KraneShares Emerging Markets Consumer Technology Index ETF AMEX:KEMQ Historical Prices

Below are the 1603 trading days of historical prices for KEMQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
1603	AMEX	KEMQ	Wed, Mar 6, 2024	14.50	14.56	14.45	14.50
1602	AMEX	KEMQ	Tue, Mar 5, 2024	14.11	14.11	14.01	14.01
1601	AMEX	KEMQ	Mon, Mar 4, 2024	14.29	14.29	14.20	14.20
1600	AMEX	KEMQ	Fri, Mar 1, 2024	14.36	14.41	14.36	14.39
1599	AMEX	KEMQ	Thu, Feb 29, 2024	14.16	14.20	14.06	14.07
1598	AMEX	KEMQ	Wed, Feb 28, 2024	14.12	14.12	14.10	14.10
1597	AMEX	KEMQ	Tue, Feb 27, 2024	14.38	14.38	14.36	14.38
1596	AMEX	KEMQ	Mon, Feb 26, 2024	14.33	14.33	14.31	14.31
1595	AMEX	KEMQ	Fri, Feb 23, 2024	14.31	14.39	14.30	14.39
1594	AMEX	KEMQ	Thu, Feb 22, 2024	14.27	14.37	14.27	14.37
1593	AMEX	KEMQ	Wed, Feb 21, 2024	14.22	14.22	14.15	14.15
1592	AMEX	KEMQ	Tue, Feb 20, 2024	14.07	14.11	14.05	14.11
1591	AMEX	KEMQ	Fri, Feb 16, 2024	14.28	14.28	14.23	14.23
1590	AMEX	KEMQ	Thu, Feb 15, 2024	14.09	14.09	14.09	14.09
1589	AMEX	KEMQ	Wed, Feb 14, 2024	13.91	13.95	13.88	13.94
1588	AMEX	KEMQ	Tue, Feb 13, 2024	13.77	13.77	13.65	13.65
1587	AMEX	KEMQ	Mon, Feb 12, 2024	14.13	14.13	14.06	14.06
1586	AMEX	KEMQ	Fri, Feb 9, 2024	13.76	13.85	13.76	13.85
1585	AMEX	KEMQ	Thu, Feb 8, 2024	13.67	13.80	13.66	13.73
1584	AMEX	KEMQ	Wed, Feb 7, 2024	13.76	13.92	13.76	13.84
1583	AMEX	KEMQ	Tue, Feb 6, 2024	13.79	13.90	13.79	13.90
1582	AMEX	KEMQ	Mon, Feb 5, 2024	13.23	13.55	13.23	13.51
1581	AMEX	KEMQ	Fri, Feb 2, 2024	13.22	13.25	13.22	13.25
1580	AMEX	KEMQ	Thu, Feb 1, 2024	13.16	13.24	13.16	13.23
1579	AMEX	KEMQ	Wed, Jan 31, 2024	13.19	13.27	13.12	13.12
1578	AMEX	KEMQ	Tue, Jan 30, 2024	13.33	13.33	13.29	13.31
1577	AMEX	KEMQ	Mon, Jan 29, 2024	13.47	13.53	13.42	13.51
1576	AMEX	KEMQ	Fri, Jan 26, 2024	13.66	13.66	13.64	13.66
1575	AMEX	KEMQ	Thu, Jan 25, 2024	13.65	13.65	13.65	13.65
1574	AMEX	KEMQ	Wed, Jan 24, 2024	13.90	13.90	13.81	13.83
1573	AMEX	KEMQ	Tue, Jan 23, 2024	13.48	13.65	13.48	13.60
1572	AMEX	KEMQ	Mon, Jan 22, 2024	13.16	13.18	13.16	13.16
1571	AMEX	KEMQ	Fri, Jan 19, 2024	13.17	13.39	13.17	13.39
1570	AMEX	KEMQ	Thu, Jan 18, 2024	13.21	13.24	13.21	13.22
1569	AMEX	KEMQ	Wed, Jan 17, 2024	13.09	13.15	13.09	13.15
1568	AMEX	KEMQ	Tue, Jan 16, 2024	13.65	13.65	13.51	13.51
1567	AMEX	KEMQ	Fri, Jan 12, 2024	14.10	14.10	14.06	14.06
1566	AMEX	KEMQ	Thu, Jan 11, 2024	14.12	14.13	14.01	14.12
1565	AMEX	KEMQ	Wed, Jan 10, 2024	13.99	13.99	13.96	13.98
1564	AMEX	KEMQ	Tue, Jan 9, 2024	14.00	14.00	14.00	14.00
1563	AMEX	KEMQ	Mon, Jan 8, 2024	14.23	14.23	14.23	14.23
1562	AMEX	KEMQ	Fri, Jan 5, 2024	14.20	14.20	14.18	14.18
1561	AMEX	KEMQ	Thu, Jan 4, 2024	14.27	14.38	14.26	14.26
1560	AMEX	KEMQ	Wed, Jan 3, 2024	14.34	14.35	14.33	14.35
1559	AMEX	KEMQ	Tue, Jan 2, 2024	14.47	14.49	14.30	14.33
1558	AMEX	KEMQ	Fri, Dec 29, 2023	14.68	14.79	14.66	14.70
1557	AMEX	KEMQ	Thu, Dec 28, 2023	14.70	14.73	14.64	14.64
1556	AMEX	KEMQ	Wed, Dec 27, 2023	14.42	14.43	14.39	14.43
1555	AMEX	KEMQ	Tue, Dec 26, 2023	14.26	14.38	14.26	14.32
1554	AMEX	KEMQ	Fri, Dec 22, 2023	14.16	14.26	14.16	14.17
1553	AMEX	KEMQ	Thu, Dec 21, 2023	14.54	14.69	14.49	14.66
1552	AMEX	KEMQ	Wed, Dec 20, 2023	14.46	14.49	14.22	14.22
1551	AMEX	KEMQ	Tue, Dec 19, 2023	14.48	14.63	14.48	14.62
1550	AMEX	KEMQ	Mon, Dec 18, 2023	14.42	14.45	14.36	14.41
1549	AMEX	KEMQ	Fri, Dec 15, 2023	14.65	14.65	14.62	14.57
1548	AMEX	KEMQ	Thu, Dec 14, 2023	14.65	14.67	14.60	14.67
1547	AMEX	KEMQ	Wed, Dec 13, 2023	14.27	14.46	14.12	14.44
1546	AMEX	KEMQ	Tue, Dec 12, 2023	14.20	14.35	14.20	14.33
1545	AMEX	KEMQ	Mon, Dec 11, 2023	14.25	14.45	14.25	14.45
1544	AMEX	KEMQ	Fri, Dec 8, 2023	14.36	14.40	14.28	14.35
1543	AMEX	KEMQ	Thu, Dec 7, 2023	14.42	14.48	14.39	14.47
1542	AMEX	KEMQ	Wed, Dec 6, 2023	14.48	14.50	14.36	14.36
1541	AMEX	KEMQ	Tue, Dec 5, 2023	14.27	14.39	14.27	14.36
1540	AMEX	KEMQ	Mon, Dec 4, 2023	14.50	14.51	14.45	14.46
1539	AMEX	KEMQ	Fri, Dec 1, 2023	14.48	14.69	14.45	14.69
1538	AMEX	KEMQ	Thu, Nov 30, 2023	14.56	14.56	14.56	14.56
1537	AMEX	KEMQ	Wed, Nov 29, 2023	14.81	14.82	14.67	14.67
1536	AMEX	KEMQ	Tue, Nov 28, 2023	14.88	14.88	14.87	14.88
1535	AMEX	KEMQ	Mon, Nov 27, 2023	14.85	14.85	14.85	14.85
1534	AMEX	KEMQ	Fri, Nov 24, 2023	14.80	14.80	14.80	14.80
1533	AMEX	KEMQ	Wed, Nov 22, 2023	14.81	14.85	14.80	14.82
1532	AMEX	KEMQ	Tue, Nov 21, 2023	14.70	14.74	14.70	14.73
1531	AMEX	KEMQ	Mon, Nov 20, 2023	14.85	14.91	14.85	14.91
1530	AMEX	KEMQ	Fri, Nov 17, 2023	14.54	14.59	14.54	14.55
1529	AMEX	KEMQ	Thu, Nov 16, 2023	14.67	14.76	14.63	14.70
1528	AMEX	KEMQ	Wed, Nov 15, 2023	15.06	15.06	14.95	14.97
1527	AMEX	KEMQ	Tue, Nov 14, 2023	14.65	14.73	14.64	14.71
1526	AMEX	KEMQ	Mon, Nov 13, 2023	14.49	14.49	14.45	14.46
1525	AMEX	KEMQ	Fri, Nov 10, 2023	14.35	14.48	14.35	14.48
1524	AMEX	KEMQ	Thu, Nov 9, 2023	14.60	14.60	14.39	14.39
1523	AMEX	KEMQ	Wed, Nov 8, 2023	14.58	14.61	14.58	14.61
1522	AMEX	KEMQ	Tue, Nov 7, 2023	14.52	14.53	14.45	14.51
1521	AMEX	KEMQ	Mon, Nov 6, 2023	14.60	14.60	14.52	14.54
1520	AMEX	KEMQ	Fri, Nov 3, 2023	14.15	14.46	14.15	14.41
1519	AMEX	KEMQ	Thu, Nov 2, 2023	13.70	13.77	13.70	13.76
1518	AMEX	KEMQ	Wed, Nov 1, 2023	13.33	13.50	13.33	13.50
1517	AMEX	KEMQ	Tue, Oct 31, 2023	13.37	13.45	13.31	13.43
1516	AMEX	KEMQ	Mon, Oct 30, 2023	13.44	13.50	13.44	13.49
1515	AMEX	KEMQ	Fri, Oct 27, 2023	13.31	13.35	13.24	13.24
1514	AMEX	KEMQ	Thu, Oct 26, 2023	13.26	13.26	13.26	13.26
1513	AMEX	KEMQ	Wed, Oct 25, 2023	13.34	13.39	13.34	13.35
1512	AMEX	KEMQ	Tue, Oct 24, 2023	13.67	13.68	13.67	13.68
1511	AMEX	KEMQ	Mon, Oct 23, 2023	13.27	13.36	13.26	13.30
1510	AMEX	KEMQ	Fri, Oct 20, 2023	13.31	13.31	13.23	13.23
1509	AMEX	KEMQ	Thu, Oct 19, 2023	13.39	13.40	13.39	13.40
1508	AMEX	KEMQ	Wed, Oct 18, 2023	13.59	13.59	13.56	13.56
1507	AMEX	KEMQ	Tue, Oct 17, 2023	13.81	13.96	13.81	13.88
1506	AMEX	KEMQ	Mon, Oct 16, 2023	13.79	13.98	13.79	13.98
1505	AMEX	KEMQ	Fri, Oct 13, 2023	13.88	13.89	13.88	13.89
1504	AMEX	KEMQ	Thu, Oct 12, 2023	14.11	14.11	13.98	14.02
1503	AMEX	KEMQ	Wed, Oct 11, 2023	14.33	14.34	14.26	14.34
1502	AMEX	KEMQ	Tue, Oct 10, 2023	14.19	14.19	14.11	14.19
1501	AMEX	KEMQ	Mon, Oct 9, 2023	13.64	13.81	13.64	13.81
1500	AMEX	KEMQ	Fri, Oct 6, 2023	13.62	13.95	13.62	13.88
1499	AMEX	KEMQ	Thu, Oct 5, 2023	13.49	13.62	13.49	13.62
1498	AMEX	KEMQ	Wed, Oct 4, 2023	13.55	13.57	13.49	13.54
1497	AMEX	KEMQ	Tue, Oct 3, 2023	13.71	13.73	13.64	13.65
1496	AMEX	KEMQ	Mon, Oct 2, 2023	13.92	13.92	13.85	13.90
1495	AMEX	KEMQ	Fri, Sep 29, 2023	13.98	13.99	13.98	13.99
1494	AMEX	KEMQ	Thu, Sep 28, 2023	13.88	13.90	13.87	13.90
1493	AMEX	KEMQ	Wed, Sep 27, 2023	13.87	13.87	13.85	13.85
1492	AMEX	KEMQ	Tue, Sep 26, 2023	13.84	13.84	13.81	13.84
1491	AMEX	KEMQ	Mon, Sep 25, 2023	14.08	14.10	14.08	14.10
1490	AMEX	KEMQ	Fri, Sep 22, 2023	14.17	14.17	14.10	14.10
1489	AMEX	KEMQ	Thu, Sep 21, 2023	13.88	13.89	13.84	13.84
1488	AMEX	KEMQ	Wed, Sep 20, 2023	14.46	14.47	14.31	14.31
1487	AMEX	KEMQ	Tue, Sep 19, 2023	14.58	14.58	14.51	14.53
1486	AMEX	KEMQ	Mon, Sep 18, 2023	14.72	14.72	14.71	14.71
1485	AMEX	KEMQ	Fri, Sep 15, 2023	14.82	14.82	14.76	14.76
1484	AMEX	KEMQ	Thu, Sep 14, 2023	14.83	14.83	14.83	14.83
1483	AMEX	KEMQ	Wed, Sep 13, 2023	14.76	14.78	14.75	14.76
1482	AMEX	KEMQ	Tue, Sep 12, 2023	14.91	14.98	14.87	14.87
1481	AMEX	KEMQ	Mon, Sep 11, 2023	14.85	14.90	14.85	14.88
1480	AMEX	KEMQ	Fri, Sep 8, 2023	14.61	14.64	14.61	14.64
1479	AMEX	KEMQ	Thu, Sep 7, 2023	14.68	14.70	14.65	14.69
1478	AMEX	KEMQ	Wed, Sep 6, 2023	14.95	14.97	14.95	14.97
1477	AMEX	KEMQ	Tue, Sep 5, 2023	14.96	14.98	14.96	14.98
1476	AMEX	KEMQ	Fri, Sep 1, 2023	15.15	15.22	15.08	15.14
1475	AMEX	KEMQ	Thu, Aug 31, 2023	14.78	14.96	14.78	14.86
1474	AMEX	KEMQ	Wed, Aug 30, 2023	14.76	15.02	14.76	15.01
1473	AMEX	KEMQ	Tue, Aug 29, 2023	14.75	15.02	14.75	15.02
1472	AMEX	KEMQ	Mon, Aug 28, 2023	14.59	14.63	14.59	14.63
1471	AMEX	KEMQ	Fri, Aug 25, 2023	14.34	14.40	14.34	14.40
1470	AMEX	KEMQ	Thu, Aug 24, 2023	14.59	14.60	14.37	14.37
1469	AMEX	KEMQ	Wed, Aug 23, 2023	14.57	14.58	14.54	14.56
1468	AMEX	KEMQ	Tue, Aug 22, 2023	14.42	14.42	14.32	14.34
1467	AMEX	KEMQ	Mon, Aug 21, 2023	14.20	14.35	14.20	14.35
1466	AMEX	KEMQ	Fri, Aug 18, 2023	14.21	14.31	14.21	14.31
1465	AMEX	KEMQ	Thu, Aug 17, 2023	14.80	14.80	14.46	14.46
1464	AMEX	KEMQ	Wed, Aug 16, 2023	14.73	14.87	14.65	14.65
1463	AMEX	KEMQ	Tue, Aug 15, 2023	14.67	14.70	14.61	14.70
1462	AMEX	KEMQ	Mon, Aug 14, 2023	14.90	15.00	14.90	15.00
1461	AMEX	KEMQ	Fri, Aug 11, 2023	15.07	15.15	15.03	15.07
1460	AMEX	KEMQ	Thu, Aug 10, 2023	15.36	15.41	15.36	15.39
1459	AMEX	KEMQ	Wed, Aug 9, 2023	15.38	15.38	15.24	15.29
1458	AMEX	KEMQ	Tue, Aug 8, 2023	15.12	15.27	15.12	15.27
1457	AMEX	KEMQ	Mon, Aug 7, 2023	15.75	15.75	15.52	15.60
1456	AMEX	KEMQ	Fri, Aug 4, 2023	15.54	15.54	15.54	15.54
1455	AMEX	KEMQ	Thu, Aug 3, 2023	15.40	15.61	15.40	15.61
1454	AMEX	KEMQ	Wed, Aug 2, 2023	15.27	15.29	15.26	15.29
1453	AMEX	KEMQ	Tue, Aug 1, 2023	15.76	15.92	15.76	15.88
1452	AMEX	KEMQ	Mon, Jul 31, 2023	15.98	16.05	15.97	16.02
1451	AMEX	KEMQ	Fri, Jul 28, 2023	15.83	15.83	15.83	15.83
1450	AMEX	KEMQ	Thu, Jul 27, 2023	15.46	15.46	15.15	15.19
1449	AMEX	KEMQ	Wed, Jul 26, 2023	15.28	15.39	15.28	15.33
1448	AMEX	KEMQ	Tue, Jul 25, 2023	15.28	15.28	15.28	15.28
1447	AMEX	KEMQ	Mon, Jul 24, 2023	15.15	15.28	15.15	15.27
1446	AMEX	KEMQ	Fri, Jul 21, 2023	15.03	15.08	15.01	15.02
1445	AMEX	KEMQ	Thu, Jul 20, 2023	14.93	14.94	14.91	14.91
1444	AMEX	KEMQ	Wed, Jul 19, 2023	15.06	15.06	15.04	15.04
1443	AMEX	KEMQ	Tue, Jul 18, 2023	15.07	15.10	14.99	15.02
1442	AMEX	KEMQ	Mon, Jul 17, 2023	15.19	15.31	15.19	15.31
1441	AMEX	KEMQ	Fri, Jul 14, 2023	15.23	15.23	15.22	15.22
1440	AMEX	KEMQ	Thu, Jul 13, 2023	15.34	15.49	15.33	15.47
1439	AMEX	KEMQ	Wed, Jul 12, 2023	14.90	15.06	14.90	15.06
1438	AMEX	KEMQ	Tue, Jul 11, 2023	14.29	14.54	14.29	14.54
1437	AMEX	KEMQ	Mon, Jul 10, 2023	14.21	14.28	14.21	14.28
1436	AMEX	KEMQ	Fri, Jul 7, 2023	14.19	14.31	14.19	14.28
1435	AMEX	KEMQ	Thu, Jul 6, 2023	14.23	14.23	14.03	14.07
1434	AMEX	KEMQ	Wed, Jul 5, 2023	14.48	14.48	14.42	14.48
1433	AMEX	KEMQ	Mon, Jul 3, 2023	14.63	14.66	14.60	14.65
1432	AMEX	KEMQ	Fri, Jun 30, 2023	14.48	14.53	14.48	14.49
1431	AMEX	KEMQ	Thu, Jun 29, 2023	14.34	14.35	14.34	14.35
1430	AMEX	KEMQ	Wed, Jun 28, 2023	14.53	14.60	14.53	14.56
1429	AMEX	KEMQ	Tue, Jun 27, 2023	14.70	14.72	14.70	14.72
1428	AMEX	KEMQ	Mon, Jun 26, 2023	14.48	14.49	14.40	14.40
1427	AMEX	KEMQ	Fri, Jun 23, 2023	14.39	14.42	14.39	14.41
1426	AMEX	KEMQ	Thu, Jun 22, 2023	14.70	14.79	14.70	14.75
1425	AMEX	KEMQ	Wed, Jun 21, 2023	14.77	14.82	14.77	14.82
1424	AMEX	KEMQ	Tue, Jun 20, 2023	14.74	14.99	14.74	14.96
1423	AMEX	KEMQ	Fri, Jun 16, 2023	15.40	15.40	15.29	15.33
1422	AMEX	KEMQ	Thu, Jun 15, 2023	15.39	15.48	15.39	15.48
1421	AMEX	KEMQ	Wed, Jun 14, 2023	15.21	15.30	15.17	15.30
1420	AMEX	KEMQ	Tue, Jun 13, 2023	15.28	15.28	15.19	15.19
1419	AMEX	KEMQ	Mon, Jun 12, 2023	14.99	15.05	14.99	15.02
1418	AMEX	KEMQ	Fri, Jun 9, 2023	14.93	15.00	14.92	14.92
1417	AMEX	KEMQ	Thu, Jun 8, 2023	14.66	14.82	14.66	14.82
1416	AMEX	KEMQ	Wed, Jun 7, 2023	14.69	14.69	14.60	14.63
1415	AMEX	KEMQ	Tue, Jun 6, 2023	14.47	14.75	14.47	14.75
1414	AMEX	KEMQ	Mon, Jun 5, 2023	14.44	14.47	14.44	14.57
1413	AMEX	KEMQ	Fri, Jun 2, 2023	14.60	14.61	14.56	14.57
1412	AMEX	KEMQ	Thu, Jun 1, 2023	13.96	14.20	13.96	14.20
1411	AMEX	KEMQ	Wed, May 31, 2023	13.68	13.81	13.68	13.81
1410	AMEX	KEMQ	Tue, May 30, 2023	13.91	13.93	13.91	13.93
1409	AMEX	KEMQ	Fri, May 26, 2023	14.07	14.25	14.07	14.20
1408	AMEX	KEMQ	Thu, May 25, 2023	14.07	14.07	14.05	14.05
1407	AMEX	KEMQ	Wed, May 24, 2023	14.15	14.15	14.15	14.15
1406	AMEX	KEMQ	Tue, May 23, 2023	14.51	14.51	14.32	14.32
1405	AMEX	KEMQ	Mon, May 22, 2023	14.64	14.72	14.64	14.64
1404	AMEX	KEMQ	Fri, May 19, 2023	14.45	14.45	14.39	14.45
1403	AMEX	KEMQ	Thu, May 18, 2023	14.65	14.65	14.42	14.48
1402	AMEX	KEMQ	Wed, May 17, 2023	14.59	14.78	14.59	14.78
1401	AMEX	KEMQ	Tue, May 16, 2023	14.69	14.72	14.61	14.64
1400	AMEX	KEMQ	Mon, May 15, 2023	14.69	14.92	14.69	14.92
1399	AMEX	KEMQ	Fri, May 12, 2023	14.52	14.52	14.41	14.41
1398	AMEX	KEMQ	Thu, May 11, 2023	14.58	14.71	14.58	14.71
1397	AMEX	KEMQ	Wed, May 10, 2023	14.63	14.69	14.54	14.64
1396	AMEX	KEMQ	Tue, May 9, 2023	14.57	14.61	14.57	14.60
1395	AMEX	KEMQ	Mon, May 8, 2023	14.81	14.83	14.81	14.83
1394	AMEX	KEMQ	Fri, May 5, 2023	14.64	14.80	14.64	14.79
1393	AMEX	KEMQ	Thu, May 4, 2023	14.57	14.57	14.51	14.51
1392	AMEX	KEMQ	Wed, May 3, 2023	14.36	14.45	14.35	14.35
1391	AMEX	KEMQ	Tue, May 2, 2023	14.51	14.51	14.28	14.34
1390	AMEX	KEMQ	Mon, May 1, 2023	14.67	14.67	14.58	14.60
1389	AMEX	KEMQ	Fri, Apr 28, 2023	14.45	14.65	14.45	14.65
1388	AMEX	KEMQ	Thu, Apr 27, 2023	14.29	14.39	14.26	14.39
1387	AMEX	KEMQ	Wed, Apr 26, 2023	14.23	14.26	14.18	14.19
1386	AMEX	KEMQ	Tue, Apr 25, 2023	14.05	14.06	13.99	14.02
1385	AMEX	KEMQ	Mon, Apr 24, 2023	14.48	14.48	14.35	14.47
1384	AMEX	KEMQ	Fri, Apr 21, 2023	14.48	14.54	14.48	14.54
1383	AMEX	KEMQ	Thu, Apr 20, 2023	14.67	14.67	14.67	14.67
1382	AMEX	KEMQ	Wed, Apr 19, 2023	14.76	14.85	14.74	14.80
1381	AMEX	KEMQ	Tue, Apr 18, 2023	15.10	15.10	14.97	15.00
1380	AMEX	KEMQ	Mon, Apr 17, 2023	14.97	15.02	14.97	15.02
1379	AMEX	KEMQ	Fri, Apr 14, 2023	14.87	14.88	14.81	14.88
1378	AMEX	KEMQ	Thu, Apr 13, 2023	14.86	14.99	14.86	14.98
1377	AMEX	KEMQ	Wed, Apr 12, 2023	14.82	14.82	14.54	14.55
1376	AMEX	KEMQ	Tue, Apr 11, 2023	14.94	14.94	14.87	14.90
1375	AMEX	KEMQ	Mon, Apr 10, 2023	14.78	14.86	14.70	14.84
1374	AMEX	KEMQ	Thu, Apr 6, 2023	14.86	14.96	14.86	14.91
1373	AMEX	KEMQ	Wed, Apr 5, 2023	15.10	15.10	14.86	14.88
1372	AMEX	KEMQ	Tue, Apr 4, 2023	15.17	15.17	15.08	15.17
1371	AMEX	KEMQ	Mon, Apr 3, 2023	15.15	15.16	15.05	15.16
1370	AMEX	KEMQ	Fri, Mar 31, 2023	15.25	15.29	15.18	15.21
1369	AMEX	KEMQ	Thu, Mar 30, 2023	15.12	15.31	15.12	15.25
1368	AMEX	KEMQ	Wed, Mar 29, 2023	15.11	15.11	15.07	15.11
1367	AMEX	KEMQ	Tue, Mar 28, 2023	14.95	15.04	14.95	15.03
1366	AMEX	KEMQ	Mon, Mar 27, 2023	14.75	14.78	14.66	14.76
1365	AMEX	KEMQ	Fri, Mar 24, 2023	14.92	14.94	14.85	14.92
1364	AMEX	KEMQ	Thu, Mar 23, 2023	15.02	15.12	14.82	14.92
1363	AMEX	KEMQ	Wed, Mar 22, 2023	14.74	14.93	14.69	14.69
1362	AMEX	KEMQ	Tue, Mar 21, 2023	14.57	14.65	14.52	14.62
1361	AMEX	KEMQ	Mon, Mar 20, 2023	14.39	14.54	14.27	14.44
1360	AMEX	KEMQ	Fri, Mar 17, 2023	14.58	14.58	14.43	14.48
1359	AMEX	KEMQ	Thu, Mar 16, 2023	14.15	14.50	14.15	14.50
1358	AMEX	KEMQ	Wed, Mar 15, 2023	14.02	14.11	13.98	14.07
1357	AMEX	KEMQ	Tue, Mar 14, 2023	14.37	14.45	14.34	14.44
1356	AMEX	KEMQ	Mon, Mar 13, 2023	14.33	14.41	14.33	14.36
1355	AMEX	KEMQ	Fri, Mar 10, 2023	14.27	14.47	14.27	14.27
1354	AMEX	KEMQ	Thu, Mar 9, 2023	14.75	14.75	14.39	14.43
1353	AMEX	KEMQ	Wed, Mar 8, 2023	14.89	14.97	14.89	14.95
1352	AMEX	KEMQ	Tue, Mar 7, 2023	15.11	15.11	14.99	15.00
1351	AMEX	KEMQ	Mon, Mar 6, 2023	15.27	15.36	15.21	15.21
1350	AMEX	KEMQ	Fri, Mar 3, 2023	15.24	15.36	15.24	15.33
1349	AMEX	KEMQ	Thu, Mar 2, 2023	14.94	15.20	14.94	15.15
1348	AMEX	KEMQ	Wed, Mar 1, 2023	15.07	15.08	15.00	15.01
1347	AMEX	KEMQ	Tue, Feb 28, 2023	14.60	14.76	14.60	14.68
1346	AMEX	KEMQ	Mon, Feb 27, 2023	14.70	14.74	14.65	14.65
1345	AMEX	KEMQ	Fri, Feb 24, 2023	14.58	14.60	14.50	14.60
1344	AMEX	KEMQ	Thu, Feb 23, 2023	15.27	15.27	14.94	15.06
1343	AMEX	KEMQ	Wed, Feb 22, 2023	14.84	14.93	14.84	14.93
1342	AMEX	KEMQ	Tue, Feb 21, 2023	15.06	15.19	15.00	15.01
1341	AMEX	KEMQ	Fri, Feb 17, 2023	15.39	15.39	15.21	15.25
1340	AMEX	KEMQ	Thu, Feb 16, 2023	15.62	15.80	15.57	15.72
1339	AMEX	KEMQ	Wed, Feb 15, 2023	15.42	15.58	15.37	15.58
1338	AMEX	KEMQ	Tue, Feb 14, 2023	15.62	15.81	15.62	15.76
1337	AMEX	KEMQ	Mon, Feb 13, 2023	15.71	15.88	15.71	15.80
1336	AMEX	KEMQ	Fri, Feb 10, 2023	15.83	15.83	15.61	15.64
1335	AMEX	KEMQ	Thu, Feb 9, 2023	16.38	16.38	16.11	16.11
1334	AMEX	KEMQ	Wed, Feb 8, 2023	16.18	16.21	16.04	16.10
1333	AMEX	KEMQ	Tue, Feb 7, 2023	16.02	16.14	15.89	16.13
1332	AMEX	KEMQ	Mon, Feb 6, 2023	15.83	15.86	15.75	15.86
1331	AMEX	KEMQ	Fri, Feb 3, 2023	16.45	16.46	16.18	16.18
1330	AMEX	KEMQ	Thu, Feb 2, 2023	16.79	16.79	16.58	16.64
1329	AMEX	KEMQ	Wed, Feb 1, 2023	16.51	16.66	16.31	16.62
1328	AMEX	KEMQ	Tue, Jan 31, 2023	16.12	16.27	16.12	16.25
1327	AMEX	KEMQ	Mon, Jan 30, 2023	16.36	16.37	16.19	16.22
1326	AMEX	KEMQ	Fri, Jan 27, 2023	16.62	16.76	16.55	16.73
1325	AMEX	KEMQ	Thu, Jan 26, 2023	16.56	16.67	16.50	16.67
1324	AMEX	KEMQ	Wed, Jan 25, 2023	16.18	16.30	16.03	16.27
1323	AMEX	KEMQ	Tue, Jan 24, 2023	16.16	16.37	16.16	16.36
1322	AMEX	KEMQ	Mon, Jan 23, 2023	16.17	16.37	16.15	16.26
1321	AMEX	KEMQ	Fri, Jan 20, 2023	15.92	16.10	15.87	16.10
1320	AMEX	KEMQ	Thu, Jan 19, 2023	15.82	15.90	15.67	15.74
1319	AMEX	KEMQ	Wed, Jan 18, 2023	16.02	16.02	15.73	15.78
1318	AMEX	KEMQ	Tue, Jan 17, 2023	15.98	15.98	15.82	15.93
1317	AMEX	KEMQ	Fri, Jan 13, 2023	16.03	16.27	16.03	16.27
1316	AMEX	KEMQ	Thu, Jan 12, 2023	16.07	16.27	15.80	15.99
1315	AMEX	KEMQ	Wed, Jan 11, 2023	16.38	16.43	16.24	16.42
1314	AMEX	KEMQ	Tue, Jan 10, 2023	16.03	16.26	16.01	16.19
1313	AMEX	KEMQ	Mon, Jan 9, 2023	16.08	16.19	16.01	16.01
1312	AMEX	KEMQ	Fri, Jan 6, 2023	15.47	15.82	15.47	15.82
1311	AMEX	KEMQ	Thu, Jan 5, 2023	15.29	15.57	15.29	15.57
1310	AMEX	KEMQ	Wed, Jan 4, 2023	15.20	15.53	15.15	15.53
1309	AMEX	KEMQ	Tue, Jan 3, 2023	15.00	15.00	14.65	14.73
1308	AMEX	KEMQ	Fri, Dec 30, 2022	14.70	14.74	14.55	14.63
1307	AMEX	KEMQ	Thu, Dec 29, 2022	14.67	14.92	14.67	14.89
1306	AMEX	KEMQ	Wed, Dec 28, 2022	14.68	14.70	14.41	14.45
1305	AMEX	KEMQ	Tue, Dec 27, 2022	14.66	14.83	14.65	14.73
1304	AMEX	KEMQ	Fri, Dec 23, 2022	14.42	14.49	14.34	14.37
1303	AMEX	KEMQ	Thu, Dec 22, 2022	14.72	14.72	14.40	14.55
1302	AMEX	KEMQ	Wed, Dec 21, 2022	14.45	14.74	14.37	14.73
1301	AMEX	KEMQ	Tue, Dec 20, 2022	14.37	14.58	14.37	14.42
1300	AMEX	KEMQ	Mon, Dec 19, 2022	14.49	14.59	14.45	14.48
1299	AMEX	KEMQ	Fri, Dec 16, 2022	14.56	14.60	14.41	14.42
1298	AMEX	KEMQ	Thu, Dec 15, 2022	14.88	14.88	14.46	14.47
1297	AMEX	KEMQ	Wed, Dec 14, 2022	15.02	15.09	14.95	15.09
1296	AMEX	KEMQ	Tue, Dec 13, 2022	15.44	15.52	15.05	15.10
1295	AMEX	KEMQ	Mon, Dec 12, 2022	14.94	15.03	14.78	14.94
1294	AMEX	KEMQ	Fri, Dec 9, 2022	15.18	15.23	15.05	15.05
1293	AMEX	KEMQ	Thu, Dec 8, 2022	15.09	15.24	15.08	15.18
1292	AMEX	KEMQ	Wed, Dec 7, 2022	14.67	14.76	14.60	14.68
1291	AMEX	KEMQ	Tue, Dec 6, 2022	14.87	14.88	14.72	14.81
1290	AMEX	KEMQ	Mon, Dec 5, 2022	15.28	15.28	14.82	14.89
1289	AMEX	KEMQ	Fri, Dec 2, 2022	14.63	15.16	14.63	15.10
1288	AMEX	KEMQ	Thu, Dec 1, 2022	14.62	14.68	14.58	14.61
1287	AMEX	KEMQ	Wed, Nov 30, 2022	14.39	14.69	14.34	14.66
1286	AMEX	KEMQ	Tue, Nov 29, 2022	13.97	14.08	13.95	14.00
1285	AMEX	KEMQ	Mon, Nov 28, 2022	13.63	13.74	13.55	13.59
1284	AMEX	KEMQ	Fri, Nov 25, 2022	13.56	13.59	13.54	13.55
1283	AMEX	KEMQ	Wed, Nov 23, 2022	13.70	13.81	13.64	13.76
1282	AMEX	KEMQ	Tue, Nov 22, 2022	13.54	13.58	13.42	13.57
1281	AMEX	KEMQ	Mon, Nov 21, 2022	13.86	13.93	13.73	13.80
1280	AMEX	KEMQ	Fri, Nov 18, 2022	14.25	14.25	14.01	14.10
1279	AMEX	KEMQ	Thu, Nov 17, 2022	13.86	14.39	13.86	14.28
1278	AMEX	KEMQ	Wed, Nov 16, 2022	14.33	14.36	14.12	14.15
1277	AMEX	KEMQ	Tue, Nov 15, 2022	14.47	14.73	14.46	14.57
1276	AMEX	KEMQ	Mon, Nov 14, 2022	13.68	13.86	13.68	13.75
1275	AMEX	KEMQ	Fri, Nov 11, 2022	13.68	13.90	13.68	13.86
1274	AMEX	KEMQ	Thu, Nov 10, 2022	12.97	13.22	12.97	13.18
1273	AMEX	KEMQ	Wed, Nov 9, 2022	12.74	12.74	12.42	12.48
1272	AMEX	KEMQ	Tue, Nov 8, 2022	12.81	13.03	12.78	12.95
1271	AMEX	KEMQ	Mon, Nov 7, 2022	12.98	13.01	12.88	12.88
1270	AMEX	KEMQ	Fri, Nov 4, 2022	12.88	12.89	12.68	12.82
1269	AMEX	KEMQ	Thu, Nov 3, 2022	11.97	12.30	11.97	12.22
1268	AMEX	KEMQ	Wed, Nov 2, 2022	12.36	12.44	12.14	12.14
1267	AMEX	KEMQ	Tue, Nov 1, 2022	12.42	12.42	12.19	12.19
1266	AMEX	KEMQ	Mon, Oct 31, 2022	11.69	11.93	11.69	11.93
1265	AMEX	KEMQ	Fri, Oct 28, 2022	11.58	11.77	11.51	11.77
1264	AMEX	KEMQ	Thu, Oct 27, 2022	11.92	12.07	11.88	11.88
1263	AMEX	KEMQ	Wed, Oct 26, 2022	11.76	12.26	11.76	12.07
1262	AMEX	KEMQ	Tue, Oct 25, 2022	11.56	11.78	11.56	11.70
1261	AMEX	KEMQ	Mon, Oct 24, 2022	11.43	11.43	11.11	11.43
1260	AMEX	KEMQ	Fri, Oct 21, 2022	11.96	12.23	11.90	12.23
1259	AMEX	KEMQ	Thu, Oct 20, 2022	12.19	12.46	12.07	12.11
1258	AMEX	KEMQ	Wed, Oct 19, 2022	12.39	12.39	12.09	12.13
1257	AMEX	KEMQ	Tue, Oct 18, 2022	12.82	12.96	12.58	12.70
1256	AMEX	KEMQ	Mon, Oct 17, 2022	12.42	12.68	12.42	12.56
1255	AMEX	KEMQ	Fri, Oct 14, 2022	12.61	12.65	12.17	12.17
1254	AMEX	KEMQ	Thu, Oct 13, 2022	12.17	12.57	12.09	12.49
1253	AMEX	KEMQ	Wed, Oct 12, 2022	12.67	12.79	12.65	12.71
1252	AMEX	KEMQ	Tue, Oct 11, 2022	12.99	12.99	12.68	12.78
1251	AMEX	KEMQ	Mon, Oct 10, 2022	13.30	13.32	13.10	13.19
1250	AMEX	KEMQ	Fri, Oct 7, 2022	13.76	13.76	13.49	13.52
1249	AMEX	KEMQ	Thu, Oct 6, 2022	14.04	14.10	13.97	14.01
1248	AMEX	KEMQ	Wed, Oct 5, 2022	13.97	14.06	13.80	13.96
1247	AMEX	KEMQ	Tue, Oct 4, 2022	13.82	14.18	13.82	14.12
1246	AMEX	KEMQ	Mon, Oct 3, 2022	13.35	13.57	13.31	13.52
1245	AMEX	KEMQ	Fri, Sep 30, 2022	13.14	13.37	13.09	13.19
1244	AMEX	KEMQ	Thu, Sep 29, 2022	13.31	13.31	13.05	13.13
1243	AMEX	KEMQ	Wed, Sep 28, 2022	13.22	13.62	13.22	13.60
1242	AMEX	KEMQ	Tue, Sep 27, 2022	13.54	13.69	13.31	13.33
1241	AMEX	KEMQ	Mon, Sep 26, 2022	13.52	13.56	13.35	13.36
1240	AMEX	KEMQ	Fri, Sep 23, 2022	13.50	13.50	13.29	13.39
1239	AMEX	KEMQ	Thu, Sep 22, 2022	13.97	13.98	13.74	13.82
1238	AMEX	KEMQ	Wed, Sep 21, 2022	14.31	14.31	14.00	14.01
1237	AMEX	KEMQ	Tue, Sep 20, 2022	14.40	14.49	14.32	14.38
1236	AMEX	KEMQ	Mon, Sep 19, 2022	14.26	14.49	14.26	14.49
1235	AMEX	KEMQ	Fri, Sep 16, 2022	14.58	14.59	14.37	14.45
1234	AMEX	KEMQ	Thu, Sep 15, 2022	14.80	14.98	14.77	14.79
1233	AMEX	KEMQ	Wed, Sep 14, 2022	14.97	14.97	14.83	14.94
1232	AMEX	KEMQ	Tue, Sep 13, 2022	15.17	15.17	14.92	14.96
1231	AMEX	KEMQ	Mon, Sep 12, 2022	15.41	15.57	15.41	15.56
1230	AMEX	KEMQ	Fri, Sep 9, 2022	15.07	15.33	15.07	15.32
1229	AMEX	KEMQ	Thu, Sep 8, 2022	14.76	14.89	14.72	14.88
1228	AMEX	KEMQ	Wed, Sep 7, 2022	14.72	14.95	14.59	14.95
1227	AMEX	KEMQ	Tue, Sep 6, 2022	14.97	14.97	14.74	14.75
1226	AMEX	KEMQ	Fri, Sep 2, 2022	15.28	15.32	15.04	15.08
1225	AMEX	KEMQ	Thu, Sep 1, 2022	15.27	15.32	15.06	15.32
1224	AMEX	KEMQ	Wed, Aug 31, 2022	15.52	15.69	15.47	15.52
1223	AMEX	KEMQ	Tue, Aug 30, 2022	15.34	15.34	15.18	15.24
1222	AMEX	KEMQ	Mon, Aug 29, 2022	15.60	15.78	15.45	15.45
1221	AMEX	KEMQ	Fri, Aug 26, 2022	16.32	16.32	15.74	15.74
1220	AMEX	KEMQ	Thu, Aug 25, 2022	15.89	16.18	15.85	16.17
1219	AMEX	KEMQ	Wed, Aug 24, 2022	15.36	15.66	15.36	15.52
1218	AMEX	KEMQ	Tue, Aug 23, 2022	15.22	15.38	15.19	15.36
1217	AMEX	KEMQ	Mon, Aug 22, 2022	15.21	15.27	15.17	15.17
1216	AMEX	KEMQ	Fri, Aug 19, 2022	15.44	15.44	15.25	15.30
1215	AMEX	KEMQ	Thu, Aug 18, 2022	15.81	15.81	15.63	15.68
1214	AMEX	KEMQ	Wed, Aug 17, 2022	16.00	16.07	15.88	15.94
1213	AMEX	KEMQ	Tue, Aug 16, 2022	16.27	16.27	16.18	16.25
1212	AMEX	KEMQ	Mon, Aug 15, 2022	16.38	16.49	16.29	16.42
1211	AMEX	KEMQ	Fri, Aug 12, 2022	16.14	16.37	16.14	16.37
1210	AMEX	KEMQ	Thu, Aug 11, 2022	16.49	16.67	16.21	16.24
1209	AMEX	KEMQ	Wed, Aug 10, 2022	16.06	16.18	15.93	16.17
1208	AMEX	KEMQ	Tue, Aug 9, 2022	16.21	16.23	15.96	16.04
1207	AMEX	KEMQ	Mon, Aug 8, 2022	16.40	16.51	16.19	16.23
1206	AMEX	KEMQ	Fri, Aug 5, 2022	16.22	16.41	16.18	16.28
1205	AMEX	KEMQ	Thu, Aug 4, 2022	16.49	16.65	16.41	16.51
1204	AMEX	KEMQ	Wed, Aug 3, 2022	15.70	16.04	15.67	16.04
1203	AMEX	KEMQ	Tue, Aug 2, 2022	15.20	15.65	15.20	15.52
1202	AMEX	KEMQ	Mon, Aug 1, 2022	15.32	15.49	15.16	15.43
1201	AMEX	KEMQ	Fri, Jul 29, 2022	15.41	15.52	15.33	15.46
1200	AMEX	KEMQ	Thu, Jul 28, 2022	15.88	15.88	15.48	15.82
1199	AMEX	KEMQ	Wed, Jul 27, 2022	15.66	15.90	15.52	15.87
1198	AMEX	KEMQ	Tue, Jul 26, 2022	15.76	15.79	15.50	15.51
1197	AMEX	KEMQ	Mon, Jul 25, 2022	15.85	15.87	15.75	15.82
1196	AMEX	KEMQ	Fri, Jul 22, 2022	16.16	16.17	15.73	15.82
1195	AMEX	KEMQ	Thu, Jul 21, 2022	16.14	16.27	16.06	16.27
1194	AMEX	KEMQ	Wed, Jul 20, 2022	15.82	15.95	15.73	15.95
1193	AMEX	KEMQ	Tue, Jul 19, 2022	15.68	15.85	15.66	15.85
1192	AMEX	KEMQ	Mon, Jul 18, 2022	15.54	15.72	15.39	15.41
1191	AMEX	KEMQ	Fri, Jul 15, 2022	14.81	15.12	14.81	15.12
1190	AMEX	KEMQ	Thu, Jul 14, 2022	15.21	15.26	15.03	15.12
1189	AMEX	KEMQ	Wed, Jul 13, 2022	15.15	15.45	15.11	15.36
1188	AMEX	KEMQ	Tue, Jul 12, 2022	15.22	15.39	15.12	15.30
1187	AMEX	KEMQ	Mon, Jul 11, 2022	15.58	15.58	15.22	15.26
1186	AMEX	KEMQ	Fri, Jul 8, 2022	16.03	16.18	15.90	16.02
1185	AMEX	KEMQ	Thu, Jul 7, 2022	16.14	16.34	16.12	16.26
1184	AMEX	KEMQ	Wed, Jul 6, 2022	16.07	16.10	15.74	15.90
1183	AMEX	KEMQ	Tue, Jul 5, 2022	15.64	16.11	15.50	16.11
1182	AMEX	KEMQ	Fri, Jul 1, 2022	15.51	15.82	15.50	15.81
1181	AMEX	KEMQ	Thu, Jun 30, 2022	15.35	15.65	15.29	15.61
1180	AMEX	KEMQ	Wed, Jun 29, 2022	15.75	15.90	15.70	15.82
1179	AMEX	KEMQ	Tue, Jun 28, 2022	16.44	16.52	16.01	16.03
1178	AMEX	KEMQ	Mon, Jun 27, 2022	16.59	16.62	16.30	16.36
1177	AMEX	KEMQ	Fri, Jun 24, 2022	16.05	16.29	16.00	16.29
1176	AMEX	KEMQ	Thu, Jun 23, 2022	15.50	15.64	15.35	15.58
1175	AMEX	KEMQ	Wed, Jun 22, 2022	15.32	15.60	15.31	15.40
1174	AMEX	KEMQ	Tue, Jun 21, 2022	15.84	15.98	15.75	15.84
1173	AMEX	KEMQ	Fri, Jun 17, 2022	15.62	15.65	15.29	15.45
1172	AMEX	KEMQ	Thu, Jun 16, 2022	15.22	15.28	14.99	15.11
1171	AMEX	KEMQ	Wed, Jun 15, 2022	15.71	16.09	15.60	15.90
1170	AMEX	KEMQ	Tue, Jun 14, 2022	15.55	15.72	15.39	15.65
1169	AMEX	KEMQ	Mon, Jun 13, 2022	15.62	15.62	15.21	15.33
1168	AMEX	KEMQ	Fri, Jun 10, 2022	16.75	16.79	16.27	16.27
1167	AMEX	KEMQ	Thu, Jun 9, 2022	17.12	17.15	16.67	16.67
1166	AMEX	KEMQ	Wed, Jun 8, 2022	17.21	17.48	17.20	17.45
1165	AMEX	KEMQ	Tue, Jun 7, 2022	16.52	16.95	16.52	16.94
1164	AMEX	KEMQ	Mon, Jun 6, 2022	16.85	16.94	16.58	16.67
1163	AMEX	KEMQ	Fri, Jun 3, 2022	16.40	16.43	16.21	16.24
1162	AMEX	KEMQ	Thu, Jun 2, 2022	16.09	16.67	16.09	16.67
1161	AMEX	KEMQ	Wed, Jun 1, 2022	16.37	16.43	15.87	16.00
1160	AMEX	KEMQ	Tue, May 31, 2022	16.56	16.56	16.24	16.29
1159	AMEX	KEMQ	Fri, May 27, 2022	15.64	15.89	15.56	15.89
1158	AMEX	KEMQ	Thu, May 26, 2022	14.99	15.59	14.99	15.56
1157	AMEX	KEMQ	Wed, May 25, 2022	14.63	14.94	14.63	14.88
1156	AMEX	KEMQ	Tue, May 24, 2022	14.91	14.93	14.47	14.59
1155	AMEX	KEMQ	Mon, May 23, 2022	15.24	15.29	15.08	15.23
1154	AMEX	KEMQ	Fri, May 20, 2022	15.50	15.55	14.88	15.16
1153	AMEX	KEMQ	Thu, May 19, 2022	14.75	15.28	14.75	15.16
1152	AMEX	KEMQ	Wed, May 18, 2022	15.03	15.19	14.63	14.72
1151	AMEX	KEMQ	Tue, May 17, 2022	15.32	15.40	15.04	15.22
1150	AMEX	KEMQ	Mon, May 16, 2022	14.66	14.82	14.52	14.61
1149	AMEX	KEMQ	Fri, May 13, 2022	14.29	14.80	14.29	14.78
1148	AMEX	KEMQ	Thu, May 12, 2022	13.43	14.15	13.43	13.92
1147	AMEX	KEMQ	Wed, May 11, 2022	14.22	14.34	13.75	13.75
1146	AMEX	KEMQ	Tue, May 10, 2022	14.21	14.21	13.77	13.97
1145	AMEX	KEMQ	Mon, May 9, 2022	14.43	14.45	13.81	13.86
1144	AMEX	KEMQ	Fri, May 6, 2022	15.17	15.17	14.70	14.87
1143	AMEX	KEMQ	Thu, May 5, 2022	15.95	15.96	15.23	15.35
1142	AMEX	KEMQ	Wed, May 4, 2022	16.00	16.42	15.72	16.42
1141	AMEX	KEMQ	Tue, May 3, 2022	16.52	16.58	16.31	16.39
1140	AMEX	KEMQ	Mon, May 2, 2022	16.17	16.41	16.03	16.41
1139	AMEX	KEMQ	Fri, Apr 29, 2022	16.63	16.82	16.26	16.26
1138	AMEX	KEMQ	Thu, Apr 28, 2022	15.94	15.94	15.52	15.86
1137	AMEX	KEMQ	Wed, Apr 27, 2022	15.56	15.88	15.56	15.68
1136	AMEX	KEMQ	Tue, Apr 26, 2022	15.77	15.77	15.50	15.50
1135	AMEX	KEMQ	Mon, Apr 25, 2022	15.55	15.89	15.55	15.86
1134	AMEX	KEMQ	Fri, Apr 22, 2022	16.16	16.25	15.87	15.88
1133	AMEX	KEMQ	Thu, Apr 21, 2022	16.73	16.73	15.96	15.99
1132	AMEX	KEMQ	Wed, Apr 20, 2022	17.07	17.07	16.68	16.74
1131	AMEX	KEMQ	Tue, Apr 19, 2022	16.78	17.08	16.78	17.07
1130	AMEX	KEMQ	Mon, Apr 18, 2022	16.96	17.04	16.79	16.99
1129	AMEX	KEMQ	Thu, Apr 14, 2022	17.55	17.56	17.20	17.20
1128	AMEX	KEMQ	Wed, Apr 13, 2022	17.38	17.78	17.34	17.67
1127	AMEX	KEMQ	Tue, Apr 12, 2022	17.65	17.65	17.23	17.24
1126	AMEX	KEMQ	Mon, Apr 11, 2022	17.79	17.79	17.44	17.62
1125	AMEX	KEMQ	Fri, Apr 8, 2022	17.77	17.99	17.77	17.79
1124	AMEX	KEMQ	Thu, Apr 7, 2022	18.15	18.15	17.75	17.86
1123	AMEX	KEMQ	Wed, Apr 6, 2022	18.43	18.43	18.13	18.31
1122	AMEX	KEMQ	Tue, Apr 5, 2022	19.20	19.20	18.71	18.71
1121	AMEX	KEMQ	Mon, Apr 4, 2022	19.00	19.32	19.00	19.32
1120	AMEX	KEMQ	Fri, Apr 1, 2022	18.54	18.54	18.19	18.28
1119	AMEX	KEMQ	Thu, Mar 31, 2022	18.01	18.01	17.81	17.81
1118	AMEX	KEMQ	Wed, Mar 30, 2022	18.63	18.90	18.37	18.41
1117	AMEX	KEMQ	Tue, Mar 29, 2022	18.61	18.80	18.61	18.78
1116	AMEX	KEMQ	Mon, Mar 28, 2022	18.03	18.03	17.67	17.97
1115	AMEX	KEMQ	Fri, Mar 25, 2022	17.93	17.93	16.65	17.85
1114	AMEX	KEMQ	Thu, Mar 24, 2022	18.18	18.37	17.97	18.37
1113	AMEX	KEMQ	Wed, Mar 23, 2022	18.28	18.95	18.24	18.56
1112	AMEX	KEMQ	Tue, Mar 22, 2022	18.35	18.72	18.30	18.62
1111	AMEX	KEMQ	Mon, Mar 21, 2022	17.97	18.09	17.56	17.79
1110	AMEX	KEMQ	Fri, Mar 18, 2022	18.07	18.68	17.98	18.62
1109	AMEX	KEMQ	Thu, Mar 17, 2022	17.54	17.77	17.26	17.74
1108	AMEX	KEMQ	Wed, Mar 16, 2022	16.79	18.25	16.79	18.22
1107	AMEX	KEMQ	Tue, Mar 15, 2022	14.77	15.28	14.61	15.17
1106	AMEX	KEMQ	Mon, Mar 14, 2022	15.04	15.39	14.85	14.93
1105	AMEX	KEMQ	Fri, Mar 11, 2022	16.50	16.50	15.72	15.75
1104	AMEX	KEMQ	Thu, Mar 10, 2022	16.87	16.87	16.42	16.53
1103	AMEX	KEMQ	Wed, Mar 9, 2022	17.02	17.63	17.02	17.63
1102	AMEX	KEMQ	Tue, Mar 8, 2022	16.55	16.91	16.33	16.53
1101	AMEX	KEMQ	Mon, Mar 7, 2022	17.08	17.12	16.48	16.55
1100	AMEX	KEMQ	Fri, Mar 4, 2022	17.87	17.87	17.26	17.37
1099	AMEX	KEMQ	Thu, Mar 3, 2022	19.06	19.06	18.27	18.41
1098	AMEX	KEMQ	Wed, Mar 2, 2022	19.16	19.16	18.82	19.04
1097	AMEX	KEMQ	Tue, Mar 1, 2022	19.45	19.71	19.13	19.22
1096	AMEX	KEMQ	Mon, Feb 28, 2022	19.24	19.57	19.23	19.40
1095	AMEX	KEMQ	Fri, Feb 25, 2022	19.38	19.60	19.08	19.60
1094	AMEX	KEMQ	Thu, Feb 24, 2022	18.29	19.22	18.29	19.13
1093	AMEX	KEMQ	Wed, Feb 23, 2022	20.10	20.14	19.45	19.51
1092	AMEX	KEMQ	Tue, Feb 22, 2022	19.92	20.11	19.62	19.73
1091	AMEX	KEMQ	Fri, Feb 18, 2022	20.63	20.71	20.52	20.57
1090	AMEX	KEMQ	Thu, Feb 17, 2022	21.57	21.67	21.22	21.45
1089	AMEX	KEMQ	Wed, Feb 16, 2022	21.60	21.73	21.49	21.73
1088	AMEX	KEMQ	Tue, Feb 15, 2022	21.16	21.69	21.16	21.69
1087	AMEX	KEMQ	Mon, Feb 14, 2022	20.82	21.01	20.73	20.86
1086	AMEX	KEMQ	Fri, Feb 11, 2022	21.67	21.82	21.06	21.06
1085	AMEX	KEMQ	Thu, Feb 10, 2022	21.89	22.41	21.85	21.93
1084	AMEX	KEMQ	Wed, Feb 9, 2022	21.88	22.45	21.88	22.45
1083	AMEX	KEMQ	Tue, Feb 8, 2022	21.24	21.75	21.18	21.64
1082	AMEX	KEMQ	Mon, Feb 7, 2022	21.23	21.44	21.15	21.21
1081	AMEX	KEMQ	Fri, Feb 4, 2022	20.90	21.37	20.82	21.32
1080	AMEX	KEMQ	Thu, Feb 3, 2022	21.08	21.20	20.89	20.89
1079	AMEX	KEMQ	Wed, Feb 2, 2022	22.11	22.11	21.38	21.55
1078	AMEX	KEMQ	Tue, Feb 1, 2022	21.74	21.80	21.53	21.75
1077	AMEX	KEMQ	Mon, Jan 31, 2022	20.58	21.58	20.58	21.58
1076	AMEX	KEMQ	Fri, Jan 28, 2022	19.90	20.01	19.58	20.01
1075	AMEX	KEMQ	Thu, Jan 27, 2022	20.34	20.34	19.90	19.93
1074	AMEX	KEMQ	Wed, Jan 26, 2022	21.07	21.07	20.34	20.44
1073	AMEX	KEMQ	Tue, Jan 25, 2022	20.58	20.97	20.50	20.84
1072	AMEX	KEMQ	Mon, Jan 24, 2022	20.81	20.93	20.04	20.93
1071	AMEX	KEMQ	Fri, Jan 21, 2022	22.31	22.36	21.64	21.64
1070	AMEX	KEMQ	Thu, Jan 20, 2022	22.67	23.13	22.55	22.55
1069	AMEX	KEMQ	Wed, Jan 19, 2022	22.09	22.24	21.94	21.99
1068	AMEX	KEMQ	Tue, Jan 18, 2022	21.95	22.26	21.74	21.95
1067	AMEX	KEMQ	Fri, Jan 14, 2022	22.53	22.61	22.20	22.49
1066	AMEX	KEMQ	Thu, Jan 13, 2022	23.11	23.17	22.47	22.49
1065	AMEX	KEMQ	Wed, Jan 12, 2022	23.58	23.58	23.26	23.48
1064	AMEX	KEMQ	Tue, Jan 11, 2022	22.32	23.09	22.32	23.07
1063	AMEX	KEMQ	Mon, Jan 10, 2022	22.33	22.33	21.92	22.21
1062	AMEX	KEMQ	Fri, Jan 7, 2022	22.47	22.59	22.22	22.31
1061	AMEX	KEMQ	Thu, Jan 6, 2022	21.68	22.15	21.49	21.96
1060	AMEX	KEMQ	Wed, Jan 5, 2022	22.29	22.55	21.77	21.80
1059	AMEX	KEMQ	Tue, Jan 4, 2022	23.33	23.33	22.71	22.80
1058	AMEX	KEMQ	Mon, Jan 3, 2022	23.59	23.78	23.37	23.72
1057	AMEX	KEMQ	Fri, Dec 31, 2021	23.68	23.87	23.63	23.63
1056	AMEX	KEMQ	Thu, Dec 30, 2021	23.10	23.96	23.10	23.84
1055	AMEX	KEMQ	Wed, Dec 29, 2021	23.30	23.30	22.92	22.94
1054	AMEX	KEMQ	Tue, Dec 28, 2021	23.68	23.68	23.40	23.44
1053	AMEX	KEMQ	Mon, Dec 27, 2021	23.63	23.98	23.63	23.74
1052	AMEX	KEMQ	Thu, Dec 23, 2021	23.61	23.73	23.41	23.67
1051	AMEX	KEMQ	Wed, Dec 22, 2021	23.65	23.84	23.60	23.74
1050	AMEX	KEMQ	Tue, Dec 21, 2021	23.20	23.83	23.20	23.83
1049	AMEX	KEMQ	Mon, Dec 20, 2021	23.08	23.08	22.77	22.90
1048	AMEX	KEMQ	Fri, Dec 17, 2021	23.34	23.79	23.09	23.61
1047	AMEX	KEMQ	Thu, Dec 16, 2021	24.24	24.30	23.61	23.76
1046	AMEX	KEMQ	Wed, Dec 15, 2021	23.95	23.96	23.40	23.91
1045	AMEX	KEMQ	Tue, Dec 14, 2021	24.11	24.28	23.98	24.07
1044	AMEX	KEMQ	Mon, Dec 13, 2021	24.78	24.78	24.18	24.50
1043	AMEX	KEMQ	Fri, Dec 10, 2021	25.20	25.29	24.81	24.89
1042	AMEX	KEMQ	Thu, Dec 9, 2021	25.36	25.62	25.11	25.20
1041	AMEX	KEMQ	Wed, Dec 8, 2021	25.22	25.54	25.05	25.40
1040	AMEX	KEMQ	Tue, Dec 7, 2021	25.20	25.41	25.16	25.23
1039	AMEX	KEMQ	Mon, Dec 6, 2021	24.22	24.58	23.84	24.58
1038	AMEX	KEMQ	Fri, Dec 3, 2021	24.97	24.97	24.23	24.45
1037	AMEX	KEMQ	Thu, Dec 2, 2021	25.18	25.35	24.86	25.02
1036	AMEX	KEMQ	Wed, Dec 1, 2021	25.80	25.90	25.05	25.10
1035	AMEX	KEMQ	Tue, Nov 30, 2021	25.69	25.83	25.23	25.43
1034	AMEX	KEMQ	Mon, Nov 29, 2021	25.91	25.91	25.58	25.74
1033	AMEX	KEMQ	Fri, Nov 26, 2021	25.98	25.98	25.59	25.86
1032	AMEX	KEMQ	Wed, Nov 24, 2021	26.38	26.64	26.32	26.61
1031	AMEX	KEMQ	Tue, Nov 23, 2021	26.68	26.81	26.36	26.48
1030	AMEX	KEMQ	Mon, Nov 22, 2021	27.58	27.59	26.76	26.89
1029	AMEX	KEMQ	Fri, Nov 19, 2021	28.10	28.16	27.78	27.80
1028	AMEX	KEMQ	Thu, Nov 18, 2021	28.35	28.35	27.93	28.08
1027	AMEX	KEMQ	Wed, Nov 17, 2021	29.31	29.31	28.60	28.68
1026	AMEX	KEMQ	Tue, Nov 16, 2021	29.55	29.55	29.23	29.35
1025	AMEX	KEMQ	Mon, Nov 15, 2021	29.29	29.30	29.09	29.14
1024	AMEX	KEMQ	Fri, Nov 12, 2021	29.15	29.32	29.11	29.29
1023	AMEX	KEMQ	Thu, Nov 11, 2021	28.91	29.16	28.91	29.12
1022	AMEX	KEMQ	Wed, Nov 10, 2021	28.32	28.56	28.03	28.09
1021	AMEX	KEMQ	Tue, Nov 9, 2021	28.30	28.30	28.02	28.19
1020	AMEX	KEMQ	Mon, Nov 8, 2021	28.10	28.10	27.97	28.06
1019	AMEX	KEMQ	Fri, Nov 5, 2021	28.02	28.02	27.75	27.85
1018	AMEX	KEMQ	Thu, Nov 4, 2021	28.26	28.26	27.72	27.78
1017	AMEX	KEMQ	Wed, Nov 3, 2021	27.96	28.15	27.78	28.15
1016	AMEX	KEMQ	Tue, Nov 2, 2021	28.08	28.08	27.79	27.97
1015	AMEX	KEMQ	Mon, Nov 1, 2021	27.80	28.46	27.80	28.46
1014	AMEX	KEMQ	Fri, Oct 29, 2021	27.76	27.77	27.61	27.67
1013	AMEX	KEMQ	Thu, Oct 28, 2021	28.02	28.27	27.93	28.22
1012	AMEX	KEMQ	Wed, Oct 27, 2021	28.33	28.55	28.18	28.26
1011	AMEX	KEMQ	Tue, Oct 26, 2021	28.73	28.91	28.39	28.42
1010	AMEX	KEMQ	Mon, Oct 25, 2021	28.84	28.85	28.57	28.82
1009	AMEX	KEMQ	Fri, Oct 22, 2021	29.17	29.17	28.76	28.84
1008	AMEX	KEMQ	Thu, Oct 21, 2021	29.17	29.27	29.13	29.14
1007	AMEX	KEMQ	Wed, Oct 20, 2021	29.47	29.51	29.27	29.36
1006	AMEX	KEMQ	Tue, Oct 19, 2021	28.79	29.21	28.79	29.17
1005	AMEX	KEMQ	Mon, Oct 18, 2021	28.20	28.46	28.20	28.40
1004	AMEX	KEMQ	Fri, Oct 15, 2021	27.96	28.34	27.95	28.29
1003	AMEX	KEMQ	Thu, Oct 14, 2021	27.91	27.91	27.65	27.79
1002	AMEX	KEMQ	Wed, Oct 13, 2021	27.34	27.64	27.34	27.61
1001	AMEX	KEMQ	Tue, Oct 12, 2021	27.12	27.12	26.92	26.92
1000	AMEX	KEMQ	Mon, Oct 11, 2021	27.65	27.65	27.21	27.21
999	AMEX	KEMQ	Fri, Oct 8, 2021	27.53	27.54	27.42	27.42
998	AMEX	KEMQ	Thu, Oct 7, 2021	26.96	27.56	26.96	27.41
997	AMEX	KEMQ	Wed, Oct 6, 2021	25.85	26.31	25.85	26.28
996	AMEX	KEMQ	Tue, Oct 5, 2021	26.16	26.46	26.16	26.31
995	AMEX	KEMQ	Mon, Oct 4, 2021	26.62	26.62	26.03	26.13
994	AMEX	KEMQ	Fri, Oct 1, 2021	26.92	27.03	26.60	26.88
993	AMEX	KEMQ	Thu, Sep 30, 2021	26.86	27.10	26.86	26.92
992	AMEX	KEMQ	Wed, Sep 29, 2021	26.92	26.97	26.55	26.55
991	AMEX	KEMQ	Tue, Sep 28, 2021	27.39	27.39	26.86	26.92
990	AMEX	KEMQ	Mon, Sep 27, 2021	27.48	27.75	27.41	27.75
989	AMEX	KEMQ	Fri, Sep 24, 2021	27.83	27.90	27.68	27.79
988	AMEX	KEMQ	Thu, Sep 23, 2021	28.17	28.29	28.16	28.28
987	AMEX	KEMQ	Wed, Sep 22, 2021	27.94	28.34	27.94	28.25
986	AMEX	KEMQ	Tue, Sep 21, 2021	27.64	27.75	27.55	27.67
985	AMEX	KEMQ	Mon, Sep 20, 2021	27.58	27.75	27.19	27.46
984	AMEX	KEMQ	Fri, Sep 17, 2021	28.55	28.55	28.21	28.31
983	AMEX	KEMQ	Thu, Sep 16, 2021	28.39	28.53	28.27	28.51
982	AMEX	KEMQ	Wed, Sep 15, 2021	28.67	28.73	28.43	28.73
981	AMEX	KEMQ	Tue, Sep 14, 2021	29.24	29.24	28.81	28.83
980	AMEX	KEMQ	Mon, Sep 13, 2021	29.41	29.41	29.06	29.31
979	AMEX	KEMQ	Fri, Sep 10, 2021	29.85	29.85	29.38	29.38
978	AMEX	KEMQ	Thu, Sep 9, 2021	29.33	29.71	29.33	29.57
977	AMEX	KEMQ	Wed, Sep 8, 2021	30.41	30.41	29.95	30.00
976	AMEX	KEMQ	Tue, Sep 7, 2021	30.53	30.81	30.53	30.66
975	AMEX	KEMQ	Fri, Sep 3, 2021	30.02	30.17	30.02	30.16
974	AMEX	KEMQ	Thu, Sep 2, 2021	30.32	30.40	30.07	30.12
973	AMEX	KEMQ	Wed, Sep 1, 2021	30.11	30.42	30.11	30.27
972	AMEX	KEMQ	Tue, Aug 31, 2021	29.65	29.68	29.50	29.62
971	AMEX	KEMQ	Mon, Aug 30, 2021	28.88	29.18	28.88	29.07
970	AMEX	KEMQ	Fri, Aug 27, 2021	28.87	29.00	28.77	28.98
969	AMEX	KEMQ	Thu, Aug 26, 2021	28.91	28.94	28.71	28.71
968	AMEX	KEMQ	Wed, Aug 25, 2021	29.04	29.17	28.95	29.17
967	AMEX	KEMQ	Tue, Aug 24, 2021	28.57	29.12	28.57	29.07
966	AMEX	KEMQ	Mon, Aug 23, 2021	27.48	27.71	27.36	27.66
965	AMEX	KEMQ	Fri, Aug 20, 2021	27.10	27.42	27.10	27.18
964	AMEX	KEMQ	Thu, Aug 19, 2021	27.09	27.41	27.05	27.27
963	AMEX	KEMQ	Wed, Aug 18, 2021	27.83	28.06	27.73	27.75
962	AMEX	KEMQ	Tue, Aug 17, 2021	27.54	27.78	27.51	27.55
961	AMEX	KEMQ	Mon, Aug 16, 2021	28.41	28.47	28.20	28.22
960	AMEX	KEMQ	Fri, Aug 13, 2021	29.23	29.23	28.97	29.02
959	AMEX	KEMQ	Thu, Aug 12, 2021	29.39	29.47	29.34	29.39
958	AMEX	KEMQ	Wed, Aug 11, 2021	29.97	29.97	29.61	29.78
957	AMEX	KEMQ	Tue, Aug 10, 2021	30.12	30.12	29.84	29.87
956	AMEX	KEMQ	Mon, Aug 9, 2021	29.53	29.92	29.53	29.89
955	AMEX	KEMQ	Fri, Aug 6, 2021	29.58	29.58	29.35	29.36
954	AMEX	KEMQ	Thu, Aug 5, 2021	29.50	29.72	29.50	29.51
953	AMEX	KEMQ	Wed, Aug 4, 2021	29.50	29.58	29.26	29.32
952	AMEX	KEMQ	Tue, Aug 3, 2021	29.03	29.04	28.81	28.96
951	AMEX	KEMQ	Mon, Aug 2, 2021	29.40	29.65	29.33	29.43
950	AMEX	KEMQ	Fri, Jul 30, 2021	29.35	29.43	29.12	29.16
949	AMEX	KEMQ	Thu, Jul 29, 2021	29.83	29.89	29.57	29.86
948	AMEX	KEMQ	Wed, Jul 28, 2021	28.81	29.43	28.81	29.43
947	AMEX	KEMQ	Tue, Jul 27, 2021	28.12	28.37	27.80	28.24
946	AMEX	KEMQ	Mon, Jul 26, 2021	29.39	29.58	28.92	29.02
945	AMEX	KEMQ	Fri, Jul 23, 2021	30.54	30.54	30.18	30.28
944	AMEX	KEMQ	Thu, Jul 22, 2021	31.66	31.66	31.45	31.61
943	AMEX	KEMQ	Wed, Jul 21, 2021	31.05	31.54	31.02	31.53
942	AMEX	KEMQ	Tue, Jul 20, 2021	31.02	31.44	30.99	31.37
941	AMEX	KEMQ	Mon, Jul 19, 2021	31.06	31.06	30.93	30.99
940	AMEX	KEMQ	Fri, Jul 16, 2021	32.09	32.09	31.64	31.71
939	AMEX	KEMQ	Thu, Jul 15, 2021	32.13	32.25	31.98	32.06
938	AMEX	KEMQ	Wed, Jul 14, 2021	32.51	32.51	32.13	32.13
937	AMEX	KEMQ	Tue, Jul 13, 2021	31.89	32.47	31.89	32.22
936	AMEX	KEMQ	Mon, Jul 12, 2021	31.85	31.85	31.71	31.73
935	AMEX	KEMQ	Fri, Jul 9, 2021	31.55	31.97	31.54	31.97
934	AMEX	KEMQ	Thu, Jul 8, 2021	31.22	31.41	31.00	31.37
933	AMEX	KEMQ	Wed, Jul 7, 2021	32.65	32.65	32.06	32.21
932	AMEX	KEMQ	Tue, Jul 6, 2021	32.61	32.65	32.28	32.34
931	AMEX	KEMQ	Fri, Jul 2, 2021	33.28	33.28	33.10	33.22
930	AMEX	KEMQ	Thu, Jul 1, 2021	33.54	33.54	33.08	33.13
929	AMEX	KEMQ	Wed, Jun 30, 2021	33.54	33.54	33.42	33.46
928	AMEX	KEMQ	Tue, Jun 29, 2021	33.24	33.73	33.24	33.73
927	AMEX	KEMQ	Mon, Jun 28, 2021	33.29	33.49	33.27	33.36
926	AMEX	KEMQ	Fri, Jun 25, 2021	33.46	33.46	33.21	33.40
925	AMEX	KEMQ	Thu, Jun 24, 2021	32.92	33.25	32.92	33.18
924	AMEX	KEMQ	Wed, Jun 23, 2021	32.45	32.80	32.45	32.62
923	AMEX	KEMQ	Tue, Jun 22, 2021	32.09	32.21	32.01	32.21
922	AMEX	KEMQ	Mon, Jun 21, 2021	32.38	32.52	32.17	32.49
921	AMEX	KEMQ	Fri, Jun 18, 2021	32.56	32.56	32.42	32.42
920	AMEX	KEMQ	Thu, Jun 17, 2021	32.40	32.45	32.24	32.39
919	AMEX	KEMQ	Wed, Jun 16, 2021	32.43	32.53	31.25	32.09
918	AMEX	KEMQ	Tue, Jun 15, 2021	32.85	32.85	32.51	32.57
917	AMEX	KEMQ	Mon, Jun 14, 2021	32.75	32.89	32.75	32.87
916	AMEX	KEMQ	Fri, Jun 11, 2021	32.60	32.63	32.52	32.57
915	AMEX	KEMQ	Thu, Jun 10, 2021	32.18	32.82	32.18	32.72
914	AMEX	KEMQ	Wed, Jun 9, 2021	32.22	32.47	32.16	32.20
913	AMEX	KEMQ	Tue, Jun 8, 2021	32.31	32.41	32.18	32.28
912	AMEX	KEMQ	Mon, Jun 7, 2021	32.44	32.44	32.30	32.37
911	AMEX	KEMQ	Fri, Jun 4, 2021	32.60	32.60	32.48	32.54
910	AMEX	KEMQ	Thu, Jun 3, 2021	32.56	32.56	32.25	32.33
909	AMEX	KEMQ	Wed, Jun 2, 2021	32.86	32.95	32.85	32.92
908	AMEX	KEMQ	Tue, Jun 1, 2021	33.14	33.14	32.79	32.95
907	AMEX	KEMQ	Fri, May 28, 2021	31.93	32.20	31.93	32.07
906	AMEX	KEMQ	Thu, May 27, 2021	31.58	31.99	31.53	31.90
905	AMEX	KEMQ	Wed, May 26, 2021	32.00	32.00	31.85	31.96
904	AMEX	KEMQ	Tue, May 25, 2021	31.83	31.92	31.79	31.80
903	AMEX	KEMQ	Mon, May 24, 2021	31.44	31.51	31.36	31.38
902	AMEX	KEMQ	Fri, May 21, 2021	31.65	31.65	31.24	31.24
901	AMEX	KEMQ	Thu, May 20, 2021	31.34	31.82	31.34	31.82
900	AMEX	KEMQ	Wed, May 19, 2021	30.73	31.16	30.73	31.15
899	AMEX	KEMQ	Tue, May 18, 2021	31.16	31.42	31.16	31.29
898	AMEX	KEMQ	Mon, May 17, 2021	30.49	30.70	30.49	30.70
897	AMEX	KEMQ	Fri, May 14, 2021	30.12	30.55	30.08	30.55
896	AMEX	KEMQ	Thu, May 13, 2021	30.49	30.55	29.70	29.82
895	AMEX	KEMQ	Wed, May 12, 2021	30.98	31.13	30.37	30.43
894	AMEX	KEMQ	Tue, May 11, 2021	30.88	31.47	30.47	31.47
893	AMEX	KEMQ	Mon, May 10, 2021	31.98	31.98	31.49	31.49
892	AMEX	KEMQ	Fri, May 7, 2021	32.65	32.94	32.59	32.70
891	AMEX	KEMQ	Thu, May 6, 2021	32.36	32.41	32.16	32.30
890	AMEX	KEMQ	Wed, May 5, 2021	32.47	32.62	32.32	32.36
889	AMEX	KEMQ	Tue, May 4, 2021	32.59	32.59	32.10	32.30
888	AMEX	KEMQ	Mon, May 3, 2021	33.20	33.20	32.87	32.87
887	AMEX	KEMQ	Fri, Apr 30, 2021	33.21	33.33	33.05	33.09
886	AMEX	KEMQ	Thu, Apr 29, 2021	34.25	34.25	33.55	33.79
885	AMEX	KEMQ	Wed, Apr 28, 2021	33.98	34.17	33.94	34.10
884	AMEX	KEMQ	Tue, Apr 27, 2021	34.01	34.12	33.83	33.83
883	AMEX	KEMQ	Mon, Apr 26, 2021	33.60	33.94	33.60	33.94
882	AMEX	KEMQ	Fri, Apr 23, 2021	33.59	33.91	33.59	33.82
881	AMEX	KEMQ	Thu, Apr 22, 2021	33.22	33.50	33.17	33.19
880	AMEX	KEMQ	Wed, Apr 21, 2021	32.55	33.18	32.52	33.18
879	AMEX	KEMQ	Tue, Apr 20, 2021	33.22	33.22	32.62	32.86
878	AMEX	KEMQ	Mon, Apr 19, 2021	33.32	33.41	33.05	33.21
877	AMEX	KEMQ	Fri, Apr 16, 2021	33.37	33.49	33.29	33.48
876	AMEX	KEMQ	Thu, Apr 15, 2021	33.33	33.36	33.20	33.32
875	AMEX	KEMQ	Wed, Apr 14, 2021	33.57	33.57	33.03	33.08
874	AMEX	KEMQ	Tue, Apr 13, 2021	32.86	33.12	32.83	33.12
873	AMEX	KEMQ	Mon, Apr 12, 2021	33.02	33.02	32.86	32.92
872	AMEX	KEMQ	Fri, Apr 9, 2021	33.02	33.16	33.01	33.14
871	AMEX	KEMQ	Thu, Apr 8, 2021	33.17	33.42	33.17	33.33
870	AMEX	KEMQ	Wed, Apr 7, 2021	32.76	32.87	32.68	32.74
869	AMEX	KEMQ	Tue, Apr 6, 2021	33.00	33.56	33.00	33.43
868	AMEX	KEMQ	Mon, Apr 5, 2021	33.25	33.25	32.80	32.98
867	AMEX	KEMQ	Thu, Apr 1, 2021	32.78	33.13	32.78	32.92
866	AMEX	KEMQ	Wed, Mar 31, 2021	31.91	32.39	31.91	32.18
865	AMEX	KEMQ	Tue, Mar 30, 2021	31.36	31.79	31.32	31.75
864	AMEX	KEMQ	Mon, Mar 29, 2021	31.55	31.58	31.25	31.52
863	AMEX	KEMQ	Fri, Mar 26, 2021	31.99	32.03	31.19	31.95
862	AMEX	KEMQ	Thu, Mar 25, 2021	31.26	31.81	31.18	31.59
861	AMEX	KEMQ	Wed, Mar 24, 2021	32.61	32.61	31.64	31.65
860	AMEX	KEMQ	Tue, Mar 23, 2021	33.08	33.14	32.81	32.83
859	AMEX	KEMQ	Mon, Mar 22, 2021	33.49	33.57	33.30	33.47
858	AMEX	KEMQ	Fri, Mar 19, 2021	33.27	33.55	33.12	33.50
857	AMEX	KEMQ	Thu, Mar 18, 2021	33.72	33.72	33.11	33.16
856	AMEX	KEMQ	Wed, Mar 17, 2021	33.63	34.13	33.32	33.99
855	AMEX	KEMQ	Tue, Mar 16, 2021	34.33	34.49	34.06	34.20
854	AMEX	KEMQ	Mon, Mar 15, 2021	33.67	34.05	33.64	34.01
853	AMEX	KEMQ	Fri, Mar 12, 2021	33.68	33.92	33.57	33.86
852	AMEX	KEMQ	Thu, Mar 11, 2021	34.18	34.73	34.11	34.69
851	AMEX	KEMQ	Wed, Mar 10, 2021	33.83	33.83	32.95	33.12
850	AMEX	KEMQ	Tue, Mar 9, 2021	33.34	33.72	33.04	33.56
849	AMEX	KEMQ	Mon, Mar 8, 2021	33.39	33.45	32.31	32.31
848	AMEX	KEMQ	Fri, Mar 5, 2021	34.42	34.42	32.97	34.27
847	AMEX	KEMQ	Thu, Mar 4, 2021	35.50	35.55	33.93	34.42
846	AMEX	KEMQ	Wed, Mar 3, 2021	36.38	36.38	35.46	35.60
845	AMEX	KEMQ	Tue, Mar 2, 2021	36.61	36.68	36.18	36.25
844	AMEX	KEMQ	Mon, Mar 1, 2021	36.47	36.85	36.39	36.79
843	AMEX	KEMQ	Fri, Feb 26, 2021	35.68	35.82	35.09	35.51
842	AMEX	KEMQ	Thu, Feb 25, 2021	36.90	37.11	35.71	35.83
841	AMEX	KEMQ	Wed, Feb 24, 2021	36.56	36.78	36.18	36.76
840	AMEX	KEMQ	Tue, Feb 23, 2021	36.77	37.32	35.90	37.20
839	AMEX	KEMQ	Mon, Feb 22, 2021	37.50	37.84	37.05	37.05
838	AMEX	KEMQ	Fri, Feb 19, 2021	38.74	39.04	38.73	38.80
837	AMEX	KEMQ	Thu, Feb 18, 2021	38.20	38.35	37.91	38.24
836	AMEX	KEMQ	Wed, Feb 17, 2021	38.99	39.07	38.54	38.91
835	AMEX	KEMQ	Tue, Feb 16, 2021	39.32	39.40	38.95	39.15
834	AMEX	KEMQ	Fri, Feb 12, 2021	38.55	39.12	38.49	38.96
833	AMEX	KEMQ	Thu, Feb 11, 2021	38.90	39.03	38.72	38.86
832	AMEX	KEMQ	Wed, Feb 10, 2021	38.31	38.58	38.10	38.44
831	AMEX	KEMQ	Tue, Feb 9, 2021	37.40	37.87	37.40	37.86
830	AMEX	KEMQ	Mon, Feb 8, 2021	37.30	37.57	37.30	37.41
829	AMEX	KEMQ	Fri, Feb 5, 2021	37.03	37.29	36.96	37.18
828	AMEX	KEMQ	Thu, Feb 4, 2021	36.86	36.86	36.52	36.75
827	AMEX	KEMQ	Wed, Feb 3, 2021	36.65	36.82	36.55	36.66
826	AMEX	KEMQ	Tue, Feb 2, 2021	36.16	36.35	36.00	36.27
825	AMEX	KEMQ	Mon, Feb 1, 2021	35.01	35.49	34.98	35.47
824	AMEX	KEMQ	Fri, Jan 29, 2021	34.57	34.68	34.04	34.23
823	AMEX	KEMQ	Thu, Jan 28, 2021	34.72	35.31	34.72	35.10
822	AMEX	KEMQ	Wed, Jan 27, 2021	35.09	35.29	34.73	34.79
821	AMEX	KEMQ	Tue, Jan 26, 2021	36.05	36.05	35.67	35.75
820	AMEX	KEMQ	Mon, Jan 25, 2021	36.85	36.85	36.02	36.26
819	AMEX	KEMQ	Fri, Jan 22, 2021	35.94	36.06	35.83	36.06
818	AMEX	KEMQ	Thu, Jan 21, 2021	35.85	35.85	35.48	35.76
817	AMEX	KEMQ	Wed, Jan 20, 2021	35.63	35.85	35.58	35.80
816	AMEX	KEMQ	Tue, Jan 19, 2021	34.77	34.84	34.66	34.83
815	AMEX	KEMQ	Fri, Jan 15, 2021	34.17	34.21	33.83	33.88
814	AMEX	KEMQ	Thu, Jan 14, 2021	34.36	34.63	34.36	34.36
813	AMEX	KEMQ	Wed, Jan 13, 2021	33.79	34.04	33.69	33.87
812	AMEX	KEMQ	Tue, Jan 12, 2021	33.56	33.76	33.52	33.73
811	AMEX	KEMQ	Mon, Jan 11, 2021	33.56	33.67	33.43	33.43
810	AMEX	KEMQ	Fri, Jan 8, 2021	33.67	34.11	33.43	34.11
809	AMEX	KEMQ	Thu, Jan 7, 2021	32.79	33.05	32.71	33.00
808	AMEX	KEMQ	Wed, Jan 6, 2021	33.12	33.30	32.68	32.69
807	AMEX	KEMQ	Tue, Jan 5, 2021	32.78	33.56	32.78	33.50
806	AMEX	KEMQ	Mon, Jan 4, 2021	33.16	33.19	32.50	32.66
805	AMEX	KEMQ	Thu, Dec 31, 2020	32.97	32.97	32.53	32.60
804	AMEX	KEMQ	Wed, Dec 30, 2020	32.48	32.82	32.47	32.75
803	AMEX	KEMQ	Tue, Dec 29, 2020	31.76	31.87	31.65	31.82
802	AMEX	KEMQ	Mon, Dec 28, 2020	32.17	32.17	31.78	31.25
801	AMEX	KEMQ	Thu, Dec 24, 2020	32.10	32.25	32.00	32.20
800	AMEX	KEMQ	Wed, Dec 23, 2020	32.45	32.45	32.35	32.35
799	AMEX	KEMQ	Tue, Dec 22, 2020	32.35	32.36	32.25	32.26
798	AMEX	KEMQ	Mon, Dec 21, 2020	32.46	32.65	32.41	32.46
797	AMEX	KEMQ	Fri, Dec 18, 2020	32.80	32.88	32.76	32.81
796	AMEX	KEMQ	Thu, Dec 17, 2020	32.86	32.93	32.80	32.93
795	AMEX	KEMQ	Wed, Dec 16, 2020	32.33	32.60	32.33	32.55
794	AMEX	KEMQ	Tue, Dec 15, 2020	31.86	32.11	31.81	32.10
793	AMEX	KEMQ	Mon, Dec 14, 2020	31.82	31.89	31.65	31.65
792	AMEX	KEMQ	Fri, Dec 11, 2020	32.00	32.00	31.79	31.85
791	AMEX	KEMQ	Thu, Dec 10, 2020	31.54	32.01	31.54	31.98
790	AMEX	KEMQ	Wed, Dec 9, 2020	32.20	32.20	31.67	31.78
789	AMEX	KEMQ	Tue, Dec 8, 2020	32.02	32.15	31.95	32.15
788	AMEX	KEMQ	Mon, Dec 7, 2020	31.97	32.15	31.97	32.03
787	AMEX	KEMQ	Fri, Dec 4, 2020	31.99	32.10	31.95	32.07
786	AMEX	KEMQ	Thu, Dec 3, 2020	31.51	31.83	31.51	31.75
785	AMEX	KEMQ	Wed, Dec 2, 2020	30.98	31.09	30.86	31.08
784	AMEX	KEMQ	Tue, Dec 1, 2020	31.20	31.27	31.02	31.14
783	AMEX	KEMQ	Mon, Nov 30, 2020	31.10	31.10	30.79	30.79
782	AMEX	KEMQ	Fri, Nov 27, 2020	31.31	31.55	31.31	31.49
781	AMEX	KEMQ	Wed, Nov 25, 2020	30.77	31.02	30.77	31.02
780	AMEX	KEMQ	Tue, Nov 24, 2020	31.04	31.12	30.95	31.11
779	AMEX	KEMQ	Mon, Nov 23, 2020	31.03	31.03	30.71	30.87
778	AMEX	KEMQ	Fri, Nov 20, 2020	30.65	30.86	30.65	30.83
777	AMEX	KEMQ	Thu, Nov 19, 2020	30.18	30.54	30.16	30.51
776	AMEX	KEMQ	Wed, Nov 18, 2020	30.59	30.59	30.21	30.22
775	AMEX	KEMQ	Tue, Nov 17, 2020	30.32	30.43	30.26	30.43
774	AMEX	KEMQ	Mon, Nov 16, 2020	30.50	30.50	30.35	30.41
773	AMEX	KEMQ	Fri, Nov 13, 2020	30.40	30.45	30.21	30.41
772	AMEX	KEMQ	Thu, Nov 12, 2020	30.15	30.24	29.74	29.74
771	AMEX	KEMQ	Wed, Nov 11, 2020	29.65	29.91	29.65	29.84
770	AMEX	KEMQ	Tue, Nov 10, 2020	30.04	30.04	29.49	29.73
769	AMEX	KEMQ	Mon, Nov 9, 2020	31.40	31.40	30.39	30.39
768	AMEX	KEMQ	Fri, Nov 6, 2020	30.41	30.65	30.29	30.63
767	AMEX	KEMQ	Thu, Nov 5, 2020	30.34	30.55	30.13	30.47
766	AMEX	KEMQ	Wed, Nov 4, 2020	29.27	29.87	29.22	29.65
765	AMEX	KEMQ	Tue, Nov 3, 2020	28.42	28.57	28.28	28.52
764	AMEX	KEMQ	Mon, Nov 2, 2020	28.58	28.58	28.18	28.45
763	AMEX	KEMQ	Fri, Oct 30, 2020	28.29	28.36	27.97	28.11
762	AMEX	KEMQ	Thu, Oct 29, 2020	28.51	28.79	28.49	28.71
761	AMEX	KEMQ	Wed, Oct 28, 2020	28.65	28.65	28.36	28.41
760	AMEX	KEMQ	Tue, Oct 27, 2020	28.96	29.04	28.87	29.00
759	AMEX	KEMQ	Mon, Oct 26, 2020	28.87	28.96	28.50	28.82
758	AMEX	KEMQ	Fri, Oct 23, 2020	29.10	29.27	28.94	29.26
757	AMEX	KEMQ	Thu, Oct 22, 2020	29.24	29.46	28.91	29.04
756	AMEX	KEMQ	Wed, Oct 21, 2020	29.27	29.44	29.25	29.30
755	AMEX	KEMQ	Tue, Oct 20, 2020	29.08	29.48	29.08	29.32
754	AMEX	KEMQ	Mon, Oct 19, 2020	29.14	29.14	28.77	28.82
753	AMEX	KEMQ	Fri, Oct 16, 2020	29.09	29.11	29.00	29.00
752	AMEX	KEMQ	Thu, Oct 15, 2020	28.65	28.84	28.65	28.82
751	AMEX	KEMQ	Wed, Oct 14, 2020	29.36	29.36	29.12	29.12
750	AMEX	KEMQ	Tue, Oct 13, 2020	29.25	29.37	29.18	29.34
749	AMEX	KEMQ	Mon, Oct 12, 2020	29.49	29.49	29.34	29.40
748	AMEX	KEMQ	Fri, Oct 9, 2020	29.20	29.46	29.03	29.35
747	AMEX	KEMQ	Thu, Oct 8, 2020	28.96	29.04	28.95	29.04
746	AMEX	KEMQ	Wed, Oct 7, 2020	28.84	28.94	28.75	28.89
745	AMEX	KEMQ	Tue, Oct 6, 2020	28.61	28.83	28.53	28.53
744	AMEX	KEMQ	Mon, Oct 5, 2020	28.37	28.50	28.36	28.50
743	AMEX	KEMQ	Fri, Oct 2, 2020	28.18	28.42	28.18	28.25
742	AMEX	KEMQ	Thu, Oct 1, 2020	28.37	28.56	28.35	28.51
741	AMEX	KEMQ	Wed, Sep 30, 2020	27.93	28.28	27.93	28.19
740	AMEX	KEMQ	Tue, Sep 29, 2020	27.91	27.96	27.82	27.86
739	AMEX	KEMQ	Mon, Sep 28, 2020	28.18	28.18	27.89	28.09
738	AMEX	KEMQ	Fri, Sep 25, 2020	27.41	27.81	27.41	27.81
737	AMEX	KEMQ	Thu, Sep 24, 2020	27.40	27.74	27.37	27.69
736	AMEX	KEMQ	Wed, Sep 23, 2020	28.20	28.33	27.65	27.73
735	AMEX	KEMQ	Tue, Sep 22, 2020	28.14	28.22	27.88	28.22
734	AMEX	KEMQ	Mon, Sep 21, 2020	28.06	28.35	27.87	28.35
733	AMEX	KEMQ	Fri, Sep 18, 2020	28.70	28.70	28.43	28.54
732	AMEX	KEMQ	Thu, Sep 17, 2020	28.48	28.69	28.43	28.69
731	AMEX	KEMQ	Wed, Sep 16, 2020	28.99	28.99	28.79	28.79
730	AMEX	KEMQ	Tue, Sep 15, 2020	28.97	28.97	28.76	28.88
729	AMEX	KEMQ	Mon, Sep 14, 2020	28.42	28.61	28.42	28.61
728	AMEX	KEMQ	Fri, Sep 11, 2020	28.31	28.31	27.85	28.03
727	AMEX	KEMQ	Thu, Sep 10, 2020	28.48	28.57	27.91	27.95
726	AMEX	KEMQ	Wed, Sep 9, 2020	28.42	28.49	28.34	28.44
725	AMEX	KEMQ	Tue, Sep 8, 2020	28.16	28.40	27.90	28.10
724	AMEX	KEMQ	Fri, Sep 4, 2020	29.06	29.12	28.18	29.04
723	AMEX	KEMQ	Thu, Sep 3, 2020	29.46	29.46	28.79	29.00
722	AMEX	KEMQ	Wed, Sep 2, 2020	29.88	29.88	29.51	29.68
721	AMEX	KEMQ	Tue, Sep 1, 2020	29.52	29.65	29.52	29.65
720	AMEX	KEMQ	Mon, Aug 31, 2020	29.20	29.20	29.03	29.07
719	AMEX	KEMQ	Fri, Aug 28, 2020	29.28	29.41	29.28	29.41
718	AMEX	KEMQ	Thu, Aug 27, 2020	29.19	29.24	29.10	29.12
717	AMEX	KEMQ	Wed, Aug 26, 2020	29.12	29.25	29.09	29.15
716	AMEX	KEMQ	Tue, Aug 25, 2020	28.82	29.03	28.75	29.02
715	AMEX	KEMQ	Mon, Aug 24, 2020	28.86	28.86	28.48	28.58
714	AMEX	KEMQ	Fri, Aug 21, 2020	28.14	28.34	28.14	28.31
713	AMEX	KEMQ	Thu, Aug 20, 2020	28.00	28.29	28.00	28.27
712	AMEX	KEMQ	Wed, Aug 19, 2020	28.73	28.73	28.42	28.42
711	AMEX	KEMQ	Tue, Aug 18, 2020	28.73	28.80	28.53	28.73
710	AMEX	KEMQ	Mon, Aug 17, 2020	28.38	28.68	28.38	28.64
709	AMEX	KEMQ	Fri, Aug 14, 2020	28.34	28.34	28.13	28.18
708	AMEX	KEMQ	Thu, Aug 13, 2020	28.49	28.60	28.43	28.48
707	AMEX	KEMQ	Wed, Aug 12, 2020	28.28	28.42	28.24	28.39
706	AMEX	KEMQ	Tue, Aug 11, 2020	28.21	28.27	27.89	27.89
705	AMEX	KEMQ	Mon, Aug 10, 2020	28.48	28.48	28.05	28.14
704	AMEX	KEMQ	Fri, Aug 7, 2020	28.53	28.66	28.33	28.42
703	AMEX	KEMQ	Thu, Aug 6, 2020	29.06	29.14	28.92	29.14
702	AMEX	KEMQ	Wed, Aug 5, 2020	28.95	29.13	28.95	29.12
701	AMEX	KEMQ	Tue, Aug 4, 2020	28.47	28.69	28.45	28.67
700	AMEX	KEMQ	Mon, Aug 3, 2020	28.27	28.50	28.27	28.38
699	AMEX	KEMQ	Fri, Jul 31, 2020	27.88	27.94	27.60	27.80
698	AMEX	KEMQ	Thu, Jul 30, 2020	27.64	27.85	27.50	27.82
697	AMEX	KEMQ	Wed, Jul 29, 2020	27.77	27.99	27.77	27.96
696	AMEX	KEMQ	Tue, Jul 28, 2020	27.54	27.57	27.40	27.40
695	AMEX	KEMQ	Mon, Jul 27, 2020	27.41	27.57	27.32	27.57
694	AMEX	KEMQ	Fri, Jul 24, 2020	27.00	27.21	26.95	27.20
693	AMEX	KEMQ	Thu, Jul 23, 2020	27.81	27.81	27.30	27.32
692	AMEX	KEMQ	Wed, Jul 22, 2020	27.79	27.84	27.62	27.77
691	AMEX	KEMQ	Tue, Jul 21, 2020	28.08	28.10	27.89	27.89
690	AMEX	KEMQ	Mon, Jul 20, 2020	27.32	27.62	27.32	27.60
689	AMEX	KEMQ	Fri, Jul 17, 2020	27.44	27.44	27.25	27.33
688	AMEX	KEMQ	Thu, Jul 16, 2020	27.07	27.20	27.01	27.19
687	AMEX	KEMQ	Wed, Jul 15, 2020	27.74	27.80	27.57	27.70
686	AMEX	KEMQ	Tue, Jul 14, 2020	27.33	27.61	27.26	27.61
685	AMEX	KEMQ	Mon, Jul 13, 2020	28.44	28.47	27.73	27.73
684	AMEX	KEMQ	Fri, Jul 10, 2020	28.29	28.35	28.12	28.29
683	AMEX	KEMQ	Thu, Jul 9, 2020	28.58	28.63	28.11	28.38
682	AMEX	KEMQ	Wed, Jul 8, 2020	27.82	28.04	27.72	28.04
681	AMEX	KEMQ	Tue, Jul 7, 2020	27.49	27.64	27.33	27.33
680	AMEX	KEMQ	Mon, Jul 6, 2020	27.76	27.80	27.49	27.60
679	AMEX	KEMQ	Thu, Jul 2, 2020	26.73	27.02	26.70	26.90
678	AMEX	KEMQ	Wed, Jul 1, 2020	26.04	26.18	26.00	26.13
677	AMEX	KEMQ	Tue, Jun 30, 2020	26.01	26.07	25.90	26.00
676	AMEX	KEMQ	Mon, Jun 29, 2020	25.85	25.87	25.53	25.87
675	AMEX	KEMQ	Fri, Jun 26, 2020	25.82	25.87	25.70	25.77
674	AMEX	KEMQ	Thu, Jun 25, 2020	25.93	26.10	25.83	26.10
673	AMEX	KEMQ	Wed, Jun 24, 2020	26.10	26.22	25.81	26.01
672	AMEX	KEMQ	Tue, Jun 23, 2020	26.45	26.58	26.41	26.44
671	AMEX	KEMQ	Mon, Jun 22, 2020	25.92	26.04	25.85	26.04
670	AMEX	KEMQ	Fri, Jun 19, 2020	25.76	25.76	25.51	25.55
669	AMEX	KEMQ	Thu, Jun 18, 2020	25.59	25.63	25.47	25.52
668	AMEX	KEMQ	Wed, Jun 17, 2020	25.43	25.56	25.43	25.47
667	AMEX	KEMQ	Tue, Jun 16, 2020	25.62	25.62	25.05	25.10
666	AMEX	KEMQ	Mon, Jun 15, 2020	24.25	24.92	24.25	24.90
665	AMEX	KEMQ	Fri, Jun 12, 2020	24.95	24.95	24.56	24.94
664	AMEX	KEMQ	Thu, Jun 11, 2020	24.85	24.97	24.27	24.33
663	AMEX	KEMQ	Wed, Jun 10, 2020	25.32	25.59	25.17	25.48
662	AMEX	KEMQ	Tue, Jun 9, 2020	25.00	25.19	24.95	25.19
661	AMEX	KEMQ	Mon, Jun 8, 2020	25.05	25.28	25.01	25.28
660	AMEX	KEMQ	Fri, Jun 5, 2020	24.85	25.07	24.85	24.97
659	AMEX	KEMQ	Thu, Jun 4, 2020	24.30	24.53	24.25	24.25
658	AMEX	KEMQ	Wed, Jun 3, 2020	24.28	24.59	24.28	24.56
657	AMEX	KEMQ	Tue, Jun 2, 2020	24.17	24.20	24.10	24.20
656	AMEX	KEMQ	Mon, Jun 1, 2020	23.39	23.73	23.39	23.73
655	AMEX	KEMQ	Fri, May 29, 2020	22.79	23.19	22.74	23.19
654	AMEX	KEMQ	Thu, May 28, 2020	22.91	23.00	22.80	22.80
653	AMEX	KEMQ	Wed, May 27, 2020	22.89	23.02	22.89	23.02
652	AMEX	KEMQ	Tue, May 26, 2020	23.08	23.29	23.02	23.02
651	AMEX	KEMQ	Fri, May 22, 2020	22.45	22.45	22.24	22.26
650	AMEX	KEMQ	Thu, May 21, 2020	22.90	22.90	22.63	22.73
649	AMEX	KEMQ	Wed, May 20, 2020	23.18	23.20	22.86	22.94
648	AMEX	KEMQ	Tue, May 19, 2020	22.74	23.00	22.72	22.72
647	AMEX	KEMQ	Mon, May 18, 2020	22.54	22.80	22.54	22.69
646	AMEX	KEMQ	Fri, May 15, 2020	21.94	21.97	21.80	21.93
645	AMEX	KEMQ	Thu, May 14, 2020	21.61	22.11	21.48	22.11
644	AMEX	KEMQ	Wed, May 13, 2020	22.36	22.36	21.89	22.01
643	AMEX	KEMQ	Tue, May 12, 2020	22.36	22.55	22.11	22.11
642	AMEX	KEMQ	Mon, May 11, 2020	22.12	22.18	22.04	22.04
641	AMEX	KEMQ	Fri, May 8, 2020	21.97	22.18	21.97	22.18
640	AMEX	KEMQ	Thu, May 7, 2020	21.76	21.82	21.64	21.77
639	AMEX	KEMQ	Wed, May 6, 2020	21.48	21.56	21.43	21.43
638	AMEX	KEMQ	Tue, May 5, 2020	21.28	21.31	21.13	21.13
637	AMEX	KEMQ	Mon, May 4, 2020	20.76	20.90	20.67	20.90
636	AMEX	KEMQ	Fri, May 1, 2020	20.88	20.88	20.48	20.59
635	AMEX	KEMQ	Thu, Apr 30, 2020	21.63	21.63	21.24	21.32
634	AMEX	KEMQ	Wed, Apr 29, 2020	21.57	21.75	21.56	21.75
633	AMEX	KEMQ	Tue, Apr 28, 2020	21.45	21.45	21.12	21.14
632	AMEX	KEMQ	Mon, Apr 27, 2020	20.98	21.13	20.98	21.08
631	AMEX	KEMQ	Fri, Apr 24, 2020	20.67	20.70	20.53	20.70
630	AMEX	KEMQ	Thu, Apr 23, 2020	21.17	21.17	20.74	20.80
629	AMEX	KEMQ	Wed, Apr 22, 2020	20.93	20.93	20.82	20.87
628	AMEX	KEMQ	Tue, Apr 21, 2020	20.42	20.49	20.23	20.38
627	AMEX	KEMQ	Mon, Apr 20, 2020	20.81	21.01	20.78	20.79
626	AMEX	KEMQ	Fri, Apr 17, 2020	21.06	21.06	20.89	20.97
625	AMEX	KEMQ	Thu, Apr 16, 2020	20.76	20.83	20.60	20.74
624	AMEX	KEMQ	Wed, Apr 15, 2020	20.30	20.46	20.30	20.40
623	AMEX	KEMQ	Tue, Apr 14, 2020	20.76	20.76	20.58	20.58
622	AMEX	KEMQ	Mon, Apr 13, 2020	20.14	20.21	20.10	20.21
621	AMEX	KEMQ	Thu, Apr 9, 2020	20.55	20.57	20.22	20.22
620	AMEX	KEMQ	Wed, Apr 8, 2020	20.06	20.29	20.06	20.25
619	AMEX	KEMQ	Tue, Apr 7, 2020	20.50	20.50	20.21	20.21
618	AMEX	KEMQ	Mon, Apr 6, 2020	19.77	20.10	19.77	20.10
617	AMEX	KEMQ	Fri, Apr 3, 2020	19.37	19.37	18.91	19.01
616	AMEX	KEMQ	Thu, Apr 2, 2020	19.15	19.40	19.15	19.40
615	AMEX	KEMQ	Wed, Apr 1, 2020	18.96	19.20	18.73	18.80
614	AMEX	KEMQ	Tue, Mar 31, 2020	19.83	19.83	19.56	19.56
613	AMEX	KEMQ	Mon, Mar 30, 2020	19.30	19.42	19.24	19.42
612	AMEX	KEMQ	Fri, Mar 27, 2020	19.47	19.47	19.14	19.14
611	AMEX	KEMQ	Thu, Mar 26, 2020	19.85	20.36	19.85	20.36
610	AMEX	KEMQ	Wed, Mar 25, 2020	19.41	20.14	19.40	19.82
609	AMEX	KEMQ	Tue, Mar 24, 2020	18.78	19.24	18.78	19.12
608	AMEX	KEMQ	Mon, Mar 23, 2020	17.60	17.79	17.25	17.54
607	AMEX	KEMQ	Fri, Mar 20, 2020	18.66	18.66	17.80	17.80
606	AMEX	KEMQ	Thu, Mar 19, 2020	17.75	17.90	17.42	17.69
605	AMEX	KEMQ	Wed, Mar 18, 2020	17.39	17.74	17.13	17.55
604	AMEX	KEMQ	Tue, Mar 17, 2020	18.29	18.88	17.89	18.83
603	AMEX	KEMQ	Mon, Mar 16, 2020	17.92	18.75	17.88	17.88
602	AMEX	KEMQ	Fri, Mar 13, 2020	20.41	20.41	19.04	20.28
601	AMEX	KEMQ	Thu, Mar 12, 2020	18.82	19.56	18.80	19.12
600	AMEX	KEMQ	Wed, Mar 11, 2020	21.56	21.56	21.08	21.29
599	AMEX	KEMQ	Tue, Mar 10, 2020	21.85	22.18	21.51	22.18
598	AMEX	KEMQ	Mon, Mar 9, 2020	21.18	21.61	21.00	21.19
597	AMEX	KEMQ	Fri, Mar 6, 2020	22.65	22.66	22.38	22.66
596	AMEX	KEMQ	Thu, Mar 5, 2020	23.35	23.54	23.14	23.20
595	AMEX	KEMQ	Wed, Mar 4, 2020	23.62	23.62	23.45	23.60
594	AMEX	KEMQ	Tue, Mar 3, 2020	23.36	23.72	22.64	23.13
593	AMEX	KEMQ	Mon, Mar 2, 2020	22.88	23.41	22.75	23.40
592	AMEX	KEMQ	Fri, Feb 28, 2020	22.40	22.56	22.10	22.56
591	AMEX	KEMQ	Thu, Feb 27, 2020	23.12	23.33	22.98	22.98
590	AMEX	KEMQ	Wed, Feb 26, 2020	23.99	24.00	23.55	23.58
589	AMEX	KEMQ	Tue, Feb 25, 2020	24.17	24.17	23.54	23.54
588	AMEX	KEMQ	Mon, Feb 24, 2020	23.59	23.84	23.44	23.78
587	AMEX	KEMQ	Fri, Feb 21, 2020	24.67	24.81	24.61	24.75
586	AMEX	KEMQ	Thu, Feb 20, 2020	25.20	25.20	24.78	24.94
585	AMEX	KEMQ	Wed, Feb 19, 2020	25.32	25.37	25.29	25.33
584	AMEX	KEMQ	Tue, Feb 18, 2020	25.14	25.14	24.89	25.00
583	AMEX	KEMQ	Fri, Feb 14, 2020	25.18	25.18	25.03	25.08
582	AMEX	KEMQ	Thu, Feb 13, 2020	24.89	25.11	24.80	25.02
581	AMEX	KEMQ	Wed, Feb 12, 2020	25.00	25.16	25.00	25.16
580	AMEX	KEMQ	Tue, Feb 11, 2020	24.73	24.83	24.68	24.71
579	AMEX	KEMQ	Mon, Feb 10, 2020	24.35	24.40	24.34	24.36
578	AMEX	KEMQ	Fri, Feb 7, 2020	24.44	24.44	24.24	24.29
577	AMEX	KEMQ	Thu, Feb 6, 2020	24.66	24.79	24.64	24.64
576	AMEX	KEMQ	Wed, Feb 5, 2020	24.83	24.83	24.57	24.64
575	AMEX	KEMQ	Tue, Feb 4, 2020	24.62	24.80	24.61	24.67
574	AMEX	KEMQ	Mon, Feb 3, 2020	23.73	24.09	23.73	24.05
573	AMEX	KEMQ	Fri, Jan 31, 2020	23.52	23.52	23.44	23.46
572	AMEX	KEMQ	Thu, Jan 30, 2020	23.79	24.01	23.67	24.01
571	AMEX	KEMQ	Wed, Jan 29, 2020	24.28	24.34	24.28	24.30
570	AMEX	KEMQ	Tue, Jan 28, 2020	23.96	24.28	23.96	24.28
569	AMEX	KEMQ	Mon, Jan 27, 2020	23.36	24.00	23.25	23.89
568	AMEX	KEMQ	Fri, Jan 24, 2020	24.84	24.84	24.42	24.51
567	AMEX	KEMQ	Thu, Jan 23, 2020	24.72	24.96	24.72	24.96
566	AMEX	KEMQ	Wed, Jan 22, 2020	25.37	25.37	25.08	25.08
565	AMEX	KEMQ	Tue, Jan 21, 2020	25.04	25.10	24.96	25.04
564	AMEX	KEMQ	Fri, Jan 17, 2020	25.71	25.71	25.51	25.59
563	AMEX	KEMQ	Thu, Jan 16, 2020	25.62	25.62	25.50	25.54
562	AMEX	KEMQ	Wed, Jan 15, 2020	25.40	25.45	25.39	25.39
561	AMEX	KEMQ	Tue, Jan 14, 2020	25.48	25.48	25.34	25.45
560	AMEX	KEMQ	Mon, Jan 13, 2020	25.27	25.54	25.27	25.54
559	AMEX	KEMQ	Fri, Jan 10, 2020	25.09	25.13	24.99	25.02
558	AMEX	KEMQ	Thu, Jan 9, 2020	24.94	24.98	24.91	24.92
557	AMEX	KEMQ	Wed, Jan 8, 2020	24.42	24.86	24.42	24.71
556	AMEX	KEMQ	Tue, Jan 7, 2020	24.51	24.57	24.51	24.54
555	AMEX	KEMQ	Mon, Jan 6, 2020	24.22	24.34	24.22	24.34
554	AMEX	KEMQ	Fri, Jan 3, 2020	24.31	24.44	24.31	24.37
553	AMEX	KEMQ	Thu, Jan 2, 2020	24.43	24.71	24.43	24.71
552	AMEX	KEMQ	Tue, Dec 31, 2019	23.95	23.97	23.95	23.97
551	AMEX	KEMQ	Mon, Dec 30, 2019	24.21	24.21	23.94	23.95
550	AMEX	KEMQ	Fri, Dec 27, 2019	24.12	24.16	24.11	24.11
549	AMEX	KEMQ	Thu, Dec 26, 2019	24.38	24.43	24.38	24.01
548	AMEX	KEMQ	Tue, Dec 24, 2019	24.26	24.31	24.23	24.23
547	AMEX	KEMQ	Mon, Dec 23, 2019	24.26	24.32	24.26	24.32
546	AMEX	KEMQ	Fri, Dec 20, 2019	24.07	24.14	24.07	24.14
545	AMEX	KEMQ	Thu, Dec 19, 2019	23.97	24.06	23.97	24.03
544	AMEX	KEMQ	Wed, Dec 18, 2019	24.07	24.07	24.00	24.02
543	AMEX	KEMQ	Tue, Dec 17, 2019	23.84	23.99	23.84	23.90
542	AMEX	KEMQ	Mon, Dec 16, 2019	23.71	23.72	23.66	23.66
541	AMEX	KEMQ	Fri, Dec 13, 2019	23.50	23.70	23.49	23.52
540	AMEX	KEMQ	Thu, Dec 12, 2019	23.40	23.40	23.23	23.36
539	AMEX	KEMQ	Wed, Dec 11, 2019	22.93	23.02	22.87	23.02
538	AMEX	KEMQ	Tue, Dec 10, 2019	22.77	22.77	22.77	22.77
537	AMEX	KEMQ	Mon, Dec 9, 2019	22.87	22.87	22.79	22.79
536	AMEX	KEMQ	Fri, Dec 6, 2019	22.92	22.99	22.91	22.92
535	AMEX	KEMQ	Thu, Dec 5, 2019	22.78	22.78	22.71	22.73
534	AMEX	KEMQ	Wed, Dec 4, 2019	22.75	22.75	22.64	22.64
533	AMEX	KEMQ	Tue, Dec 3, 2019	22.47	22.63	22.44	22.63
532	AMEX	KEMQ	Mon, Dec 2, 2019	22.89	22.89	22.63	22.77
531	AMEX	KEMQ	Fri, Nov 29, 2019	22.90	22.90	22.82	22.87
530	AMEX	KEMQ	Wed, Nov 27, 2019	22.97	23.05	22.95	23.05
529	AMEX	KEMQ	Tue, Nov 26, 2019	22.92	23.02	22.92	23.02
528	AMEX	KEMQ	Mon, Nov 25, 2019	23.00	23.07	23.00	23.05
527	AMEX	KEMQ	Fri, Nov 22, 2019	22.77	22.77	22.75	22.75
526	AMEX	KEMQ	Thu, Nov 21, 2019	22.62	22.62	22.62	22.62
525	AMEX	KEMQ	Wed, Nov 20, 2019	22.65	22.65	22.50	22.58
524	AMEX	KEMQ	Tue, Nov 19, 2019	22.77	22.77	22.73	22.77
523	AMEX	KEMQ	Mon, Nov 18, 2019	22.80	22.89	22.80	22.81
522	AMEX	KEMQ	Fri, Nov 15, 2019	22.96	22.96	22.90	22.90
521	AMEX	KEMQ	Thu, Nov 14, 2019	22.75	22.75	22.68	22.74
520	AMEX	KEMQ	Wed, Nov 13, 2019	22.70	22.80	22.70	22.77
519	AMEX	KEMQ	Tue, Nov 12, 2019	22.97	23.02	22.95	22.96
518	AMEX	KEMQ	Mon, Nov 11, 2019	22.98	23.05	22.98	23.02
517	AMEX	KEMQ	Fri, Nov 8, 2019	23.20	23.21	23.09	23.09
516	AMEX	KEMQ	Thu, Nov 7, 2019	23.25	23.30	23.25	23.25
515	AMEX	KEMQ	Wed, Nov 6, 2019	22.95	22.95	22.91	22.91
514	AMEX	KEMQ	Tue, Nov 5, 2019	23.00	23.08	23.00	23.07
513	AMEX	KEMQ	Mon, Nov 4, 2019	23.11	23.11	23.06	23.11
512	AMEX	KEMQ	Fri, Nov 1, 2019	22.76	22.77	22.72	22.77
511	AMEX	KEMQ	Thu, Oct 31, 2019	22.52	22.54	22.52	22.52
510	AMEX	KEMQ	Wed, Oct 30, 2019	22.53	22.68	22.47	22.68
509	AMEX	KEMQ	Tue, Oct 29, 2019	22.54	22.54	22.53	22.53
508	AMEX	KEMQ	Mon, Oct 28, 2019	22.75	22.81	22.69	22.71
507	AMEX	KEMQ	Fri, Oct 25, 2019	22.40	22.63	22.40	22.57
506	AMEX	KEMQ	Thu, Oct 24, 2019	22.32	22.43	22.32	22.43
505	AMEX	KEMQ	Wed, Oct 23, 2019	22.04	22.21	22.04	22.21
504	AMEX	KEMQ	Tue, Oct 22, 2019	22.19	22.19	22.05	22.06
503	AMEX	KEMQ	Mon, Oct 21, 2019	22.21	22.25	22.21	22.25
502	AMEX	KEMQ	Fri, Oct 18, 2019	22.21	22.21	21.94	21.99
501	AMEX	KEMQ	Thu, Oct 17, 2019	22.46	22.46	22.26	22.26
500	AMEX	KEMQ	Wed, Oct 16, 2019	22.23	22.27	22.22	22.23
499	AMEX	KEMQ	Tue, Oct 15, 2019	22.28	22.28	22.25	22.25
498	AMEX	KEMQ	Mon, Oct 14, 2019	22.07	22.19	22.07	22.12
497	AMEX	KEMQ	Fri, Oct 11, 2019	22.08	22.17	22.08	22.17
496	AMEX	KEMQ	Thu, Oct 10, 2019	21.68	21.68	21.64	21.64
495	AMEX	KEMQ	Wed, Oct 9, 2019	21.49	21.58	21.49	21.52
494	AMEX	KEMQ	Tue, Oct 8, 2019	21.42	21.44	21.33	21.33
493	AMEX	KEMQ	Mon, Oct 7, 2019	21.67	21.72	21.67	21.69
492	AMEX	KEMQ	Fri, Oct 4, 2019	21.60	21.81	21.60	21.81
491	AMEX	KEMQ	Thu, Oct 3, 2019	21.40	21.74	21.40	21.74
490	AMEX	KEMQ	Wed, Oct 2, 2019	21.33	21.34	21.29	21.34
489	AMEX	KEMQ	Tue, Oct 1, 2019	21.50	21.62	21.47	21.51
488	AMEX	KEMQ	Mon, Sep 30, 2019	21.74	21.74	21.62	21.62
487	AMEX	KEMQ	Fri, Sep 27, 2019	21.38	21.50	21.38	21.50
486	AMEX	KEMQ	Thu, Sep 26, 2019	21.99	22.03	21.99	22.03
485	AMEX	KEMQ	Wed, Sep 25, 2019	21.98	22.10	21.97	22.10
484	AMEX	KEMQ	Tue, Sep 24, 2019	22.30	22.30	21.96	21.98
483	AMEX	KEMQ	Mon, Sep 23, 2019	22.30	22.30	22.26	22.27
482	AMEX	KEMQ	Fri, Sep 20, 2019	22.53	22.57	22.40	22.45
481	AMEX	KEMQ	Thu, Sep 19, 2019	22.57	22.57	22.57	22.57
480	AMEX	KEMQ	Wed, Sep 18, 2019	22.49	22.70	22.49	22.70
479	AMEX	KEMQ	Tue, Sep 17, 2019	22.55	22.64	22.55	22.64
478	AMEX	KEMQ	Mon, Sep 16, 2019	22.58	22.60	22.55	22.55
477	AMEX	KEMQ	Fri, Sep 13, 2019	22.78	22.84	22.78	22.78
476	AMEX	KEMQ	Thu, Sep 12, 2019	22.66	22.71	22.65	22.68
475	AMEX	KEMQ	Wed, Sep 11, 2019	22.55	22.56	22.53	22.56
474	AMEX	KEMQ	Tue, Sep 10, 2019	22.17	22.28	22.09	22.28
473	AMEX	KEMQ	Mon, Sep 9, 2019	22.59	22.67	22.42	22.51
472	AMEX	KEMQ	Fri, Sep 6, 2019	22.55	22.59	22.51	22.53
471	AMEX	KEMQ	Thu, Sep 5, 2019	22.43	22.47	22.43	22.47
470	AMEX	KEMQ	Wed, Sep 4, 2019	22.24	22.26	22.23	22.23
469	AMEX	KEMQ	Tue, Sep 3, 2019	21.84	21.88	21.84	21.88
468	AMEX	KEMQ	Fri, Aug 30, 2019	22.00	22.03	22.00	22.01
467	AMEX	KEMQ	Thu, Aug 29, 2019	21.81	21.87	21.81	21.87
466	AMEX	KEMQ	Wed, Aug 28, 2019	21.59	21.64	21.56	21.64
465	AMEX	KEMQ	Tue, Aug 27, 2019	21.65	21.65	21.40	21.47
464	AMEX	KEMQ	Mon, Aug 26, 2019	21.41	21.45	21.39	21.39
463	AMEX	KEMQ	Fri, Aug 23, 2019	21.65	21.65	21.28	21.28
462	AMEX	KEMQ	Thu, Aug 22, 2019	21.76	21.76	21.76	21.76
461	AMEX	KEMQ	Wed, Aug 21, 2019	22.09	22.09	22.00	22.06
460	AMEX	KEMQ	Tue, Aug 20, 2019	21.92	21.92	21.84	21.84
459	AMEX	KEMQ	Mon, Aug 19, 2019	21.82	21.82	21.73	21.73
458	AMEX	KEMQ	Fri, Aug 16, 2019	21.23	21.45	21.23	21.45
457	AMEX	KEMQ	Thu, Aug 15, 2019	21.17	21.17	21.17	21.17
456	AMEX	KEMQ	Wed, Aug 14, 2019	21.28	21.28	21.07	21.08
455	AMEX	KEMQ	Tue, Aug 13, 2019	21.28	21.83	21.28	21.71
454	AMEX	KEMQ	Mon, Aug 12, 2019	21.25	21.26	21.22	21.22
453	AMEX	KEMQ	Fri, Aug 9, 2019	21.71	21.71	21.50	21.62
452	AMEX	KEMQ	Thu, Aug 8, 2019	21.48	21.67	21.48	21.67
451	AMEX	KEMQ	Wed, Aug 7, 2019	20.98	21.21	20.98	21.21
450	AMEX	KEMQ	Tue, Aug 6, 2019	21.16	21.16	20.97	21.10
449	AMEX	KEMQ	Mon, Aug 5, 2019	21.12	21.12	20.80	20.80
448	AMEX	KEMQ	Fri, Aug 2, 2019	21.95	21.95	21.61	21.78
447	AMEX	KEMQ	Thu, Aug 1, 2019	22.37	22.47	21.93	21.93
446	AMEX	KEMQ	Wed, Jul 31, 2019	22.32	22.32	22.00	22.12
445	AMEX	KEMQ	Tue, Jul 30, 2019	22.26	22.30	22.23	22.23
444	AMEX	KEMQ	Mon, Jul 29, 2019	22.50	22.50	22.50	22.50
443	AMEX	KEMQ	Fri, Jul 26, 2019	22.71	22.71	22.70	22.70
442	AMEX	KEMQ	Thu, Jul 25, 2019	22.69	22.69	22.57	22.57
441	AMEX	KEMQ	Wed, Jul 24, 2019	22.58	22.81	22.58	22.81
440	AMEX	KEMQ	Tue, Jul 23, 2019	22.51	22.62	22.51	22.62
439	AMEX	KEMQ	Mon, Jul 22, 2019	22.45	22.45	22.31	22.38
438	AMEX	KEMQ	Fri, Jul 19, 2019	22.46	22.46	22.32	22.32
437	AMEX	KEMQ	Thu, Jul 18, 2019	22.28	22.34	22.19	22.33
436	AMEX	KEMQ	Wed, Jul 17, 2019	22.41	22.41	22.28	22.28
435	AMEX	KEMQ	Tue, Jul 16, 2019	22.43	22.47	22.42	22.44
434	AMEX	KEMQ	Mon, Jul 15, 2019	22.58	22.64	22.57	22.57
433	AMEX	KEMQ	Fri, Jul 12, 2019	22.47	22.50	22.43	22.46
432	AMEX	KEMQ	Thu, Jul 11, 2019	22.59	22.59	22.46	22.51
431	AMEX	KEMQ	Wed, Jul 10, 2019	22.60	22.62	22.42	22.47
430	AMEX	KEMQ	Tue, Jul 9, 2019	22.21	22.27	22.21	22.27
429	AMEX	KEMQ	Mon, Jul 8, 2019	22.43	22.43	22.11	22.11
428	AMEX	KEMQ	Fri, Jul 5, 2019	22.45	22.51	22.45	22.50
427	AMEX	KEMQ	Wed, Jul 3, 2019	22.54	22.60	22.54	22.60
426	AMEX	KEMQ	Tue, Jul 2, 2019	22.53	22.58	22.50	22.56
425	AMEX	KEMQ	Mon, Jul 1, 2019	22.53	22.54	22.52	22.54
424	AMEX	KEMQ	Fri, Jun 28, 2019	22.39	22.39	22.38	22.39
423	AMEX	KEMQ	Thu, Jun 27, 2019	22.35	22.48	22.35	22.43
422	AMEX	KEMQ	Wed, Jun 26, 2019	22.21	22.32	22.21	22.27
421	AMEX	KEMQ	Tue, Jun 25, 2019	22.30	22.30	22.00	22.00
420	AMEX	KEMQ	Mon, Jun 24, 2019	22.39	22.54	22.35	22.35
419	AMEX	KEMQ	Fri, Jun 21, 2019	22.47	22.47	22.37	22.44
418	AMEX	KEMQ	Thu, Jun 20, 2019	22.58	22.65	22.40	22.44
417	AMEX	KEMQ	Wed, Jun 19, 2019	22.00	22.19	21.92	22.15
416	AMEX	KEMQ	Tue, Jun 18, 2019	22.12	22.13	22.03	22.08
415	AMEX	KEMQ	Mon, Jun 17, 2019	21.56	21.56	21.51	21.51
414	AMEX	KEMQ	Fri, Jun 14, 2019	21.53	21.53	21.50	21.51
413	AMEX	KEMQ	Thu, Jun 13, 2019	21.75	21.84	21.75	21.80
412	AMEX	KEMQ	Wed, Jun 12, 2019	21.76	21.76	21.72	21.74
411	AMEX	KEMQ	Tue, Jun 11, 2019	22.06	22.06	21.95	21.96
410	AMEX	KEMQ	Mon, Jun 10, 2019	21.78	21.80	21.72	21.72
409	AMEX	KEMQ	Fri, Jun 7, 2019	21.20	21.46	21.20	21.38
408	AMEX	KEMQ	Thu, Jun 6, 2019	20.99	21.13	20.98	21.10
407	AMEX	KEMQ	Wed, Jun 5, 2019	21.29	21.29	20.84	20.98
406	AMEX	KEMQ	Tue, Jun 4, 2019	21.00	21.21	21.00	21.19
405	AMEX	KEMQ	Mon, Jun 3, 2019	21.04	21.14	20.94	21.02
404	AMEX	KEMQ	Fri, May 31, 2019	20.90	20.96	20.90	20.95
403	AMEX	KEMQ	Thu, May 30, 2019	21.01	21.02	20.94	21.02
402	AMEX	KEMQ	Wed, May 29, 2019	20.74	20.82	20.73	20.80
401	AMEX	KEMQ	Tue, May 28, 2019	20.92	20.94	20.82	20.86
400	AMEX	KEMQ	Fri, May 24, 2019	20.90	20.99	20.78	20.80
399	AMEX	KEMQ	Thu, May 23, 2019	20.85	20.85	20.57	20.82
398	AMEX	KEMQ	Wed, May 22, 2019	21.33	21.46	21.16	21.19
397	AMEX	KEMQ	Tue, May 21, 2019	21.20	21.35	21.20	21.35
396	AMEX	KEMQ	Mon, May 20, 2019	21.07	21.12	21.04	21.09
395	AMEX	KEMQ	Fri, May 17, 2019	21.63	21.67	21.46	21.50
394	AMEX	KEMQ	Thu, May 16, 2019	22.11	22.20	22.08	22.13
393	AMEX	KEMQ	Wed, May 15, 2019	21.81	22.11	21.81	22.11
392	AMEX	KEMQ	Tue, May 14, 2019	21.79	21.95	21.78	21.95
391	AMEX	KEMQ	Mon, May 13, 2019	21.71	21.72	21.57	21.59
390	AMEX	KEMQ	Fri, May 10, 2019	22.51	22.51	22.13	22.40
389	AMEX	KEMQ	Thu, May 9, 2019	22.13	22.33	22.00	22.33
388	AMEX	KEMQ	Wed, May 8, 2019	22.69	22.69	22.56	22.62
387	AMEX	KEMQ	Tue, May 7, 2019	22.86	22.87	22.52	22.52
386	AMEX	KEMQ	Mon, May 6, 2019	22.75	23.16	22.70	23.13
385	AMEX	KEMQ	Fri, May 3, 2019	23.47	23.66	23.47	23.66
384	AMEX	KEMQ	Thu, May 2, 2019	23.33	23.33	23.24	23.24
383	AMEX	KEMQ	Wed, May 1, 2019	23.38	23.52	23.20	23.20
382	AMEX	KEMQ	Tue, Apr 30, 2019	23.24	23.40	23.24	23.34
381	AMEX	KEMQ	Mon, Apr 29, 2019	23.22	23.29	23.22	23.24
380	AMEX	KEMQ	Fri, Apr 26, 2019	23.00	23.11	22.99	23.11
379	AMEX	KEMQ	Thu, Apr 25, 2019	22.94	23.12	22.79	23.08
378	AMEX	KEMQ	Wed, Apr 24, 2019	23.17	23.19	23.09	23.11
377	AMEX	KEMQ	Tue, Apr 23, 2019	23.24	23.44	23.24	23.43
376	AMEX	KEMQ	Mon, Apr 22, 2019	23.15	23.25	23.15	23.25
375	AMEX	KEMQ	Thu, Apr 18, 2019	23.27	23.38	23.27	23.33
374	AMEX	KEMQ	Wed, Apr 17, 2019	23.60	23.60	23.49	23.49
373	AMEX	KEMQ	Tue, Apr 16, 2019	23.51	23.51	23.45	23.45
372	AMEX	KEMQ	Mon, Apr 15, 2019	23.40	23.40	23.24	23.31
371	AMEX	KEMQ	Fri, Apr 12, 2019	23.60	23.66	23.50	23.52
370	AMEX	KEMQ	Thu, Apr 11, 2019	23.41	23.41	23.30	23.39
369	AMEX	KEMQ	Wed, Apr 10, 2019	23.45	23.59	23.45	23.57
368	AMEX	KEMQ	Tue, Apr 9, 2019	23.52	23.52	23.45	23.45
367	AMEX	KEMQ	Mon, Apr 8, 2019	23.50	23.54	23.46	23.54
366	AMEX	KEMQ	Fri, Apr 5, 2019	23.60	23.69	23.60	23.63
365	AMEX	KEMQ	Thu, Apr 4, 2019	23.46	23.49	23.40	23.45
364	AMEX	KEMQ	Wed, Apr 3, 2019	23.45	23.53	23.40	23.40
363	AMEX	KEMQ	Tue, Apr 2, 2019	23.28	23.28	23.17	23.17
362	AMEX	KEMQ	Mon, Apr 1, 2019	23.25	23.35	23.18	23.35
361	AMEX	KEMQ	Fri, Mar 29, 2019	22.89	23.06	22.89	23.00
360	AMEX	KEMQ	Thu, Mar 28, 2019	22.39	22.56	22.39	22.56
359	AMEX	KEMQ	Wed, Mar 27, 2019	22.40	22.40	22.28	22.28
358	AMEX	KEMQ	Tue, Mar 26, 2019	22.40	22.50	22.36	22.41
357	AMEX	KEMQ	Mon, Mar 25, 2019	22.34	22.34	22.30	22.30
356	AMEX	KEMQ	Fri, Mar 22, 2019	22.51	22.51	22.21	22.21
355	AMEX	KEMQ	Thu, Mar 21, 2019	22.79	22.91	22.71	22.91
354	AMEX	KEMQ	Wed, Mar 20, 2019	22.86	22.97	22.83	22.97
353	AMEX	KEMQ	Tue, Mar 19, 2019	23.08	23.11	22.95	22.98
352	AMEX	KEMQ	Mon, Mar 18, 2019	22.93	23.03	22.85	23.01
351	AMEX	KEMQ	Fri, Mar 15, 2019	22.68	22.83	22.68	22.77
350	AMEX	KEMQ	Thu, Mar 14, 2019	22.32	22.47	22.32	22.47
349	AMEX	KEMQ	Wed, Mar 13, 2019	22.65	22.68	22.60	22.61
348	AMEX	KEMQ	Tue, Mar 12, 2019	22.46	22.57	22.46	22.52
347	AMEX	KEMQ	Mon, Mar 11, 2019	22.23	22.65	22.23	22.58
346	AMEX	KEMQ	Fri, Mar 8, 2019	21.74	22.02	21.73	22.02
345	AMEX	KEMQ	Thu, Mar 7, 2019	22.25	22.25	22.01	22.08
344	AMEX	KEMQ	Wed, Mar 6, 2019	22.86	22.87	22.66	22.68
343	AMEX	KEMQ	Tue, Mar 5, 2019	22.57	22.95	22.57	22.86
342	AMEX	KEMQ	Mon, Mar 4, 2019	22.48	22.49	22.22	22.42
341	AMEX	KEMQ	Fri, Mar 1, 2019	22.51	22.54	22.32	22.35
340	AMEX	KEMQ	Thu, Feb 28, 2019	22.36	22.45	22.32	22.43
339	AMEX	KEMQ	Wed, Feb 27, 2019	22.35	22.48	22.35	22.48
338	AMEX	KEMQ	Tue, Feb 26, 2019	22.37	22.40	22.32	22.40
337	AMEX	KEMQ	Mon, Feb 25, 2019	22.36	22.36	22.24	22.26
336	AMEX	KEMQ	Fri, Feb 22, 2019	21.76	21.93	21.76	21.93
335	AMEX	KEMQ	Thu, Feb 21, 2019	21.35	21.36	21.33	21.36
334	AMEX	KEMQ	Wed, Feb 20, 2019	21.82	21.82	21.66	21.66
333	AMEX	KEMQ	Tue, Feb 19, 2019	21.35	21.54	21.35	21.54
332	AMEX	KEMQ	Fri, Feb 15, 2019	21.32	21.40	21.32	21.37
331	AMEX	KEMQ	Thu, Feb 14, 2019	21.39	21.47	21.29	21.47
330	AMEX	KEMQ	Wed, Feb 13, 2019	21.50	21.55	21.41	21.41
329	AMEX	KEMQ	Tue, Feb 12, 2019	21.40	21.44	21.40	21.44
328	AMEX	KEMQ	Mon, Feb 11, 2019	21.23	21.28	21.23	21.28
327	AMEX	KEMQ	Fri, Feb 8, 2019	21.08	21.23	21.08	21.23
326	AMEX	KEMQ	Thu, Feb 7, 2019	21.28	21.28	21.02	21.12
325	AMEX	KEMQ	Wed, Feb 6, 2019	21.65	21.65	21.52	21.52
324	AMEX	KEMQ	Tue, Feb 5, 2019	21.56	21.81	21.56	21.81
323	AMEX	KEMQ	Mon, Feb 4, 2019	21.45	21.51	21.45	21.48
322	AMEX	KEMQ	Fri, Feb 1, 2019	21.30	21.45	21.30	21.45
321	AMEX	KEMQ	Thu, Jan 31, 2019	21.50	21.53	21.40	21.51
320	AMEX	KEMQ	Wed, Jan 30, 2019	21.06	21.27	20.94	21.27
319	AMEX	KEMQ	Tue, Jan 29, 2019	20.89	20.89	20.85	20.87
318	AMEX	KEMQ	Mon, Jan 28, 2019	20.78	20.97	20.78	20.91
317	AMEX	KEMQ	Fri, Jan 25, 2019	21.00	21.05	20.95	21.02
316	AMEX	KEMQ	Thu, Jan 24, 2019	20.45	20.56	20.43	20.55
315	AMEX	KEMQ	Wed, Jan 23, 2019	20.45	20.50	20.41	20.42
314	AMEX	KEMQ	Tue, Jan 22, 2019	20.49	20.49	20.18	20.18
313	AMEX	KEMQ	Fri, Jan 18, 2019	20.54	20.79	20.54	20.69
312	AMEX	KEMQ	Thu, Jan 17, 2019	20.13	20.54	20.13	20.40
311	AMEX	KEMQ	Wed, Jan 16, 2019	20.18	20.39	20.18	20.34
310	AMEX	KEMQ	Tue, Jan 15, 2019	20.15	20.21	20.08	20.09
309	AMEX	KEMQ	Mon, Jan 14, 2019	19.83	19.88	19.83	19.88
308	AMEX	KEMQ	Fri, Jan 11, 2019	20.13	20.20	20.13	20.20
307	AMEX	KEMQ	Thu, Jan 10, 2019	20.15	20.48	20.15	20.45
306	AMEX	KEMQ	Wed, Jan 9, 2019	20.14	20.43	20.14	20.43
305	AMEX	KEMQ	Tue, Jan 8, 2019	19.93	19.93	19.86	19.88
304	AMEX	KEMQ	Mon, Jan 7, 2019	19.63	19.91	19.63	19.91
303	AMEX	KEMQ	Fri, Jan 4, 2019	19.36	19.71	19.36	19.64
302	AMEX	KEMQ	Thu, Jan 3, 2019	18.67	18.78	18.65	18.67
301	AMEX	KEMQ	Wed, Jan 2, 2019	19.02	19.10	18.99	19.07
300	AMEX	KEMQ	Mon, Dec 31, 2018	19.26	19.29	18.96	19.01
299	AMEX	KEMQ	Fri, Dec 28, 2018	19.11	19.15	19.02	19.15
298	AMEX	KEMQ	Thu, Dec 27, 2018	18.85	19.05	18.85	19.05
297	AMEX	KEMQ	Wed, Dec 26, 2018	18.51	19.03	18.51	19.03
296	AMEX	KEMQ	Mon, Dec 24, 2018	18.70	18.80	18.56	18.57
295	AMEX	KEMQ	Fri, Dec 21, 2018	19.09	19.09	18.64	18.74
294	AMEX	KEMQ	Thu, Dec 20, 2018	19.20	19.20	18.85	18.91
293	AMEX	KEMQ	Wed, Dec 19, 2018	19.35	19.48	18.75	18.94
292	AMEX	KEMQ	Tue, Dec 18, 2018	19.31	19.35	19.19	19.22
291	AMEX	KEMQ	Mon, Dec 17, 2018	19.43	19.46	19.22	19.22
290	AMEX	KEMQ	Fri, Dec 14, 2018	19.74	19.79	19.50	19.64
289	AMEX	KEMQ	Thu, Dec 13, 2018	20.12	20.12	19.95	19.97
288	AMEX	KEMQ	Wed, Dec 12, 2018	20.01	20.16	20.01	20.10
287	AMEX	KEMQ	Tue, Dec 11, 2018	19.72	19.72	19.52	19.61
286	AMEX	KEMQ	Mon, Dec 10, 2018	19.46	19.48	19.26	19.46
285	AMEX	KEMQ	Fri, Dec 7, 2018	20.00	20.14	19.75	19.75
284	AMEX	KEMQ	Thu, Dec 6, 2018	19.61	19.89	19.61	19.89
283	AMEX	KEMQ	Tue, Dec 4, 2018	20.66	20.66	20.14	20.14
282	AMEX	KEMQ	Mon, Dec 3, 2018	20.84	20.84	20.67	20.67
281	AMEX	KEMQ	Fri, Nov 30, 2018	19.89	20.22	19.89	20.22
280	AMEX	KEMQ	Thu, Nov 29, 2018	20.14	20.14	19.92	20.10
279	AMEX	KEMQ	Wed, Nov 28, 2018	19.88	20.30	19.77	20.30
278	AMEX	KEMQ	Tue, Nov 27, 2018	19.54	19.74	19.54	19.62
277	AMEX	KEMQ	Mon, Nov 26, 2018	19.43	19.65	19.43	19.61
276	AMEX	KEMQ	Fri, Nov 23, 2018	19.22	19.25	19.17	19.18
275	AMEX	KEMQ	Wed, Nov 21, 2018	19.24	19.56	19.16	19.33
274	AMEX	KEMQ	Tue, Nov 20, 2018	18.94	19.04	18.72	18.87
273	AMEX	KEMQ	Mon, Nov 19, 2018	19.69	19.76	19.33	19.38
272	AMEX	KEMQ	Fri, Nov 16, 2018	19.82	19.93	19.70	19.88
271	AMEX	KEMQ	Thu, Nov 15, 2018	19.62	20.04	19.62	20.04
270	AMEX	KEMQ	Wed, Nov 14, 2018	19.41	19.52	19.35	19.52
269	AMEX	KEMQ	Tue, Nov 13, 2018	19.07	19.39	19.07	19.18
268	AMEX	KEMQ	Mon, Nov 12, 2018	19.14	19.14	18.94	18.94
267	AMEX	KEMQ	Fri, Nov 9, 2018	19.52	19.52	19.11	19.27
266	AMEX	KEMQ	Thu, Nov 8, 2018	20.17	20.17	19.68	19.70
265	AMEX	KEMQ	Wed, Nov 7, 2018	20.46	20.50	20.35	20.50
264	AMEX	KEMQ	Tue, Nov 6, 2018	20.19	20.45	20.13	20.29
263	AMEX	KEMQ	Mon, Nov 5, 2018	20.26	20.35	20.11	20.32
262	AMEX	KEMQ	Fri, Nov 2, 2018	20.66	20.66	20.20	20.32
261	AMEX	KEMQ	Thu, Nov 1, 2018	19.68	20.33	19.55	20.33
260	AMEX	KEMQ	Wed, Oct 31, 2018	19.08	19.44	19.08	19.41
259	AMEX	KEMQ	Tue, Oct 30, 2018	18.58	18.87	18.48	18.81
258	AMEX	KEMQ	Mon, Oct 29, 2018	19.04	19.04	18.34	18.43
257	AMEX	KEMQ	Fri, Oct 26, 2018	18.62	19.19	18.50	19.05
256	AMEX	KEMQ	Thu, Oct 25, 2018	18.89	19.29	18.82	19.09
255	AMEX	KEMQ	Wed, Oct 24, 2018	19.45	19.51	18.74	18.74
254	AMEX	KEMQ	Tue, Oct 23, 2018	19.50	19.69	19.32	19.67
253	AMEX	KEMQ	Mon, Oct 22, 2018	20.11	20.23	20.03	20.13
252	AMEX	KEMQ	Fri, Oct 19, 2018	19.94	20.05	19.68	19.72
251	AMEX	KEMQ	Thu, Oct 18, 2018	19.94	19.98	19.57	19.63
250	AMEX	KEMQ	Wed, Oct 17, 2018	20.30	20.30	20.13	20.19
249	AMEX	KEMQ	Tue, Oct 16, 2018	20.14	20.44	20.12	20.44
248	AMEX	KEMQ	Mon, Oct 15, 2018	19.98	20.01	19.79	19.98
247	AMEX	KEMQ	Fri, Oct 12, 2018	19.76	20.25	19.76	20.25
246	AMEX	KEMQ	Thu, Oct 11, 2018	19.36	19.71	19.26	19.58
245	AMEX	KEMQ	Wed, Oct 10, 2018	20.23	20.23	18.59	19.60
244	AMEX	KEMQ	Tue, Oct 9, 2018	20.34	20.55	20.34	20.39
243	AMEX	KEMQ	Mon, Oct 8, 2018	20.33	20.56	20.22	20.49
242	AMEX	KEMQ	Fri, Oct 5, 2018	20.67	20.70	20.26	20.43
241	AMEX	KEMQ	Thu, Oct 4, 2018	21.11	21.12	20.57	20.70
240	AMEX	KEMQ	Wed, Oct 3, 2018	21.55	21.55	21.25	21.29
239	AMEX	KEMQ	Tue, Oct 2, 2018	21.39	21.44	21.25	21.32
238	AMEX	KEMQ	Mon, Oct 1, 2018	21.90	21.90	21.62	21.72
237	AMEX	KEMQ	Fri, Sep 28, 2018	21.88	21.88	21.69	21.76
236	AMEX	KEMQ	Thu, Sep 27, 2018	22.06	22.18	22.06	22.10
235	AMEX	KEMQ	Wed, Sep 26, 2018	22.02	22.31	22.02	22.08
234	AMEX	KEMQ	Tue, Sep 25, 2018	21.93	22.03	21.90	22.00
233	AMEX	KEMQ	Mon, Sep 24, 2018	22.07	22.07	21.81	21.91
232	AMEX	KEMQ	Fri, Sep 21, 2018	22.29	22.29	22.21	22.21
231	AMEX	KEMQ	Thu, Sep 20, 2018	22.06	22.21	22.01	22.19
230	AMEX	KEMQ	Wed, Sep 19, 2018	21.56	21.91	21.56	21.91
229	AMEX	KEMQ	Tue, Sep 18, 2018	21.45	21.53	21.44	21.45
228	AMEX	KEMQ	Mon, Sep 17, 2018	21.47	21.54	21.39	21.40
227	AMEX	KEMQ	Fri, Sep 14, 2018	21.73	21.79	21.57	21.61
226	AMEX	KEMQ	Thu, Sep 13, 2018	21.59	21.85	21.59	21.77
225	AMEX	KEMQ	Wed, Sep 12, 2018	21.21	21.46	21.12	21.46
224	AMEX	KEMQ	Tue, Sep 11, 2018	20.92	21.20	20.92	21.20
223	AMEX	KEMQ	Mon, Sep 10, 2018	21.40	21.46	20.98	21.16
222	AMEX	KEMQ	Fri, Sep 7, 2018	21.34	21.58	21.34	21.40
221	AMEX	KEMQ	Thu, Sep 6, 2018	21.44	21.55	21.13	21.34
220	AMEX	KEMQ	Wed, Sep 5, 2018	21.73	21.73	21.40	21.44
219	AMEX	KEMQ	Tue, Sep 4, 2018	22.17	22.25	21.95	22.01
218	AMEX	KEMQ	Fri, Aug 31, 2018	22.27	22.53	22.27	22.52
217	AMEX	KEMQ	Thu, Aug 30, 2018	22.76	22.76	22.33	22.35
216	AMEX	KEMQ	Wed, Aug 29, 2018	22.95	23.12	22.95	23.06
215	AMEX	KEMQ	Tue, Aug 28, 2018	23.23	23.23	22.96	22.97
214	AMEX	KEMQ	Mon, Aug 27, 2018	22.97	23.32	22.88	23.25
213	AMEX	KEMQ	Fri, Aug 24, 2018	22.71	22.75	22.66	22.75
212	AMEX	KEMQ	Thu, Aug 23, 2018	22.80	22.84	22.39	22.40
211	AMEX	KEMQ	Wed, Aug 22, 2018	22.57	22.70	22.52	22.67
210	AMEX	KEMQ	Tue, Aug 21, 2018	22.60	22.61	22.46	22.53
209	AMEX	KEMQ	Mon, Aug 20, 2018	22.29	22.54	22.29	22.48
208	AMEX	KEMQ	Fri, Aug 17, 2018	22.17	22.36	22.03	22.29
207	AMEX	KEMQ	Thu, Aug 16, 2018	22.22	22.43	22.16	22.18
206	AMEX	KEMQ	Wed, Aug 15, 2018	22.00	22.18	21.85	22.13
205	AMEX	KEMQ	Tue, Aug 14, 2018	22.85	22.85	22.71	22.83
204	AMEX	KEMQ	Mon, Aug 13, 2018	22.90	23.00	22.70	22.80
203	AMEX	KEMQ	Fri, Aug 10, 2018	23.31	23.32	23.16	23.25
202	AMEX	KEMQ	Thu, Aug 9, 2018	23.52	23.80	23.52	23.59
201	AMEX	KEMQ	Wed, Aug 8, 2018	23.68	23.71	23.56	23.56
200	AMEX	KEMQ	Tue, Aug 7, 2018	23.87	23.92	23.76	23.77
199	AMEX	KEMQ	Mon, Aug 6, 2018	23.47	23.63	23.47	23.60
198	AMEX	KEMQ	Fri, Aug 3, 2018	23.45	23.69	23.43	23.63
197	AMEX	KEMQ	Thu, Aug 2, 2018	23.37	23.50	23.23	23.50
196	AMEX	KEMQ	Wed, Aug 1, 2018	23.69	23.99	23.57	23.79
195	AMEX	KEMQ	Tue, Jul 31, 2018	23.97	24.02	23.76	23.86
194	AMEX	KEMQ	Mon, Jul 30, 2018	24.28	24.28	23.94	23.99
193	AMEX	KEMQ	Fri, Jul 27, 2018	24.64	24.64	24.23	24.33
192	AMEX	KEMQ	Thu, Jul 26, 2018	24.54	24.68	24.50	24.50
191	AMEX	KEMQ	Wed, Jul 25, 2018	24.58	24.84	24.57	24.84
190	AMEX	KEMQ	Tue, Jul 24, 2018	24.61	24.64	24.32	24.33
189	AMEX	KEMQ	Mon, Jul 23, 2018	24.36	24.39	24.26	24.31
188	AMEX	KEMQ	Fri, Jul 20, 2018	24.57	24.64	24.52	24.52
187	AMEX	KEMQ	Thu, Jul 19, 2018	24.46	24.47	24.33	24.40
186	AMEX	KEMQ	Wed, Jul 18, 2018	24.77	24.88	24.74	24.86
185	AMEX	KEMQ	Tue, Jul 17, 2018	24.65	24.95	24.55	24.95
184	AMEX	KEMQ	Mon, Jul 16, 2018	24.74	24.79	24.69	24.78
183	AMEX	KEMQ	Fri, Jul 13, 2018	24.65	24.84	24.65	24.78
182	AMEX	KEMQ	Thu, Jul 12, 2018	24.69	24.85	24.65	24.83
181	AMEX	KEMQ	Wed, Jul 11, 2018	24.37	24.53	24.35	24.37
180	AMEX	KEMQ	Tue, Jul 10, 2018	24.75	24.75	24.61	24.70
179	AMEX	KEMQ	Mon, Jul 9, 2018	24.81	24.84	24.63	24.74
178	AMEX	KEMQ	Fri, Jul 6, 2018	24.16	24.54	24.08	24.46
177	AMEX	KEMQ	Thu, Jul 5, 2018	24.29	24.30	24.05	24.20
176	AMEX	KEMQ	Tue, Jul 3, 2018	24.22	24.28	24.09	24.18
175	AMEX	KEMQ	Mon, Jul 2, 2018	23.92	24.04	23.80	24.01
174	AMEX	KEMQ	Fri, Jun 29, 2018	24.22	24.39	24.22	24.25
173	AMEX	KEMQ	Thu, Jun 28, 2018	23.42	23.94	23.42	23.91
172	AMEX	KEMQ	Wed, Jun 27, 2018	24.20	24.27	23.51	23.61
171	AMEX	KEMQ	Tue, Jun 26, 2018	24.10	24.26	24.00	24.16
170	AMEX	KEMQ	Mon, Jun 25, 2018	24.57	24.57	24.00	24.24
169	AMEX	KEMQ	Fri, Jun 22, 2018	24.88	24.89	24.61	24.79
168	AMEX	KEMQ	Thu, Jun 21, 2018	24.88	24.89	24.55	24.56
167	AMEX	KEMQ	Wed, Jun 20, 2018	25.12	25.12	24.86	24.90
166	AMEX	KEMQ	Tue, Jun 19, 2018	24.69	25.04	24.66	24.94
165	AMEX	KEMQ	Mon, Jun 18, 2018	25.18	25.38	25.09	25.34
164	AMEX	KEMQ	Fri, Jun 15, 2018	25.45	25.55	25.32	25.49
163	AMEX	KEMQ	Thu, Jun 14, 2018	25.48	25.76	25.48	25.66
162	AMEX	KEMQ	Wed, Jun 13, 2018	25.66	25.74	25.44	25.44
161	AMEX	KEMQ	Tue, Jun 12, 2018	25.75	25.91	25.66	25.67
160	AMEX	KEMQ	Mon, Jun 11, 2018	25.63	25.85	25.57	25.66
159	AMEX	KEMQ	Fri, Jun 8, 2018	25.21	25.64	25.19	25.62
158	AMEX	KEMQ	Thu, Jun 7, 2018	25.54	25.59	25.04	25.21
157	AMEX	KEMQ	Wed, Jun 6, 2018	25.65	25.76	25.63	25.63
156	AMEX	KEMQ	Tue, Jun 5, 2018	25.60	25.81	25.60	25.65
155	AMEX	KEMQ	Mon, Jun 4, 2018	25.38	25.60	25.38	25.56
154	AMEX	KEMQ	Fri, Jun 1, 2018	24.97	25.37	24.97	25.27
153	AMEX	KEMQ	Thu, May 31, 2018	24.80	24.90	24.75	24.85
152	AMEX	KEMQ	Wed, May 30, 2018	24.49	24.71	24.47	24.70
151	AMEX	KEMQ	Tue, May 29, 2018	24.60	24.64	24.42	24.55
150	AMEX	KEMQ	Fri, May 25, 2018	25.02	25.15	25.02	25.05
149	AMEX	KEMQ	Thu, May 24, 2018	25.13	25.16	24.88	25.06
148	AMEX	KEMQ	Wed, May 23, 2018	24.94	25.20	24.78	25.19
147	AMEX	KEMQ	Tue, May 22, 2018	24.95	25.13	24.90	25.07
146	AMEX	KEMQ	Mon, May 21, 2018	25.06	25.15	24.80	24.90
145	AMEX	KEMQ	Fri, May 18, 2018	24.81	24.87	24.62	24.74
144	AMEX	KEMQ	Thu, May 17, 2018	25.03	25.20	24.94	25.04
143	AMEX	KEMQ	Wed, May 16, 2018	25.19	25.35	25.19	25.33
142	AMEX	KEMQ	Tue, May 15, 2018	25.10	25.10	24.85	24.97
141	AMEX	KEMQ	Mon, May 14, 2018	25.68	25.77	25.45	25.46
140	AMEX	KEMQ	Fri, May 11, 2018	25.90	25.91	25.64	25.67
139	AMEX	KEMQ	Thu, May 10, 2018	25.73	26.08	25.73	25.92
138	AMEX	KEMQ	Wed, May 9, 2018	25.76	25.76	25.52	25.53
137	AMEX	KEMQ	Tue, May 8, 2018	25.63	25.77	25.47	25.72
136	AMEX	KEMQ	Mon, May 7, 2018	25.30	25.73	25.30	25.55
135	AMEX	KEMQ	Fri, May 4, 2018	24.91	25.44	24.91	25.35
134	AMEX	KEMQ	Thu, May 3, 2018	25.25	25.25	24.81	25.16
133	AMEX	KEMQ	Wed, May 2, 2018	25.50	25.50	25.22	25.22
132	AMEX	KEMQ	Tue, May 1, 2018	25.26	25.29	25.02	25.29
131	AMEX	KEMQ	Mon, Apr 30, 2018	25.38	25.43	25.12	25.25
130	AMEX	KEMQ	Fri, Apr 27, 2018	25.29	25.37	25.10	25.24
129	AMEX	KEMQ	Thu, Apr 26, 2018	25.20	25.32	25.15	25.28
128	AMEX	KEMQ	Wed, Apr 25, 2018	25.53	25.60	25.05	25.17
127	AMEX	KEMQ	Tue, Apr 24, 2018	26.27	26.27	25.48	25.58
126	AMEX	KEMQ	Mon, Apr 23, 2018	26.25	26.25	25.80	25.82
125	AMEX	KEMQ	Fri, Apr 20, 2018	25.86	25.87	25.73	25.81
124	AMEX	KEMQ	Thu, Apr 19, 2018	26.12	26.14	25.94	26.09
123	AMEX	KEMQ	Wed, Apr 18, 2018	26.09	26.13	26.09	26.13
122	AMEX	KEMQ	Tue, Apr 17, 2018	26.07	26.17	26.07	26.12
121	AMEX	KEMQ	Mon, Apr 16, 2018	25.89	25.92	25.87	25.91
120	AMEX	KEMQ	Fri, Apr 13, 2018	26.00	26.00	26.00	26.00
119	AMEX	KEMQ	Thu, Apr 12, 2018	26.44	26.48	26.37	26.48
118	AMEX	KEMQ	Wed, Apr 11, 2018	26.39	26.63	26.39	26.50
117	AMEX	KEMQ	Tue, Apr 10, 2018	26.43	26.49	26.42	26.48
116	AMEX	KEMQ	Mon, Apr 9, 2018	26.21	26.45	26.21	26.45
115	AMEX	KEMQ	Fri, Apr 6, 2018	26.13	26.13	25.82	25.92
114	AMEX	KEMQ	Thu, Apr 5, 2018	0.00	0.00	0.00	26.19
113	AMEX	KEMQ	Wed, Apr 4, 2018	25.98	26.19	25.96	26.19
112	AMEX	KEMQ	Tue, Apr 3, 2018	26.34	26.34	26.34	26.34
111	AMEX	KEMQ	Mon, Apr 2, 2018	26.09	26.09	26.07	26.07
110	AMEX	KEMQ	Thu, Mar 29, 2018	26.56	26.80	26.52	26.76
109	AMEX	KEMQ	Wed, Mar 28, 2018	26.33	26.33	26.19	26.22
108	AMEX	KEMQ	Tue, Mar 27, 2018	27.30	27.33	26.44	26.54
107	AMEX	KEMQ	Mon, Mar 26, 2018	27.39	27.39	26.85	27.35
106	AMEX	KEMQ	Fri, Mar 23, 2018	27.09	27.20	26.70	26.74
105	AMEX	KEMQ	Thu, Mar 22, 2018	27.74	27.74	27.10	27.18
104	AMEX	KEMQ	Wed, Mar 21, 2018	28.27	28.44	28.19	28.39
103	AMEX	KEMQ	Tue, Mar 20, 2018	28.36	28.44	28.29	28.44
102	AMEX	KEMQ	Mon, Mar 19, 2018	27.87	28.11	27.68	27.89
101	AMEX	KEMQ	Fri, Mar 16, 2018	28.08	28.17	28.02	28.15
100	AMEX	KEMQ	Thu, Mar 15, 2018	28.25	28.25	28.03	28.17
99	AMEX	KEMQ	Wed, Mar 14, 2018	28.14	28.18	27.97	28.08
98	AMEX	KEMQ	Tue, Mar 13, 2018	28.42	28.42	27.99	28.06
97	AMEX	KEMQ	Mon, Mar 12, 2018	28.37	28.43	28.29	28.39
96	AMEX	KEMQ	Fri, Mar 9, 2018	28.27	28.27	28.27	28.27
95	AMEX	KEMQ	Thu, Mar 8, 2018	27.87	27.87	27.60	27.71
94	AMEX	KEMQ	Wed, Mar 7, 2018	27.36	27.79	27.36	27.77
93	AMEX	KEMQ	Tue, Mar 6, 2018	27.53	27.60	27.51	27.55
92	AMEX	KEMQ	Mon, Mar 5, 2018	26.97	27.30	26.84	27.26
91	AMEX	KEMQ	Fri, Mar 2, 2018	26.48	27.19	26.48	27.19
90	AMEX	KEMQ	Thu, Mar 1, 2018	27.00	27.20	26.63	26.93
89	AMEX	KEMQ	Wed, Feb 28, 2018	27.18	27.18	27.09	27.10
88	AMEX	KEMQ	Tue, Feb 27, 2018	27.68	27.71	27.28	27.31
87	AMEX	KEMQ	Mon, Feb 26, 2018	27.88	27.95	27.82	27.91
86	AMEX	KEMQ	Fri, Feb 23, 2018	27.75	28.11	27.62	28.11
85	AMEX	KEMQ	Thu, Feb 22, 2018	27.60	27.62	27.42	27.48
84	AMEX	KEMQ	Wed, Feb 21, 2018	27.83	27.83	27.74	27.74
83	AMEX	KEMQ	Tue, Feb 20, 2018	27.37	27.59	27.35	27.47
82	AMEX	KEMQ	Fri, Feb 16, 2018	27.55	27.70	27.37	27.53
81	AMEX	KEMQ	Thu, Feb 15, 2018	27.70	27.78	27.30	27.63
80	AMEX	KEMQ	Wed, Feb 14, 2018	26.72	27.32	26.72	27.25
79	AMEX	KEMQ	Tue, Feb 13, 2018	26.34	26.50	26.21	26.42
78	AMEX	KEMQ	Mon, Feb 12, 2018	25.64	25.97	25.64	25.97
77	AMEX	KEMQ	Fri, Feb 9, 2018	25.38	25.50	24.55	25.38
76	AMEX	KEMQ	Thu, Feb 8, 2018	26.06	26.08	25.09	25.10
75	AMEX	KEMQ	Wed, Feb 7, 2018	26.27	26.35	25.97	25.99
74	AMEX	KEMQ	Tue, Feb 6, 2018	25.83	26.46	25.83	26.46
73	AMEX	KEMQ	Mon, Feb 5, 2018	26.62	26.79	26.04	26.19
72	AMEX	KEMQ	Fri, Feb 2, 2018	27.46	27.46	26.94	26.94
71	AMEX	KEMQ	Thu, Feb 1, 2018	27.74	28.06	27.67	27.70
70	AMEX	KEMQ	Wed, Jan 31, 2018	28.10	28.30	28.04	28.11
69	AMEX	KEMQ	Tue, Jan 30, 2018	27.95	27.98	27.71	27.96
68	AMEX	KEMQ	Mon, Jan 29, 2018	28.58	28.58	28.40	28.44
67	AMEX	KEMQ	Fri, Jan 26, 2018	28.71	28.97	28.70	28.97
66	AMEX	KEMQ	Thu, Jan 25, 2018	28.50	28.50	28.36	28.38
65	AMEX	KEMQ	Wed, Jan 24, 2018	28.19	28.29	28.10	28.10
64	AMEX	KEMQ	Tue, Jan 23, 2018	27.89	27.90	27.84	27.84
63	AMEX	KEMQ	Mon, Jan 22, 2018	27.75	27.88	27.75	27.88
62	AMEX	KEMQ	Fri, Jan 19, 2018	27.79	27.82	27.73	27.82
61	AMEX	KEMQ	Thu, Jan 18, 2018	27.58	27.58	27.58	27.58
60	AMEX	KEMQ	Wed, Jan 17, 2018	27.47	27.73	27.47	27.73
59	AMEX	KEMQ	Tue, Jan 16, 2018	27.60	27.77	27.36	27.36
58	AMEX	KEMQ	Fri, Jan 12, 2018	27.21	27.39	27.21	27.39
57	AMEX	KEMQ	Thu, Jan 11, 2018	27.14	27.23	27.14	27.22
56	AMEX	KEMQ	Wed, Jan 10, 2018	27.25	27.25	27.17	27.19
55	AMEX	KEMQ	Tue, Jan 9, 2018	27.37	27.37	27.37	27.37
54	AMEX	KEMQ	Mon, Jan 8, 2018	27.36	27.36	27.36	27.36
53	AMEX	KEMQ	Fri, Jan 5, 2018	26.99	26.99	26.99	26.99
52	AMEX	KEMQ	Thu, Jan 4, 2018	26.90	26.90	26.84	26.84
51	AMEX	KEMQ	Wed, Jan 3, 2018	26.65	26.65	26.60	26.60
50	AMEX	KEMQ	Tue, Jan 2, 2018	0.00	0.00	0.00	25.53
49	AMEX	KEMQ	Fri, Dec 29, 2017	0.00	0.00	0.00	25.53
48	AMEX	KEMQ	Thu, Dec 28, 2017	25.53	25.53	25.53	25.53
47	AMEX	KEMQ	Wed, Dec 27, 2017	0.00	0.00	0.00	25.33
46	AMEX	KEMQ	Tue, Dec 26, 2017	25.33	25.33	25.33	25.33
45	AMEX	KEMQ	Thu, Dec 21, 2017	0.00	0.00	0.00	25.05
44	AMEX	KEMQ	Wed, Dec 20, 2017	0.00	0.00	0.00	25.05
43	AMEX	KEMQ	Mon, Dec 18, 2017	24.89	25.05	24.89	25.05
42	AMEX	KEMQ	Tue, Dec 12, 2017	0.00	0.00	0.00	24.22
41	AMEX	KEMQ	Mon, Dec 11, 2017	0.00	0.00	0.00	24.22
40	AMEX	KEMQ	Fri, Dec 8, 2017	24.21	24.22	24.21	24.22
39	AMEX	KEMQ	Thu, Dec 7, 2017	0.00	0.00	0.00	23.87
38	AMEX	KEMQ	Wed, Dec 6, 2017	23.87	23.87	23.87	23.87
37	AMEX	KEMQ	Tue, Dec 5, 2017	24.07	24.07	24.07	24.07
36	AMEX	KEMQ	Mon, Dec 4, 2017	24.29	24.29	24.29	24.29
35	AMEX	KEMQ	Fri, Dec 1, 2017	24.25	24.25	24.17	24.21
34	AMEX	KEMQ	Thu, Nov 30, 2017	24.32	24.36	24.32	24.36
33	AMEX	KEMQ	Wed, Nov 29, 2017	24.62	24.65	24.52	24.60
32	AMEX	KEMQ	Tue, Nov 28, 2017	25.08	25.16	25.08	25.16
31	AMEX	KEMQ	Mon, Nov 27, 2017	25.16	25.16	25.16	25.16
30	AMEX	KEMQ	Fri, Nov 24, 2017	25.59	25.61	25.57	25.61
29	AMEX	KEMQ	Wed, Nov 22, 2017	25.91	25.91	25.87	25.87
28	AMEX	KEMQ	Tue, Nov 21, 2017	26.08	26.08	26.03	26.03
27	AMEX	KEMQ	Mon, Nov 20, 2017	25.63	25.63	25.63	25.63
26	AMEX	KEMQ	Fri, Nov 17, 2017	25.50	25.50	25.50	25.50
25	AMEX	KEMQ	Thu, Nov 16, 2017	25.38	25.41	25.38	25.40
24	AMEX	KEMQ	Wed, Nov 15, 2017	24.50	24.86	24.42	24.85
23	AMEX	KEMQ	Mon, Nov 13, 2017	24.77	24.95	24.77	24.95
22	AMEX	KEMQ	Fri, Nov 10, 2017	25.00	25.00	24.77	24.79
21	AMEX	KEMQ	Thu, Nov 9, 2017	24.86	24.90	24.86	24.90
20	AMEX	KEMQ	Wed, Nov 8, 2017	25.00	25.05	24.98	24.99
19	AMEX	KEMQ	Tue, Nov 7, 2017	25.10	25.10	25.07	25.07
18	AMEX	KEMQ	Mon, Nov 6, 2017	25.00	25.06	24.98	25.05
17	AMEX	KEMQ	Fri, Nov 3, 2017	0.00	0.00	0.00	24.60
16	AMEX	KEMQ	Thu, Nov 2, 2017	24.67	24.67	24.52	24.60
15	AMEX	KEMQ	Wed, Nov 1, 2017	24.66	24.72	24.62	24.62
14	AMEX	KEMQ	Tue, Oct 31, 2017	24.36	24.58	24.36	24.56
13	AMEX	KEMQ	Mon, Oct 30, 2017	24.29	24.56	24.08	24.08
12	AMEX	KEMQ	Fri, Oct 27, 2017	24.16	24.31	24.16	24.30
11	AMEX	KEMQ	Thu, Oct 26, 2017	24.27	24.29	24.17	24.17
10	AMEX	KEMQ	Wed, Oct 25, 2017	24.80	24.82	24.30	24.36
9	AMEX	KEMQ	Tue, Oct 24, 2017	24.68	24.68	24.59	24.62
8	AMEX	KEMQ	Mon, Oct 23, 2017	24.85	24.86	24.71	24.71
7	AMEX	KEMQ	Fri, Oct 20, 2017	25.05	25.05	24.95	24.95
6	AMEX	KEMQ	Thu, Oct 19, 2017	24.95	24.95	24.84	24.86
5	AMEX	KEMQ	Wed, Oct 18, 2017	25.37	25.42	25.34	25.42
4	AMEX	KEMQ	Tue, Oct 17, 2017	25.27	25.27	25.18	25.19
3	AMEX	KEMQ	Mon, Oct 16, 2017	25.37	25.37	25.37	25.37
2	AMEX	KEMQ	Fri, Oct 13, 2017	25.19	25.19	25.18	25.19
1	AMEX	KEMQ	Thu, Oct 12, 2017	25.17	25.17	25.06	25.06
#	Exchange	Symbol	Date	Open	High	Low	Close

KraneShares Emerging Markets Consumer Technology Index ETF AMEX:KEMQ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024