USCF SummerHaven SHPEI Index Fund (BUY) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.18 ($-0.34) -1.94%
USCF SummerHaven SHPEI Index Fund - Daily Information
Click for more stock information on USCF SummerHaven SHPEI Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $17.37 |
Previous Close | $17.18 |
High | $17.37 |
Low | $17.18 |
Adjusted Open | $17.37 |
Previous Adjusted Close | $17.18 |
Adjusted High | $17.37 |
Adjusted Low | $17.18 |
About USCF SummerHaven SHPEI Index Fund (BUY)
DELISTED - The Fund employs a “passive management” or “indexing” investment approach designed to track the price and yield performance, before fees and expenses, of SHPEI. SHPEI includes common stocks of micro-, small-, and mid-capitalization U.S. companies with market capitalizations of at least $100 million and lower than $10 billion at the time of index construction. The market capitalization range of SHPEI may fluctuate between rebalancing periods. The companies comprising SHPEI are listed on U.S. stock exchanges. SHPEI attempts to replicate the long-term (i.e., 10 years or more) return characteristics of diversified private equity allocations. SHPEI is designed to include publicly-traded companies that possess characteristics similar to the companies that private equity firms have historically selected for investment, as well as companies that SummerHaven Index Management, LLC (“SHIM”), the index provider, believes private equity firms are likely to select for investment in the future. However, SHPEI does not include, and the Fund does not invest in, private equity funds or private equity of companies. SHPEI is constructed using a proprietary methodology developed by SHIM and licensed to the Adviser. The proprietary methodology favors companies with low enterprise value to earnings before interest, taxes, depreciation, and amortization (“EV / EBITDA”) ratios; low net equity issuance; low market capitalization; and moderate profitability. From a universe of approximately 3,000 U.S. companies, SHIM applies proprietary screens to determine an investable universe. SHPEI includes the greater of 200 companies or 20% of such investable universe. SHPEI is equally weighted and rebalanced annually. Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the common stocks comprising SHPEI. The Fund generally invests in substantially all of the common stocks comprising SHPEI and in approximately the same proportions as SHPEI. The Adviser expects that, over time, the correlation between the Fund’s performance and that of SHPEI, before fees and expenses, will be 95% or higher. However, there can be no guarantee that the Fund will achieve a high degree of correlation with SHPEI. A number of factors may affect the Fund’s ability to achieve a high correlation with SHPEI. For example, the performance of the Fund and SHPEI may diverge due to transaction costs, asset valuations, timing variances, and differences between the Fund’s portfolio and SHPEI resulting from legal restrictions (such as diversification requirements) that apply to the Fund but not to SHPEI. In addition, the Fund may invest in cash, cash equivalents, and money market instruments. The Fund is diversified within the meaning of the Investment Company Act of 1940, as amended (the “1940 Act”). Industry Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or sector only to the extent that SHPEI reflects a concentration in that industry or sector. As of the date of this Prospectus, SHPEI is not concentrated.
Invest in USCF SummerHaven SHPEI Index Fund (BUY)
Historical Stock Data for USCF SummerHaven SHPEI Index Fund (BUY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-10-13 | $17.37 | $17.37 | $17.18 | $17.18 | $17.18 | 489 |
2020-10-12 | $17.45 | $17.52 | $17.45 | $17.52 | $17.52 | 219 |
2020-10-09 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 16 |
2020-10-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 16 |
2020-10-07 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 73 |
2020-10-06 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 184 |
2020-10-05 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 39 |
2020-10-02 | $16.04 | $16.46 | $16.03 | $16.46 | $16.46 | 2,633 |
2020-10-01 | $16.54 | $16.54 | $16.18 | $16.18 | $16.18 | 591 |
2020-09-30 | $16.12 | $16.27 | $16.00 | $16.00 | $16.00 | 1,252 |
2020-09-29 | $16.19 | $16.19 | $15.56 | $15.63 | $15.63 | 1,895 |
2020-09-28 | $16.11 | $16.25 | $15.68 | $15.89 | $15.89 | 9,773 |
2020-09-25 | $14.60 | $16.02 | $14.60 | $16.02 | $16.02 | 836 |
2020-09-24 | $15.55 | $15.62 | $15.55 | $15.60 | $15.58 | 610 |
2020-09-23 | $15.89 | $15.89 | $15.43 | $15.43 | $15.42 | 651 |
2020-09-22 | $16.14 | $16.15 | $16.14 | $16.15 | $16.13 | 699 |
2020-09-21 | $15.77 | $15.86 | $15.67 | $15.86 | $15.84 | 1,457 |
2020-09-18 | $16.78 | $16.78 | $16.78 | $16.78 | $16.76 | 7 |
2020-09-17 | $16.81 | $16.85 | $16.81 | $16.85 | $16.83 | 1,419 |
2020-09-16 | $17.03 | $17.03 | $17.01 | $17.01 | $16.99 | 359 |
2020-09-15 | $16.68 | $16.68 | $16.68 | $16.68 | $16.66 | 5,452 |
2020-09-14 | $16.65 | $16.80 | $16.39 | $16.80 | $16.78 | 5,452 |
2020-09-11 | $16.33 | $16.33 | $16.30 | $16.30 | $16.28 | 175 |
2020-09-10 | $16.85 | $16.85 | $16.18 | $16.18 | $16.17 | 705 |
2020-09-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.58 | 11 |
2020-09-08 | $16.53 | $16.53 | $16.44 | $16.44 | $16.42 | 145 |
2020-09-04 | $16.78 | $16.78 | $16.78 | $16.78 | $16.76 | 202 |
2020-09-03 | $17.02 | $17.02 | $16.84 | $16.84 | $16.82 | 1,067 |
2020-09-02 | $17.01 | $17.01 | $17.01 | $17.01 | $16.99 | 134 |
2020-09-01 | $16.73 | $16.80 | $16.73 | $16.73 | $16.71 | 511 |
2020-08-31 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 6 |
2020-08-28 | $16.82 | $16.82 | $16.82 | $16.82 | $16.80 | 71 |
2020-08-27 | $16.60 | $16.65 | $16.60 | $16.65 | $16.63 | 169 |
2020-08-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.64 | 4 |
2020-08-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.73 | 37 |
2020-08-24 | $16.68 | $16.68 | $16.28 | $16.45 | $16.43 | 9,254 |
2020-08-21 | $16.57 | $16.57 | $16.11 | $16.17 | $16.15 | 5,649 |
2020-08-20 | $16.55 | $16.55 | $16.51 | $16.53 | $16.51 | 493 |
2020-08-19 | $16.62 | $16.67 | $16.60 | $16.60 | $16.58 | 621 |
2020-08-18 | $16.83 | $16.83 | $16.57 | $16.57 | $16.55 | 506 |
2020-08-17 | $16.86 | $17.06 | $16.86 | $17.00 | $16.98 | 1,092 |
2020-08-14 | $15.66 | $17.05 | $15.66 | $16.43 | $16.41 | 502 |
2020-08-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.83 | 117 |
2020-08-12 | $17.24 | $17.24 | $17.01 | $17.01 | $16.99 | 237 |
2020-08-11 | $17.50 | $17.53 | $17.38 | $17.44 | $17.42 | 864 |
2020-08-10 | $16.94 | $17.21 | $16.87 | $17.21 | $17.19 | 1,274 |
2020-08-07 | $16.44 | $16.44 | $16.44 | $16.44 | $16.43 | 116 |
2020-08-06 | $16.12 | $16.12 | $15.84 | $15.84 | $15.83 | 909 |
2020-08-05 | $16.05 | $16.05 | $16.05 | $16.05 | $16.03 | 24 |
2020-08-04 | $15.86 | $15.86 | $15.65 | $15.79 | $15.77 | 479 |
2020-08-03 | $15.12 | $15.12 | $15.12 | $15.12 | $15.11 | 9 |
2020-07-31 | $15.44 | $15.45 | $15.44 | $15.45 | $15.44 | 218 |
2020-07-30 | $15.58 | $15.58 | $15.58 | $15.58 | $15.57 | 26 |
2020-07-29 | $15.46 | $15.59 | $15.46 | $15.59 | $15.57 | 402 |
2020-07-28 | $15.45 | $15.45 | $15.45 | $15.45 | $15.43 | 1,014 |
2020-07-27 | $15.52 | $15.52 | $15.40 | $15.41 | $15.39 | 1,014 |
2020-07-24 | $15.42 | $15.42 | $15.42 | $15.42 | $15.40 | 38 |
2020-07-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.38 | 33 |
2020-07-22 | $15.58 | $15.58 | $15.50 | $15.50 | $15.48 | 142 |
2020-07-21 | $15.41 | $15.70 | $15.41 | $15.50 | $15.49 | 1,342 |
2020-07-20 | $15.07 | $15.07 | $15.07 | $15.07 | $15.05 | 100 |
2020-07-17 | $15.31 | $15.31 | $15.26 | $15.30 | $15.28 | 1,119 |
2020-07-16 | $15.47 | $15.47 | $15.47 | $15.47 | $15.45 | 100 |
2020-07-15 | $15.25 | $15.46 | $15.18 | $15.46 | $15.44 | 1,065 |
2020-07-14 | $14.73 | $14.73 | $14.73 | $14.73 | $14.71 | 69 |
2020-07-13 | $14.61 | $14.61 | $14.61 | $14.61 | $14.60 | 92 |
2020-07-10 | $14.44 | $14.57 | $14.26 | $14.57 | $14.56 | 265 |
2020-07-09 | $14.30 | $14.30 | $14.30 | $14.30 | $14.28 | 100 |
2020-07-08 | $14.46 | $14.73 | $14.46 | $14.66 | $14.64 | 3,397 |
2020-07-07 | $14.79 | $14.79 | $14.75 | $14.75 | $14.73 | 351 |
2020-07-06 | $15.07 | $15.24 | $14.88 | $15.13 | $15.11 | 5,898 |
2020-07-02 | $14.77 | $14.77 | $14.72 | $14.72 | $14.71 | 175 |
2020-07-01 | $14.86 | $14.86 | $14.67 | $14.74 | $14.72 | 278 |
2020-06-30 | $14.44 | $15.02 | $14.44 | $15.02 | $15.00 | 530 |
2020-06-29 | $14.71 | $14.74 | $14.57 | $14.57 | $14.55 | 3,669 |
2020-06-26 | $13.75 | $14.30 | $13.75 | $14.20 | $14.19 | 1,070 |
2020-06-25 | $14.55 | $14.55 | $14.09 | $14.35 | $14.34 | 545 |
2020-06-24 | $15.23 | $15.64 | $15.23 | $15.52 | $14.26 | 1,108 |
2020-06-23 | $16.02 | $16.05 | $15.94 | $16.02 | $14.71 | 1,730 |
2020-06-22 | $15.98 | $15.98 | $15.98 | $15.98 | $14.68 | 181 |
2020-06-19 | $15.65 | $16.00 | $15.59 | $15.82 | $14.53 | 2,168 |
2020-06-18 | $16.10 | $16.10 | $16.04 | $16.04 | $14.74 | 986 |
2020-06-17 | $16.03 | $16.03 | $16.03 | $16.03 | $14.72 | 108 |
2020-06-16 | $16.50 | $16.55 | $16.40 | $16.40 | $15.06 | 614 |
2020-06-15 | $15.92 | $15.92 | $15.92 | $15.92 | $14.63 | 1,415,099 |
2020-06-12 | $14.73 | $15.76 | $14.73 | $15.76 | $14.48 | 189 |
2020-06-11 | $15.55 | $15.55 | $15.51 | $15.51 | $14.25 | 524 |
2020-06-10 | $17.46 | $17.66 | $17.08 | $17.08 | $15.69 | 6,386 |
2020-06-09 | $17.93 | $17.93 | $17.93 | $17.93 | $16.47 | 27 |
2020-06-08 | $17.95 | $17.96 | $17.63 | $17.91 | $16.45 | 2,768 |
2020-06-05 | $17.56 | $17.71 | $17.56 | $17.71 | $16.27 | 214 |
2020-06-04 | $16.63 | $16.63 | $16.63 | $16.63 | $15.27 | 1 |
2020-06-03 | $16.41 | $16.41 | $16.41 | $16.41 | $15.07 | 16 |
2020-06-02 | $15.66 | $15.66 | $15.66 | $15.66 | $14.39 | 0 |
2020-06-01 | $15.67 | $15.80 | $15.62 | $15.66 | $14.39 | 1,074 |
2020-05-29 | $15.55 | $15.55 | $15.55 | $15.55 | $14.29 | 226 |
2020-05-28 | $15.72 | $15.72 | $15.72 | $15.72 | $14.44 | 161 |
2020-05-27 | $16.20 | $16.20 | $16.20 | $16.20 | $14.88 | 98 |
2020-05-26 | $16.08 | $16.08 | $15.61 | $15.61 | $14.34 | 847 |
2020-05-22 | $15.17 | $15.38 | $15.17 | $15.38 | $14.13 | 242 |
2020-05-21 | $14.85 | $14.85 | $14.85 | $14.85 | $13.64 | 272 |
2020-05-20 | $14.62 | $14.67 | $14.62 | $14.67 | $13.48 | 231 |
2020-05-19 | $14.57 | $14.57 | $14.57 | $14.57 | $13.38 | 291 |
2020-05-18 | $14.86 | $14.86 | $14.10 | $14.61 | $13.42 | 4,500 |
2020-05-15 | $13.53 | $13.53 | $13.28 | $13.28 | $12.20 | 2,525 |
2020-05-14 | $13.33 | $13.34 | $13.10 | $13.34 | $12.25 | 935 |
2020-05-13 | $13.73 | $13.73 | $13.63 | $13.63 | $12.52 | 106 |
2020-05-12 | $14.37 | $14.59 | $13.86 | $13.86 | $12.73 | 11,076 |
2020-05-11 | $14.93 | $14.93 | $14.46 | $14.46 | $13.28 | 5,097 |
2020-05-08 | $13.99 | $13.99 | $13.99 | $13.99 | $12.85 | 108 |
2020-05-07 | $14.08 | $14.08 | $13.99 | $13.99 | $12.85 | 105 |
2020-05-06 | $13.95 | $13.95 | $13.95 | $13.95 | $12.82 | 54 |
2020-05-05 | $14.00 | $14.08 | $13.95 | $13.95 | $12.82 | 496 |
2020-05-04 | $14.30 | $14.30 | $14.07 | $14.07 | $12.92 | 802 |
2020-05-01 | $14.10 | $14.17 | $14.10 | $14.17 | $13.02 | 308 |
2020-04-30 | $15.25 | $15.25 | $14.73 | $14.81 | $13.60 | 598 |
2020-04-29 | $15.37 | $15.37 | $15.37 | $15.37 | $14.12 | 317 |
2020-04-28 | $15.30 | $15.30 | $14.42 | $14.42 | $13.25 | 1,305 |
2020-04-27 | $14.05 | $14.20 | $14.05 | $14.20 | $13.05 | 136 |
2020-04-24 | $13.38 | $13.38 | $13.38 | $13.38 | $12.29 | 221 |
2020-04-23 | $13.00 | $13.00 | $13.00 | $13.00 | $11.94 | 5 |
2020-04-22 | $12.81 | $12.81 | $12.81 | $12.81 | $11.77 | 0 |
2020-04-21 | $13.14 | $13.14 | $12.73 | $12.81 | $11.77 | 931 |
2020-04-20 | $13.23 | $13.23 | $12.93 | $12.93 | $11.88 | 507 |
2020-04-17 | $12.63 | $12.63 | $12.63 | $12.63 | $11.60 | 8 |
2020-04-16 | $12.91 | $12.91 | $12.91 | $12.91 | $11.86 | 111 |
2020-04-15 | $13.57 | $13.57 | $13.57 | $13.57 | $12.47 | 59 |
2020-04-14 | $13.38 | $13.57 | $13.38 | $13.57 | $12.47 | 178 |
2020-04-13 | $13.74 | $13.74 | $13.74 | $13.74 | $12.62 | 15 |
2020-04-09 | $13.15 | $13.15 | $13.15 | $13.15 | $12.08 | 50 |
2020-04-08 | $12.59 | $12.59 | $12.59 | $12.59 | $11.57 | 0 |
2020-04-07 | $12.68 | $12.68 | $12.59 | $12.59 | $11.57 | 100 |
2020-04-06 | $12.40 | $12.41 | $12.40 | $12.41 | $11.40 | 104 |
2020-04-03 | $11.94 | $11.94 | $11.44 | $11.44 | $10.51 | 668 |
2020-04-02 | $11.68 | $11.68 | $11.68 | $11.68 | $10.73 | 2 |
2020-04-01 | $12.19 | $12.19 | $11.68 | $11.68 | $10.73 | 3,357 |
2020-03-31 | $12.58 | $12.58 | $12.58 | $12.58 | $11.55 | 2 |
2020-03-30 | $12.57 | $12.58 | $12.57 | $12.58 | $11.55 | 1,385 |
2020-03-27 | $12.66 | $12.69 | $12.61 | $12.61 | $11.59 | 1,298 |
2020-03-26 | $12.91 | $13.02 | $12.86 | $13.02 | $11.96 | 393 |
2020-03-25 | $11.96 | $12.57 | $11.96 | $12.57 | $11.52 | 485 |
2020-03-24 | $11.84 | $11.95 | $11.79 | $11.95 | $10.94 | 1,514 |
2020-03-23 | $11.39 | $11.39 | $11.30 | $11.30 | $10.35 | 501 |
2020-03-20 | $11.97 | $11.97 | $11.46 | $11.46 | $10.50 | 3,379 |
2020-03-19 | $11.73 | $11.86 | $11.73 | $11.86 | $10.86 | 102 |
2020-03-18 | $12.10 | $12.10 | $11.23 | $11.23 | $10.28 | 1,815 |
2020-03-17 | $11.89 | $12.47 | $11.89 | $12.47 | $11.42 | 986 |
2020-03-16 | $12.47 | $12.47 | $12.10 | $12.45 | $11.40 | 1,358 |
2020-03-13 | $13.28 | $13.28 | $13.28 | $13.28 | $12.16 | 14 |
2020-03-12 | $12.60 | $12.72 | $12.53 | $12.53 | $11.47 | 2,160 |
2020-03-11 | $14.28 | $14.28 | $13.95 | $14.00 | $12.82 | 1,600 |
2020-03-10 | $14.29 | $14.84 | $14.27 | $14.84 | $13.59 | 1,126 |
2020-03-09 | $14.49 | $15.34 | $14.49 | $14.64 | $13.41 | 4,956 |
2020-03-06 | $16.35 | $16.35 | $15.66 | $16.10 | $14.74 | 1,102 |
2020-03-05 | $16.78 | $16.78 | $16.53 | $16.53 | $15.14 | 400 |
2020-03-04 | $17.10 | $17.22 | $17.10 | $17.22 | $15.77 | 100 |
2020-03-03 | $17.17 | $17.17 | $16.88 | $16.88 | $15.46 | 15,318 |
2020-03-02 | $17.30 | $17.30 | $17.30 | $17.30 | $15.84 | 0 |
2020-02-28 | $17.00 | $17.02 | $17.00 | $17.02 | $15.58 | 220 |
2020-02-27 | $17.27 | $17.27 | $17.27 | $17.27 | $15.82 | 10 |
2020-02-26 | $18.08 | $18.08 | $17.77 | $17.77 | $16.28 | 801 |
2020-02-25 | $18.18 | $18.18 | $18.18 | $18.18 | $16.65 | 1 |
2020-02-24 | $18.91 | $18.91 | $18.91 | $18.91 | $17.31 | 0 |
2020-02-21 | $19.57 | $19.57 | $19.57 | $19.57 | $17.92 | 34 |
2020-02-20 | $19.76 | $19.76 | $19.76 | $19.76 | $18.09 | 0 |
2020-02-19 | $19.62 | $19.62 | $19.62 | $19.62 | $17.97 | 30 |
2020-02-18 | $19.48 | $19.48 | $19.42 | $19.42 | $17.79 | 370 |
2020-02-14 | $19.61 | $19.61 | $19.57 | $19.57 | $17.92 | 300 |
2020-02-13 | $19.67 | $19.67 | $19.67 | $19.67 | $18.01 | 0 |
2020-02-12 | $19.67 | $19.70 | $19.67 | $19.70 | $18.04 | 104 |
2020-02-11 | $19.49 | $19.49 | $19.49 | $19.49 | $17.85 | 2 |
2020-02-10 | $19.26 | $19.26 | $19.24 | $19.24 | $17.62 | 310 |
2020-02-07 | $19.29 | $19.29 | $19.29 | $19.29 | $17.67 | 0 |
2020-02-06 | $19.64 | $19.64 | $19.64 | $19.64 | $17.99 | 0 |
2020-02-05 | $19.56 | $19.76 | $19.56 | $19.76 | $18.10 | 100 |
2020-02-04 | $19.24 | $19.24 | $19.24 | $19.24 | $17.62 | 35 |
2020-02-03 | $19.04 | $19.04 | $19.04 | $19.04 | $17.44 | 0 |
2020-01-31 | $19.08 | $19.08 | $19.00 | $19.00 | $17.40 | 101 |
2020-01-30 | $19.24 | $19.44 | $19.24 | $19.44 | $17.80 | 100 |
2020-01-29 | $19.53 | $19.53 | $19.53 | $19.53 | $17.88 | 0 |
2020-01-28 | $19.74 | $19.74 | $19.71 | $19.71 | $18.05 | 305 |
2020-01-27 | $19.63 | $19.63 | $19.63 | $19.63 | $17.98 | 50 |
2020-01-24 | $19.97 | $19.97 | $19.97 | $19.97 | $18.29 | 0 |
2020-01-23 | $20.24 | $20.31 | $20.24 | $20.31 | $18.60 | 304 |
2020-01-22 | $20.33 | $20.33 | $20.33 | $20.33 | $18.62 | 0 |
2020-01-21 | $20.42 | $20.42 | $20.42 | $20.42 | $18.70 | 10 |
2020-01-17 | $20.71 | $20.71 | $20.71 | $20.71 | $18.97 | 0 |
2020-01-16 | $20.80 | $20.80 | $20.80 | $20.80 | $19.05 | 0 |
2020-01-15 | $20.45 | $20.45 | $20.45 | $20.45 | $18.73 | 0 |
2020-01-14 | $20.49 | $20.49 | $20.49 | $20.49 | $18.76 | 7 |
2020-01-13 | $20.40 | $20.40 | $20.40 | $20.40 | $18.68 | 0 |
2020-01-10 | $20.29 | $20.29 | $20.29 | $20.29 | $18.58 | 0 |
2020-01-09 | $20.46 | $20.46 | $20.46 | $20.46 | $18.74 | 0 |
2020-01-08 | $20.54 | $20.54 | $20.54 | $20.54 | $18.81 | 0 |
2020-01-07 | $20.58 | $20.61 | $20.58 | $20.61 | $18.87 | 200 |
2020-01-06 | $20.64 | $20.69 | $20.64 | $20.69 | $18.95 | 206 |
2020-01-03 | $20.68 | $20.68 | $20.68 | $20.68 | $18.94 | 2 |
2020-01-02 | $20.96 | $20.96 | $20.83 | $20.83 | $19.08 | 2,390 |
2019-12-31 | $20.96 | $20.96 | $20.96 | $20.96 | $19.19 | 2 |
2019-12-30 | $20.73 | $20.83 | $20.73 | $20.83 | $19.08 | 201 |
2019-12-27 | $21.31 | $21.31 | $20.84 | $20.84 | $19.08 | 100 |
2019-12-26 | $21.00 | $21.00 | $20.96 | $20.96 | $19.19 | 220 |
2019-12-24 | $20.99 | $20.99 | $20.99 | $20.99 | $19.18 | 101 |
2019-12-23 | $20.94 | $20.94 | $20.94 | $20.94 | $19.13 | 0 |
2019-12-20 | $20.89 | $20.89 | $20.89 | $20.89 | $19.09 | 50 |
2019-12-19 | $20.93 | $20.93 | $20.87 | $20.92 | $19.11 | 1,401 |
2019-12-18 | $20.90 | $20.96 | $20.90 | $20.96 | $19.15 | 2,356 |
2019-12-17 | $20.84 | $20.88 | $20.84 | $20.88 | $19.07 | 1,115 |
2019-12-16 | $20.87 | $21.02 | $20.75 | $20.75 | $18.96 | 3,666 |
2019-12-13 | $20.65 | $20.65 | $20.65 | $20.65 | $18.87 | 25 |
2019-12-12 | $20.54 | $20.80 | $20.54 | $20.80 | $19.00 | 4,700 |
2019-12-11 | $20.42 | $20.46 | $20.42 | $20.46 | $18.70 | 800 |
2019-12-10 | $20.42 | $20.42 | $20.42 | $20.42 | $18.66 | 0 |
2019-12-09 | $20.44 | $20.48 | $20.44 | $20.48 | $18.71 | 183 |
2019-12-06 | $20.49 | $20.49 | $20.49 | $20.49 | $18.72 | 0 |
2019-12-05 | $20.13 | $20.13 | $20.13 | $20.13 | $18.39 | 0 |
2019-12-04 | $20.11 | $20.11 | $20.11 | $20.11 | $18.37 | 0 |
2019-12-03 | $19.96 | $19.96 | $19.96 | $19.96 | $18.23 | 70 |
2019-12-02 | $20.14 | $20.14 | $20.14 | $20.14 | $18.40 | 87 |
2019-11-29 | $20.15 | $20.27 | $20.12 | $20.27 | $18.52 | 1,580 |
2019-11-27 | $20.44 | $20.44 | $20.44 | $20.44 | $18.67 | 25 |
2019-11-26 | $20.35 | $20.35 | $20.35 | $20.35 | $18.59 | 0 |
2019-11-25 | $20.33 | $20.40 | $20.32 | $20.36 | $18.60 | 2,317 |
2019-11-22 | $19.96 | $19.96 | $19.96 | $19.96 | $18.24 | 0 |
2019-11-21 | $19.81 | $19.81 | $19.81 | $19.81 | $18.10 | 0 |
2019-11-20 | $19.91 | $19.91 | $19.91 | $19.91 | $18.19 | 0 |
2019-11-19 | $20.08 | $20.08 | $20.08 | $20.08 | $18.35 | 0 |
2019-11-18 | $20.17 | $20.17 | $20.17 | $20.17 | $18.43 | 25 |
2019-11-15 | $20.44 | $20.44 | $20.33 | $20.36 | $18.60 | 353 |
2019-11-14 | $20.36 | $20.36 | $20.36 | $20.36 | $18.60 | 11 |
2019-11-13 | $20.39 | $20.39 | $20.39 | $20.39 | $18.63 | 1 |
2019-11-12 | $20.59 | $20.59 | $20.57 | $20.57 | $18.79 | 195 |
2019-11-11 | $20.60 | $20.60 | $20.60 | $20.60 | $18.82 | 2 |
2019-11-08 | $20.67 | $20.72 | $20.67 | $20.72 | $18.93 | 230 |
2019-11-07 | $20.80 | $20.80 | $20.68 | $20.68 | $18.89 | 670 |
2019-11-06 | $20.48 | $20.48 | $20.48 | $20.48 | $18.71 | 0 |
2019-11-05 | $20.62 | $20.62 | $20.62 | $20.62 | $18.84 | 0 |
2019-11-04 | $20.56 | $20.56 | $20.56 | $20.56 | $18.79 | 0 |
2019-11-01 | $20.16 | $20.16 | $20.16 | $20.16 | $18.42 | 0 |
2019-10-31 | $19.67 | $19.67 | $19.67 | $19.67 | $17.98 | 0 |
2019-10-30 | $19.96 | $19.96 | $19.96 | $19.96 | $18.24 | 0 |
2019-10-29 | $20.17 | $20.17 | $20.17 | $20.17 | $18.43 | 37 |
2019-10-28 | $19.93 | $20.11 | $19.93 | $20.08 | $18.35 | 2,900 |
2019-10-25 | $19.92 | $19.92 | $19.92 | $19.92 | $18.20 | 2 |
2019-10-24 | $19.71 | $19.71 | $19.71 | $19.71 | $18.01 | 0 |
2019-10-23 | $19.89 | $19.89 | $19.87 | $19.87 | $18.16 | 210 |
2019-10-22 | $19.79 | $19.79 | $19.79 | $19.79 | $18.08 | 10 |
2019-10-21 | $19.72 | $19.72 | $19.61 | $19.61 | $17.91 | 500 |
2019-10-18 | $19.34 | $19.34 | $19.34 | $19.34 | $17.67 | 0 |
2019-10-17 | $19.39 | $19.39 | $19.39 | $19.39 | $17.71 | 103 |
2019-10-16 | $19.18 | $19.18 | $19.18 | $19.18 | $17.52 | 0 |
2019-10-15 | $19.12 | $19.14 | $19.06 | $19.14 | $17.49 | 1,590 |
2019-10-14 | $18.80 | $18.97 | $18.80 | $18.94 | $17.30 | 240 |
2019-10-11 | $19.05 | $19.05 | $19.05 | $19.05 | $17.40 | 0 |
2019-10-10 | $18.56 | $18.64 | $18.56 | $18.64 | $17.03 | 200 |
2019-10-09 | $18.53 | $18.53 | $18.53 | $18.53 | $16.93 | 0 |
2019-10-08 | $18.45 | $18.45 | $18.45 | $18.45 | $16.86 | 38 |
2019-10-07 | $18.83 | $18.83 | $18.83 | $18.83 | $17.20 | 210 |
2019-10-04 | $18.53 | $18.76 | $18.53 | $18.76 | $17.14 | 100 |
2019-10-03 | $18.50 | $18.59 | $18.24 | $18.59 | $16.98 | 249 |
2019-10-02 | $18.53 | $18.53 | $18.53 | $18.53 | $16.93 | 2 |
2019-10-01 | $18.87 | $18.87 | $18.87 | $18.87 | $17.24 | 244 |
2019-09-30 | $19.29 | $19.29 | $19.29 | $19.29 | $17.62 | 1 |
2019-09-27 | $19.24 | $19.24 | $19.24 | $19.24 | $17.58 | 1 |
2019-09-26 | $19.29 | $19.29 | $19.29 | $19.29 | $17.62 | 1 |
2019-09-25 | $19.49 | $19.49 | $19.49 | $19.49 | $17.81 | 240 |
2019-09-24 | $19.27 | $19.27 | $19.27 | $19.27 | $17.58 | 20 |
2019-09-23 | $19.61 | $19.61 | $19.61 | $19.61 | $17.89 | 0 |
2019-09-20 | $19.51 | $19.51 | $19.51 | $19.51 | $17.81 | 0 |
2019-09-19 | $19.56 | $19.56 | $19.56 | $19.56 | $17.85 | 0 |
2019-09-18 | $19.75 | $19.78 | $19.72 | $19.72 | $17.99 | 440 |
2019-09-17 | $19.86 | $19.86 | $19.86 | $19.86 | $18.13 | 20 |
2019-09-16 | $19.97 | $19.97 | $19.97 | $19.97 | $18.22 | 0 |
2019-09-13 | $19.99 | $19.99 | $19.99 | $19.99 | $18.24 | 0 |
2019-09-12 | $19.81 | $19.82 | $19.81 | $19.82 | $18.09 | 252 |
2019-09-11 | $19.50 | $19.91 | $19.50 | $19.91 | $18.17 | 410 |
2019-09-10 | $19.47 | $19.47 | $19.47 | $19.47 | $17.77 | 7 |
2019-09-09 | $17.30 | $18.89 | $17.30 | $18.89 | $17.24 | 450 |
2019-09-06 | $18.33 | $18.33 | $18.33 | $18.33 | $16.73 | 0 |
2019-09-05 | $18.36 | $18.36 | $18.36 | $18.36 | $16.76 | 0 |
2019-09-04 | $17.79 | $17.85 | $17.79 | $17.85 | $16.29 | 100 |
2019-09-03 | $17.65 | $17.65 | $17.57 | $17.63 | $16.09 | 329 |
2019-08-30 | $17.93 | $17.93 | $17.93 | $17.93 | $16.36 | 100 |
2019-08-29 | $17.66 | $17.96 | $17.66 | $17.96 | $16.39 | 300,337 |
2019-08-28 | $17.49 | $17.49 | $17.49 | $17.49 | $15.97 | 300,001 |
2019-08-27 | $17.60 | $17.60 | $17.28 | $17.28 | $15.77 | 265,536 |
2019-08-26 | $17.48 | $17.48 | $17.48 | $17.48 | $15.95 | 300,020 |
2019-08-23 | $17.88 | $17.88 | $17.28 | $17.28 | $15.77 | 250,200 |
2019-08-22 | $18.00 | $18.07 | $18.00 | $18.07 | $16.49 | 103 |
2019-08-21 | $18.05 | $18.05 | $18.05 | $18.05 | $16.47 | 0 |
2019-08-20 | $17.94 | $17.94 | $17.88 | $17.88 | $16.32 | 101 |
2019-08-19 | $18.06 | $18.06 | $18.06 | $18.06 | $16.48 | 0 |
2019-08-16 | $17.82 | $17.82 | $17.82 | $17.82 | $16.26 | 0 |
2019-08-15 | $17.39 | $17.39 | $17.39 | $17.39 | $15.87 | 200 |
2019-08-14 | $17.97 | $17.97 | $17.48 | $17.59 | $16.05 | 835 |
2019-08-13 | $18.26 | $18.26 | $17.92 | $18.21 | $16.62 | 500 |
2019-08-12 | $18.21 | $18.21 | $18.21 | $18.21 | $16.62 | 1,600 |
2019-08-09 | $18.21 | $18.21 | $18.21 | $18.21 | $16.62 | 0 |
2019-08-08 | $18.45 | $18.62 | $18.45 | $18.62 | $17.00 | 100 |
2019-08-07 | $18.22 | $18.22 | $18.22 | $18.22 | $16.62 | 2 |
2019-08-06 | $18.47 | $18.47 | $18.29 | $18.29 | $16.69 | 227 |
2019-08-05 | $18.43 | $18.43 | $18.20 | $18.35 | $16.74 | 1,120 |
2019-08-02 | $19.11 | $19.11 | $18.55 | $18.83 | $17.18 | 958 |
2019-08-01 | $19.59 | $19.69 | $19.09 | $19.15 | $17.48 | 1,750 |
2019-07-31 | $19.80 | $19.80 | $19.80 | $19.80 | $18.07 | 200 |
2019-07-30 | $19.35 | $19.73 | $19.35 | $19.73 | $18.01 | 500 |
2019-07-29 | $19.40 | $19.40 | $19.40 | $19.40 | $17.71 | 415 |
2019-07-26 | $19.55 | $19.61 | $19.55 | $19.57 | $17.86 | 1,820 |
2019-07-25 | $19.37 | $19.37 | $19.37 | $19.37 | $17.68 | 0 |
2019-07-24 | $19.73 | $19.73 | $19.73 | $19.73 | $18.00 | 0 |
2019-07-23 | $19.35 | $19.35 | $19.35 | $19.35 | $17.66 | 5 |
2019-07-22 | $19.16 | $19.16 | $19.16 | $19.16 | $17.49 | 0 |
2019-07-19 | $19.39 | $19.53 | $19.21 | $19.25 | $17.57 | 3,000 |
2019-07-18 | $19.12 | $19.12 | $19.12 | $19.12 | $17.45 | 2 |
2019-07-17 | $20.13 | $20.13 | $19.39 | $19.46 | $17.76 | 1,452 |
2019-07-16 | $19.57 | $19.57 | $19.57 | $19.57 | $17.86 | 3 |
2019-07-15 | $19.44 | $19.56 | $19.44 | $19.56 | $17.85 | 100 |
2019-07-12 | $19.57 | $19.69 | $19.57 | $19.69 | $17.97 | 191 |
2019-07-11 | $19.74 | $19.74 | $19.45 | $19.45 | $17.75 | 159 |
2019-07-10 | $19.52 | $19.59 | $19.52 | $19.59 | $17.88 | 100 |
2019-07-09 | $19.59 | $19.59 | $19.59 | $19.59 | $17.87 | 130 |
2019-07-08 | $19.63 | $19.63 | $19.63 | $19.63 | $17.92 | 1 |
2019-07-05 | $19.63 | $19.85 | $19.63 | $19.85 | $18.12 | 105 |
2019-07-03 | $19.63 | $19.63 | $19.63 | $19.63 | $17.92 | 0 |
2019-07-02 | $19.46 | $19.46 | $19.46 | $19.46 | $17.76 | 0 |
2019-07-01 | $19.82 | $19.82 | $19.82 | $19.82 | $18.09 | 10 |
2019-06-28 | $19.46 | $19.72 | $19.46 | $19.72 | $18.00 | 314 |
2019-06-27 | $19.30 | $19.30 | $19.30 | $19.30 | $17.61 | 0 |
2019-06-26 | $19.02 | $19.02 | $19.02 | $19.02 | $17.36 | 0 |
2019-06-25 | $18.99 | $18.99 | $18.99 | $18.99 | $17.33 | 0 |
2019-06-24 | $19.18 | $19.29 | $18.98 | $18.98 | $17.29 | 1,512 |
2019-06-21 | $19.39 | $19.39 | $19.17 | $19.26 | $17.54 | 902 |
2019-06-20 | $19.36 | $19.39 | $19.36 | $19.39 | $17.66 | 213 |
2019-06-19 | $19.21 | $19.21 | $19.21 | $19.21 | $17.49 | 0 |
2019-06-18 | $19.24 | $19.24 | $19.19 | $19.19 | $17.47 | 252 |
2019-06-17 | $18.96 | $18.96 | $18.96 | $18.96 | $17.26 | 48 |
2019-06-14 | $19.11 | $19.14 | $19.03 | $19.03 | $17.33 | 1,340 |
2019-06-13 | $19.13 | $19.24 | $19.13 | $19.24 | $17.52 | 100 |
2019-06-12 | $18.92 | $19.04 | $18.92 | $19.04 | $17.34 | 400 |
2019-06-11 | $18.88 | $19.08 | $18.88 | $19.08 | $17.37 | 718 |
2019-06-10 | $19.15 | $19.15 | $19.06 | $19.06 | $17.36 | 100 |
2019-06-07 | $18.86 | $18.86 | $18.86 | $18.86 | $17.17 | 39 |
2019-06-06 | $18.74 | $18.74 | $18.74 | $18.74 | $17.06 | 2 |
2019-06-05 | $18.82 | $18.82 | $18.82 | $18.82 | $17.14 | 0 |
2019-06-04 | $19.07 | $19.07 | $19.07 | $19.07 | $17.36 | 0 |
2019-06-03 | $18.52 | $18.52 | $18.52 | $18.52 | $16.87 | 409 |
2019-05-31 | $18.42 | $18.42 | $18.38 | $18.38 | $16.73 | 1,005 |
2019-05-30 | $18.87 | $18.87 | $18.71 | $18.71 | $17.04 | 1,000 |
2019-05-29 | $18.87 | $18.87 | $18.87 | $18.87 | $17.18 | 0 |
2019-05-28 | $19.35 | $19.53 | $19.19 | $19.19 | $17.48 | 1,700 |
2019-05-24 | $19.29 | $19.29 | $19.29 | $19.29 | $17.56 | 1 |
2019-05-23 | $19.07 | $19.07 | $19.07 | $19.07 | $17.37 | 5 |
2019-05-22 | $19.90 | $19.90 | $19.56 | $19.56 | $17.81 | 101 |
2019-05-21 | $19.92 | $19.92 | $19.92 | $19.92 | $18.14 | 121 |
2019-05-20 | $19.76 | $19.76 | $19.76 | $19.76 | $17.99 | 40 |
2019-05-17 | $19.89 | $19.89 | $19.89 | $19.89 | $18.11 | 434 |
2019-05-16 | $20.18 | $20.18 | $20.18 | $20.18 | $18.38 | 204 |
2019-05-15 | $20.14 | $20.24 | $20.14 | $20.24 | $18.43 | 167 |
2019-05-14 | $20.04 | $20.20 | $20.04 | $20.20 | $18.39 | 2,794 |
2019-05-13 | $20.09 | $20.10 | $19.89 | $19.92 | $18.14 | 6,800 |
2019-05-10 | $20.37 | $20.81 | $20.37 | $20.52 | $18.69 | 1,994 |
2019-05-09 | $20.61 | $20.61 | $20.61 | $20.61 | $18.77 | 25 |
2019-05-08 | $20.72 | $20.72 | $20.72 | $20.72 | $18.87 | 0 |
2019-05-07 | $20.84 | $20.84 | $20.84 | $20.84 | $18.98 | 2 |
2019-05-06 | $21.26 | $21.26 | $21.26 | $21.26 | $19.36 | 83 |
2019-05-03 | $21.05 | $21.29 | $21.05 | $21.29 | $19.38 | 1,270 |
2019-05-02 | $20.91 | $20.99 | $20.88 | $20.95 | $19.08 | 1,297 |
2019-05-01 | $20.94 | $20.94 | $20.94 | $20.94 | $19.07 | 1 |
2019-04-30 | $20.94 | $21.13 | $20.94 | $21.13 | $19.24 | 100 |
2019-04-29 | $21.30 | $21.30 | $21.30 | $21.30 | $19.40 | 89 |
2019-04-26 | $21.15 | $21.15 | $21.15 | $21.15 | $19.26 | 1,000 |
2019-04-25 | $21.12 | $21.21 | $21.08 | $21.14 | $19.25 | 1,492 |
2019-04-24 | $21.38 | $21.38 | $21.38 | $21.38 | $19.47 | 81 |
2019-04-23 | $21.03 | $21.30 | $21.03 | $21.30 | $19.40 | 101 |
2019-04-22 | $21.06 | $21.27 | $20.98 | $21.15 | $19.26 | 3,070 |
2019-04-18 | $21.25 | $21.25 | $21.25 | $21.25 | $19.35 | 4 |
2019-04-17 | $21.32 | $21.32 | $21.32 | $21.32 | $19.42 | 0 |
2019-04-16 | $21.38 | $21.38 | $21.30 | $21.32 | $19.42 | 543 |
2019-04-15 | $21.15 | $21.15 | $21.15 | $21.15 | $19.26 | 0 |
2019-04-12 | $21.19 | $21.19 | $21.19 | $21.19 | $19.30 | 0 |
2019-04-11 | $21.15 | $21.15 | $21.15 | $21.15 | $19.26 | 0 |
2019-04-10 | $21.18 | $21.18 | $21.18 | $21.18 | $19.29 | 2 |
2019-04-09 | $20.87 | $20.87 | $20.87 | $20.87 | $19.01 | 3 |
2019-04-08 | $21.17 | $21.17 | $21.17 | $21.17 | $19.27 | 0 |
2019-04-05 | $20.99 | $21.11 | $20.99 | $21.11 | $19.22 | 100 |
2019-04-04 | $20.97 | $20.97 | $20.97 | $20.97 | $19.10 | 32 |
2019-04-03 | $20.72 | $20.72 | $20.72 | $20.72 | $18.86 | 0 |
2019-04-02 | $20.64 | $20.64 | $20.64 | $20.64 | $18.79 | 0 |
2019-04-01 | $20.58 | $20.75 | $20.58 | $20.75 | $18.90 | 101 |
2019-03-29 | $20.29 | $20.40 | $20.29 | $20.40 | $18.57 | 101 |
2019-03-28 | $20.22 | $20.40 | $20.22 | $20.40 | $18.58 | 102 |
2019-03-27 | $20.25 | $20.33 | $20.25 | $20.33 | $18.51 | 350 |
2019-03-26 | $20.19 | $20.19 | $20.19 | $20.19 | $18.39 | 30 |
2019-03-25 | $20.11 | $20.11 | $20.11 | $20.11 | $18.27 | 1 |
2019-03-22 | $20.05 | $20.05 | $20.05 | $20.05 | $18.22 | 100 |
2019-03-21 | $20.72 | $20.76 | $20.68 | $20.76 | $18.87 | 1,320 |
2019-03-20 | $20.89 | $20.89 | $20.61 | $20.61 | $18.73 | 792 |
2019-03-19 | $21.33 | $21.33 | $20.91 | $20.91 | $19.01 | 1,561 |
2019-03-18 | $20.94 | $21.01 | $20.91 | $21.01 | $19.10 | 721 |
2019-03-15 | $20.90 | $20.90 | $20.90 | $20.90 | $19.00 | 82 |
2019-03-14 | $20.88 | $20.88 | $20.81 | $20.83 | $18.94 | 546 |
2019-03-13 | $21.02 | $21.02 | $21.02 | $21.02 | $19.11 | 0 |
2019-03-12 | $20.97 | $20.97 | $20.97 | $20.97 | $19.06 | 0 |
2019-03-11 | $20.97 | $20.97 | $20.97 | $20.97 | $19.06 | 0 |
2019-03-08 | $20.63 | $20.63 | $20.63 | $20.63 | $18.75 | 0 |
2019-03-07 | $20.75 | $20.79 | $20.66 | $20.79 | $18.90 | 936 |
2019-03-06 | $20.99 | $20.99 | $20.99 | $20.99 | $19.07 | 0 |
2019-03-05 | $21.36 | $21.36 | $21.36 | $21.36 | $19.42 | 1 |
2019-03-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.54 | 84 |
2019-03-01 | $21.80 | $21.80 | $21.80 | $21.80 | $19.81 | 80 |
2019-02-28 | $21.68 | $21.68 | $21.68 | $21.68 | $19.70 | 1 |
2019-02-27 | $21.64 | $21.80 | $21.64 | $21.80 | $19.81 | 456 |
2019-02-26 | $21.82 | $21.82 | $21.82 | $21.82 | $19.84 | 0 |
2019-02-25 | $21.96 | $22.02 | $21.95 | $21.95 | $19.95 | 1,130 |
2019-02-22 | $21.93 | $21.99 | $21.92 | $21.99 | $19.98 | 1,381 |
2019-02-21 | $22.01 | $22.26 | $21.89 | $21.89 | $19.90 | 1,382 |
2019-02-20 | $22.02 | $22.02 | $22.02 | $22.02 | $20.02 | 0 |
2019-02-19 | $21.93 | $21.93 | $21.93 | $21.93 | $19.93 | 87 |
2019-02-15 | $21.74 | $21.74 | $21.74 | $21.74 | $19.76 | 0 |
2019-02-14 | $21.43 | $21.43 | $21.43 | $21.43 | $19.48 | 50 |
2019-02-13 | $21.38 | $21.38 | $21.38 | $21.38 | $19.43 | 134 |
2019-02-12 | $21.26 | $21.38 | $21.23 | $21.27 | $19.34 | 1,300 |
2019-02-11 | $20.91 | $20.91 | $20.91 | $20.91 | $19.01 | 0 |
2019-02-08 | $20.70 | $20.70 | $20.70 | $20.70 | $18.81 | 0 |
2019-02-07 | $20.81 | $20.81 | $20.81 | $20.81 | $18.92 | 0 |
2019-02-06 | $21.08 | $21.08 | $21.08 | $21.08 | $19.16 | 0 |
2019-02-05 | $21.09 | $21.19 | $21.09 | $21.19 | $19.26 | 480 |
2019-02-04 | $20.96 | $20.96 | $20.96 | $20.96 | $19.05 | 0 |
2019-02-01 | $20.79 | $20.79 | $20.79 | $20.79 | $18.90 | 1 |
2019-01-31 | $20.75 | $20.75 | $20.75 | $20.75 | $18.86 | 0 |
2019-01-30 | $20.58 | $20.67 | $20.58 | $20.67 | $18.79 | 201 |
2019-01-29 | $20.53 | $20.53 | $20.53 | $20.53 | $18.66 | 0 |
2019-01-28 | $20.42 | $20.58 | $20.42 | $20.58 | $18.70 | 278 |
2019-01-25 | $20.76 | $20.76 | $20.57 | $20.75 | $18.86 | 901 |
2019-01-24 | $20.30 | $20.30 | $20.30 | $20.30 | $18.45 | 0 |
2019-01-23 | $20.40 | $20.40 | $20.30 | $20.30 | $18.45 | 201 |
2019-01-22 | $20.34 | $20.34 | $20.31 | $20.31 | $18.46 | 100 |
2019-01-18 | $20.45 | $20.45 | $20.45 | $20.45 | $18.59 | 0 |
2019-01-17 | $20.24 | $20.45 | $20.24 | $20.45 | $18.59 | 101 |
2019-01-16 | $20.37 | $20.37 | $20.37 | $20.37 | $18.52 | 203 |
2019-01-15 | $20.20 | $20.20 | $20.20 | $20.20 | $18.36 | 0 |
2019-01-14 | $20.15 | $20.20 | $20.15 | $20.20 | $18.36 | 114 |
2019-01-11 | $20.33 | $20.33 | $20.33 | $20.33 | $18.48 | 6 |
2019-01-10 | $20.35 | $20.35 | $20.30 | $20.30 | $18.45 | 433 |
2019-01-09 | $20.58 | $20.58 | $19.83 | $20.20 | $18.36 | 300 |
2019-01-08 | $19.99 | $19.99 | $19.97 | $19.97 | $18.15 | 256 |
2019-01-07 | $19.75 | $19.75 | $19.75 | $19.75 | $17.95 | 0 |
2019-01-04 | $19.41 | $19.41 | $19.41 | $19.41 | $17.65 | 60 |
2019-01-03 | $18.64 | $18.76 | $18.64 | $18.76 | $17.06 | 136 |
2019-01-02 | $18.86 | $19.03 | $18.86 | $19.01 | $17.28 | 1,216 |
2018-12-31 | $18.57 | $18.66 | $18.57 | $18.66 | $16.96 | 3,718 |
2018-12-28 | $18.89 | $18.89 | $18.18 | $18.58 | $16.89 | 2,080 |
2018-12-27 | $18.91 | $18.91 | $17.83 | $18.33 | $16.67 | 1,400 |
2018-12-26 | $18.45 | $18.45 | $18.45 | $18.45 | $16.77 | 400 |
2018-12-24 | $20.65 | $20.65 | $20.65 | $20.65 | $16.38 | 3 |
2018-12-21 | $21.13 | $21.13 | $21.13 | $21.13 | $16.77 | 1 |
2018-12-20 | $21.01 | $21.13 | $21.01 | $21.13 | $16.77 | 200 |
2018-12-19 | $21.44 | $21.44 | $21.44 | $21.44 | $17.02 | 120 |
2018-12-18 | $21.83 | $21.83 | $21.83 | $21.83 | $17.33 | 20 |
2018-12-17 | $21.72 | $21.72 | $21.72 | $21.72 | $17.24 | 36 |
2018-12-14 | $22.11 | $22.11 | $22.11 | $22.11 | $17.55 | 6 |
2018-12-13 | $22.56 | $22.56 | $22.45 | $22.45 | $17.82 | 100 |
2018-12-12 | $23.27 | $23.27 | $22.88 | $22.88 | $18.16 | 100 |
2018-12-11 | $23.19 | $23.19 | $22.68 | $22.68 | $18.00 | 4,601 |
2018-12-10 | $22.78 | $22.78 | $22.78 | $22.78 | $18.08 | 0 |
2018-12-07 | $23.49 | $23.49 | $23.49 | $23.49 | $18.64 | 100 |
2018-12-04 | $24.62 | $24.62 | $23.87 | $23.87 | $18.94 | 200 |
2018-12-03 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 2 |
2018-11-30 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 4 |
2018-11-29 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 0 |
2018-11-28 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 47 |
2018-11-27 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 0 |
2018-11-26 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 0 |
2018-11-21 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 0 |
2018-11-20 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 0 |
2018-11-19 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 14 |
2018-11-16 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 0 |
2018-11-15 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 0 |
2018-11-14 | $24.90 | $24.90 | $24.90 | $24.90 | $19.76 | 37 |
2018-11-13 | $24.89 | $24.90 | $24.89 | $24.90 | $19.76 | 356 |
2018-11-12 | $24.70 | $24.70 | $24.70 | $24.70 | $19.60 | 0 |
2018-11-09 | $24.70 | $24.70 | $24.70 | $24.70 | $19.60 | 0 |
2018-11-08 | $24.70 | $24.70 | $24.70 | $24.70 | $19.60 | 0 |
2018-11-07 | $24.70 | $24.70 | $24.70 | $24.70 | $19.60 | 0 |
2018-11-06 | $24.70 | $24.70 | $24.70 | $24.70 | $19.60 | 131 |
2018-11-05 | $24.70 | $24.70 | $24.70 | $24.70 | $19.60 | 0 |
2018-11-02 | $24.70 | $24.70 | $24.70 | $24.70 | $19.60 | 145 |
2018-11-01 | $24.70 | $24.70 | $24.70 | $24.70 | $19.60 | 242 |
2018-10-31 | $24.34 | $24.34 | $24.34 | $24.34 | $19.31 | 0 |
2018-10-30 | $24.34 | $24.34 | $24.34 | $24.34 | $19.31 | 0 |
2018-10-29 | $24.34 | $24.34 | $24.34 | $24.34 | $19.31 | 84 |
2018-10-26 | $24.34 | $24.34 | $24.34 | $24.34 | $19.31 | 263 |
2018-10-25 | $24.85 | $24.85 | $24.85 | $24.85 | $19.72 | 91 |
2018-10-24 | $24.50 | $24.85 | $24.50 | $24.85 | $19.72 | 450 |
2018-10-23 | $24.72 | $24.72 | $24.72 | $24.72 | $19.62 | 100 |
2018-10-22 | $25.19 | $25.19 | $25.19 | $25.19 | $19.99 | 473 |
2018-10-19 | $25.36 | $25.36 | $25.36 | $25.36 | $20.13 | 1,100 |
2018-10-18 | $26.05 | $26.05 | $26.05 | $26.05 | $20.67 | 0 |
2018-10-17 | $26.08 | $26.08 | $26.05 | $26.05 | $20.67 | 401 |
2018-10-16 | $25.78 | $26.13 | $25.78 | $26.13 | $20.74 | 500 |
2018-10-15 | $25.63 | $25.63 | $25.63 | $25.63 | $20.34 | 0 |
2018-10-12 | $25.63 | $25.63 | $25.63 | $25.63 | $20.34 | 734 |
2018-10-11 | $25.92 | $25.92 | $25.63 | $25.63 | $20.34 | 809 |
2018-10-10 | $26.57 | $26.57 | $26.57 | $26.57 | $21.09 | 0 |
2018-10-09 | $26.57 | $26.57 | $26.57 | $26.57 | $21.09 | 0 |
2018-10-08 | $26.57 | $26.57 | $26.57 | $26.57 | $21.09 | 2 |
2018-10-05 | $26.57 | $26.57 | $26.57 | $26.57 | $21.09 | 1,000 |
2018-10-04 | $26.90 | $26.90 | $26.90 | $26.90 | $21.35 | 478 |
2018-10-03 | $26.73 | $26.73 | $26.73 | $26.73 | $21.21 | 0 |
2018-10-02 | $26.87 | $26.87 | $26.73 | $26.73 | $21.21 | 1,400 |
2018-10-01 | $27.41 | $27.41 | $27.41 | $27.41 | $21.76 | 35 |
2018-09-28 | $27.42 | $27.42 | $27.41 | $27.41 | $21.76 | 721 |
2018-09-27 | $27.41 | $27.41 | $27.40 | $27.40 | $21.75 | 449 |
2018-09-26 | $27.60 | $27.60 | $27.60 | $27.60 | $21.90 | 1 |
2018-09-25 | $27.50 | $27.60 | $27.50 | $27.60 | $21.90 | 2,160 |
2018-09-24 | $27.95 | $27.95 | $27.95 | $27.95 | $22.17 | 26 |
2018-09-21 | $27.95 | $27.95 | $27.95 | $27.95 | $22.17 | 644 |
2018-09-20 | $27.97 | $27.97 | $27.94 | $27.94 | $22.17 | 1,889 |
2018-09-19 | $27.95 | $27.97 | $27.80 | $27.80 | $22.05 | 717 |
2018-09-18 | $27.74 | $27.74 | $27.74 | $27.74 | $22.01 | 216 |
2018-09-17 | $27.98 | $27.98 | $27.79 | $27.81 | $22.06 | 12,300 |
2018-09-14 | $27.75 | $27.91 | $27.75 | $27.91 | $22.14 | 911 |
2018-09-13 | $27.80 | $27.80 | $27.75 | $27.75 | $22.01 | 606 |
2018-09-12 | $27.74 | $27.89 | $27.74 | $27.89 | $22.13 | 729 |
2018-09-11 | $27.75 | $27.90 | $27.75 | $27.90 | $22.13 | 5,100 |
2018-09-10 | $28.00 | $28.00 | $27.90 | $27.90 | $22.13 | 579 |
2018-09-07 | $27.90 | $27.90 | $27.77 | $27.77 | $22.03 | 529 |
2018-09-06 | $27.84 | $27.84 | $27.83 | $27.83 | $22.08 | 3,430 |
2018-09-05 | $28.14 | $28.14 | $28.14 | $28.14 | $22.32 | 1,800 |
2018-09-04 | $28.30 | $28.30 | $28.05 | $28.05 | $22.25 | 620 |
2018-08-31 | $28.20 | $28.28 | $28.20 | $28.26 | $22.42 | 1,442 |
2018-08-30 | $28.36 | $28.36 | $28.36 | $28.36 | $22.49 | 175 |
2018-08-29 | $28.67 | $28.67 | $28.67 | $28.67 | $22.74 | 70 |
2018-08-28 | $28.67 | $28.67 | $28.67 | $28.67 | $22.74 | 100 |
2018-08-27 | $28.65 | $28.68 | $28.65 | $28.68 | $22.75 | 869 |
2018-08-24 | $28.60 | $28.60 | $28.60 | $28.60 | $22.69 | 0 |
2018-08-23 | $28.60 | $28.60 | $28.60 | $28.60 | $22.69 | 200 |
2018-08-22 | $28.59 | $28.59 | $28.59 | $28.59 | $22.68 | 0 |
2018-08-21 | $28.68 | $28.76 | $28.51 | $28.59 | $22.68 | 2,078 |
2018-08-20 | $28.38 | $28.38 | $28.37 | $28.37 | $22.51 | 1,453 |
2018-08-17 | $27.88 | $27.88 | $27.88 | $27.88 | $22.12 | 0 |
2018-08-16 | $27.88 | $27.88 | $27.88 | $27.88 | $22.12 | 0 |
2018-08-15 | $27.88 | $27.88 | $27.88 | $27.88 | $22.12 | 30 |
2018-08-14 | $27.88 | $27.88 | $27.88 | $27.88 | $22.12 | 10 |
2018-08-13 | $27.92 | $27.92 | $27.76 | $27.88 | $22.12 | 750 |
2018-08-10 | $28.03 | $28.03 | $28.03 | $28.03 | $22.24 | 108 |
2018-08-09 | $27.66 | $27.66 | $27.66 | $27.66 | $21.95 | 50 |
2018-08-08 | $27.66 | $27.66 | $27.66 | $27.66 | $21.95 | 700 |
2018-08-07 | $27.70 | $27.70 | $27.70 | $27.70 | $21.98 | 5 |
2018-08-06 | $28.34 | $28.34 | $27.70 | $27.70 | $21.98 | 946 |
2018-08-03 | $27.58 | $27.58 | $27.52 | $27.52 | $21.83 | 345 |
2018-08-02 | $27.38 | $27.38 | $27.38 | $27.38 | $21.72 | 370 |
2018-08-01 | $27.51 | $27.51 | $27.25 | $27.25 | $21.62 | 1,183 |
2018-07-31 | $27.52 | $27.52 | $27.52 | $27.52 | $21.83 | 100 |
2018-07-30 | $27.73 | $27.73 | $27.73 | $27.73 | $22.00 | 50 |
2018-07-27 | $27.73 | $27.73 | $27.73 | $27.73 | $22.00 | 162 |
2018-07-26 | $27.64 | $27.64 | $27.61 | $27.61 | $21.90 | 1,210 |
2018-07-25 | $27.14 | $27.14 | $27.14 | $27.14 | $21.53 | 275 |
2018-07-24 | $27.70 | $27.70 | $27.70 | $27.70 | $21.98 | 45 |
2018-07-23 | $27.66 | $27.70 | $27.66 | $27.70 | $21.98 | 606 |
2018-07-20 | $27.83 | $27.83 | $27.83 | $27.83 | $22.08 | 290 |
2018-07-19 | $27.62 | $27.62 | $27.62 | $27.62 | $21.91 | 0 |
2018-07-18 | $27.62 | $27.62 | $27.62 | $27.62 | $21.91 | 726 |
2018-07-17 | $27.59 | $27.59 | $27.53 | $27.53 | $21.84 | 400 |
2018-07-16 | $27.35 | $27.35 | $27.35 | $27.35 | $21.70 | 30 |
2018-07-13 | $27.35 | $27.35 | $27.35 | $27.35 | $21.70 | 0 |
2018-07-12 | $27.35 | $27.35 | $27.35 | $27.35 | $21.70 | 0 |
2018-07-11 | $27.35 | $27.35 | $27.35 | $27.35 | $21.70 | 400 |
2018-07-10 | $28.17 | $28.17 | $28.06 | $28.06 | $22.26 | 514 |
2018-07-09 | $28.18 | $28.18 | $28.18 | $28.18 | $22.36 | 882 |
2018-07-06 | $28.03 | $28.03 | $27.98 | $27.98 | $22.20 | 400 |
2018-07-05 | $27.61 | $27.61 | $27.55 | $27.55 | $21.86 | 300 |
2018-07-03 | $27.50 | $27.50 | $27.50 | $27.50 | $21.82 | 1 |
2018-07-02 | $27.50 | $27.50 | $27.50 | $27.50 | $21.82 | 1 |
2018-06-29 | $27.50 | $27.50 | $27.50 | $27.50 | $21.82 | 0 |
2018-06-28 | $27.50 | $27.50 | $27.50 | $27.50 | $21.82 | 1,100 |
2018-06-27 | $27.75 | $27.75 | $27.75 | $27.75 | $22.01 | 101 |
2018-06-26 | $27.77 | $27.77 | $27.77 | $27.77 | $22.03 | 0 |
2018-06-25 | $27.77 | $27.77 | $27.77 | $27.77 | $22.01 | 71 |
2018-06-22 | $27.77 | $27.77 | $27.77 | $27.77 | $22.01 | 0 |
2018-06-21 | $27.77 | $27.77 | $27.77 | $27.77 | $22.01 | 37 |
2018-06-20 | $27.72 | $27.81 | $27.72 | $27.77 | $22.01 | 1,816 |
2018-06-19 | $27.88 | $27.88 | $27.88 | $27.88 | $22.10 | 92 |
2018-06-18 | $28.70 | $28.70 | $27.76 | $27.88 | $22.10 | 2,400 |
2018-06-15 | $27.65 | $27.65 | $27.65 | $27.65 | $21.92 | 0 |
2018-06-14 | $27.65 | $27.65 | $27.65 | $27.65 | $21.92 | 2 |
2018-06-13 | $27.65 | $27.65 | $27.65 | $27.65 | $21.92 | 101 |
2018-06-12 | $27.74 | $27.74 | $27.74 | $27.74 | $21.99 | 0 |
2018-06-11 | $27.74 | $27.74 | $27.74 | $27.74 | $21.99 | 1 |
2018-06-08 | $27.72 | $27.74 | $27.72 | $27.74 | $21.99 | 800 |
2018-06-07 | $26.99 | $26.99 | $26.99 | $26.99 | $21.40 | 0 |
2018-06-06 | $26.99 | $26.99 | $26.99 | $26.99 | $21.40 | 0 |
2018-06-05 | $26.99 | $26.99 | $26.99 | $26.99 | $21.40 | 1 |
2018-06-04 | $26.99 | $26.99 | $26.99 | $26.99 | $21.40 | 0 |
2018-06-01 | $26.99 | $26.99 | $26.99 | $26.99 | $21.40 | 304 |
2018-05-31 | $26.75 | $26.75 | $26.75 | $26.75 | $21.21 | 0 |
2018-05-30 | $26.75 | $26.75 | $26.75 | $26.75 | $21.21 | 0 |
2018-05-29 | $26.75 | $26.75 | $26.75 | $26.75 | $21.21 | 402 |
2018-05-25 | $26.90 | $26.90 | $26.80 | $26.85 | $21.28 | 1,008 |
2018-05-24 | $27.04 | $27.04 | $27.04 | $27.04 | $21.43 | 0 |
2018-05-23 | $27.04 | $27.04 | $27.04 | $27.04 | $21.43 | 0 |
2018-05-22 | $27.04 | $27.04 | $27.04 | $27.04 | $21.43 | 0 |
2018-05-21 | $27.04 | $27.04 | $27.04 | $27.04 | $21.43 | 600 |
2018-05-18 | $26.25 | $26.25 | $26.25 | $26.25 | $20.81 | 0 |
2018-05-17 | $26.25 | $26.25 | $26.25 | $26.25 | $20.81 | 0 |
2018-05-16 | $26.25 | $26.25 | $26.25 | $26.25 | $20.81 | 0 |
2018-05-15 | $26.25 | $26.25 | $26.25 | $26.25 | $20.81 | 0 |
2018-05-14 | $26.25 | $26.25 | $26.25 | $26.25 | $20.81 | 1 |
2018-05-11 | $26.25 | $26.25 | $26.25 | $26.25 | $20.81 | 5 |
2018-05-10 | $26.25 | $26.25 | $26.25 | $26.25 | $20.81 | 400 |
2018-05-09 | $25.90 | $25.90 | $25.90 | $25.90 | $20.53 | 0 |
2018-05-08 | $25.85 | $25.98 | $25.71 | $25.90 | $20.53 | 2,772 |
2018-05-07 | $26.04 | $26.04 | $26.04 | $26.04 | $20.64 | 505 |
2018-05-04 | $26.05 | $26.05 | $25.40 | $25.77 | $20.43 | 2,404 |
2018-05-03 | $25.68 | $25.68 | $25.68 | $25.68 | $20.36 | 0 |
2018-05-02 | $25.68 | $25.68 | $25.68 | $25.68 | $20.36 | 68 |
2018-05-01 | $25.68 | $25.68 | $25.68 | $25.68 | $20.36 | 50 |
2018-04-30 | $25.68 | $25.68 | $25.68 | $25.68 | $20.36 | 20 |
2018-04-27 | $25.90 | $25.90 | $25.68 | $25.68 | $20.36 | 850 |
2018-04-26 | $25.72 | $25.72 | $25.72 | $25.72 | $20.39 | 800 |
2018-04-25 | $25.69 | $25.69 | $25.69 | $25.69 | $20.36 | 0 |
2018-04-24 | $25.69 | $25.69 | $25.69 | $25.69 | $20.36 | 0 |
2018-04-23 | $25.69 | $25.69 | $25.69 | $25.69 | $20.36 | 100 |
2018-04-20 | $25.69 | $25.69 | $25.69 | $25.69 | $20.36 | 1,000 |
2018-04-19 | $25.99 | $25.99 | $25.94 | $25.94 | $20.56 | 1,779 |
2018-04-18 | $25.79 | $25.79 | $25.79 | $25.79 | $20.44 | 20 |
2018-04-17 | $25.79 | $25.79 | $25.79 | $25.79 | $20.44 | 100 |
2018-04-16 | $25.03 | $25.03 | $25.03 | $25.03 | $19.84 | 136 |
2018-04-13 | $25.04 | $25.04 | $25.04 | $25.04 | $19.85 | 0 |
2018-04-12 | $25.04 | $25.04 | $25.04 | $25.04 | $19.85 | 0 |
2018-04-11 | $25.04 | $25.04 | $25.04 | $25.04 | $19.85 | 0 |
2018-04-10 | $25.04 | $25.04 | $25.04 | $25.04 | $19.85 | 19 |
2018-04-09 | $25.04 | $25.04 | $25.04 | $25.04 | $19.85 | 0 |
2018-04-06 | $25.04 | $25.04 | $25.04 | $25.04 | $19.85 | 405 |
2018-04-05 | $25.17 | $25.17 | $25.17 | $25.17 | $19.95 | 100 |
2018-04-04 | $24.44 | $24.44 | $24.44 | $24.44 | $19.37 | 0 |
2018-04-03 | $24.44 | $24.44 | $24.44 | $24.44 | $19.37 | 20 |
2018-04-02 | $24.44 | $24.44 | $24.44 | $24.44 | $19.37 | 11 |
2018-03-29 | $24.44 | $24.44 | $24.44 | $24.44 | $19.37 | 2 |
2018-03-28 | $24.44 | $24.44 | $24.44 | $24.44 | $19.37 | 0 |
2018-03-27 | $24.38 | $24.44 | $24.38 | $24.44 | $19.37 | 2,000 |
2018-03-26 | $24.57 | $24.57 | $24.57 | $24.57 | $19.48 | 0 |
2018-03-23 | $24.57 | $24.57 | $24.57 | $24.57 | $19.43 | 100 |
2018-03-22 | $25.33 | $25.33 | $25.33 | $25.33 | $20.03 | 0 |
2018-03-21 | $25.33 | $25.33 | $25.33 | $25.33 | $20.03 | 0 |
2018-03-20 | $25.33 | $25.33 | $25.33 | $25.33 | $20.03 | 0 |
2018-03-19 | $25.33 | $25.33 | $25.33 | $25.33 | $20.03 | 0 |
2018-03-16 | $25.33 | $25.33 | $25.33 | $25.33 | $20.03 | 1 |
2018-03-15 | $25.33 | $25.33 | $25.33 | $25.33 | $20.03 | 0 |
2018-03-14 | $25.33 | $25.33 | $25.33 | $25.33 | $20.03 | 10 |
2018-03-13 | $24.92 | $25.33 | $24.92 | $25.33 | $20.03 | 602 |
2018-03-12 | $24.92 | $24.92 | $24.92 | $24.92 | $19.71 | 0 |
2018-03-09 | $24.92 | $24.92 | $24.92 | $24.92 | $19.71 | 0 |
2018-03-08 | $24.92 | $24.92 | $24.92 | $24.92 | $19.71 | 0 |
2018-03-07 | $24.92 | $24.92 | $24.92 | $24.92 | $19.71 | 10 |
2018-03-06 | $24.92 | $24.92 | $24.92 | $24.92 | $19.71 | 100 |
2018-03-05 | $24.19 | $24.19 | $24.19 | $24.19 | $19.13 | 0 |
2018-03-02 | $24.19 | $24.19 | $24.19 | $24.19 | $19.13 | 36 |
2018-03-01 | $24.24 | $24.28 | $24.19 | $24.19 | $19.13 | 2,175 |
2018-02-28 | $25.06 | $25.06 | $25.06 | $25.06 | $19.82 | 23 |
2018-02-27 | $25.06 | $25.06 | $25.06 | $25.06 | $19.82 | 0 |
2018-02-26 | $24.86 | $25.06 | $24.81 | $25.06 | $19.82 | 1,601 |
2018-02-23 | $24.70 | $24.70 | $24.70 | $24.70 | $19.53 | 910 |
2018-02-22 | $24.83 | $24.83 | $24.83 | $24.83 | $19.64 | 0 |
2018-02-21 | $24.83 | $24.83 | $24.83 | $24.83 | $19.64 | 100 |
2018-02-20 | $24.62 | $24.62 | $24.62 | $24.62 | $19.47 | 1,747 |
2018-02-16 | $23.99 | $23.99 | $23.99 | $23.99 | $18.97 | 150 |
2018-02-15 | $24.01 | $24.01 | $24.01 | $24.01 | $18.99 | 0 |
2018-02-14 | $24.01 | $24.01 | $24.01 | $24.01 | $18.99 | 100 |
2018-02-13 | $24.01 | $24.01 | $24.01 | $24.01 | $18.99 | 0 |
2018-02-12 | $23.92 | $24.01 | $23.92 | $24.01 | $18.99 | 520 |
2018-02-09 | $23.55 | $23.55 | $23.45 | $23.45 | $18.54 | 400 |
2018-02-08 | $24.28 | $24.28 | $24.28 | $24.28 | $19.20 | 332 |
2018-02-07 | $24.40 | $24.40 | $24.28 | $24.28 | $19.20 | 1,051 |
2018-02-06 | $24.00 | $24.17 | $24.00 | $24.17 | $19.11 | 1,300 |
2018-02-05 | $25.16 | $25.16 | $25.16 | $25.16 | $19.90 | 35 |
2018-02-02 | $27.03 | $27.03 | $25.16 | $25.16 | $19.90 | 513 |
2018-02-01 | $25.48 | $25.48 | $25.48 | $25.48 | $20.15 | 237 |
2018-01-31 | $25.95 | $25.95 | $25.95 | $25.95 | $20.52 | 10,281 |
2018-01-30 | $25.95 | $25.95 | $25.95 | $25.95 | $20.52 | 500 |
2018-01-29 | $26.21 | $26.21 | $26.21 | $26.21 | $20.73 | 257 |
2018-01-26 | $26.22 | $26.22 | $26.22 | $26.22 | $20.73 | 0 |
2018-01-25 | $26.22 | $26.22 | $26.22 | $26.22 | $20.73 | 88 |
2018-01-24 | $26.47 | $26.47 | $26.22 | $26.22 | $20.73 | 759 |
2018-01-23 | $26.39 | $26.39 | $26.39 | $26.39 | $20.87 | 191 |
2018-01-22 | $26.13 | $26.13 | $26.13 | $26.13 | $20.66 | 232 |
2018-01-19 | $26.13 | $26.13 | $26.05 | $26.13 | $20.66 | 1,200 |
2018-01-18 | $25.97 | $25.97 | $25.97 | $25.97 | $20.54 | 236 |
2018-01-17 | $26.09 | $26.09 | $25.94 | $25.94 | $20.52 | 412 |
2018-01-16 | $26.24 | $26.24 | $26.08 | $26.08 | $20.62 | 1,009 |
2018-01-12 | $26.15 | $26.16 | $26.15 | $26.16 | $20.69 | 321 |
2018-01-11 | $25.66 | $25.97 | $25.38 | $25.97 | $20.54 | 2,180 |
2018-01-10 | $25.38 | $25.38 | $25.38 | $25.38 | $20.07 | 0 |
2018-01-09 | $25.38 | $25.38 | $25.38 | $25.38 | $20.07 | 600 |
2018-01-08 | $25.38 | $25.38 | $25.38 | $25.38 | $20.07 | 234 |
2018-01-05 | $25.40 | $25.40 | $25.40 | $25.40 | $20.09 | 200 |
2018-01-04 | $25.41 | $25.41 | $25.41 | $25.41 | $20.09 | 0 |
2018-01-03 | $25.41 | $25.41 | $25.41 | $25.41 | $20.09 | 0 |
2018-01-02 | $25.45 | $25.45 | $25.41 | $25.41 | $20.09 | 400 |
2017-12-29 | $25.33 | $25.33 | $25.33 | $25.33 | $20.03 | 0 |
2017-12-28 | $25.33 | $25.33 | $25.33 | $25.33 | $20.03 | 0 |
2017-12-27 | $25.33 | $25.33 | $25.33 | $25.33 | $20.03 | 0 |
2017-12-26 | $25.33 | $25.33 | $25.33 | $25.33 | $20.03 | 280 |
2017-12-22 | $25.41 | $25.41 | $25.38 | $25.38 | $20.07 | 304 |
2017-12-21 | $24.57 | $25.53 | $24.57 | $25.53 | $20.19 | 301 |
2017-12-20 | $25.33 | $25.33 | $25.21 | $25.33 | $20.03 | 1,700 |
2017-12-19 | $25.28 | $25.28 | $25.28 | $25.28 | $19.99 | 100 |
2017-12-18 | $24.89 | $24.89 | $24.89 | $24.89 | $19.68 | 21 |
2017-12-15 | $24.73 | $24.89 | $24.73 | $24.89 | $19.68 | 402 |
2017-12-14 | $24.80 | $24.80 | $24.80 | $24.80 | $19.61 | 325 |
2017-12-13 | $24.91 | $24.91 | $24.91 | $24.91 | $19.70 | 20 |
2017-12-12 | $24.91 | $24.91 | $24.91 | $24.91 | $19.70 | 5,400 |
2017-12-11 | $24.80 | $24.80 | $24.80 | $24.80 | $19.61 | 530 |
2017-12-08 | $24.90 | $24.90 | $24.90 | $24.90 | $19.69 | 500 |
2017-12-07 | $24.79 | $24.79 | $24.79 | $24.79 | $19.60 | 10,500 |
2017-12-06 | $24.85 | $24.85 | $24.80 | $24.80 | $19.61 | 1,502 |
2017-12-05 | $24.75 | $24.75 | $24.75 | $24.75 | $19.57 | 58 |
2017-12-04 | $24.75 | $24.75 | $24.75 | $24.75 | $19.57 | 0 |
2017-12-01 | $24.85 | $24.93 | $24.75 | $24.75 | $19.57 | 601 |
USCF SummerHaven SHPEI Index Fund (BUY) News Headlines
Recent USCF SummerHaven SHPEI Index Fund (BUY) News
Similar Companies to USCF SummerHaven SHPEI Index Fund (BUY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |