $10.52 $10.52 230
2024-05-29 $10.42 $10.45 $10.36 $10.36 $10.36 23,369
2024-05-28 $10.36 $10.42 $10.34 $10.34 $10.34 12,924
2024-05-24 $10.40 $10.41 $10.30 $10.34 $10.34 12,491
2024-05-23 $10.56 $10.61 $10.51 $10.55 $10.55 29,242
2024-05-22 $10.70 $10.78 $10.55 $10.74 $10.74 1,732
2024-05-21 $10.72 $10.72 $10.61 $10.61 $10.61 6,242
2024-05-20 $10.78 $10.78 $10.76 $10.76 $10.76 1,539
2024-05-17 $10.77 $10.90 $10.77 $10.87 $10.87 3,513
2024-05-16 $10.69 $10.71 $10.64 $10.71 $10.71 3,504
2024-05-15 $10.76 $10.78 $10.74 $10.76 $10.76 3,307
2024-05-14 $10.83 $10.86 $10.80 $10.84 $10.84 15,303
2024-05-13 $10.86 $10.95 $10.80 $10.83 $10.83 35,801
2024-05-10 $11.07 $11.07 $10.96 $10.96 $10.96 3,542
2024-05-09 $11.14 $11.21 $11.14 $11.15 $11.15 2,613
2024-05-08 $10.89 $10.89 $10.83 $10.83 $10.83 13,812
2024-05-07 $11.04 $11.04 $10.94 $10.98 $10.98 5,194
2024-05-06 $11.17 $11.23 $11.04 $11.22 $11.22 1,753
2024-05-03 $11.36 $11.39 $11.20 $11.27 $11.27 32,716
2024-05-02 $11.08 $11.30 $11.03 $11.22 $11.22 22,359
2024-05-01 $11.02 $11.02 $10.92 $10.98 $10.98 5,825
2024-04-30 $11.01 $11.01 $11.01 $11.01 $11.01 56
2024-04-29 $11.05 $11.27 $11.05 $11.22 $11.22 11,164
2024-04-26 $10.76 $10.84 $10.76 $10.83 $10.83 17,513
2024-04-25 $10.55 $10.55 $10.40 $10.43 $10.43 12,699
2024-04-24 $10.53 $10.57 $10.53 $10.57 $10.57 1,360
2024-04-23 $10.42 $10.42 $10.37 $10.39 $10.39 2,113
2024-04-22 $10.45 $10.48 $10.45 $10.48 $10.48 3,973
2024-04-19 $10.40 $10.50 $10.40 $10.43 $10.43 13,455
2024-04-18 $10.72 $10.74 $10.72 $10.72 $10.72 1,879
2024-04-17 $10.79 $10.79 $10.75 $10.78 $10.78 2,381
2024-04-16 $10.49 $10.52 $10.48 $10.52 $10.52 4,020
2024-04-15 $10.87 $10.87 $10.69 $10.71 $10.71 6,016
2024-04-12 $10.57 $10.57 $10.52 $10.55 $10.55 4,164
2024-04-11 $10.58 $10.60 $10.58 $10.59 $10.59 657
2024-04-10 $10.51 $10.51 $10.41 $10.44 $10.44 12,771
2024-04-09 $10.77 $10.78 $10.65 $10.72 $10.72 13,634
2024-04-08 $10.64 $10.64 $10.62 $10.63 $10.63 2,409
2024-04-05 $10.82 $10.84 $10.81 $10.84 $10.84 3,596
2024-04-04 $10.90 $10.92 $10.87 $10.87 $10.87 2,576
2024-04-03 $10.82 $10.92 $10.81 $10.88 $10.88 23,364
2024-04-02 $10.99 $11.09 $10.99 $11.03 $11.03 21,583
2024-04-01 $11.06 $11.09 $11.02 $11.07 $11.07 2,433
2024-03-28 $10.84 $11.06 $10.84 $10.94 $10.94 26,132
2024-03-27 $10.73 $10.75 $10.66 $10.75 $10.75 3,878
2024-03-26 $10.98 $11.02 $10.91 $10.92 $10.92 25,862
2024-03-25 $11.10 $11.17 $11.04 $11.14 $11.14 23,558
2024-03-22 $11.31 $11.36 $11.27 $11.28 $11.28 1,899
2024-03-21 $11.55 $11.55 $11.45 $11.46 $11.46 4,904
2024-03-20 $11.66 $11.71 $11.65 $11.70 $11.70 2,031
2024-03-19 $11.59 $11.67 $11.59 $11.64 $11.64 6,313
2024-03-18 $11.75 $11.88 $11.75 $11.86 $11.86 12,429
2024-03-15 $11.56 $11.63 $11.51 $11.56 $11.56 35,268
2024-03-14 $11.70 $11.70 $11.42 $11.52 $11.52 29,086
2024-03-13 $11.64 $11.71 $11.53 $11.65 $11.65 66,480
2024-03-12 $11.78 $11.82 $11.72 $11.78 $11.78 46,431
2024-03-11 $11.70 $11.86 $11.69 $11.86 $11.86 32,505
2024-03-08 $11.51 $11.62 $11.51 $11.55 $11.55 26,036
2024-03-07 $11.48 $11.54 $11.44 $11.54 $11.54 8,472
2024-03-06 $11.73 $11.73 $11.67 $11.67 $11.67 142,714
2024-03-05 $11.65 $11.69 $11.65 $11.66 $11.66 3,350
2024-03-04 $11.83 $11.83 $11.71 $11.73 $11.73 2,538
2024-03-01 $11.66 $11.72 $11.66 $11.69 $11.69 4,209
2024-02-29 $11.46 $11.57 $11.46 $11.48 $11.48 2,951
2024-02-28 $11.06 $11.07 $11.00 $11.03 $11.03 8,731
2024-02-27 $11.37 $11.48 $11.31 $11.31 $11.31 9,182
2024-02-26 $11.05 $11.08 $11.03 $11.03 $11.03 3,988
2024-02-23 $11.00 $11.02 $10.93 $10.93 $10.93 12,675
2024-02-22 $10.93 $10.97 $10.93 $10.96 $10.96 9,625
2024-02-21 $10.87 $10.89 $10.83 $10.84 $10.84 34,117
2024-02-20 $10.88 $10.90 $10.82 $10.83 $10.83 7,859
2024-02-16 $10.80 $10.87 $10.80 $10.84 $10.84 4,402
2024-02-15 $10.78 $10.78 $10.75 $10.76 $10.76 950
2024-02-14 $10.73 $10.77 $10.63 $10.71 $10.71 5,408
2024-02-13 $10.71 $10.75 $10.64 $10.67 $10.67 3,617
2024-02-12 $10.83 $10.84 $10.72 $10.77 $10.77 8,711
2024-02-09 $10.61 $10.69 $10.58 $10.67 $10.67 15,037
2024-02-08 $10.76 $10.76 $10.64 $10.67 $10.67 3,956
2024-02-07 $10.68 $10.72 $10.61 $10.64 $10.64 8,015
2024-02-06 $10.27 $10.37 $10.15 $10.37 $10.37 50,319
2024-02-05 $9.63 $9.63 $9.54 $9.60 $9.60 19,926
2024-02-02 $9.58 $9.60 $9.41 $9.46 $9.46 28,964
2024-02-01 $9.91 $9.93 $9.76 $9.84 $9.84 27,718
2024-01-31 $9.81 $9.86 $9.76 $9.77 $9.77 10,250
2024-01-30 $10.03 $10.03 $9.93 $9.96 $9.96 17,933
2024-01-29 $10.44 $10.44 $10.30 $10.36 $10.36 8,864
2024-01-26 $10.74 $10.74 $10.66 $10.69 $10.69 12,872
2024-01-25 $11.01 $11.01 $10.94 $10.96 $10.96 630
2024-01-24 $10.97 $10.98 $10.96 $10.97 $10.97 8,625
2024-01-23 $10.75 $10.84 $10.74 $10.79 $10.79 13,706
2024-01-22 $10.61 $10.63 $10.54 $10.59 $10.59 67,284
2024-01-19 $10.97 $10.99 $10.84 $10.96 $10.96 16,053
2024-01-18 $10.95 $11.00 $10.95 $10.99 $10.99 11,811
2024-01-17 $10.85 $10.88 $10.77 $10.82 $10.82 4,588
2024-01-16 $11.19 $11.19 $11.09 $11.09 $11.09 3,014
2024-01-12 $11.26 $11.26 $11.17 $11.18 $11.18 3,720
2024-01-11 $11.32 $11.34 $11.26 $11.34 $11.34 4,891
2024-01-10 $11.11 $11.15 $11.08 $11.13 $11.13 7,553
2024-01-09 $11.19 $11.19 $11.13 $11.18 $11.18 7,715
2024-01-08 $11.28 $11.28 $11.25 $11.25 $11.25 18,577
2024-01-05 $11.63 $11.63 $11.58 $11.58 $11.58 5,377
2024-01-04 $11.82 $11.82 $11.73 $11.77 $11.77 5,584
2024-01-03 $11.92 $11.92 $11.85 $11.90 $11.90 3,854
2024-01-02 $12.05 $12.05 $12.00 $12.00 $12.00 5,104
2023-12-29 $12.19 $12.30 $12.19 $12.28 $12.28 7,776
2023-12-28 $12.16 $12.30 $12.13 $12.26 $12.26 26,093
2023-12-27 $11.92 $11.93 $11.88 $11.90 $11.90 7,483
2023-12-26 $11.83 $11.88 $11.81 $11.84 $11.84 3,204
2023-12-22 $12.03 $12.08 $12.03 $12.06 $12.06 4,120
2023-12-21 $12.17 $12.17 $12.12 $12.15 $12.15 27,589
2023-12-20 $11.94 $11.96 $11.90 $11.91 $11.91 8,128
2023-12-19 $12.15 $12.22 $12.14 $12.20 $12.20 10,983
2023-12-18 $12.01 $12.04 $11.92 $11.92 $11.92 1,246
2023-12-15 $12.19 $12.19 $12.14 $12.15 $12.15 1,740
2023-12-14 $12.36 $12.42 $12.35 $12.40 $12.40 4,174
2023-12-13 $12.31 $12.41 $12.09 $12.41 $12.41 6,109
2023-12-12 $12.50 $12.50 $12.26 $12.35 $12.35 11,827
2023-12-11 $12.68 $12.70 $12.63 $12.66 $12.66 9,883
2023-12-08 $12.38 $12.50 $12.38 $12.45 $12.45 1,066
2023-12-07 $12.19 $12.21 $12.13 $12.15 $12.15 16,915
2023-12-06 $12.19 $12.19 $12.14 $12.15 $12.15 14,723
2023-12-05 $12.25 $12.27 $12.18 $12.18 $12.18 1,149
2023-12-04 $12.49 $12.51 $12.42 $12.46 $12.46 3,628
2023-12-01 $12.38 $12.57 $12.38 $12.57 $12.57 1,947
2023-11-30 $12.47 $12.49 $12.46 $12.49 $12.49 2,220
2023-11-29 $12.48 $12.50 $12.46 $12.47 $12.47 2,112
2023-11-28 $12.50 $12.60 $12.50 $12.59 $12.59 17,779
2023-11-27 $12.50 $12.53 $12.46 $12.47 $12.47 5,197
2023-11-24 $12.41 $12.51 $12.41 $12.51 $12.51 3,001
2023-11-22 $12.60 $12.60 $12.52 $12.53 $12.53 5,783
2023-11-21 $12.78 $12.78 $12.74 $12.76 $12.76 3,537
2023-11-20 $12.92 $12.97 $12.84 $12.89 $12.89 31,669
2023-11-17 $12.75 $12.85 $12.74 $12.76 $12.76 2,763
2023-11-16 $12.63 $12.64 $12.59 $12.60 $12.60 7,360
2023-11-15 $12.94 $12.95 $12.89 $12.94 $12.94 9,259
2023-11-14 $12.90 $13.06 $12.90 $13.06 $13.06 6,863
2023-11-13 $12.68 $12.76 $12.67 $12.72 $12.72 18,544
2023-11-10 $12.54 $12.60 $12.53 $12.60 $12.60 1,201
2023-11-09 $12.62 $12.62 $12.56 $12.56 $12.56 2,338
2023-11-08 $12.63 $12.70 $12.59 $12.66 $12.66 4,627
2023-11-07 $12.49 $12.60 $12.49 $12.60 $12.60 2,745
2023-11-06 $12.58 $12.58 $12.53 $12.54 $12.54 15,146
2023-11-03 $12.21 $12.40 $12.21 $12.36 $12.36 4,213
2023-11-02 $12.11 $12.11 $12.03 $12.09 $12.09 3,593
2023-11-01 $12.17 $12.24 $12.10 $12.24 $12.24 4,814
2023-10-31 $12.24 $12.24 $12.03 $12.22 $12.22 3,989
2023-10-30 $12.20 $12.32 $12.20 $12.30 $12.30 15,981
2023-10-27 $11.96 $12.06 $11.96 $12.01 $12.01 3,336
2023-10-26 $11.92 $11.97 $11.91 $11.95 $11.95 4,085
2023-10-25 $11.84 $11.95 $11.76 $11.77 $11.77 36,003
2023-10-24 $12.03 $12.12 $12.02 $12.07 $12.07 5,134
2023-10-23 $11.74 $11.81 $11.74 $11.79 $11.79 4,365
2023-10-20 $12.05 $12.07 $11.97 $11.97 $11.97 16,049
2023-10-19 $12.27 $12.28 $12.24 $12.25 $12.25 4,467
2023-10-18 $12.31 $12.31 $12.18 $12.21 $12.21 3,582
2023-10-17 $12.51 $12.51 $12.50 $12.50 $12.50 304
2023-10-16 $12.47 $12.50 $12.47 $12.50 $12.50 2,957
2023-10-13 $12.59 $12.66 $12.59 $12.63 $12.63 4,880
2023-10-12 $12.77 $12.81 $12.74 $12.74 $12.74 25,012
2023-10-11 $12.83 $12.83 $12.83 $12.83 $12.83 481
2023-10-10 $12.66 $12.68 $12.51 $12.67 $12.67 44,847
2023-10-09 $12.69 $12.74 $12.68 $12.74 $12.74 3,266
2023-10-06 $12.60 $12.75 $12.58 $12.73 $12.73 19,157
2023-10-05 $12.57 $12.57 $12.51 $12.55 $12.55 2,329
2023-10-04 $12.51 $12.52 $12.43 $12.49 $12.49 7,231
2023-10-03 $12.56 $12.61 $12.56 $12.59 $12.59 7,574
2023-10-02 $12.76 $12.78 $12.74 $12.75 $12.75 5,627
2023-09-29 $12.80 $12.88 $12.77 $12.78 $12.78 35,449
2023-09-28 $12.55 $12.79 $12.55 $12.79 $12.79 26,474
2023-09-27 $12.54 $12.54 $12.45 $12.49 $12.49 1,935
2023-09-26 $12.47 $12.47 $12.40 $12.41 $12.41 978
2023-09-25 $12.41 $12.41 $12.37 $12.37 $12.37 1,676
2023-09-22 $12.56 $12.58 $12.44 $12.53 $12.53 20,238
2023-09-21 $12.16 $12.19 $12.06 $12.16 $12.16 5,526
2023-09-20 $12.33 $12.39 $12.30 $12.30 $12.30 2,859
2023-09-19 $12.49 $12.49 $12.36 $12.36 $12.36 15,781
2023-09-18 $12.50 $12.58 $12.50 $12.56 $12.56 1,844
2023-09-15 $12.63 $12.64 $12.58 $12.62 $12.62 3,196
2023-09-14 $12.59 $12.63 $12.52 $12.57 $12.57 7,348
2023-09-13 $12.72 $12.73 $12.66 $12.68 $12.68 1,675
2023-09-12 $12.83 $12.87 $12.82 $12.85 $12.85 3,082
2023-09-11 $12.98 $12.98 $12.86 $12.94 $12.94 9,615
2023-09-08 $12.72 $12.77 $12.62 $12.75 $12.75 2,462
2023-09-07 $12.74 $12.74 $12.64 $12.68 $12.68 11,670
2023-09-06 $13.17 $13.20 $13.12 $13.20 $13.20 4,860
2023-09-05 $13.22 $13.24 $13.13 $13.18 $13.18 2,683
2023-09-01 $13.48 $13.49 $13.40 $13.41 $13.41 1,357
2023-08-31 $13.43 $13.54 $13.42 $13.47 $13.47 5,262
2023-08-30 $13.37 $13.50 $13.37 $13.50 $13.50 3,266
2023-08-29 $13.06 $13.20 $13.06 $13.18 $13.18 14,849
2023-08-28 $12.59 $12.65 $12.56 $12.59 $12.59 90,831
2023-08-25 $12.59 $12.59 $12.40 $12.46 $12.46 32,854
2023-08-24 $12.71 $12.71 $12.67 $12.68 $12.68 12,908
2023-08-23 $12.67 $12.69 $12.64 $12.69 $12.69 9,141
2023-08-22 $12.97 $12.97 $12.78 $12.82 $12.82 114,842
2023-08-21 $12.81 $12.89 $12.80 $12.89 $12.89 8,252
2023-08-18 $12.89 $12.96 $12.81 $12.90 $12.90 47,241
2023-08-17 $12.96 $13.12 $12.96 $13.01 $13.01 73,292
2023-08-16 $12.96 $12.97 $12.88 $12.88 $12.88 10,534
2023-08-15 $13.25 $13.26 $13.16 $13.19 $13.19 8,123
2023-08-14 $13.42 $13.56 $13.42 $13.52 $13.52 3,139
2023-08-11 $13.70 $13.72 $13.63 $13.63 $13.63 6,565
2023-08-10 $14.01 $14.15 $14.00 $14.00 $14.00 2,104
2023-08-09 $13.94 $14.05 $13.94 $14.04 $14.04 25,485
2023-08-08 $14.05 $14.09 $13.72 $14.03 $14.03 3,640
2023-08-07 $14.23 $14.23 $14.14 $14.20 $14.20 7,277
2023-08-04 $14.29 $14.36 $14.26 $14.26 $14.26 2,059
2023-08-03 $14.25 $14.30 $14.24 $14.26 $14.26 2,760
2023-08-02 $14.18 $14.18 $14.08 $14.10 $14.10 8,523
2023-08-01 $14.23 $14.23 $14.17 $14.17 $14.17 1,189
2023-07-31 $14.27 $14.27 $14.21 $14.24 $14.24 5,625
2023-07-28 $14.23 $14.30 $14.20 $14.25 $14.25 5,653
2023-07-27 $13.97 $13.97 $13.92 $13.92 $13.92 1,684
2023-07-26 $14.17 $14.25 $14.17 $14.25 $14.25 2,377
2023-07-25 $14.31 $14.33 $14.20 $14.24 $14.24 6,627
2023-07-24 $14.00 $14.12 $13.87 $13.90 $13.90 48,172
2023-07-21 $14.06 $14.07 $13.98 $14.00 $14.00 4,479
2023-07-20 $14.17 $14.22 $14.08 $14.09 $14.09 17,399
2023-07-19 $14.28 $14.29 $14.16 $14.22 $14.22 20,932
2023-07-18 $14.42 $14.42 $14.31 $14.38 $14.38 5,384
2023-07-17 $14.52 $14.52 $14.46 $14.51 $14.51 4,772
2023-07-14 $14.66 $14.67 $14.58 $14.61 $14.61 1,848
2023-07-13 $14.65 $14.79 $14.65 $14.79 $14.79 3,836
2023-07-12 $14.62 $14.65 $14.50 $14.61 $14.61 18,866
2023-07-11 $14.60 $14.68 $14.51 $14.68 $14.68 7,682
2023-07-10 $14.40 $14.55 $14.40 $14.52 $14.52 18,608
2023-07-07 $14.52 $14.52 $14.45 $14.52 $14.52 61,425
2023-07-06 $14.57 $14.57 $14.57 $14.57 $14.57 282
2023-07-05 $14.67 $14.67 $14.51 $14.63 $14.63 4,947
2023-07-03 $14.62 $14.69 $14.51 $14.60 $14.60 28,766
2023-06-30 $14.69 $14.69 $14.59 $14.63 $14.63 2,810
2023-06-29 $14.51 $14.60 $14.51 $14.53 $14.53 876
2023-06-28 $14.64 $14.69 $14.63 $14.69 $14.69 3,070
2023-06-27 $14.79 $14.80 $14.76 $14.77 $14.77 7,676
2023-06-26 $14.78 $14.78 $14.67 $14.69 $14.69 2,756
2023-06-23 $14.84 $14.84 $14.73 $14.78 $14.78 6,311
2023-06-22 $14.98 $15.00 $14.96 $14.97 $14.97 2,067
2023-06-21 $15.60 $15.60 $14.94 $14.95 $14.95 14,504
2023-06-20 $15.45 $15.52 $15.42 $15.50 $15.50 6,634
2023-06-16 $15.44 $15.49 $15.30 $15.45 $15.45 1,918
2023-06-15 $15.30 $15.35 $15.14 $15.14 $15.14 3,493
2023-06-14 $15.18 $15.24 $15.18 $15.18 $15.18 1,426
2023-06-13 $15.14 $15.25 $15.14 $15.25 $15.25 1,500
2023-06-12 $15.18 $15.18 $15.09 $15.15 $15.15 830
2023-06-09 $15.10 $15.25 $15.08 $15.17 $15.17 10,350
2023-06-08 $14.80 $14.96 $14.80 $14.95 $14.95 5,445
2023-06-07 $14.95 $15.10 $14.80 $14.91 $14.91 13,954
2023-06-06 $15.58 $15.58 $15.00 $15.20 $15.20 13,867
2023-06-05 $15.52 $15.63 $15.52 $15.63 $15.63 600
2023-06-02 $15.81 $15.81 $15.68 $15.71 $15.71 4,087
2023-06-01 $15.68 $15.76 $15.66 $15.76 $15.76 2,558
2023-05-31 $15.99 $15.99 $15.43 $15.59 $15.59 32,001
2023-05-30 $15.46 $15.57 $15.46 $15.48 $15.48 8,213
2023-05-26 $15.59 $15.66 $15.50 $15.55 $15.55 1,037
2023-05-25 $15.24 $15.30 $15.19 $15.20 $15.20 8,932
2023-05-24 $15.10 $15.16 $15.09 $15.13 $15.13 2,897
2023-05-23 $15.18 $15.21 $15.09 $15.10 $15.10 2,649
2023-05-22 $15.40 $15.44 $15.36 $15.39 $15.39 2,419
2023-05-19 $15.61 $15.61 $15.51 $15.52 $15.52 8,686
2023-05-18 $15.44 $15.44 $15.37 $15.40 $15.40 1,030
2023-05-17 $15.37 $15.44 $15.31 $15.31 $15.31 23,466
2023-05-16 $15.49 $15.49 $15.39 $15.39 $15.39 7,011
2023-05-15 $15.49 $15.57 $15.43 $15.49 $15.49 31,927
2023-05-12 $15.51 $15.51 $15.29 $15.29 $15.29 15,683
2023-05-11 $15.54 $15.67 $15.54 $15.66 $15.66 8,954
2023-05-10 $15.72 $15.73 $15.65 $15.73 $15.73 6,065
2023-05-09 $15.87 $15.89 $15.87 $15.89 $15.89 829
2023-05-08 $16.01 $16.03 $15.96 $16.03 $16.03 16,786
2023-05-05 $15.87 $16.04 $15.80 $15.95 $15.95 10,586
2023-05-04 $16.13 $16.50 $16.12 $16.19 $16.19 21,472
2023-05-03 $16.38 $16.40 $16.37 $16.40 $16.40 1,852
2023-05-02 $16.40 $16.40 $16.27 $16.36 $16.36 4,242
2023-05-01 $16.38 $16.41 $16.38 $16.38 $16.38 1,501
2023-04-28 $16.44 $16.50 $16.32 $16.46 $16.46 2,145
2023-04-27 $16.26 $16.28 $16.17 $16.28 $16.28 1,315
2023-04-26 $16.30 $16.30 $16.16 $16.22 $16.22 8,436
2023-04-25 $16.30 $16.39 $16.06 $16.16 $16.16 26,228
2023-04-24 $16.70 $16.78 $16.63 $16.65 $16.65 16,972
2023-04-21 $17.12 $17.21 $16.95 $17.03 $17.03 14,710
2023-04-20 $17.74 $17.88 $17.74 $17.79 $17.79 17,326
2023-04-19 $17.42 $17.47 $17.33 $17.45 $17.45 11,398
2023-04-18 $17.36 $17.48 $17.35 $17.38 $17.38 6,737
2023-04-17 $17.42 $17.46 $17.29 $17.45 $17.45 12,575
2023-04-14 $17.42 $17.50 $17.42 $17.46 $17.46 5,942
2023-04-13 $17.00 $17.12 $16.98 $17.09 $17.09 2,613
2023-04-12 $17.50 $17.50 $17.35 $17.40 $17.40 23,135
2023-04-11 $17.37 $17.37 $17.26 $17.26 $17.26 613
2023-04-10 $17.27 $17.39 $17.27 $17.37 $17.37 4,712
2023-04-06 $17.65 $17.81 $17.65 $17.81 $17.81 4,967
2023-04-05 $17.56 $17.56 $17.53 $17.53 $17.53 649
2023-04-04 $17.57 $17.57 $17.45 $17.57 $17.57 3,709
2023-04-03 $17.47 $17.61 $17.47 $17.60 $17.60 10,977
2023-03-31 $16.87 $17.06 $16.87 $16.98 $16.98 11,861
2023-03-30 $16.70 $16.75 $16.68 $16.75 $16.75 4,722
2023-03-29 $16.43 $16.68 $16.43 $16.63 $16.63 4,118
2023-03-28 $16.23 $16.32 $16.23 $16.27 $16.27 20,555
2023-03-27 $16.50 $16.56 $16.30 $16.54 $16.54 10,840
2023-03-24 $16.53 $16.62 $16.50 $16.58 $16.58 3,567
2023-03-23 $16.25 $16.70 $16.25 $16.61 $16.61 11,212
2023-03-22 $16.04 $16.18 $15.97 $16.04 $16.04 6,668
2023-03-21 $15.97 $15.98 $15.89 $15.97 $15.97 3,240
2023-03-20 $15.99 $15.99 $15.92 $15.95 $15.95 4,576
2023-03-17 $15.68 $15.68 $15.61 $15.65 $15.65 1,834
2023-03-16 $15.44 $15.44 $15.29 $15.43 $15.43 19,602
2023-03-15 $15.49 $15.61 $15.46 $15.61 $15.61 1,327
2023-03-14 $15.90 $15.93 $15.87 $15.89 $15.89 8,205
2023-03-13 $15.67 $15.91 $15.67 $15.83 $15.83 9,743
2023-03-10 $15.62 $15.67 $15.56 $15.63 $15.63 4,358
2023-03-09 $15.50 $15.51 $15.41 $15.48 $15.48 5,025
2023-03-08 $15.49 $15.53 $15.46 $15.52 $15.52 10,298
2023-03-07 $15.38 $15.40 $15.34 $15.34 $15.34 598
2023-03-06 $15.79 $15.86 $15.72 $15.72 $15.72 2,660
2023-03-03 $15.74 $15.83 $15.74 $15.83 $15.83 1,139
2023-03-02 $15.51 $15.61 $15.49 $15.61 $15.61 10,763
2023-03-01 $15.84 $16.16 $15.75 $15.80 $15.80 16,175
2023-02-28 $15.55 $15.61 $15.43 $15.52 $15.52 10,827
2023-02-27 $15.58 $15.58 $15.42 $15.48 $15.48 1,108
2023-02-24 $15.33 $15.34 $15.24 $15.30 $15.30 1,260
2023-02-23 $15.64 $15.64 $15.56 $15.61 $15.61 8,104
2023-02-22 $15.62 $15.66 $15.57 $15.59 $15.59 5,973
2023-02-21 $15.82 $15.85 $15.63 $15.69 $15.69 25,669
2023-02-17 $15.55 $15.66 $15.54 $15.62 $15.62 12,949
2023-02-16 $15.97 $16.08 $15.88 $15.97 $15.97 7,259
2023-02-15 $16.36 $16.50 $16.29 $16.39 $16.39 13,965
2023-02-14 $16.37 $16.48 $16.28 $16.46 $16.46 12,412
2023-02-13 $16.49 $16.57 $16.43 $16.51 $16.51 10,292
2023-02-10 $16.65 $16.68 $16.33 $16.34 $16.34 46,421
2023-02-09 $16.72 $16.77 $16.65 $16.68 $16.68 6,875
2023-02-08 $16.28 $16.46 $16.20 $16.21 $16.21 28,913
2023-02-07 $16.33 $16.45 $16.33 $16.43 $16.43 6,019
2023-02-06 $16.37 $16.49 $16.14 $16.45 $16.45 1,614
2023-02-03 $16.74 $16.74 $16.51 $16.56 $16.56 5,685
2023-02-02 $16.83 $16.94 $16.62 $16.79 $16.79 23,927
2023-02-01 $16.59 $16.73 $16.54 $16.71 $16.71 2,909
2023-01-31 $16.53 $16.53 $16.37 $16.49 $16.49 27,874
2023-01-30 $16.72 $16.75 $16.67 $16.73 $16.73 4,581
2023-01-27 $16.96 $17.14 $16.78 $16.89 $16.89 39,138
2023-01-26 $16.97 $16.97 $16.87 $16.92 $16.92 3,290
2023-01-25 $16.73 $16.78 $16.67 $16.78 $16.78 5,202
2023-01-24 $16.79 $16.79 $16.63 $16.74 $16.74 6,128
2023-01-23 $16.69 $16.72 $16.66 $16.66 $16.66 13,935
2023-01-20 $16.55 $16.65 $16.54 $16.65 $16.65 7,712
2023-01-19 $16.45 $16.55 $16.45 $16.53 $16.53 47,408
2023-01-18 $16.24 $16.29 $16.17 $16.17 $16.17 1,853
2023-01-17 $16.05 $16.26 $16.05 $16.16 $16.16 22,464
2023-01-13 $15.76 $15.86 $15.76 $15.84 $15.84 7,990
2023-01-12 $15.74 $15.88 $15.74 $15.81 $15.81 13,481
2023-01-11 $15.65 $15.77 $15.63 $15.70 $15.70 5,571
2023-01-10 $15.89 $15.95 $15.86 $15.90 $15.90 7,740
2023-01-09 $15.87 $15.94 $15.86 $15.87 $15.87 9,955
2023-01-06 $15.74 $15.94 $15.74 $15.88 $15.88 15,932
2023-01-05 $15.52 $15.58 $15.47 $15.55 $15.55 20,397
2023-01-04 $15.36 $15.48 $15.25 $15.41 $15.41 12,942
2023-01-03 $15.43 $15.43 $15.31 $15.32 $15.32 6,541
2022-12-30 $15.09 $15.14 $14.94 $14.96 $14.96 14,925
2022-12-29 $14.85 $15.05 $14.85 $14.97 $14.97 30,056
2022-12-28 $14.89 $14.89 $14.72 $14.75 $14.75 7,660
2022-12-27 $14.88 $14.97 $14.88 $14.94 $14.94 5,907
2022-12-23 $14.23 $14.23 $14.10 $14.14 $14.14 8,799
2022-12-22 $14.34 $14.34 $14.23 $14.30 $14.30 9,561
2022-12-21 $14.53 $14.57 $14.52 $14.55 $14.55 6,547
2022-12-20 $14.80 $14.80 $14.74 $14.75 $14.75 4,471
2022-12-19 $14.83 $14.84 $14.72 $14.75 $14.75 9,588
2022-12-16 $15.09 $15.14 $15.07 $15.08 $15.08 2,952
2022-12-15 $15.43 $15.43 $15.22 $15.28 $15.28 14,424
2022-12-14 $15.31 $15.40 $15.31 $15.35 $15.35 12,747
2022-12-13 $15.46 $15.54 $15.38 $15.40 $15.40 40,692
2022-12-12 $15.54 $15.58 $15.54 $15.57 $15.57 1,721
2022-12-09 $15.57 $15.64 $15.45 $15.45 $15.45 7,434
2022-12-08 $15.59 $15.60 $15.53 $15.56 $15.56 5,891
2022-12-07 $15.59 $15.59 $15.52 $15.58 $15.58 10,406
2022-12-06 $15.55 $15.65 $15.55 $15.60 $15.60 16,681
2022-12-05 $15.66 $15.66 $15.59 $15.62 $15.62 3,755
2022-12-02 $15.56 $15.80 $15.56 $15.78 $15.78 12,315
2022-12-01 $15.61 $15.65 $15.57 $15.61 $15.61 11,931
2022-11-30 $15.53 $15.64 $15.42 $15.60 $15.60 22,760
2022-11-29 $15.35 $15.35 $15.20 $15.29 $15.29 9,595
2022-11-28 $14.97 $15.03 $14.92 $14.96 $14.96 16,237
2022-11-25 $15.15 $15.15 $15.03 $15.05 $15.05 1,815
2022-11-23 $15.46 $15.54 $15.44 $15.53 $15.53 8,634
2022-11-22 $15.52 $15.60 $15.48 $15.54 $15.54 5,163
2022-11-21 $15.65 $15.71 $15.63 $15.64 $15.64 25,389
2022-11-18 $15.80 $15.80 $15.73 $15.79 $15.79 1,092
2022-11-17 $15.80 $15.89 $15.76 $15.89 $15.89 8,875
2022-11-16 $15.93 $15.93 $15.80 $15.85 $15.85 4,396
2022-11-15 $16.28 $16.45 $16.23 $16.31 $16.31 34,647
2022-11-14 $15.76 $15.83 $15.73 $15.82 $15.82 22,927
2022-11-11 $15.82 $15.88 $15.79 $15.84 $15.84 55,151
2022-11-10 $15.72 $15.87 $15.68 $15.87 $15.87 11,275
2022-11-09 $15.56 $15.57 $15.46 $15.49 $15.49 5,999
2022-11-08 $15.84 $15.94 $15.77 $15.92 $15.92 14,115
2022-11-07 $16.05 $16.06 $15.93 $16.01 $16.01 15,249
2022-11-04 $16.41 $16.46 $16.21 $16.46 $16.46 26,080
2022-11-03 $15.49 $15.65 $15.45 $15.58 $15.58 12,909
2022-11-02 $15.42 $15.42 $15.26 $15.26 $15.26 4,563
2022-11-01 $15.21 $15.27 $15.10 $15.12 $15.12 7,526
2022-10-31 $14.91 $14.99 $14.91 $14.95 $14.95 4,462
2022-10-28 $14.82 $14.91 $14.74 $14.86 $14.86 9,977
2022-10-27 $14.93 $15.08 $14.91 $14.94 $14.94 28,408
2022-10-26 $15.09 $15.33 $15.09 $15.28 $15.28 33,651
2022-10-25 $14.49 $14.59 $14.46 $14.57 $14.57 46,565
2022-10-24 $14.42 $14.68 $14.36 $14.36 $14.36 25,365
2022-10-21 $14.52 $14.70 $14.52 $14.69 $14.69 7,103
2022-10-20 $14.53 $14.64 $14.50 $14.50 $14.50 23,614
2022-10-19 $14.28 $14.30 $14.12 $14.18 $14.18 10,669
2022-10-18 $14.62 $14.63 $14.40 $14.44 $14.44 26,165
2022-10-17 $14.64 $14.75 $14.64 $14.69 $14.69 1,807
2022-10-14 $14.43 $14.45 $14.37 $14.37 $14.37 9,702
2022-10-13 $13.89 $14.17 $13.88 $14.17 $14.17 6,386
2022-10-12 $13.91 $13.94 $13.86 $13.94 $13.94 13,125
2022-10-11 $13.54 $13.56 $13.48 $13.50 $13.50 6,335
2022-10-10 $14.28 $14.28 $13.56 $13.58 $13.58 36,013
2022-10-07 $14.77 $14.77 $14.44 $14.50 $14.50 1,833
2022-10-06 $14.78 $14.80 $14.77 $14.80 $14.80 1,123
2022-10-05 $14.88 $14.92 $14.80 $14.85 $14.85 2,645
2022-10-04 $14.54 $14.77 $14.54 $14.75 $14.75 2,199
2022-10-03 $14.41 $14.42 $14.34 $14.39 $14.39 18,127
2022-09-30 $14.41 $14.43 $14.31 $14.31 $14.31 3,993
2022-09-29 $14.78 $14.84 $14.71 $14.84 $14.84 4,308
2022-09-28 $14.50 $14.72 $14.48 $14.68 $14.68 24,872
2022-09-27 $14.91 $14.91 $14.75 $14.84 $14.84 47,976
2022-09-26 $14.71 $14.80 $14.69 $14.71 $14.71 9,943
2022-09-23 $14.75 $14.75 $14.61 $14.65 $14.65 6,172
2022-09-22 $15.12 $15.16 $15.09 $15.09 $15.09 3,458
2022-09-21 $15.09 $15.09 $14.95 $14.95 $14.95 3,051
2022-09-20 $15.22 $15.30 $15.22 $15.30 $15.30 6,573
2022-09-19 $15.21 $15.24 $15.14 $15.22 $15.22 41,116
2022-09-16 $15.56 $15.63 $15.47 $15.58 $15.58 5,482
2022-09-15 $15.63 $15.68 $15.53 $15.58 $15.58 22,324
2022-09-14 $16.20 $16.23 $16.16 $16.22 $16.22 18,351
2022-09-13 $16.10 $16.14 $16.01 $16.01 $16.01 4,483
2022-09-12 $16.44 $16.45 $16.39 $16.39 $16.39 10,133
2022-09-09 $16.30 $16.34 $16.30 $16.34 $16.34 1,922
2022-09-08 $16.41 $16.48 $16.41 $16.48 $16.48 2,077
2022-09-07 $16.47 $16.63 $16.47 $16.63 $16.63 2,594
2022-09-06 $16.29 $16.29 $16.22 $16.26 $16.26 7,037
2022-09-02 $16.33 $16.41 $16.29 $16.29 $16.29 3,509
2022-09-01 $16.53 $16.53 $16.31 $16.34 $16.34 1,599
2022-08-31 $16.37 $16.39 $16.31 $16.31 $16.31 5,546
2022-08-30 $16.72 $16.72 $16.60 $16.64 $16.64 2,471
2022-08-29 $16.79 $16.87 $16.79 $16.82 $16.82 4,168
2022-08-26 $16.89 $17.04 $16.67 $16.67 $16.67 8,689
2022-08-25 $17.00 $17.11 $17.00 $17.11 $17.11 7,368
2022-08-24 $17.20 $17.26 $17.00 $17.18 $17.18 14,055
2022-08-23 $17.95 $18.05 $17.90 $18.04 $18.04 31,434
2022-08-22 $17.79 $17.80 $17.69 $17.70 $17.70 2,951
2022-08-19 $17.87 $17.92 $17.82 $17.85 $17.85 7,245
2022-08-18 $18.66 $18.66 $18.60 $18.60 $18.60 1,917
2022-08-17 $18.39 $18.42 $18.36 $18.42 $18.42 805
2022-08-16 $18.55 $18.59 $18.46 $18.51 $18.51 3,374
2022-08-15 $18.59 $18.67 $18.56 $18.58 $18.58 2,264
2022-08-12 $18.72 $18.78 $18.71 $18.78 $18.78 2,887
2022-08-11 $19.12 $19.37 $19.12 $19.16 $19.16 5,400
2022-08-10 $19.04 $19.10 $19.02 $19.05 $19.05 7,508
2022-08-09 $18.94 $18.98 $18.85 $18.94 $18.94 5,972
2022-08-08 $18.80 $18.84 $18.66 $18.74 $18.74 47,572
2022-08-05 $18.53 $18.87 $18.53 $18.78 $18.78 12,360
2022-08-04 $18.07 $18.17 $18.01 $18.15 $18.15 51,302
2022-08-03 $17.98 $18.04 $17.98 $18.00 $18.00 9,924
2022-08-02 $17.91 $17.99 $17.80 $17.91 $17.91 13,441
2022-08-01 $17.80 $17.85 $17.77 $17.83 $17.83 2,579
2022-07-29 $17.76 $17.78 $17.68 $17.77 $17.77 3,133
2022-07-28 $18.04 $18.19 $18.00 $18.15 $18.15 27,789
2022-07-27 $17.90 $17.98 $17.88 $17.98 $17.98 4,687
2022-07-26 $17.63 $17.72 $17.53 $17.54 $17.54 7,198
2022-07-25 $17.51 $17.52 $17.45 $17.47 $17.47 4,690
2022-07-22 $17.64 $17.70 $17.55 $17.55 $17.55 4,050
2022-07-21 $17.67 $17.73 $17.67 $17.73 $17.73 4,267
2022-07-20 $17.48 $17.50 $17.37 $17.45 $17.45 43,307
2022-07-19 $17.31 $17.36 $17.28 $17.33 $17.33 7,044
2022-07-18 $17.48 $17.48 $17.26 $17.28 $17.28 6,111
2022-07-15 $16.29 $17.43 $16.29 $17.43 $17.43 5,376
2022-07-14 $17.43 $17.51 $17.23 $17.51 $17.51 23,354
2022-07-13 $16.98 $17.15 $16.98 $17.13 $17.13 13,378
2022-07-12 $17.05 $17.09 $16.96 $17.04 $17.04 51,156
2022-07-11 $17.73 $17.73 $17.58 $17.61 $17.61 6,823
2022-07-08 $18.16 $18.23 $18.11 $18.20 $18.20 20,032
2022-07-07 $18.20 $18.47 $18.20 $18.45 $18.45 9,064
2022-07-06 $18.08 $18.12 $17.96 $18.08 $18.08 22,811
2022-07-05 $17.69 $17.84 $17.58 $17.84 $17.84 9,375
2022-07-01 $17.82 $17.98 $17.82 $17.91 $17.91 9,537
2022-06-30 $18.01 $18.23 $18.01 $18.18 $18.18 9,465
2022-06-29 $17.86 $17.94 $17.82 $17.84 $17.84 23,989
2022-06-28 $18.23 $18.27 $18.07 $18.10 $18.10 21,491
2022-06-27 $18.12 $18.14 $18.04 $18.05 $18.05 5,730
2022-06-24 $18.05 $18.17 $17.96 $18.15 $18.15 8,590
2022-06-23 $17.64 $17.95 $17.64 $17.73 $17.73 37,885
2022-06-22 $17.41 $17.50 $17.34 $17.35 $17.35 18,122
2022-06-21 $17.69 $17.81 $17.67 $17.75 $17.75 36,241
2022-06-17 $17.80 $17.90 $17.75 $17.85 $17.85 29,229
2022-06-16 $17.36 $17.54 $17.35 $17.53 $17.53 18,061
2022-06-15 $17.17 $17.49 $17.17 $17.43 $17.43 10,104
2022-06-14 $17.19 $17.21 $17.15 $17.20 $17.20 7,315
2022-06-13 $17.80 $17.80 $17.08 $17.28 $17.28 57,874
2022-06-10 $17.76 $17.78 $17.72 $17.75 $17.75 30,560
2022-06-09 $17.65 $17.71 $17.50 $17.51 $17.51 22,173
2022-06-08 $18.23 $18.27 $18.20 $18.20 $18.20 29,516
2022-06-07 $18.22 $18.44 $18.22 $18.38 $18.38 11,062
2022-06-06 $18.40 $18.55 $18.32 $18.35 $18.35 33,203
2022-06-03 $17.84 $17.84 $17.76 $17.77 $17.77 4,960
2022-06-02 $17.45 $17.88 $17.28 $17.85 $17.85 38,157
2022-06-01 $16.87 $16.92 $16.67 $16.72 $16.72 20,871
2022-05-31 $16.84 $17.00 $16.84 $16.90 $16.90 40,583
2022-05-27 $16.22 $16.28 $16.18 $16.18 $16.18 8,909
2022-05-26 $16.29 $16.42 $16.20 $16.40 $16.40 46,111
2022-05-25 $16.33 $16.41 $16.24 $16.35 $16.35 7,375
2022-05-24 $16.35 $16.38 $16.24 $16.30 $16.30 14,403
2022-05-23 $17.12 $17.17 $17.12 $17.16 $17.16 3,693
2022-05-20 $17.08 $17.08 $16.94 $17.03 $17.03 17,269
2022-05-19 $16.78 $16.98 $16.78 $16.92 $16.92 15,834
2022-05-18 $16.29 $16.41 $16.13 $16.13 $16.13 4,744
2022-05-17 $16.37 $16.43 $16.24 $16.38 $16.38 10,314
2022-05-16 $15.97 $16.05 $15.97 $16.00 $16.00 6,925
2022-05-13 $16.26 $16.29 $16.18 $16.28 $16.28 5,325
2022-05-12 $16.09 $16.35 $16.09 $16.20 $16.20 14,927
2022-05-11 $16.15 $16.38 $16.05 $16.05 $16.05 44,329
2022-05-10 $15.62 $15.66 $15.57 $15.63 $15.63 16,258
2022-05-09 $15.18 $15.29 $15.15 $15.15 $15.15 19,934
2022-05-06 $15.26 $15.39 $15.15 $15.27 $15.27 29,706
2022-05-05 $15.46 $15.54 $15.25 $15.30 $15.30 16,382
2022-05-04 $15.35 $15.68 $15.34 $15.62 $15.62 3,628
2022-05-03 $15.55 $15.66 $15.33 $15.60 $15.60 4,350
2022-05-02 $15.31 $15.40 $15.15 $15.35 $15.35 11,084
2022-04-29 $15.47 $15.54 $15.39 $15.40 $15.40 9,160
2022-04-28 $14.80 $14.89 $14.63 $14.82 $14.82 22,038
2022-04-27 $14.94 $15.12 $14.90 $14.99 $14.99 20,136
2022-04-26 $14.26 $14.36 $14.17 $14.20 $14.20 32,189
2022-04-25 $14.80 $15.48 $14.46 $14.58 $14.58 29,230
2022-04-22 $15.64 $15.67 $15.57 $15.57 $15.57 14,162
2022-04-21 $16.08 $16.12 $15.89 $15.92 $15.92 17,238
2022-04-20 $16.40 $16.43 $16.26 $16.34 $16.34 8,375
2022-04-19 $16.64 $16.70 $16.59 $16.62 $16.62 6,462
2022-04-18 $17.01 $17.10 $16.98 $17.07 $17.07 14,189
2022-04-14 $16.41 $16.50 $16.40 $16.42 $16.42 7,710
2022-04-13 $16.36 $16.59 $16.36 $16.45 $16.45 27,531
2022-04-12 $16.86 $16.92 $16.83 $16.84 $16.84 5,776
2022-04-11 $17.00 $17.00 $16.59 $16.75 $16.75 24,639
2022-04-08 $17.48 $17.48 $17.39 $17.39 $17.39 15,668
2022-04-07 $17.67 $17.69 $17.55 $17.62 $17.62 27,871
2022-04-06 $18.04 $18.15 $17.90 $17.90 $17.90 17,534
2022-04-05 $18.69 $18.69 $18.49 $18.49 $18.49 5,164
2022-04-04 $18.62 $18.75 $18.62 $18.70 $18.70 9,058
2022-04-01 $18.71 $18.81 $18.57 $18.64 $18.64 19,042
2022-03-31 $18.69 $18.83 $18.62 $18.62 $18.62 57,989
2022-03-30 $18.97 $19.07 $18.96 $19.03 $19.03 16,791
2022-03-29 $18.54 $18.67 $18.51 $18.51 $18.51 16,865
2022-03-28 $18.54 $18.75 $18.53 $18.60 $18.60 16,040
2022-03-25 $18.81 $18.92 $18.80 $18.82 $18.82 19,769
2022-03-24 $19.41 $19.46 $19.30 $19.46 $19.46 6,670
2022-03-23 $19.34 $19.46 $19.34 $19.46 $19.46 7,516
2022-03-22 $19.43 $19.53 $19.43 $19.51 $19.51 3,979
2022-03-21 $19.89 $19.89 $19.59 $19.73 $19.73 18,209
2022-03-18 $19.50 $19.87 $19.50 $19.87 $19.87 4,837
2022-03-17 $19.45 $19.69 $19.45 $19.63 $19.63 10,860
2022-03-16 $19.62 $20.12 $19.58 $19.89 $19.89 108,197
2022-03-15 $18.35 $18.75 $18.24 $18.56 $18.56 36,014
2022-03-14 $19.09 $19.09 $18.70 $18.70 $18.70 55,776
2022-03-11 $19.74 $19.81 $19.53 $19.58 $19.58 29,767
2022-03-10 $19.50 $19.68 $19.48 $19.68 $19.68 40,481
2022-03-09 $19.43 $19.45 $19.37 $19.44 $19.44 37,958
2022-03-08 $19.58 $19.67 $19.35 $19.50 $19.50 24,425
2022-03-07 $20.15 $20.32 $19.90 $19.90 $19.90 32,865
2022-03-04 $20.55 $20.62 $20.50 $20.59 $20.59 17,551
2022-03-03 $20.87 $21.10 $20.66 $20.72 $20.72 13,259
2022-03-02 $21.26 $21.34 $21.21 $21.25 $21.25 13,741
2022-03-01 $21.44 $21.46 $21.28 $21.31 $21.31 26,490
2022-02-28 $21.48 $21.83 $21.48 $21.70 $21.70 22,990
2022-02-25 $21.25 $21.61 $21.25 $21.54 $21.54 28,972
2022-02-24 $20.49 $21.03 $20.41 $21.03 $21.03 37,199
2022-02-23 $20.90 $21.18 $20.90 $21.09 $21.09 57,502
2022-02-22 $20.27 $20.39 $19.79 $20.32 $20.32 142,889
2022-02-18 $20.62 $20.70 $20.62 $20.65 $20.65 19,889
2022-02-17 $20.67 $20.78 $20.66 $20.67 $20.67 14,480
2022-02-16 $20.47 $20.69 $20.30 $20.55 $20.55 13,169
2022-02-15 $20.50 $20.68 $20.50 $20.67 $20.67 13,435
2022-02-14 $19.88 $19.96 $19.80 $19.90 $19.90 23,631
2022-02-11 $20.02 $20.25 $19.73 $19.82 $19.82 51,037
2022-02-10 $20.19 $20.42 $20.10 $20.35 $20.35 35,620
2022-02-09 $20.68 $20.85 $20.68 $20.75 $20.75 33,206
2022-02-08 $20.68 $20.72 $20.60 $20.64 $20.64 37,676
2022-02-07 $21.22 $21.28 $21.18 $21.18 $21.18 19,271
2022-02-04 $21.33 $21.41 $21.31 $21.38 $21.38 10,841
2022-02-03 $21.35 $21.39 $21.18 $21.35 $21.35 10,303
2022-02-02 $21.42 $21.49 $21.34 $21.35 $21.35 10,835
2022-02-01 $21.33 $21.34 $21.24 $21.32 $21.32 25,710
2022-01-31 $21.07 $21.31 $20.96 $21.30 $21.30 22,750
2022-01-28 $21.01 $21.12 $20.73 $21.06 $21.06 78,963
2022-01-27 $21.56 $21.70 $21.27 $21.37 $21.37 30,001
2022-01-26 $22.31 $22.31 $21.98 $22.08 $22.08 17,091
2022-01-25 $22.16 $22.28 $22.08 $22.13 $22.13 14,415
2022-01-24 $22.66 $22.68 $22.29 $22.55 $22.55 49,216
2022-01-21 $22.41 $22.66 $22.27 $22.30 $22.30 28,508
2022-01-20 $22.75 $23.11 $22.63 $22.69 $22.69 40,370
2022-01-19 $23.09 $23.25 $22.94 $23.01 $23.01 18,500
2022-01-18 $22.99 $23.37 $22.79 $23.25 $23.25 37,938
2022-01-14 $22.72 $22.87 $22.70 $22.78 $22.78 16,119
2022-01-13 $22.44 $22.44 $22.17 $22.25 $22.25 30,635
2022-01-12 $22.70 $22.87 $22.65 $22.79 $22.79 67,443
2022-01-11 $22.29 $22.30 $22.10 $22.26 $22.26 330,513
2022-01-10 $22.52 $22.69 $22.52 $22.69 $22.69 18,263
2022-01-07 $22.51 $22.58 $22.38 $22.50 $22.50 15,202
2022-01-06 $22.78 $22.87 $22.72 $22.80 $22.80 22,376
2022-01-05 $23.07 $23.22 $22.76 $22.91 $22.91 46,507
2022-01-04 $23.72 $23.94 $23.43 $23.53 $23.53 56,615
2022-01-03 $24.33 $24.35 $24.21 $24.25 $24.25 9,096
2021-12-31 $24.07 $24.35 $24.07 $24.33 $24.33 14,832
2021-12-30 $23.50 $23.95 $23.50 $23.92 $23.92 21,899
2021-12-29 $23.50 $23.54 $23.41 $23.50 $23.50 37,475
2021-12-28 $23.60 $23.75 $23.58 $23.69 $23.69 63,766
2021-12-27 $23.53 $23.54 $23.49 $23.54 $23.54 22,609
2021-12-23 $23.89 $23.91 $23.82 $23.91 $23.91 16,810
2021-12-22 $23.81 $23.93 $23.73 $23.83 $23.83 26,902
2021-12-21 $23.75 $23.86 $23.57 $23.85 $23.85 27,831
2021-12-20 $23.67 $23.78 $23.54 $23.76 $23.76 102,298
2021-12-17 $24.13 $24.30 $24.08 $24.22 $24.22 30,984
2021-12-16 $24.65 $24.85 $24.54 $24.60 $24.60 28,674
2021-12-15 $24.65 $24.69 $24.49 $24.62 $24.62 42,247
2021-12-14 $24.93 $24.99 $24.88 $24.94 $24.94 42,723
2021-12-13 $25.11 $25.11 $24.85 $24.90 $24.90 37,466
2021-12-10 $24.95 $25.08 $24.73 $25.07 $25.07 32,321
2021-12-09 $24.87 $24.94 $24.67 $24.91 $24.91 6,848
2021-12-08 $24.75 $24.96 $24.75 $24.78 $24.78 16,764
2021-12-07 $24.20 $24.25 $24.13 $24.18 $24.18 32,046
2021-12-06 $24.59 $24.70 $24.36 $24.58 $24.58 47,724
2021-12-03 $25.12 $25.22 $24.93 $25.01 $25.01 26,192
2021-12-02 $24.81 $24.84 $24.69 $24.77 $24.77 37,716
2021-12-01 $25.36 $25.47 $25.17 $25.23 $25.23 31,760
2021-11-30 $25.61 $25.78 $25.55 $25.73 $25.73 44,598
2021-11-29 $25.50 $25.53 $25.43 $25.53 $25.53 15,133
2021-11-26 $25.24 $25.30 $25.10 $25.17 $25.17 30,438
2021-11-24 $25.54 $25.56 $25.43 $25.45 $25.45 10,327
2021-11-23 $25.58 $25.60 $25.51 $25.59 $25.59 50,920
2021-11-22 $25.70 $25.77 $25.57 $25.74 $25.74 118,261
2021-11-19 $24.90 $25.29 $24.90 $25.06 $25.06 22,711
2021-11-18 $24.71 $24.85 $24.67 $24.78 $24.78 32,248
2021-11-17 $24.90 $24.96 $24.80 $24.88 $24.88 18,558
2021-11-16 $24.65 $24.65 $24.51 $24.55 $24.55 10,679
2021-11-15 $24.90 $25.07 $24.84 $24.85 $24.85 12,648
2021-11-12 $24.87 $25.14 $24.87 $25.03 $25.03 69,448
2021-11-11 $24.76 $24.85 $24.54 $24.82 $24.82 51,963
2021-11-10 $24.45 $24.50 $24.41 $24.42 $24.42 18,566
2021-11-09 $24.49 $24.50 $24.35 $24.40 $24.40 12,957
2021-11-08 $24.30 $24.31 $24.16 $24.27 $24.27 16,516
2021-11-05 $24.04 $24.14 $24.04 $24.12 $24.12 20,545
2021-11-04 $24.35 $24.35 $24.23 $24.27 $24.27 19,447
2021-11-03 $24.17 $24.19 $24.05 $24.17 $24.17 10,609
2021-11-02 $24.27 $24.36 $24.23 $24.25 $24.25 11,777
2021-11-01 $24.37 $24.42 $24.28 $24.35 $24.35 30,804
2021-10-29 $24.00 $24.36 $24.00 $24.15 $24.15 48,102
2021-10-28 $23.49 $23.60 $23.46 $23.57 $23.57 12,240
2021-10-27 $23.65 $23.68 $23.45 $23.45 $23.45 12,501
2021-10-26 $23.75 $24.00 $23.69 $23.80 $23.80 110,393
2021-10-25 $23.77 $23.91 $23.77 $23.84 $23.84 10,856
2021-10-22 $23.58 $23.78 $23.55 $23.65 $23.65 14,438
2021-10-21 $23.49 $23.74 $23.40 $23.55 $23.55 32,790
2021-10-20 $23.74 $23.77 $23.71 $23.77 $23.77 17,410
2021-10-19 $23.37 $23.77 $23.37 $23.69 $23.69 11,925
2021-10-18 $23.27 $23.50 $23.27 $23.35 $23.35 27,112
2021-10-15 $23.30 $23.37 $23.15 $23.31 $23.31 43,532
2021-10-14 $23.07 $23.11 $23.04 $23.11 $23.11 21,046
2021-10-13 $22.99 $23.24 $22.97 $23.15 $23.15 12,273
2021-10-12 $22.61 $22.70 $22.45 $22.49 $22.49 33,345
2021-10-11 $23.12 $23.19 $22.91 $22.97 $22.97 23,329
2021-10-08 $23.41 $23.49 $23.39 $23.39 $23.39 12,256
2021-10-07 $23.23 $23.38 $23.22 $23.29 $23.29 28,372
2021-10-06 $22.75 $23.00 $22.75 $22.95 $22.95 53,614
2021-10-05 $22.98 $22.98 $22.71 $22.90 $22.90 58,132
2021-10-04 $23.14 $23.14 $22.70 $22.97 $22.97 24,848
2021-10-01 $23.21 $23.21 $23.04 $23.17 $23.17 16,716
2021-09-30 $23.20 $23.45 $23.03 $23.16 $23.16 43,772
2021-09-29 $22.91 $23.02 $22.84 $22.84 $22.84 17,741
2021-09-28 $23.21 $23.21 $22.95 $23.01 $23.01 46,356
2021-09-27 $23.72 $23.72 $23.40 $23.44 $23.44 19,536
2021-09-24 $23.39 $23.53 $23.39 $23.50 $23.50 27,567
2021-09-23 $23.26 $23.40 $23.20 $23.35 $23.35 49,742
2021-09-22 $23.10 $23.41 $23.10 $23.28 $23.28 35,219
2021-09-21 $22.58 $22.75 $22.49 $22.70 $22.70 70,654
2021-09-20 $22.50 $22.79 $22.06 $22.48 $22.48 133,394
2021-09-17 $23.24 $23.24 $23.03 $23.08 $23.08 58,427
2021-09-16 $23.23 $23.38 $23.00 $23.22 $23.22 42,818
2021-09-15 $23.77 $23.99 $23.77 $23.88 $23.88 43,831
2021-09-14 $23.85 $23.96 $23.85 $23.92 $23.92 17,579
2021-09-13 $23.99 $23.99 $23.43 $23.83 $23.83 79,099
2021-09-10 $24.57 $24.64 $24.46 $24.52 $24.52 17,442
2021-09-09 $24.20 $24.20 $24.08 $24.16 $24.16 88,229
2021-09-08 $24.31 $24.37 $24.23 $24.31 $24.31 29,697
2021-09-07 $24.67 $24.85 $24.50 $24.77 $24.77 89,377
2021-09-03 $24.14 $24.28 $24.08 $24.17 $24.17 46,247
2021-09-02 $24.22 $24.36 $24.08 $24.18 $24.18 77,522
2021-09-01 $24.53 $24.65 $24.30 $24.62 $24.62 71,168
2021-08-31 $25.26 $25.26 $24.66 $24.76 $24.76 201,445
2021-08-30 $25.34 $25.50 $25.11 $25.41 $25.41 63,803
2021-08-27 $25.80 $25.80 $25.23 $25.69 $25.69 97,659
2021-08-26 $26.15 $26.15 $25.78 $25.84 $25.84 126,422
2021-08-25 $26.60 $26.67 $26.46 $26.60 $26.60 37,113
2021-08-24 $27.23 $27.45 $27.23 $27.30 $27.30 61,017
2021-08-23 $26.91 $27.05 $26.86 $26.97 $26.97 30,085
2021-08-20 $26.09 $26.43 $26.09 $26.30 $26.30 78,393
2021-08-19 $25.20 $26.66 $25.10 $26.52 $26.52 125,313
2021-08-18 $25.80 $25.85 $25.68 $25.73 $25.73 133,629
2021-08-17 $26.00 $26.27 $25.80 $25.87 $25.87 131,472
2021-08-16 $26.60 $26.64 $26.55 $26.56 $26.56 35,563
2021-08-13 $26.75 $26.83 $26.56 $26.65 $26.65 57,758
2021-08-12 $27.12 $27.15 $27.04 $27.12 $27.12 29,766
2021-08-11 $27.10 $27.15 $26.91 $27.02 $27.02 37,031
2021-08-10 $27.02 $27.10 $27.02 $27.08 $27.08 12,066
2021-08-09 $26.66 $26.97 $26.66 $26.89 $26.89 55,012
2021-08-06 $27.30 $27.30 $26.70 $26.76 $26.76 31,326
2021-08-05 $27.23 $27.45 $27.23 $27.39 $27.39 63,283
2021-08-04 $27.25 $27.47 $27.25 $27.40 $27.40 42,772
2021-08-03 $26.76 $26.77 $26.60 $26.67 $26.67 54,489
2021-08-02 $27.25 $27.43 $26.94 $27.13 $27.13 77,276
2021-07-30 $27.16 $27.36 $27.16 $27.25 $27.25 29,794
2021-07-29 $27.19 $27.29 $27.03 $27.16 $27.16 90,281
2021-07-28 $26.25 $26.50 $26.25 $26.45 $26.45 70,177
2021-07-27 $26.01 $26.16 $25.43 $25.80 $25.80 448,204
2021-07-26 $26.90 $26.99 $26.60 $26.67 $26.67 219,235
2021-07-23 $27.30 $27.30 $27.10 $27.20 $27.20 157,855
2021-07-22 $27.63 $27.75 $27.59 $27.66 $27.66 60,596
2021-07-21 $27.31 $27.54 $27.28 $27.43 $27.43 56,980
2021-07-20 $26.49 $26.63 $26.40 $26.63 $26.63 75,228
2021-07-19 $26.48 $26.50 $26.10 $26.28 $26.28 174,918
2021-07-16 $26.59 $26.68 $26.34 $26.48 $26.48 62,603
2021-07-15 $27.06 $27.15 $27.02 $27.10 $27.10 34,535
2021-07-14 $27.15 $27.35 $26.91 $26.97 $26.97 40,619
2021-07-13 $27.49 $27.60 $27.45 $27.46 $27.46 67,782
2021-07-12 $27.72 $27.84 $27.61 $27.79 $27.79 58,592
2021-07-09 $27.63 $27.72 $27.42 $27.72 $27.72 69,933
2021-07-08 $27.30 $27.87 $27.30 $27.74 $27.74 127,604
2021-07-07 $27.02 $27.45 $27.02 $27.27 $27.27 57,927
2021-07-06 $26.56 $26.74 $26.24 $26.37 $26.37 268,297
2021-07-02 $26.75 $26.83 $26.60 $26.64 $26.64 99,702
2021-07-01 $27.12 $27.44 $27.02 $27.11 $27.11 102,681
2021-06-30 $27.29 $27.50 $27.24 $27.48 $27.48 68,565
2021-06-29 $27.00 $27.18 $27.00 $27.14 $27.14 60,525
2021-06-28 $27.00 $27.35 $26.72 $27.14 $27.14 92,580
2021-06-25 $26.55 $26.73 $26.41 $26.55 $26.55 79,076
2021-06-24 $26.04 $26.13 $26.01 $26.05 $26.05 16,754
2021-06-23 $26.39 $26.53 $26.30 $26.36 $26.36 38,044
2021-06-22 $26.23 $26.42 $25.92 $26.33 $26.33 74,380
2021-06-21 $25.75 $26.59 $25.60 $26.59 $26.59 90,759
2021-06-18 $25.64 $25.82 $25.60 $25.75 $25.75 15,032
2021-06-17 $25.31 $25.49 $25.30 $25.49 $25.49 60,718
2021-06-16 $24.85 $24.85 $24.31 $24.62 $24.62 114,218
2021-06-15 $25.10 $25.28 $25.10 $25.28 $25.28 89,335
2021-06-14 $25.07 $25.23 $25.00 $25.05 $25.05 43,557
2021-06-11 $25.28 $25.34 $25.10 $25.21 $25.21 71,804
2021-06-10 $25.15 $25.75 $25.13 $25.48 $25.48 567,651
2021-06-09 $24.72 $24.90 $24.72 $24.82 $24.82 44,542
2021-06-08 $24.68 $24.97 $24.50 $24.53 $24.53 41,320
2021-06-07 $24.86 $24.97 $24.55 $24.90 $24.90 43,404
2021-06-04 $24.93 $25.00 $24.58 $25.00 $25.00 45,563
2021-06-03 $24.50 $24.50 $24.33 $24.48 $24.48 30,491
2021-06-02 $24.88 $24.99 $24.52 $24.87 $24.87 94,379
2021-06-01 $24.95 $25.52 $24.95 $25.38 $25.38 120,048
2021-05-28 $24.15 $24.64 $23.98 $24.49 $24.49 355,638
2021-05-27 $24.00 $24.24 $24.00 $24.07 $24.07 33,999
2021-05-26 $23.76 $23.76 $23.55 $23.68 $23.68 29,417
2021-05-25 $23.50 $23.85 $23.50 $23.76 $23.76 34,659
2021-05-24 $22.70 $23.00 $22.70 $22.95 $22.95 23,066
2021-05-21 $22.71 $22.73 $22.51 $22.60 $22.60 42,345
2021-05-20 $22.83 $22.97 $22.83 $22.90 $22.90 17,573
2021-05-19 $22.66 $22.80 $22.66 $22.66 $22.66 16,911
2021-05-18 $22.77 $22.77 $22.58 $22.67 $22.67 10,443
2021-05-17 $22.50 $22.87 $22.49 $22.76 $22.76 25,126
2021-05-14 $22.00 $22.34 $22.00 $22.19 $22.19 29,722
2021-05-13 $21.69 $21.99 $21.54 $21.75 $21.75 33,124
2021-05-12 $21.39 $21.72 $21.39 $21.59 $21.59 23,177
2021-05-11 $21.39 $21.50 $21.26 $21.44 $21.44 91,554
2021-05-10 $21.65 $21.65 $21.45 $21.48 $21.48 63,824
2021-05-07 $21.85 $22.09 $21.65 $21.83 $21.83 55,995
2021-05-06 $22.51 $22.53 $22.35 $22.41 $22.41 21,687
2021-05-05 $22.42 $22.53 $22.40 $22.44 $22.44 13,156
2021-05-04 $22.35 $22.35 $22.26 $22.35 $22.35 27,093
2021-05-03 $22.42 $22.47 $22.36 $22.39 $22.39 35,842
2021-04-30 $22.64 $22.64 $22.50 $22.56 $22.56 36,910
2021-04-29 $22.80 $22.80 $22.50 $22.60 $22.60 57,358
2021-04-28 $22.70 $22.81 $22.69 $22.78 $22.78 31,299
2021-04-27 $22.53 $22.59 $22.40 $22.49 $22.49 39,048
2021-04-26 $22.50 $22.60 $22.38 $22.55 $22.55 47,768
2021-04-23 $22.37 $22.60 $22.37 $22.57 $22.57 58,924
2021-04-22 $22.05 $22.32 $22.04 $22.19 $22.19 28,434
2021-04-21 $21.84 $22.00 $21.78 $21.96 $21.96 19,171
2021-04-20 $21.60 $21.77 $21.50 $21.70 $21.70 35,232
2021-04-19 $21.86 $21.90 $21.72 $21.83 $21.83 58,063
2021-04-16 $21.51 $21.60 $21.46 $21.60 $21.60 61,361
2021-04-15 $21.30 $21.41 $21.30 $21.30 $21.30 19,469
2021-04-14 $21.08 $21.18 $21.05 $21.10 $21.10 23,204
2021-04-13 $20.86 $20.94 $20.84 $20.91 $20.91 26,447
2021-04-12 $21.00 $21.00 $20.80 $20.82 $20.82 62,906
2021-04-09 $21.41 $21.56 $21.26 $21.30 $21.30 44,750
2021-04-08 $21.77 $21.77 $21.60 $21.62 $21.62 33,324
2021-04-07 $21.81 $21.81 $21.69 $21.75 $21.75 40,972
2021-04-06 $21.86 $21.95 $21.85 $21.93 $21.93 80,281
2021-04-05 $21.50 $21.89 $21.50 $21.89 $21.89 46,018
2021-04-01 $21.40 $21.48 $21.29 $21.40 $21.40 62,131
2021-03-31 $21.05 $21.30 $21.05 $21.21 $21.21 31,486
2021-03-30 $21.00 $21.06 $20.91 $21.05 $21.05 43,006
2021-03-29 $21.19 $21.42 $21.00 $21.19 $21.19 93,284
2021-03-26 $21.00 $21.60 $21.00 $21.45 $21.45 76,183
2021-03-25 $20.60 $20.77 $20.54 $20.67 $20.67 73,293
2021-03-24 $20.87 $20.91 $20.70 $20.75 $20.75 94,800
2021-03-23 $21.07 $21.10 $20.91 $20.95 $20.95 57,014
2021-03-22 $21.13 $21.30 $21.07 $21.24 $21.24 72,872
2021-03-19 $20.82 $21.09 $20.82 $21.09 $21.09 58,006
2021-03-18 $21.15 $21.38 $20.86 $20.88 $20.88 72,414
2021-03-17 $20.76 $21.18 $20.76 $21.10 $21.10 55,108
2021-03-16 $20.88 $20.92 $20.70 $20.84 $20.84 83,279
2021-03-15 $21.00 $21.05 $20.75 $20.89 $20.89 132,044
2021-03-12 $21.65 $21.65 $21.16 $21.34 $21.34 134,498
2021-03-11 $21.60 $21.91 $21.51 $21.84 $21.84 157,260
2021-03-10 $21.49 $21.49 $21.00 $21.05 $21.05 104,451
2021-03-09 $21.50 $21.63 $21.01 $21.47 $21.47 123,346
2021-03-08 $22.32 $22.32 $21.40 $21.49 $21.49 240,389
2021-03-05 $22.61 $22.86 $22.30 $22.57 $22.57 101,008
2021-03-04 $23.00 $23.01 $22.31 $22.50 $22.50 181,357
2021-03-03 $23.11 $23.21 $23.03 $23.10 $23.10 190,113
2021-03-02 $23.62 $23.87 $23.10 $23.33 $23.33 281,809
2021-03-01 $23.35 $24.53 $23.30 $23.62 $23.62 265,155
2021-02-26 $23.10 $23.10 $22.64 $22.77 $22.77 275,448
2021-02-25 $24.13 $24.13 $23.10 $23.13 $23.13 337,217
2021-02-24 $23.80 $23.93 $23.55 $23.78 $23.78 409,675
2021-02-23 $24.44 $24.44 $23.96 $24.00 $24.00 499,316
2021-02-22 $25.05 $25.72 $24.36 $24.45 $24.45 2,359,270
2021-02-19 $24.76 $24.92 $24.63 $24.77 $24.77 89,039
2021-02-18 $25.66 $25.66 $24.48 $24.75 $24.75 38,907
2021-02-17 $25.56 $25.76 $25.55 $25.69 $25.69 19,294
2021-02-16 $25.53 $25.73 $25.51 $25.60 $25.60 28,429
2021-02-12 $25.26 $25.48 $25.25 $25.45 $25.45 22,982
2021-02-11 $25.59 $25.72 $25.32 $25.55 $25.55 55,493
2021-02-10 $25.52 $25.52 $24.98 $25.16 $25.16 60,067
2021-02-09 $25.38 $25.38 $24.89 $25.18 $25.18 66,731
2021-02-08 $24.09 $24.31 $24.08 $24.10 $24.10 44,739
2021-02-05 $24.06 $24.10 $23.75 $23.85 $23.85 49,400
2021-02-04 $24.40 $24.69 $24.00 $24.09 $24.09 49,551
2021-02-03 $25.10 $25.10 $24.30 $24.47 $24.47 39,649
2021-02-02 $24.77 $25.00 $24.65 $24.90 $24.90 151,668
2021-02-01 $24.26 $24.41 $24.25 $24.35 $24.35 85,402
2021-01-29 $24.94 $26.24 $24.33 $24.36 $24.36 83,645
2021-01-28 $24.92 $25.15 $24.78 $24.78 $24.78 220,357
2021-01-27 $24.83 $25.09 $24.62 $24.75 $24.75 156,367

KraneShares SSE STAR Market 50 Index ETF (KSTR) News Headlines

Recent KraneShares SSE STAR Market 50 Index ETF (KSTR) News
Similar Companies to KraneShares SSE STAR Market 50 Index ETF (KSTR) 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.