First Trust TCW Emerging Markets Debt ETF (EFIX) Exchange: NYSE ARCA
Data as of March 29, 2024
$16.23 ($0.06) 0.40%
First Trust TCW Emerging Markets Debt ETF - Daily Information
Click for more stock information on First Trust TCW Emerging Markets Debt ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $16.21 |
Previous Close | $16.23 |
High | $16.35 |
Low | $16.14 |
Adjusted Open | $16.21 |
Previous Adjusted Close | $16.23 |
Adjusted High | $16.35 |
Adjusted Low | $16.14 |
About First Trust TCW Emerging Markets Debt ETF (EFIX)
First Trust TCW Emerging Markets Debt ETF
Invest in First Trust TCW Emerging Markets Debt ETF (EFIX)
Historical Stock Data for First Trust TCW Emerging Markets Debt ETF (EFIX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $16.21 | $16.35 | $16.14 | $16.23 | $16.23 | 6,200 |
2024-03-21 | $16.17 | $16.24 | $16.17 | $16.17 | $16.17 | 2,177 |
2024-03-20 | $16.28 | $16.28 | $16.10 | $16.17 | $16.09 | 8,637 |
2024-03-19 | $16.04 | $16.22 | $15.99 | $16.11 | $16.11 | 988 |
2024-03-18 | $15.97 | $16.23 | $15.96 | $16.09 | $16.09 | 5,986 |
2024-03-15 | $15.97 | $16.21 | $15.97 | $16.10 | $16.10 | 8,923 |
2024-03-14 | $16.14 | $16.14 | $15.92 | $16.07 | $16.07 | 17,472 |
2024-03-13 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 137 |
2024-03-12 | $16.20 | $16.25 | $16.20 | $16.20 | $16.20 | 3,173 |
2024-03-11 | $16.20 | $16.27 | $16.17 | $16.20 | $16.20 | 4,733 |
2024-03-08 | $16.07 | $16.35 | $16.06 | $16.33 | $16.33 | 4,127 |
2024-03-07 | $16.29 | $16.32 | $16.03 | $16.16 | $16.16 | 11,304 |
2024-03-06 | $16.10 | $16.23 | $16.10 | $16.14 | $16.14 | 6,519 |
2024-03-05 | $16.05 | $16.10 | $15.93 | $16.07 | $16.07 | 4,192 |
2024-03-04 | $15.97 | $16.05 | $15.85 | $16.05 | $16.05 | 4,507 |
2024-03-01 | $15.88 | $15.98 | $15.88 | $15.96 | $15.96 | 2,021 |
2024-02-29 | $15.93 | $16.05 | $15.81 | $15.93 | $15.93 | 12,914 |
2024-02-28 | $15.83 | $16.05 | $15.74 | $15.90 | $15.90 | 1,885 |
2024-02-27 | $15.87 | $16.00 | $15.70 | $15.86 | $15.86 | 4,391 |
2024-02-26 | $14.68 | $16.03 | $14.68 | $15.90 | $15.90 | 8,663 |
2024-02-23 | $15.81 | $15.96 | $15.81 | $15.91 | $15.91 | 2,530 |
2024-02-22 | $15.64 | $15.94 | $15.64 | $15.83 | $15.83 | 16,027 |
2024-02-21 | $15.78 | $15.87 | $15.64 | $15.75 | $15.75 | 2,806 |
2024-02-20 | $15.85 | $16.02 | $15.69 | $15.85 | $15.85 | 2,551 |
2024-02-16 | $15.91 | $15.97 | $15.84 | $15.84 | $15.84 | 3,840 |
2024-02-15 | $15.86 | $15.97 | $15.75 | $15.88 | $15.88 | 6,887 |
2024-02-14 | $15.63 | $15.91 | $15.63 | $15.78 | $15.78 | 725 |
2024-02-13 | $15.72 | $15.83 | $15.71 | $15.71 | $15.71 | 3,470 |
2024-02-12 | $15.89 | $16.04 | $15.75 | $15.89 | $15.89 | 3,154 |
2024-02-09 | $15.93 | $15.93 | $15.69 | $15.87 | $15.87 | 2,345 |
2024-02-08 | $15.31 | $16.03 | $15.31 | $16.00 | $16.00 | 5,234 |
2024-02-07 | $15.89 | $16.03 | $15.79 | $15.91 | $15.91 | 5,872 |
2024-02-06 | $15.79 | $15.88 | $15.67 | $15.88 | $15.88 | 2,263 |
2024-02-05 | $15.80 | $15.92 | $15.75 | $15.78 | $15.78 | 4,306 |
2024-02-02 | $15.67 | $15.98 | $15.67 | $15.89 | $15.89 | 4,604 |
2024-02-01 | $15.88 | $15.96 | $15.88 | $15.91 | $15.91 | 1,258 |
2024-01-31 | $15.73 | $15.90 | $15.73 | $15.90 | $15.90 | 334 |
2024-01-30 | $15.90 | $16.00 | $15.69 | $15.74 | $15.74 | 10,344 |
2024-01-29 | $15.68 | $15.86 | $15.68 | $15.86 | $15.86 | 2,135 |
2024-01-26 | $15.79 | $15.94 | $15.64 | $15.79 | $15.79 | 5,456 |
2024-01-25 | $15.60 | $15.73 | $15.59 | $15.73 | $15.73 | 3,946 |
2024-01-24 | $15.73 | $15.90 | $15.59 | $15.61 | $15.61 | 16,863 |
2024-01-23 | $15.89 | $15.89 | $15.52 | $15.68 | $15.68 | 5,367 |
2024-01-22 | $15.87 | $15.87 | $15.86 | $15.86 | $15.77 | 855 |
2024-01-19 | $15.65 | $15.95 | $15.64 | $15.70 | $15.62 | 16,940 |
2024-01-18 | $15.85 | $15.85 | $15.71 | $15.72 | $15.64 | 708 |
2024-01-17 | $15.74 | $15.93 | $15.67 | $15.74 | $15.65 | 4,409 |
2024-01-16 | $15.87 | $15.90 | $15.76 | $15.88 | $15.79 | 4,731 |
2024-01-12 | $15.90 | $16.14 | $15.26 | $15.96 | $15.88 | 9,081 |
2024-01-11 | $15.74 | $15.88 | $15.74 | $15.88 | $15.79 | 717 |
2024-01-10 | $15.99 | $16.92 | $15.63 | $15.78 | $15.69 | 3,900 |
2024-01-09 | $15.60 | $15.74 | $15.59 | $15.72 | $15.63 | 2,684 |
2024-01-08 | $15.79 | $15.79 | $15.63 | $15.77 | $15.69 | 2,180 |
2024-01-05 | $15.81 | $15.81 | $15.71 | $15.77 | $15.68 | 11,128 |
2024-01-04 | $15.76 | $15.81 | $15.67 | $15.81 | $15.72 | 1,665 |
2024-01-03 | $15.92 | $15.92 | $15.66 | $15.84 | $15.75 | 4,492 |
2024-01-02 | $15.88 | $16.13 | $15.88 | $16.10 | $16.01 | 2,069 |
2023-12-29 | $16.24 | $16.24 | $15.98 | $16.00 | $16.00 | 3,699 |
2023-12-28 | $16.09 | $16.22 | $16.09 | $16.15 | $16.15 | 2,251 |
2023-12-27 | $16.07 | $16.26 | $16.06 | $16.22 | $16.22 | 7,444 |
2023-12-26 | $16.35 | $16.35 | $16.10 | $16.15 | $16.15 | 1,668 |
2023-12-22 | $15.99 | $16.13 | $15.99 | $16.13 | $16.13 | 1,253 |
2023-12-21 | $16.25 | $16.33 | $16.07 | $16.21 | $16.12 | 5,133 |
2023-12-20 | $16.18 | $16.21 | $16.04 | $16.20 | $16.12 | 5,739 |
2023-12-19 | $16.20 | $16.21 | $16.06 | $16.21 | $16.21 | 9,080 |
2023-12-18 | $16.12 | $16.15 | $15.98 | $16.15 | $16.15 | 1,948 |
2023-12-15 | $16.06 | $16.15 | $16.00 | $16.15 | $16.15 | 4,620 |
2023-12-14 | $15.99 | $16.14 | $15.99 | $16.14 | $16.14 | 2,572 |
2023-12-13 | $15.91 | $15.94 | $15.78 | $15.93 | $15.93 | 2,162 |
2023-12-12 | $15.74 | $15.75 | $15.73 | $15.75 | $15.75 | 1,421 |
2023-12-11 | $15.54 | $15.89 | $15.54 | $15.78 | $15.78 | 6,206 |
2023-12-08 | $15.79 | $15.79 | $15.61 | $15.75 | $15.75 | 9,658 |
2023-12-07 | $15.70 | $15.96 | $15.70 | $15.82 | $15.82 | 7,225 |
2023-12-06 | $15.75 | $15.80 | $15.64 | $15.80 | $15.80 | 2,076 |
2023-12-05 | $15.71 | $15.87 | $15.71 | $15.74 | $15.74 | 576 |
2023-12-04 | $15.65 | $15.72 | $15.47 | $15.63 | $15.63 | 4,375 |
2023-12-01 | $15.49 | $15.63 | $15.49 | $15.63 | $15.63 | 4,061 |
2023-11-30 | $16.83 | $16.83 | $15.35 | $15.36 | $15.36 | 6,601 |
2023-11-29 | $15.39 | $15.59 | $15.39 | $15.58 | $15.58 | 3,669 |
2023-11-28 | $15.24 | $15.43 | $15.24 | $15.43 | $15.43 | 2,669 |
2023-11-27 | $15.33 | $15.49 | $15.33 | $15.40 | $15.40 | 7,167 |
2023-11-24 | $15.49 | $15.57 | $15.38 | $15.39 | $15.39 | 37,213 |
2023-11-22 | $15.27 | $15.52 | $15.27 | $15.37 | $15.37 | 5,370 |
2023-11-21 | $15.17 | $15.34 | $15.17 | $15.32 | $15.32 | 905 |
2023-11-20 | $15.33 | $15.50 | $15.21 | $15.40 | $15.32 | 3,032 |
2023-11-17 | $15.21 | $15.43 | $15.14 | $15.29 | $15.21 | 58,972 |
2023-11-16 | $15.36 | $15.36 | $15.10 | $15.22 | $15.14 | 608 |
2023-11-15 | $15.00 | $15.23 | $14.99 | $15.02 | $14.93 | 5,145 |
2023-11-14 | $15.35 | $15.35 | $15.04 | $15.21 | $15.12 | 1,538 |
2023-11-13 | $14.81 | $15.07 | $14.78 | $14.95 | $14.87 | 5,478 |
2023-11-10 | $14.83 | $15.10 | $14.83 | $14.99 | $14.99 | 2,554 |
2023-11-09 | $15.00 | $15.15 | $14.81 | $14.98 | $14.98 | 3,926 |
2023-11-08 | $15.08 | $15.23 | $15.03 | $15.08 | $15.08 | 5,948 |
2023-11-07 | $15.05 | $15.08 | $15.05 | $15.08 | $15.08 | 585 |
2023-11-06 | $14.91 | $15.10 | $14.91 | $15.04 | $15.04 | 7,858 |
2023-11-03 | $15.16 | $15.34 | $15.01 | $15.16 | $15.16 | 1,816 |
2023-11-02 | $14.98 | $15.14 | $14.85 | $15.14 | $15.14 | 2,647 |
2023-11-01 | $14.66 | $14.82 | $14.66 | $14.82 | $14.82 | 1,411 |
2023-10-31 | $14.70 | $14.82 | $14.70 | $14.72 | $14.72 | 1,301 |
2023-10-30 | $14.53 | $14.81 | $14.52 | $14.69 | $14.69 | 18,514 |
2023-10-27 | $14.69 | $14.69 | $14.63 | $14.64 | $14.64 | 3,953 |
2023-10-26 | $14.50 | $14.62 | $14.49 | $14.62 | $14.62 | 3,052 |
2023-10-25 | $14.62 | $14.65 | $14.47 | $14.59 | $14.59 | 3,926 |
2023-10-24 | $14.60 | $14.64 | $14.60 | $14.64 | $14.64 | 714 |
2023-10-23 | $14.57 | $14.67 | $14.51 | $14.62 | $14.54 | 3,764 |
2023-10-20 | $14.62 | $14.62 | $14.57 | $14.59 | $14.59 | 4,495 |
2023-10-19 | $14.58 | $14.58 | $14.57 | $14.57 | $14.57 | 290 |
2023-10-18 | $14.65 | $14.76 | $14.53 | $14.63 | $14.63 | 1,831 |
2023-10-17 | $14.68 | $14.84 | $14.56 | $14.69 | $14.69 | 5,629 |
2023-10-16 | $14.64 | $14.78 | $14.63 | $14.78 | $14.78 | 1,035 |
2023-10-13 | $14.89 | $14.89 | $14.83 | $14.83 | $14.83 | 3,191 |
2023-10-12 | $14.68 | $14.78 | $14.68 | $14.78 | $14.78 | 297 |
2023-10-11 | $14.92 | $15.00 | $14.70 | $14.86 | $14.86 | 7,419 |
2023-10-10 | $14.64 | $14.75 | $14.64 | $14.73 | $14.73 | 709 |
2023-10-09 | $14.69 | $14.79 | $14.59 | $14.72 | $14.72 | 1,603 |
2023-10-06 | $14.60 | $14.61 | $14.51 | $14.58 | $14.58 | 7,094 |
2023-10-05 | $14.53 | $14.64 | $14.53 | $14.61 | $14.61 | 1,969 |
2023-10-04 | $14.65 | $14.69 | $14.55 | $14.55 | $14.55 | 3,990 |
2023-10-03 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 475 |
2023-10-02 | $14.93 | $14.96 | $14.85 | $14.85 | $14.85 | 2,742 |
2023-09-29 | $14.99 | $15.11 | $14.98 | $14.98 | $14.98 | 2,925 |
2023-09-28 | $14.89 | $14.90 | $14.89 | $14.90 | $14.90 | 513 |
2023-09-27 | $14.97 | $15.09 | $14.96 | $15.00 | $15.00 | 8,980 |
2023-09-26 | $15.05 | $15.05 | $15.04 | $15.05 | $15.05 | 1,593 |
2023-09-25 | $15.18 | $15.18 | $15.03 | $15.12 | $15.12 | 2,542 |
2023-09-22 | $15.28 | $15.28 | $15.10 | $15.11 | $15.11 | 2,447 |
2023-09-21 | $15.18 | $15.24 | $15.14 | $15.17 | $15.09 | 4,492 |
2023-09-20 | $15.32 | $15.32 | $15.21 | $15.32 | $15.24 | 1,011 |
2023-09-19 | $15.17 | $15.31 | $15.17 | $15.31 | $15.22 | 424 |
2023-09-18 | $15.40 | $15.40 | $15.29 | $15.29 | $15.20 | 2,017 |
2023-09-15 | $15.46 | $15.46 | $15.20 | $15.29 | $15.29 | 3,730 |
2023-09-14 | $15.20 | $15.39 | $15.20 | $15.39 | $15.39 | 6,187 |
2023-09-13 | $15.28 | $15.43 | $15.13 | $15.30 | $15.30 | 9,401 |
2023-09-12 | $15.44 | $15.44 | $15.25 | $15.29 | $15.29 | 1,076 |
2023-09-11 | $15.30 | $15.30 | $15.29 | $15.29 | $15.29 | 1,420 |
2023-09-08 | $15.17 | $15.32 | $15.17 | $15.28 | $15.28 | 1,561 |
2023-09-07 | $15.15 | $15.28 | $15.14 | $15.21 | $15.21 | 6,884 |
2023-09-06 | $15.21 | $15.27 | $15.13 | $15.27 | $15.27 | 1,173 |
2023-09-05 | $15.20 | $15.32 | $15.19 | $15.32 | $15.32 | 980 |
2023-09-01 | $15.38 | $15.38 | $15.35 | $15.35 | $15.35 | 446 |
2023-08-31 | $15.42 | $15.46 | $15.27 | $15.41 | $15.41 | 6,257 |
2023-08-30 | $15.44 | $15.44 | $15.38 | $15.42 | $15.42 | 2,789 |
2023-08-29 | $15.38 | $15.39 | $15.38 | $15.39 | $15.39 | 1,219 |
2023-08-28 | $15.28 | $15.39 | $15.26 | $15.36 | $15.36 | 4,601 |
2023-08-25 | $15.26 | $15.34 | $15.18 | $15.34 | $15.34 | 4,251 |
2023-08-24 | $15.21 | $15.47 | $15.21 | $15.35 | $15.35 | 8,039 |
2023-08-23 | $15.23 | $15.27 | $15.09 | $15.26 | $15.26 | 1,512 |
2023-08-22 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 182 |
2023-08-21 | $15.37 | $15.37 | $15.10 | $15.21 | $15.13 | 4,062 |
2023-08-18 | $15.33 | $15.33 | $15.13 | $15.28 | $15.19 | 7,714 |
2023-08-17 | $15.15 | $15.26 | $15.15 | $15.26 | $15.17 | 629 |
2023-08-16 | $15.39 | $15.39 | $15.19 | $15.31 | $15.23 | 2,176 |
2023-08-15 | $15.31 | $15.37 | $15.22 | $15.37 | $15.28 | 3,327 |
2023-08-14 | $15.62 | $15.64 | $15.46 | $15.46 | $15.38 | 1,685 |
2023-08-11 | $15.51 | $15.68 | $15.47 | $15.61 | $15.52 | 2,851 |
2023-08-10 | $15.63 | $15.63 | $15.63 | $15.63 | $15.54 | 382 |
2023-08-09 | $14.35 | $15.73 | $14.35 | $15.59 | $15.51 | 5,263 |
2023-08-08 | $15.46 | $15.59 | $15.46 | $15.59 | $15.50 | 234 |
2023-08-07 | $15.41 | $15.59 | $15.41 | $15.48 | $15.40 | 5,279 |
2023-08-04 | $15.53 | $15.64 | $15.40 | $15.57 | $15.49 | 4,479 |
2023-08-03 | $15.45 | $15.56 | $15.43 | $15.45 | $15.36 | 775 |
2023-08-02 | $15.47 | $15.66 | $15.44 | $15.57 | $15.48 | 5,348 |
2023-08-01 | $15.56 | $15.66 | $15.56 | $15.66 | $15.57 | 1,000 |
2023-07-31 | $15.73 | $15.88 | $15.60 | $15.61 | $15.53 | 11,300 |
2023-07-28 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 402 |
2023-07-27 | $15.55 | $15.76 | $15.54 | $15.65 | $15.65 | 11,092 |
2023-07-26 | $15.52 | $15.71 | $15.52 | $15.63 | $15.63 | 3,922 |
2023-07-25 | $15.61 | $15.76 | $15.47 | $15.65 | $15.65 | 6,814 |
2023-07-24 | $15.55 | $15.63 | $15.53 | $15.61 | $15.61 | 3,211 |
2023-07-21 | $15.55 | $15.64 | $15.55 | $15.56 | $15.56 | 667 |
2023-07-20 | $15.74 | $15.75 | $15.61 | $15.64 | $15.55 | 4,650 |
2023-07-19 | $15.73 | $15.78 | $15.65 | $15.78 | $15.69 | 1,812 |
2023-07-18 | $15.77 | $15.77 | $15.77 | $15.77 | $15.68 | 22 |
2023-07-17 | $15.74 | $15.80 | $15.61 | $15.67 | $15.67 | 3,196 |
2023-07-14 | $15.74 | $15.80 | $15.74 | $15.75 | $15.75 | 4,595 |
2023-07-13 | $15.69 | $15.80 | $15.60 | $15.70 | $15.70 | 1,117 |
2023-07-12 | $15.53 | $15.61 | $15.41 | $15.55 | $15.55 | 4,503 |
2023-07-11 | $15.52 | $15.55 | $15.42 | $15.42 | $15.42 | 969 |
2023-07-10 | $15.15 | $15.42 | $15.15 | $15.32 | $15.32 | 1,674 |
2023-07-07 | $15.18 | $15.46 | $15.18 | $15.31 | $15.31 | 5,008 |
2023-07-06 | $15.25 | $15.39 | $15.25 | $15.39 | $15.39 | 248 |
2023-07-05 | $15.39 | $15.66 | $15.39 | $15.53 | $15.53 | 2,076 |
2023-07-03 | $15.37 | $15.53 | $15.37 | $15.47 | $15.47 | 1,318 |
2023-06-30 | $15.32 | $15.63 | $15.32 | $15.49 | $15.49 | 5,242 |
2023-06-29 | $15.35 | $15.45 | $15.31 | $15.45 | $15.45 | 2,171 |
2023-06-28 | $15.49 | $15.63 | $15.49 | $15.50 | $15.50 | 6,682 |
2023-06-27 | $15.51 | $15.65 | $15.38 | $15.51 | $15.51 | 3,368 |
2023-06-26 | $15.66 | $15.70 | $15.42 | $15.57 | $15.48 | 2,915 |
2023-06-23 | $15.58 | $15.65 | $15.42 | $15.56 | $15.47 | 4,610 |
2023-06-22 | $15.54 | $15.54 | $15.54 | $15.54 | $15.45 | 153 |
2023-06-21 | $15.60 | $15.66 | $15.51 | $15.53 | $15.44 | 9,010 |
2023-06-20 | $15.62 | $15.62 | $15.38 | $15.51 | $15.42 | 1,047 |
2023-06-16 | $15.38 | $15.57 | $15.38 | $15.52 | $15.43 | 10,264 |
2023-06-15 | $15.49 | $15.50 | $15.35 | $15.48 | $15.39 | 4,585 |
2023-06-14 | $15.47 | $15.49 | $15.36 | $15.40 | $15.32 | 13,464 |
2023-06-13 | $15.47 | $15.59 | $15.45 | $15.45 | $15.36 | 555 |
2023-06-12 | $15.39 | $15.42 | $15.39 | $15.42 | $15.33 | 1,184 |
2023-06-09 | $15.50 | $15.52 | $15.24 | $15.39 | $15.30 | 2,593 |
2023-06-08 | $15.51 | $15.51 | $15.37 | $15.37 | $15.28 | 720 |
2023-06-07 | $15.48 | $15.48 | $15.38 | $15.38 | $15.29 | 6,041 |
2023-06-06 | $15.47 | $15.48 | $15.22 | $15.37 | $15.28 | 2,193 |
2023-06-05 | $15.30 | $15.50 | $15.24 | $15.36 | $15.27 | 11,047 |
2023-06-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 579 |
2023-06-01 | $15.27 | $15.41 | $15.27 | $15.28 | $15.28 | 5,237 |
2023-05-31 | $15.13 | $15.26 | $15.12 | $15.25 | $15.25 | 2,519 |
2023-05-30 | $15.32 | $15.37 | $15.14 | $15.26 | $15.26 | 4,356 |
2023-05-26 | $15.23 | $15.23 | $15.03 | $15.04 | $15.04 | 6,551 |
2023-05-25 | $15.29 | $15.31 | $15.17 | $15.17 | $15.17 | 1,387 |
2023-05-24 | $15.16 | $15.28 | $15.04 | $15.16 | $15.16 | 5,736 |
2023-05-23 | $15.20 | $15.20 | $15.06 | $15.13 | $15.13 | 986 |
2023-05-22 | $15.41 | $15.41 | $15.17 | $15.31 | $15.22 | 7,902 |
2023-05-19 | $15.33 | $15.40 | $15.18 | $15.33 | $15.24 | 4,336 |
2023-05-18 | $15.31 | $15.35 | $15.20 | $15.35 | $15.25 | 2,659 |
2023-05-17 | $15.39 | $15.42 | $15.36 | $15.36 | $15.26 | 1,578 |
2023-05-16 | $15.27 | $15.37 | $15.27 | $15.37 | $15.27 | 1,248 |
2023-05-15 | $15.55 | $15.59 | $15.47 | $15.48 | $15.38 | 2,040 |
2023-05-12 | $15.56 | $15.62 | $15.53 | $15.53 | $15.44 | 3,926 |
2023-05-11 | $15.56 | $15.56 | $15.44 | $15.56 | $15.47 | 548 |
2023-05-10 | $15.51 | $15.59 | $15.47 | $15.52 | $15.42 | 2,823 |
2023-05-09 | $15.35 | $15.49 | $15.35 | $15.49 | $15.40 | 349 |
2023-05-08 | $15.51 | $15.51 | $15.34 | $15.50 | $15.50 | 1,819 |
2023-05-05 | $15.40 | $15.64 | $15.38 | $15.52 | $15.52 | 5,699 |
2023-05-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 158 |
2023-05-03 | $15.65 | $15.65 | $15.41 | $15.55 | $15.55 | 4,554 |
2023-05-02 | $15.59 | $15.62 | $15.42 | $15.52 | $15.52 | 3,358 |
2023-05-01 | $15.65 | $15.65 | $15.46 | $15.46 | $15.46 | 1,612 |
2023-04-28 | $15.46 | $15.61 | $15.39 | $15.55 | $15.55 | 10,976 |
2023-04-27 | $15.35 | $15.49 | $15.35 | $15.48 | $15.48 | 992 |
2023-04-26 | $15.62 | $15.62 | $15.34 | $15.46 | $15.46 | 903 |
2023-04-25 | $15.28 | $15.45 | $15.28 | $15.45 | $15.45 | 551 |
2023-04-24 | $15.37 | $15.47 | $15.37 | $15.38 | $15.38 | 2,131 |
2023-04-21 | $15.46 | $15.46 | $15.38 | $15.39 | $15.39 | 6,238 |
2023-04-20 | $15.35 | $15.51 | $15.35 | $15.49 | $15.40 | 1,960 |
2023-04-19 | $15.38 | $15.58 | $15.34 | $15.50 | $15.40 | 5,534 |
2023-04-18 | $15.53 | $15.53 | $15.53 | $15.53 | $15.44 | 105 |
2023-04-17 | $15.56 | $15.57 | $15.41 | $15.54 | $15.45 | 1,406 |
2023-04-14 | $15.67 | $15.67 | $15.45 | $15.59 | $15.49 | 4,847 |
2023-04-13 | $15.45 | $15.62 | $15.45 | $15.59 | $15.50 | 750 |
2023-04-12 | $15.44 | $15.66 | $15.44 | $15.56 | $15.47 | 2,598 |
2023-04-11 | $15.57 | $15.57 | $15.42 | $15.57 | $15.48 | 1,252 |
2023-04-10 | $14.26 | $15.40 | $14.26 | $15.40 | $15.31 | 2,097 |
2023-04-06 | $15.55 | $15.76 | $15.50 | $15.50 | $15.41 | 9,559 |
2023-04-05 | $15.67 | $15.67 | $15.44 | $15.57 | $15.48 | 3,566 |
2023-04-04 | $15.42 | $15.69 | $15.42 | $15.58 | $15.48 | 4,258 |
2023-04-03 | $15.65 | $15.65 | $15.55 | $15.62 | $15.62 | 700 |
2023-03-31 | $15.46 | $15.62 | $15.32 | $15.50 | $15.50 | 6,000 |
2023-03-30 | $15.56 | $15.56 | $15.40 | $15.42 | $15.42 | 1,072 |
2023-03-29 | $15.28 | $15.45 | $15.21 | $15.35 | $15.35 | 4,232 |
2023-03-28 | $15.47 | $15.47 | $15.30 | $15.32 | $15.32 | 1,293 |
2023-03-27 | $15.46 | $15.50 | $15.29 | $15.34 | $15.34 | 5,521 |
2023-03-24 | $13.83 | $15.49 | $13.83 | $15.36 | $15.36 | 5,818 |
2023-03-23 | $15.39 | $15.44 | $15.30 | $15.44 | $15.36 | 679 |
2023-03-22 | $15.42 | $15.46 | $15.25 | $15.34 | $15.26 | 2,916 |
2023-03-21 | $15.16 | $15.33 | $15.16 | $15.30 | $15.22 | 1,823 |
2023-03-20 | $15.34 | $15.34 | $15.09 | $15.10 | $15.02 | 4,326 |
2023-03-17 | $15.22 | $15.35 | $15.22 | $15.34 | $15.27 | 1,191 |
2023-03-16 | $15.36 | $15.50 | $15.02 | $15.34 | $15.26 | 3,448 |
2023-03-15 | $15.35 | $15.37 | $15.35 | $15.37 | $15.29 | 483 |
2023-03-14 | $15.49 | $15.51 | $15.40 | $15.40 | $15.32 | 2,805 |
2023-03-13 | $15.57 | $15.57 | $15.35 | $15.48 | $15.40 | 3,398 |
2023-03-10 | $15.38 | $15.63 | $15.32 | $15.46 | $15.37 | 8,288 |
2023-03-09 | $15.39 | $15.39 | $15.23 | $15.31 | $15.23 | 2,006 |
2023-03-08 | $15.50 | $15.50 | $15.27 | $15.35 | $15.27 | 6,856 |
2023-03-07 | $15.35 | $15.53 | $15.34 | $15.48 | $15.40 | 6,033 |
2023-03-06 | $15.44 | $15.52 | $15.33 | $15.44 | $15.36 | 3,912 |
2023-03-03 | $15.34 | $15.38 | $15.34 | $15.38 | $15.30 | 1,578 |
2023-03-02 | $15.15 | $15.33 | $15.15 | $15.27 | $15.19 | 4,256 |
2023-03-01 | $15.40 | $15.43 | $15.32 | $15.37 | $15.29 | 4,021 |
2023-02-28 | $15.33 | $15.46 | $15.33 | $15.42 | $15.34 | 12,129 |
2023-02-27 | $15.37 | $15.55 | $15.36 | $15.47 | $15.38 | 6,559 |
2023-02-24 | $15.27 | $15.39 | $15.27 | $15.39 | $15.39 | 2,083 |
2023-02-23 | $15.27 | $15.45 | $15.27 | $15.45 | $15.45 | 4,149 |
2023-02-22 | $15.40 | $15.40 | $15.25 | $15.32 | $15.32 | 3,056 |
2023-02-21 | $15.48 | $15.48 | $15.32 | $15.39 | $15.31 | 3,326 |
2023-02-17 | $15.56 | $15.56 | $15.43 | $15.51 | $15.43 | 4,826 |
2023-02-16 | $15.52 | $15.69 | $15.52 | $15.65 | $15.57 | 6,763 |
2023-02-15 | $15.74 | $15.74 | $15.59 | $15.64 | $15.56 | 9,289 |
2023-02-14 | $15.68 | $15.75 | $15.67 | $15.73 | $15.64 | 1,303 |
2023-02-13 | $15.61 | $15.77 | $15.61 | $15.68 | $15.60 | 1,531 |
2023-02-10 | $15.71 | $15.80 | $15.62 | $15.70 | $15.62 | 4,312 |
2023-02-09 | $15.96 | $15.96 | $15.85 | $15.86 | $15.77 | 2,616 |
2023-02-08 | $15.94 | $15.94 | $15.81 | $15.86 | $15.78 | 6,491 |
2023-02-07 | $15.93 | $15.93 | $15.79 | $15.89 | $15.81 | 3,653 |
2023-02-06 | $16.50 | $16.50 | $15.96 | $15.96 | $15.88 | 6,521 |
2023-02-03 | $16.19 | $16.19 | $16.02 | $16.11 | $16.03 | 10,375 |
2023-02-02 | $16.26 | $16.27 | $16.09 | $16.16 | $16.08 | 3,061 |
2023-02-01 | $15.94 | $16.06 | $15.94 | $16.06 | $15.97 | 1,397 |
2023-01-31 | $15.84 | $15.88 | $15.70 | $15.88 | $15.80 | 5,139 |
2023-01-30 | $15.92 | $15.97 | $15.80 | $15.84 | $15.84 | 14,257 |
2023-01-27 | $15.98 | $15.98 | $15.97 | $15.97 | $15.97 | 2,406 |
2023-01-26 | $16.04 | $16.06 | $15.89 | $15.89 | $15.89 | 5,280 |
2023-01-25 | $16.00 | $16.00 | $15.86 | $15.86 | $15.86 | 397 |
2023-01-24 | $15.99 | $15.99 | $15.83 | $15.87 | $15.87 | 4,805 |
2023-01-23 | $16.00 | $16.08 | $15.98 | $16.08 | $16.00 | 3,616 |
2023-01-20 | $15.91 | $16.02 | $15.82 | $15.90 | $15.82 | 7,088 |
2023-01-19 | $16.02 | $16.21 | $15.85 | $16.02 | $15.94 | 5,510 |
2023-01-18 | $16.08 | $16.08 | $15.95 | $15.95 | $15.87 | 8,166 |
2023-01-17 | $15.85 | $16.01 | $15.60 | $15.91 | $15.83 | 11,285 |
2023-01-13 | $15.73 | $15.86 | $15.58 | $15.71 | $15.63 | 2,456 |
2023-01-12 | $15.50 | $15.90 | $15.48 | $15.89 | $15.81 | 3,452 |
2023-01-11 | $15.55 | $15.74 | $15.55 | $15.68 | $15.60 | 3,204 |
2023-01-10 | $15.47 | $15.63 | $15.43 | $15.61 | $15.53 | 3,988 |
2023-01-09 | $15.49 | $15.65 | $15.49 | $15.50 | $15.42 | 4,847 |
2023-01-06 | $15.46 | $15.50 | $15.38 | $15.45 | $15.37 | 5,106 |
2023-01-05 | $15.16 | $15.47 | $15.16 | $15.35 | $15.27 | 5,149 |
2023-01-04 | $15.26 | $15.56 | $15.26 | $15.42 | $15.34 | 3,668 |
2023-01-03 | $15.48 | $15.48 | $15.44 | $15.45 | $15.38 | 7,607 |
2022-12-30 | $15.35 | $15.40 | $15.19 | $15.29 | $15.21 | 5,632 |
2022-12-29 | $15.46 | $15.46 | $15.43 | $15.45 | $15.37 | 4,306 |
2022-12-28 | $15.43 | $15.47 | $15.21 | $15.44 | $15.36 | 81,386 |
2022-12-27 | $15.23 | $15.86 | $15.12 | $15.47 | $15.39 | 1,866,423 |
2022-12-23 | $15.25 | $15.35 | $15.25 | $15.35 | $15.27 | 900 |
2022-12-22 | $15.40 | $15.44 | $15.31 | $15.44 | $15.28 | 1,826 |
2022-12-21 | $15.33 | $15.41 | $15.32 | $15.41 | $15.25 | 20,093 |
2022-12-20 | $15.32 | $15.37 | $15.25 | $15.37 | $15.21 | 1,738 |
2022-12-19 | $15.45 | $15.46 | $15.38 | $15.45 | $15.29 | 1,205 |
2022-12-16 | $15.47 | $15.47 | $15.47 | $15.47 | $15.31 | 2 |
2022-12-15 | $15.55 | $15.60 | $15.55 | $15.60 | $15.44 | 510 |
2022-12-14 | $15.65 | $15.66 | $15.60 | $15.61 | $15.45 | 1,793 |
2022-12-13 | $15.65 | $15.66 | $15.65 | $15.66 | $15.50 | 402 |
2022-12-12 | $15.47 | $15.52 | $15.47 | $15.52 | $15.36 | 1,452 |
2022-12-09 | $15.45 | $15.50 | $15.43 | $15.47 | $15.31 | 1,658 |
2022-12-08 | $15.60 | $15.60 | $15.50 | $15.50 | $15.34 | 298 |
2022-12-07 | $15.40 | $15.49 | $15.40 | $15.49 | $15.33 | 1,310 |
2022-12-06 | $15.45 | $15.45 | $15.45 | $15.45 | $15.29 | 451 |
2022-12-05 | $15.38 | $15.49 | $15.38 | $15.45 | $15.29 | 258 |
2022-12-02 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 324 |
2022-12-01 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 324 |
2022-11-30 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 14 |
2022-11-29 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 16 |
2022-11-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 16 |
2022-11-25 | $15.25 | $15.25 | $15.16 | $15.16 | $15.16 | 305 |
2022-11-23 | $15.00 | $15.14 | $15.00 | $15.14 | $15.14 | 1,838 |
2022-11-22 | $15.10 | $15.10 | $14.92 | $14.96 | $14.96 | 1,379 |
2022-11-21 | $15.00 | $15.03 | $14.93 | $15.03 | $14.95 | 535 |
2022-11-18 | $14.99 | $14.99 | $14.95 | $14.97 | $14.90 | 17,635 |
2022-11-17 | $15.08 | $15.08 | $15.08 | $15.08 | $15.00 | 718 |
2022-11-16 | $15.17 | $15.18 | $15.17 | $15.18 | $15.10 | 718 |
2022-11-15 | $15.26 | $15.26 | $15.13 | $15.13 | $15.05 | 191 |
2022-11-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.93 | 123 |
2022-11-11 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 123 |
2022-11-10 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 56 |
2022-11-09 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 79 |
2022-11-08 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 79 |
2022-11-07 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 37 |
2022-11-04 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 37 |
2022-11-03 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 39 |
2022-11-02 | $14.41 | $14.55 | $14.36 | $14.36 | $14.36 | 2,249 |
2022-11-01 | $14.40 | $14.42 | $14.36 | $14.36 | $14.36 | 1,013 |
2022-10-31 | $14.31 | $14.34 | $14.27 | $14.31 | $14.31 | 1,516 |
2022-10-28 | $14.30 | $14.30 | $14.29 | $14.29 | $14.29 | 600 |
2022-10-27 | $14.30 | $14.36 | $14.28 | $14.28 | $14.28 | 913 |
2022-10-26 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 23 |
2022-10-25 | $14.13 | $14.13 | $14.09 | $14.09 | $14.09 | 201 |
2022-10-24 | $13.83 | $13.95 | $13.83 | $13.95 | $13.95 | 2,046 |
2022-10-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 49 |
2022-10-20 | $14.07 | $14.07 | $14.07 | $14.07 | $14.00 | 410 |
2022-10-19 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 2 |
2022-10-18 | $14.35 | $14.35 | $14.25 | $14.25 | $14.25 | 921 |
2022-10-17 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 6 |
2022-10-14 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 214 |
2022-10-13 | $14.26 | $14.27 | $14.03 | $14.16 | $14.16 | 1,793 |
2022-10-12 | $14.33 | $14.33 | $14.27 | $14.27 | $14.27 | 217 |
2022-10-11 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 35 |
2022-10-10 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 104 |
2022-10-07 | $14.56 | $14.56 | $14.54 | $14.54 | $14.54 | 104 |
2022-10-06 | $14.45 | $14.56 | $14.45 | $14.56 | $14.56 | 307 |
2022-10-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 34 |
2022-10-04 | $14.58 | $14.66 | $14.58 | $14.58 | $14.58 | 503 |
2022-10-03 | $14.45 | $14.46 | $14.32 | $14.39 | $14.39 | 2,186 |
2022-09-30 | $14.41 | $14.41 | $14.30 | $14.30 | $14.30 | 822 |
2022-09-29 | $14.23 | $14.29 | $14.23 | $14.29 | $14.29 | 548 |
2022-09-28 | $14.26 | $14.46 | $14.19 | $14.46 | $14.46 | 306 |
2022-09-27 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 100 |
2022-09-26 | $14.64 | $14.64 | $14.54 | $14.54 | $14.54 | 143 |
2022-09-23 | $14.84 | $14.84 | $14.81 | $14.81 | $14.81 | 115 |
2022-09-22 | $15.01 | $15.01 | $15.01 | $15.01 | $14.95 | 1 |
2022-09-21 | $15.18 | $15.18 | $15.09 | $15.12 | $15.05 | 858 |
2022-09-20 | $15.09 | $15.09 | $15.09 | $15.09 | $15.03 | 1 |
2022-09-19 | $15.24 | $15.24 | $15.19 | $15.19 | $15.12 | 838 |
2022-09-16 | $15.21 | $15.21 | $15.21 | $15.21 | $15.15 | 282 |
2022-09-15 | $15.27 | $15.28 | $15.27 | $15.28 | $15.28 | 282 |
2022-09-14 | $15.37 | $15.37 | $15.33 | $15.33 | $15.33 | 280 |
2022-09-13 | $15.43 | $15.47 | $15.38 | $15.38 | $15.38 | 1,834 |
2022-09-12 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 141 |
2022-09-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 50 |
2022-09-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 56 |
2022-09-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 56 |
2022-09-06 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 70 |
2022-09-02 | $15.36 | $15.40 | $15.32 | $15.40 | $15.40 | 1,959 |
2022-09-01 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 11 |
2022-08-31 | $15.61 | $15.61 | $15.52 | $15.52 | $15.52 | 168 |
2022-08-30 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 1 |
2022-08-29 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 5 |
2022-08-26 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 237 |
2022-08-25 | $15.72 | $15.78 | $15.72 | $15.78 | $15.78 | 237 |
2022-08-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 164 |
2022-08-23 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
2022-08-22 | $15.66 | $15.66 | $15.66 | $15.66 | $15.60 | 164 |
2022-08-19 | $15.84 | $15.84 | $15.82 | $15.82 | $15.76 | 127 |
2022-08-18 | $15.95 | $15.95 | $15.95 | $15.95 | $15.89 | 46 |
2022-08-17 | $15.93 | $15.93 | $15.93 | $15.93 | $15.87 | 22 |
2022-08-16 | $16.06 | $16.06 | $16.06 | $16.06 | $16.00 | 0 |
2022-08-15 | $16.15 | $16.15 | $16.15 | $16.15 | $16.08 | 0 |
2022-08-12 | $16.18 | $16.18 | $16.18 | $16.18 | $16.11 | 183 |
2022-08-11 | $16.18 | $16.18 | $16.18 | $16.18 | $16.12 | 183 |
2022-08-10 | $16.05 | $16.09 | $16.05 | $16.05 | $15.98 | 299 |
2022-08-09 | $15.96 | $15.96 | $15.96 | $15.96 | $15.89 | 0 |
2022-08-08 | $15.97 | $15.97 | $15.97 | $15.97 | $15.91 | 0 |
2022-08-05 | $15.89 | $15.89 | $15.89 | $15.89 | $15.82 | 72 |
2022-08-04 | $15.93 | $15.93 | $15.93 | $15.93 | $15.86 | 72 |
2022-08-03 | $15.84 | $15.84 | $15.84 | $15.84 | $15.78 | 2 |
2022-08-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.73 | 2 |
2022-08-01 | $15.83 | $15.83 | $15.83 | $15.83 | $15.76 | 9 |
2022-07-29 | $15.75 | $15.75 | $15.75 | $15.75 | $15.68 | 1 |
2022-07-28 | $15.62 | $15.63 | $15.60 | $15.60 | $15.54 | 973 |
2022-07-27 | $15.42 | $15.50 | $15.42 | $15.50 | $15.44 | 1,065 |
2022-07-26 | $15.34 | $15.34 | $15.34 | $15.34 | $15.28 | 200 |
2022-07-25 | $15.41 | $15.41 | $15.41 | $15.41 | $15.35 | 200 |
2022-07-22 | $15.24 | $15.28 | $15.24 | $15.28 | $15.22 | 460 |
2022-07-21 | $15.24 | $15.24 | $15.23 | $15.23 | $15.17 | 942 |
2022-07-20 | $15.08 | $15.08 | $15.08 | $15.08 | $14.96 | 84 |
2022-07-19 | $14.93 | $14.93 | $14.93 | $14.93 | $14.81 | 80 |
2022-07-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.76 | 1 |
2022-07-15 | $14.86 | $14.86 | $14.86 | $14.86 | $14.74 | 14,600 |
2022-07-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.74 | 1,502 |
2022-07-13 | $15.00 | $15.03 | $14.99 | $14.99 | $14.87 | 1,502 |
2022-07-12 | $14.94 | $15.02 | $14.94 | $15.02 | $14.90 | 837 |
2022-07-11 | $15.13 | $15.13 | $15.13 | $15.13 | $15.01 | 235 |
2022-07-08 | $15.16 | $15.16 | $15.16 | $15.16 | $15.04 | 83 |
2022-07-07 | $15.25 | $15.25 | $15.25 | $15.25 | $15.13 | 5 |
2022-07-06 | $15.28 | $15.29 | $15.22 | $15.29 | $15.17 | 7,867 |
2022-07-05 | $15.35 | $15.35 | $15.35 | $15.35 | $15.23 | 1 |
2022-07-01 | $15.41 | $15.41 | $15.41 | $15.41 | $15.29 | 8 |
2022-06-30 | $15.32 | $15.32 | $15.24 | $15.24 | $15.12 | 392 |
2022-06-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.13 | 50 |
2022-06-28 | $15.44 | $15.44 | $15.32 | $15.32 | $15.20 | 328 |
2022-06-27 | $15.64 | $15.64 | $15.57 | $15.57 | $15.45 | 3,033 |
2022-06-24 | $15.59 | $15.59 | $15.59 | $15.59 | $15.46 | 105 |
2022-06-23 | $15.59 | $15.59 | $15.58 | $15.58 | $15.40 | 834 |
2022-06-22 | $15.60 | $15.60 | $15.60 | $15.60 | $15.41 | 272 |
2022-06-21 | $15.70 | $15.70 | $15.55 | $15.55 | $15.37 | 272 |
2022-06-17 | $15.53 | $15.53 | $15.53 | $15.53 | $15.35 | 4 |
2022-06-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.32 | 4 |
2022-06-15 | $15.55 | $15.68 | $15.49 | $15.68 | $15.49 | 2,976 |
2022-06-14 | $15.49 | $15.56 | $15.41 | $15.41 | $15.23 | 2,201 |
2022-06-13 | $15.44 | $15.44 | $15.44 | $15.44 | $15.26 | 137 |
2022-06-10 | $16.11 | $16.11 | $16.03 | $16.03 | $15.84 | 162 |
2022-06-09 | $16.20 | $16.20 | $16.20 | $16.20 | $16.01 | 1 |
2022-06-08 | $16.26 | $16.26 | $16.26 | $16.26 | $16.07 | 1 |
2022-06-07 | $16.41 | $16.54 | $16.41 | $16.41 | $16.22 | 676 |
2022-06-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.16 | 87 |
2022-06-03 | $16.41 | $16.41 | $16.41 | $16.41 | $16.22 | 66 |
2022-06-02 | $16.46 | $16.46 | $16.46 | $16.46 | $16.27 | 121 |
2022-06-01 | $16.45 | $16.45 | $16.44 | $16.45 | $16.26 | 254 |
2022-05-31 | $16.50 | $16.50 | $16.45 | $16.45 | $16.26 | 11,603 |
2022-05-27 | $16.52 | $16.52 | $16.52 | $16.52 | $16.33 | 10 |
2022-05-26 | $16.38 | $16.50 | $16.24 | $16.39 | $16.20 | 3,256 |
2022-05-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.06 | 94 |
2022-05-24 | $16.14 | $16.14 | $16.14 | $16.14 | $15.95 | 94 |
2022-05-23 | $16.13 | $16.13 | $16.13 | $16.13 | $15.88 | 222 |
2022-05-20 | $16.15 | $16.15 | $16.08 | $16.08 | $15.83 | 1,572 |
2022-05-19 | $15.98 | $15.98 | $15.98 | $15.98 | $15.74 | 114 |
2022-05-18 | $15.91 | $16.05 | $15.91 | $16.05 | $15.81 | 733 |
2022-05-17 | $16.06 | $16.06 | $16.06 | $16.06 | $15.81 | 7 |
2022-05-16 | $16.13 | $16.13 | $16.13 | $16.13 | $15.88 | 0 |
2022-05-13 | $16.11 | $16.11 | $16.11 | $16.11 | $15.86 | 388 |
2022-05-12 | $16.07 | $16.07 | $16.07 | $16.07 | $15.82 | 62 |
2022-05-11 | $16.14 | $16.14 | $16.09 | $16.12 | $15.87 | 372 |
2022-05-10 | $16.09 | $16.15 | $16.08 | $16.10 | $15.86 | 1,636 |
2022-05-09 | $16.02 | $16.09 | $16.01 | $16.01 | $15.77 | 1,102 |
2022-05-06 | $16.21 | $16.21 | $16.21 | $16.21 | $15.96 | 0 |
2022-05-05 | $16.32 | $16.32 | $16.32 | $16.32 | $16.07 | 1,058 |
2022-05-04 | $16.48 | $16.50 | $16.38 | $16.40 | $16.15 | 1,058 |
2022-05-03 | $16.38 | $16.38 | $16.32 | $16.32 | $16.07 | 444 |
2022-05-02 | $16.43 | $16.43 | $16.35 | $16.39 | $16.14 | 5,571 |
2022-04-29 | $16.49 | $16.49 | $16.49 | $16.49 | $16.23 | 1 |
2022-04-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.35 | 159 |
2022-04-27 | $16.65 | $16.65 | $16.65 | $16.65 | $16.39 | 52 |
2022-04-26 | $16.79 | $16.79 | $16.67 | $16.76 | $16.50 | 700 |
2022-04-25 | $16.67 | $16.67 | $16.67 | $16.67 | $16.42 | 24 |
2022-04-22 | $16.67 | $16.67 | $16.67 | $16.67 | $16.42 | 43 |
2022-04-21 | $16.83 | $16.83 | $16.83 | $16.83 | $16.57 | 0 |
2022-04-20 | $16.97 | $16.97 | $16.97 | $16.97 | $16.65 | 215 |
2022-04-19 | $16.97 | $17.03 | $16.90 | $16.90 | $16.58 | 7,290 |
2022-04-18 | $17.04 | $17.04 | $17.04 | $17.04 | $16.72 | 0 |
2022-04-14 | $17.03 | $17.03 | $17.03 | $17.03 | $16.71 | 13 |
2022-04-13 | $17.05 | $17.05 | $17.05 | $17.05 | $16.73 | 7 |
2022-04-12 | $16.99 | $16.99 | $16.99 | $16.99 | $16.67 | 49 |
2022-04-11 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 11 |
2022-04-08 | $17.21 | $17.21 | $17.12 | $17.13 | $16.81 | 52,508 |
2022-04-07 | $17.29 | $17.35 | $17.21 | $17.21 | $16.89 | 29,186 |
2022-04-06 | $17.32 | $17.36 | $17.32 | $17.32 | $16.99 | 1,150 |
2022-04-05 | $17.47 | $17.47 | $17.47 | $17.47 | $17.14 | 1 |
2022-04-04 | $17.52 | $17.52 | $17.52 | $17.52 | $17.19 | 1 |
2022-04-01 | $17.47 | $17.47 | $17.47 | $17.47 | $17.14 | 16 |
2022-03-31 | $17.53 | $17.53 | $17.53 | $17.53 | $17.20 | 57 |
2022-03-30 | $17.57 | $17.57 | $17.50 | $17.50 | $17.17 | 1,788 |
2022-03-29 | $17.41 | $17.41 | $17.41 | $17.41 | $17.08 | 19 |
2022-03-28 | $17.31 | $17.34 | $17.31 | $17.34 | $17.01 | 900 |
2022-03-25 | $17.20 | $17.20 | $17.20 | $17.20 | $16.88 | 1,408 |
2022-03-24 | $17.34 | $17.36 | $17.24 | $17.24 | $16.85 | 1,408 |
2022-03-23 | $17.28 | $17.28 | $17.28 | $17.28 | $16.89 | 30 |
2022-03-22 | $17.31 | $17.33 | $17.31 | $17.32 | $16.94 | 590 |
2022-03-21 | $17.45 | $17.45 | $17.28 | $17.28 | $16.90 | 1,052 |
2022-03-18 | $17.46 | $17.50 | $17.45 | $17.45 | $17.06 | 931 |
2022-03-17 | $17.43 | $17.46 | $17.32 | $17.35 | $16.97 | 5,188 |
2022-03-16 | $17.28 | $17.38 | $17.09 | $17.38 | $17.00 | 4,726 |
2022-03-15 | $17.14 | $17.14 | $17.14 | $17.14 | $16.76 | 1,175 |
2022-03-14 | $17.24 | $17.30 | $17.20 | $17.20 | $16.81 | 1,175 |
2022-03-11 | $17.21 | $17.21 | $17.21 | $17.21 | $16.83 | 44 |
2022-03-10 | $17.27 | $17.32 | $17.22 | $17.22 | $16.84 | 302 |
2022-03-09 | $17.29 | $17.29 | $17.25 | $17.25 | $16.86 | 435 |
2022-03-08 | $17.11 | $17.22 | $17.10 | $17.10 | $16.72 | 5,902 |
2022-03-07 | $16.98 | $16.98 | $16.98 | $16.98 | $16.61 | 2 |
2022-03-04 | $17.28 | $17.30 | $17.12 | $17.25 | $16.86 | 628 |
2022-03-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.08 | 11 |
2022-03-02 | $17.59 | $17.60 | $17.53 | $17.53 | $17.14 | 1,900 |
2022-03-01 | $17.57 | $17.59 | $17.57 | $17.59 | $17.20 | 7,113 |
2022-02-28 | $17.30 | $17.43 | $17.30 | $17.43 | $17.04 | 1,718 |
2022-02-25 | $17.82 | $17.93 | $17.72 | $17.72 | $17.33 | 4,409 |
2022-02-24 | $17.28 | $17.54 | $17.28 | $17.54 | $17.16 | 1,081 |
2022-02-23 | $17.76 | $17.76 | $17.66 | $17.67 | $17.28 | 4,101 |
2022-02-22 | $17.93 | $17.93 | $17.84 | $17.84 | $17.44 | 2,533 |
2022-02-18 | $17.98 | $18.00 | $17.98 | $18.00 | $17.60 | 100 |
2022-02-17 | $18.07 | $18.07 | $18.05 | $18.05 | $17.59 | 1,241 |
2022-02-16 | $18.10 | $18.12 | $18.10 | $18.12 | $17.65 | 400 |
2022-02-15 | $18.09 | $18.09 | $18.06 | $18.08 | $17.61 | 1,400 |
2022-02-14 | $18.03 | $18.04 | $18.03 | $18.04 | $17.57 | 100 |
2022-02-11 | $18.12 | $18.14 | $17.97 | $18.08 | $17.62 | 7,641 |
2022-02-10 | $18.19 | $18.19 | $18.07 | $18.12 | $17.66 | 3,279 |
2022-02-09 | $18.35 | $18.35 | $18.26 | $18.30 | $17.83 | 2,170 |
2022-02-08 | $18.26 | $18.26 | $18.17 | $18.18 | $17.71 | 3,847 |
2022-02-07 | $18.29 | $18.29 | $18.29 | $18.29 | $17.83 | 13 |
2022-02-04 | $18.30 | $18.30 | $18.30 | $18.30 | $17.83 | 39 |
2022-02-03 | $18.36 | $18.36 | $18.36 | $18.36 | $17.89 | 352 |
2022-02-02 | $18.49 | $18.49 | $18.49 | $18.49 | $18.02 | 100 |
2022-02-01 | $18.39 | $18.39 | $18.39 | $18.39 | $17.91 | 4 |
2022-01-31 | $18.38 | $18.38 | $18.38 | $18.38 | $17.90 | 2 |
2022-01-28 | $18.34 | $18.34 | $18.31 | $18.34 | $17.87 | 780 |
2022-01-27 | $18.44 | $18.44 | $18.36 | $18.36 | $17.89 | 151 |
2022-01-26 | $18.44 | $18.45 | $18.27 | $18.27 | $17.80 | 894 |
2022-01-25 | $18.30 | $18.30 | $18.30 | $18.30 | $17.83 | 1,654 |
2022-01-24 | $18.29 | $18.30 | $18.26 | $18.26 | $17.79 | 1,654 |
2022-01-21 | $18.34 | $18.37 | $18.34 | $18.37 | $17.90 | 100 |
2022-01-20 | $18.40 | $18.40 | $18.38 | $18.38 | $17.84 | 161 |
2022-01-19 | $18.32 | $18.32 | $18.32 | $18.32 | $17.79 | 96 |
2022-01-18 | $18.21 | $18.21 | $18.21 | $18.21 | $17.68 | 96 |
2022-01-14 | $18.38 | $18.38 | $18.38 | $18.38 | $17.85 | 7 |
2022-01-13 | $18.52 | $18.52 | $18.52 | $18.52 | $17.98 | 0 |
2022-01-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.05 | 12 |
2022-01-11 | $18.58 | $18.58 | $18.58 | $18.58 | $18.04 | 12 |
2022-01-10 | $18.54 | $18.56 | $18.54 | $18.54 | $18.00 | 1,142 |
2022-01-07 | $18.64 | $18.65 | $18.64 | $18.65 | $18.11 | 41,336 |
2022-01-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.15 | 9,565 |
2022-01-05 | $18.77 | $18.80 | $18.69 | $18.77 | $18.22 | 9,565 |
2022-01-04 | $18.81 | $18.82 | $18.81 | $18.82 | $18.27 | 1,304 |
2022-01-03 | $18.87 | $18.87 | $18.80 | $18.80 | $18.25 | 516 |
2021-12-31 | $18.99 | $19.00 | $18.96 | $18.98 | $18.43 | 603 |
2021-12-30 | $18.98 | $18.99 | $18.98 | $18.98 | $18.43 | 2,004 |
2021-12-29 | $18.92 | $18.92 | $18.91 | $18.91 | $18.36 | 159 |
2021-12-28 | $18.94 | $18.96 | $18.91 | $18.91 | $18.36 | 2,302 |
2021-12-27 | $18.90 | $18.90 | $18.89 | $18.89 | $18.34 | 452 |
2021-12-23 | $18.88 | $18.88 | $18.88 | $18.88 | $18.33 | 1 |
2021-12-22 | $18.94 | $18.94 | $18.93 | $18.93 | $18.32 | 105 |
2021-12-21 | $18.89 | $18.91 | $18.89 | $18.91 | $18.29 | 556 |
2021-12-20 | $18.86 | $18.86 | $18.84 | $18.86 | $18.25 | 4,200 |
2021-12-17 | $18.96 | $18.96 | $18.96 | $18.96 | $18.35 | 4 |
2021-12-16 | $19.00 | $19.00 | $18.99 | $18.99 | $18.37 | 464 |
2021-12-15 | $18.89 | $18.94 | $18.89 | $18.94 | $18.33 | 300 |
2021-12-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.38 | 8,610 |
2021-12-13 | $19.05 | $19.07 | $19.03 | $19.04 | $18.42 | 8,610 |
2021-12-10 | $18.99 | $18.99 | $18.99 | $18.99 | $18.37 | 1 |
2021-12-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.37 | 1 |
2021-12-08 | $18.97 | $18.97 | $18.97 | $18.97 | $18.36 | 600 |
2021-12-07 | $18.98 | $18.98 | $18.97 | $18.97 | $18.36 | 600 |
2021-12-06 | $18.88 | $18.88 | $18.88 | $18.88 | $18.27 | 1 |
2021-12-03 | $18.86 | $18.87 | $18.85 | $18.87 | $18.26 | 495 |
2021-12-02 | $18.83 | $18.83 | $18.83 | $18.83 | $18.22 | 1 |
2021-12-01 | $18.74 | $18.74 | $18.74 | $18.74 | $18.13 | 30 |
2021-11-30 | $18.65 | $18.67 | $18.65 | $18.67 | $18.07 | 408 |
2021-11-29 | $18.63 | $18.63 | $18.63 | $18.63 | $18.02 | 6 |
2021-11-26 | $18.60 | $18.62 | $18.56 | $18.60 | $18.00 | 10,753 |
2021-11-24 | $18.72 | $18.74 | $18.72 | $18.74 | $18.13 | 901 |
2021-11-23 | $18.79 | $18.81 | $18.71 | $18.71 | $18.10 | 870 |
2021-11-22 | $18.95 | $18.95 | $18.95 | $18.95 | $18.26 | 1,103 |
2021-11-19 | $19.11 | $19.11 | $19.11 | $19.11 | $18.42 | 2,704 |
2021-11-18 | $19.08 | $19.10 | $19.08 | $19.09 | $18.40 | 2,704 |
2021-11-17 | $19.05 | $19.07 | $19.05 | $19.07 | $18.38 | 3,238 |
2021-11-16 | $19.07 | $19.07 | $19.07 | $19.07 | $18.38 | 1 |
2021-11-15 | $19.09 | $19.09 | $19.09 | $19.09 | $18.40 | 304 |
2021-11-12 | $19.13 | $19.13 | $19.13 | $19.13 | $18.44 | 102 |
2021-11-11 | $19.12 | $19.12 | $19.12 | $19.12 | $18.43 | 301 |
2021-11-10 | $19.21 | $19.21 | $19.12 | $19.14 | $18.45 | 1,601 |
2021-11-09 | $19.34 | $19.34 | $19.34 | $19.34 | $18.65 | 35 |
2021-11-08 | $19.34 | $19.34 | $19.34 | $19.34 | $18.65 | 124 |
2021-11-05 | $19.30 | $19.30 | $19.30 | $19.30 | $18.61 | 1,300 |
2021-11-04 | $19.20 | $19.20 | $19.14 | $19.19 | $18.50 | 19,871 |
2021-11-03 | $19.08 | $19.08 | $19.05 | $19.05 | $18.37 | 250 |
2021-11-02 | $19.13 | $19.13 | $19.11 | $19.11 | $18.42 | 503 |
2021-11-01 | $19.09 | $19.09 | $19.09 | $19.09 | $18.40 | 3 |
2021-10-29 | $19.14 | $19.15 | $19.14 | $19.14 | $18.45 | 601 |
2021-10-28 | $19.18 | $19.18 | $19.18 | $19.18 | $18.49 | 301 |
2021-10-27 | $19.20 | $19.21 | $19.20 | $19.21 | $18.51 | 729 |
2021-10-26 | $19.13 | $19.13 | $19.13 | $19.13 | $18.44 | 10 |
2021-10-25 | $19.13 | $19.16 | $19.13 | $19.15 | $18.46 | 833 |
2021-10-22 | $19.09 | $19.10 | $19.09 | $19.10 | $18.41 | 659 |
2021-10-21 | $19.07 | $19.07 | $19.07 | $19.07 | $18.39 | 7 |
2021-10-20 | $19.19 | $19.19 | $19.19 | $19.19 | $18.43 | 13 |
2021-10-19 | $19.20 | $19.20 | $19.20 | $19.20 | $18.44 | 0 |
2021-10-18 | $19.21 | $19.21 | $19.21 | $19.21 | $18.45 | 0 |
2021-10-15 | $19.21 | $19.21 | $19.21 | $19.21 | $18.45 | 0 |
2021-10-14 | $19.23 | $19.23 | $19.23 | $19.23 | $18.47 | 200 |
2021-10-13 | $19.12 | $19.13 | $19.12 | $19.13 | $18.38 | 200 |
2021-10-12 | $19.02 | $19.04 | $19.02 | $19.02 | $18.27 | 201 |
2021-10-11 | $19.03 | $19.03 | $19.03 | $19.03 | $18.28 | 410 |
2021-10-08 | $19.09 | $19.09 | $19.09 | $19.09 | $18.34 | 410 |
2021-10-07 | $19.18 | $19.18 | $19.01 | $19.14 | $18.39 | 23,130 |
2021-10-06 | $19.12 | $19.12 | $19.12 | $19.12 | $18.36 | 1 |
2021-10-05 | $19.17 | $19.17 | $19.17 | $19.17 | $18.42 | 1 |
2021-10-04 | $19.18 | $19.19 | $19.18 | $19.19 | $18.43 | 626 |
2021-10-01 | $19.24 | $19.24 | $19.24 | $19.24 | $18.48 | 4 |
2021-09-30 | $19.28 | $19.28 | $19.28 | $19.28 | $18.52 | 5 |
2021-09-29 | $19.27 | $19.27 | $19.27 | $19.27 | $18.51 | 4 |
2021-09-28 | $19.28 | $19.28 | $19.24 | $19.24 | $18.48 | 104 |
2021-09-27 | $19.37 | $19.37 | $19.37 | $19.37 | $18.60 | 1 |
2021-09-24 | $19.51 | $19.52 | $19.43 | $19.46 | $18.69 | 7,889 |
2021-09-23 | $19.63 | $19.63 | $19.56 | $19.61 | $18.84 | 21,592 |
2021-09-22 | $19.73 | $19.73 | $19.73 | $19.73 | $18.89 | 2 |
2021-09-21 | $19.73 | $19.73 | $19.73 | $19.73 | $18.89 | 101 |
2021-09-20 | $19.73 | $19.73 | $19.73 | $19.73 | $18.89 | 101 |
2021-09-17 | $19.84 | $19.84 | $19.84 | $19.84 | $18.99 | 11,540 |
2021-09-16 | $19.99 | $19.99 | $19.88 | $19.88 | $19.03 | 11,540 |
2021-09-15 | $19.95 | $19.95 | $19.94 | $19.94 | $19.08 | 203 |
2021-09-14 | $19.97 | $19.97 | $19.97 | $19.97 | $19.11 | 0 |
2021-09-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.09 | 306 |
2021-09-10 | $19.92 | $19.92 | $19.91 | $19.91 | $19.05 | 306 |
2021-09-09 | $19.90 | $19.97 | $19.90 | $19.97 | $19.11 | 301 |
2021-09-08 | $19.96 | $19.96 | $19.96 | $19.96 | $19.11 | 15 |
2021-09-07 | $19.96 | $19.96 | $19.96 | $19.96 | $19.10 | 0 |
2021-09-03 | $19.95 | $19.95 | $19.95 | $19.95 | $19.10 | 0 |
2021-09-02 | $19.97 | $19.97 | $19.97 | $19.97 | $19.12 | 5,008 |
2021-09-01 | $19.95 | $19.96 | $19.95 | $19.96 | $19.10 | 5,008 |
2021-08-31 | $19.89 | $19.89 | $19.89 | $19.89 | $19.03 | 5 |
2021-08-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.00 | 0 |
2021-08-27 | $19.83 | $19.83 | $19.83 | $19.83 | $18.98 | 259 |
2021-08-26 | $19.79 | $19.79 | $19.74 | $19.74 | $18.90 | 259 |
2021-08-25 | $19.74 | $19.75 | $19.73 | $19.75 | $18.90 | 205 |
2021-08-24 | $19.73 | $19.73 | $19.73 | $19.73 | $18.89 | 1 |
2021-08-23 | $19.80 | $19.80 | $19.80 | $19.80 | $18.88 | 303 |
2021-08-20 | $19.77 | $19.77 | $19.71 | $19.71 | $18.80 | 303 |
2021-08-19 | $19.75 | $19.75 | $19.75 | $19.75 | $18.84 | 3 |
2021-08-18 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 3 |
2021-08-17 | $19.76 | $19.90 | $19.76 | $19.78 | $18.86 | 17,739 |
2021-08-16 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 2 |
2021-08-13 | $19.77 | $19.77 | $19.77 | $19.77 | $18.85 | 1,200 |
2021-08-12 | $19.73 | $19.73 | $19.73 | $19.73 | $18.81 | 1 |
2021-08-11 | $19.71 | $19.71 | $19.71 | $19.71 | $18.80 | 1 |
2021-08-10 | $19.68 | $19.68 | $19.68 | $19.68 | $18.76 | 1 |
2021-08-09 | $19.73 | $19.73 | $19.72 | $19.73 | $18.82 | 3,400 |
2021-08-06 | $19.73 | $19.74 | $19.71 | $19.73 | $18.82 | 6,408 |
2021-08-05 | $19.78 | $19.78 | $19.78 | $19.78 | $18.86 | 15,200 |
2021-08-04 | $19.81 | $19.82 | $19.76 | $19.81 | $18.89 | 15,200 |
2021-08-03 | $19.80 | $19.80 | $19.80 | $19.80 | $18.88 | 13 |
2021-08-02 | $19.79 | $19.81 | $19.78 | $19.78 | $18.86 | 15,514 |
2021-07-30 | $19.75 | $19.75 | $19.75 | $19.75 | $18.84 | 111 |
2021-07-29 | $19.72 | $19.72 | $19.72 | $19.72 | $18.81 | 1 |
2021-07-28 | $19.69 | $19.69 | $19.69 | $19.69 | $18.77 | 1 |
2021-07-27 | $19.67 | $19.67 | $19.67 | $19.67 | $18.76 | 13 |
2021-07-26 | $19.72 | $19.72 | $19.72 | $19.72 | $18.81 | 0 |
2021-07-23 | $19.75 | $19.75 | $19.75 | $19.75 | $18.83 | 102 |
2021-07-22 | $19.72 | $19.74 | $19.72 | $19.74 | $18.82 | 102 |
2021-07-21 | $19.65 | $19.65 | $19.65 | $19.65 | $18.74 | 102 |
2021-07-20 | $19.83 | $19.83 | $19.83 | $19.83 | $18.85 | 1 |
2021-07-19 | $19.83 | $19.83 | $19.83 | $19.83 | $18.84 | 1 |
2021-07-16 | $19.83 | $19.83 | $19.83 | $19.83 | $18.84 | 1 |
2021-07-15 | $19.86 | $19.86 | $19.86 | $19.86 | $18.87 | 1 |
2021-07-14 | $19.81 | $19.81 | $19.81 | $19.81 | $18.82 | 25 |
2021-07-13 | $19.70 | $19.70 | $19.70 | $19.70 | $18.71 | 0 |
2021-07-12 | $19.74 | $19.74 | $19.74 | $19.74 | $18.76 | 3 |
2021-07-09 | $19.72 | $19.72 | $19.72 | $19.72 | $18.74 | 3 |
2021-07-08 | $19.76 | $19.77 | $19.76 | $19.77 | $18.78 | 156 |
2021-07-07 | $19.80 | $19.80 | $19.80 | $19.80 | $18.82 | 704 |
2021-07-06 | $19.74 | $19.76 | $19.72 | $19.75 | $18.77 | 704 |
2021-07-02 | $19.78 | $19.78 | $19.78 | $19.78 | $18.79 | 1 |
2021-07-01 | $19.74 | $19.74 | $19.74 | $19.74 | $18.75 | 3 |
2021-06-30 | $19.79 | $19.79 | $19.79 | $19.79 | $18.80 | 1 |
2021-06-29 | $19.75 | $19.75 | $19.75 | $19.75 | $18.76 | 1 |
2021-06-28 | $19.77 | $19.77 | $19.77 | $19.77 | $18.79 | 1 |
2021-06-25 | $19.70 | $19.70 | $19.70 | $19.70 | $18.72 | 38 |
2021-06-24 | $19.76 | $19.76 | $19.76 | $19.76 | $18.78 | 0 |
2021-06-23 | $19.80 | $19.80 | $19.80 | $19.80 | $18.74 | 9 |
2021-06-22 | $19.83 | $19.83 | $19.83 | $19.83 | $18.77 | 9 |
2021-06-21 | $19.78 | $19.78 | $19.78 | $19.78 | $18.73 | 0 |
2021-06-18 | $19.83 | $19.83 | $19.83 | $19.83 | $18.78 | 328 |
2021-06-17 | $19.85 | $19.85 | $19.81 | $19.81 | $18.75 | 328 |
2021-06-16 | $19.71 | $19.74 | $19.71 | $19.72 | $18.67 | 312 |
2021-06-15 | $19.89 | $19.89 | $19.89 | $19.89 | $18.83 | 14,806 |
2021-06-14 | $19.96 | $19.97 | $19.88 | $19.89 | $18.83 | 14,806 |
2021-06-11 | $19.96 | $19.96 | $19.96 | $19.96 | $18.90 | 211 |
2021-06-10 | $19.93 | $19.93 | $19.93 | $19.93 | $18.87 | 211 |
2021-06-09 | $19.93 | $19.93 | $19.93 | $19.93 | $18.87 | 1 |
2021-06-08 | $19.86 | $19.86 | $19.86 | $19.86 | $18.80 | 0 |
2021-06-07 | $19.75 | $19.75 | $19.75 | $19.75 | $18.70 | 1 |
2021-06-04 | $19.82 | $19.82 | $19.82 | $19.82 | $18.76 | 1 |
2021-06-03 | $19.71 | $19.71 | $19.71 | $19.71 | $18.66 | 1,202 |
2021-06-02 | $19.79 | $19.79 | $19.79 | $19.79 | $18.74 | 3 |
2021-06-01 | $19.77 | $19.77 | $19.77 | $19.77 | $18.72 | 31 |
2021-05-28 | $19.74 | $19.74 | $19.74 | $19.74 | $18.69 | 1 |
2021-05-27 | $19.68 | $19.68 | $19.68 | $19.68 | $18.63 | 1 |
2021-05-26 | $19.73 | $19.73 | $19.73 | $19.73 | $18.68 | 15 |
2021-05-25 | $19.72 | $19.72 | $19.72 | $19.72 | $18.67 | 1 |
2021-05-24 | $19.62 | $19.62 | $19.62 | $19.62 | $18.57 | 3 |
2021-05-21 | $19.62 | $19.62 | $19.62 | $19.62 | $18.57 | 110 |
2021-05-20 | $19.70 | $19.70 | $19.70 | $19.70 | $18.59 | 15 |
2021-05-19 | $19.62 | $19.62 | $19.56 | $19.56 | $18.45 | 500 |
2021-05-18 | $19.65 | $19.65 | $19.65 | $19.65 | $18.54 | 0 |
2021-05-17 | $19.70 | $19.70 | $19.64 | $19.64 | $18.53 | 200 |
2021-05-14 | $19.70 | $19.70 | $19.70 | $19.70 | $18.59 | 13,802 |
2021-05-13 | $19.57 | $19.66 | $19.56 | $19.60 | $18.49 | 13,802 |
2021-05-12 | $19.51 | $19.51 | $19.51 | $19.51 | $18.41 | 2 |
2021-05-11 | $19.67 | $19.70 | $19.65 | $19.65 | $18.54 | 600 |
2021-05-10 | $19.67 | $19.69 | $19.67 | $19.69 | $18.57 | 56,309 |
2021-05-07 | $19.74 | $19.75 | $19.74 | $19.74 | $18.62 | 302 |
2021-05-06 | $19.69 | $19.69 | $19.69 | $19.69 | $18.57 | 1 |
2021-05-05 | $19.62 | $19.62 | $19.62 | $19.62 | $18.50 | 500 |
2021-05-04 | $19.56 | $19.63 | $19.55 | $19.62 | $18.51 | 25,401 |
2021-05-03 | $19.61 | $19.61 | $19.61 | $19.61 | $18.50 | 12 |
2021-04-30 | $19.67 | $19.67 | $19.67 | $19.67 | $18.56 | 1,567 |
2021-04-29 | $19.57 | $19.57 | $19.57 | $19.57 | $18.46 | 2 |
2021-04-28 | $19.59 | $19.59 | $19.59 | $19.59 | $18.48 | 2 |
2021-04-27 | $19.51 | $19.52 | $19.51 | $19.52 | $18.41 | 3,505 |
2021-04-26 | $19.60 | $19.60 | $19.60 | $19.60 | $18.49 | 1 |
2021-04-23 | $19.72 | $19.72 | $19.68 | $19.68 | $18.56 | 101 |
2021-04-22 | $19.65 | $19.65 | $19.65 | $19.65 | $18.54 | 1 |
2021-04-21 | $19.63 | $19.63 | $19.63 | $19.63 | $18.52 | 3 |
2021-04-20 | $19.66 | $19.66 | $19.66 | $19.66 | $18.48 | 3 |
2021-04-19 | $19.73 | $19.75 | $19.68 | $19.68 | $18.49 | 3,808 |
2021-04-16 | $19.67 | $19.67 | $19.67 | $19.67 | $18.49 | 5 |
2021-04-15 | $19.72 | $19.73 | $19.71 | $19.71 | $18.53 | 10,305 |
2021-04-14 | $19.56 | $19.56 | $19.56 | $19.56 | $18.38 | 2 |
2021-04-13 | $19.57 | $19.57 | $19.57 | $19.57 | $18.40 | 4,302 |
2021-04-12 | $19.55 | $19.55 | $19.49 | $19.49 | $18.32 | 4,302 |
2021-04-09 | $19.52 | $19.52 | $19.52 | $19.52 | $18.35 | 5 |
2021-04-08 | $19.57 | $19.57 | $19.57 | $19.57 | $18.39 | 10 |
2021-04-07 | $19.47 | $19.48 | $19.45 | $19.48 | $18.31 | 1,500 |
2021-04-06 | $19.51 | $19.51 | $19.51 | $19.51 | $18.34 | 21 |
2021-04-05 | $19.40 | $19.40 | $19.40 | $19.40 | $18.23 | 25 |
2021-04-01 | $18.93 | $19.42 | $18.93 | $19.42 | $18.25 | 4,608 |
2021-03-31 | $19.30 | $19.30 | $19.30 | $19.30 | $18.15 | 3 |
2021-03-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.09 | 11 |
2021-03-29 | $19.34 | $19.34 | $19.34 | $19.34 | $18.18 | 1 |
2021-03-26 | $19.41 | $19.41 | $19.41 | $19.41 | $18.24 | 6 |
2021-03-25 | $19.41 | $19.41 | $19.41 | $19.41 | $18.25 | 6 |
2021-03-24 | $19.53 | $19.53 | $19.53 | $19.53 | $18.29 | 5 |
2021-03-23 | $19.49 | $19.49 | $19.49 | $19.49 | $18.25 | 106 |
2021-03-22 | $19.44 | $19.46 | $19.43 | $19.46 | $18.23 | 6,103 |
2021-03-19 | $19.47 | $19.51 | $19.47 | $19.51 | $18.28 | 102 |
2021-03-18 | $19.52 | $19.52 | $19.45 | $19.45 | $18.21 | 352 |
2021-03-17 | $19.65 | $19.65 | $19.65 | $19.65 | $18.40 | 23 |
2021-03-16 | $19.57 | $19.57 | $19.57 | $19.57 | $18.33 | 1 |
2021-03-15 | $19.51 | $19.51 | $19.51 | $19.51 | $18.27 | 15 |
2021-03-12 | $19.41 | $19.46 | $19.38 | $19.42 | $18.19 | 8,911 |
2021-03-11 | $19.64 | $19.64 | $19.61 | $19.61 | $18.36 | 3,108 |
2021-03-10 | $19.42 | $19.47 | $19.41 | $19.47 | $18.23 | 804 |
2021-03-09 | $19.35 | $19.35 | $19.33 | $19.33 | $18.10 | 459 |
2021-03-08 | $19.17 | $19.17 | $19.17 | $19.17 | $17.96 | 106 |
2021-03-05 | $19.45 | $19.45 | $19.45 | $19.45 | $18.21 | 2 |
2021-03-04 | $19.66 | $19.66 | $19.52 | $19.52 | $18.28 | 2,502 |
2021-03-03 | $19.69 | $19.69 | $19.66 | $19.66 | $18.41 | 3,593 |
2021-03-02 | $19.73 | $19.73 | $19.73 | $19.73 | $18.48 | 113 |
2021-03-01 | $19.72 | $19.72 | $19.72 | $19.72 | $18.47 | 2 |
2021-02-26 | $19.67 | $19.67 | $19.64 | $19.64 | $18.39 | 1,701 |
2021-02-25 | $19.72 | $19.78 | $19.60 | $19.60 | $18.36 | 3,416 |
2021-02-24 | $19.81 | $19.86 | $19.81 | $19.86 | $18.60 | 4,406 |
2021-02-23 | $19.85 | $19.86 | $19.83 | $19.83 | $18.57 | 5,406 |
2021-02-22 | $20.04 | $20.04 | $19.88 | $19.88 | $18.62 | 746 |
2021-02-19 | $20.09 | $20.09 | $20.06 | $20.06 | $18.78 | 228 |
2021-02-18 | $20.03 | $20.03 | $20.03 | $20.03 | $18.76 | 100 |
First Trust TCW Emerging Markets Debt ETF (EFIX) News Headlines
Recent First Trust TCW Emerging Markets Debt ETF (EFIX) News
Similar Companies to First Trust TCW Emerging Markets Debt ETF (EFIX) 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 | -- | -- | -- |