EquityCompass Risk Manager ETF (ERM) Exchange: NYSE ARCA

Data as of April 18, 2024

$23.09 ($-0.04) -0.17%

EquityCompass Risk Manager ETF - Daily Information
Click for more stock information on EquityCompass Risk Manager ETF.
Daily Information Data
Date April 18, 2024
Open $23.15
Previous Close $23.09
High $23.15
Low $23.08
Adjusted Open $23.15
Previous Adjusted Close $23.09
Adjusted High $23.15
Adjusted Low $23.08

About EquityCompass Risk Manager ETF (ERM)

Under normal market conditions, the Fund seeks to achieve its investment objectives by investing in equity securities of companies domiciled in the United States or listed on a U.S. securities exchange. During periods when the U.S. equity market is determined to be unfavorable by the Fund's sub-advisor, EquityCompass Investment Management, LLC (formerly EquityCompass Strategies) (the "Sub-Advisor"), the Fund may invest all or a portion of its assets in cash, cash equivalents and short-term fixed income exchange-traded funds ("ETFs").The Fund's strategy seeks to provide exposure to U.S.-listed equity securities and to avoid large, prolonged market losses and reduce volatility. Although the Fund may invest in equity securities of any market capitalization, the equity securities held by the Fund are generally stocks in the S&P 100® Index and certain smaller capitalized stocks diversified across major economic sectors, typically within the S&P 500® Index. The portfolio of equity securities and allocation decisions are determined by analyzing technical and fundamental market indicators to determine the current overall favorability of the market. When these indicators determine that the market is entering an unfavorable period, the Fund may invest all or a portion of its assets in cash, cash equivalents, money market funds and/or short-term fixed income ETFs, or the Fund may invest all or a portion of its assets in a single short-term fixed income ETF, the First Trust Enhanced Short Maturity ETF ("FTSM"). Certain of the ETFs in which the Fund invests may be advised by First Trust Advisors L.P., the Fund's investment advisor.FTSMFTSM's investment objective is to seek current income, consistent with preservation of capital and daily liquidity. Under normal market conditions, FTSM intends to achieve its investment objective by investing at least 80% of its net assets in a portfolio of U.S. dollar-denominated fixed or floating rate debt securities, including securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or U.S. government-sponsored entities, residential and commercial mortgage-backed securities, asset-backed securities, U.S. corporate bonds, fixed income securities issued by non-U.S. corporations and governments, municipal obligations and other debt securities bearing fixed or floating interest rates. FTSM may also invest in money market securities. FTSM may invest up to 20% of its net assets in privately-issued, non-agency sponsored mortgage- and asset-backed securities. Under normal market conditions, FTSM's portfolio is expected to have an average duration of less than one year and an average maturity of less than three years. Additional information regarding FTSM, including its prospectus and most recent annual report, is available without charge by visiting www.ftportfolios.com/Retail/Etf/EtfFundNews.aspx?Ticker=FTSM.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").

Historical Stock Data for EquityCompass Risk Manager ETF (ERM)

Date Open High Low Close Adj.Close Volume
2023-07-14 $23.15 $23.15 $23.08 $23.09 $23.09 627
2023-07-13 $23.15 $23.15 $23.11 $23.13 $23.13 3,075
2023-07-12 $23.06 $23.08 $23.06 $23.06 $23.06 3,667
2023-07-11 $22.99 $22.99 $22.99 $22.99 $22.99 103
2023-07-10 $22.86 $22.90 $22.84 $22.84 $22.84 4,938
2023-07-07 $22.76 $22.78 $22.74 $22.76 $22.76 4,554
2023-07-06 $22.76 $22.76 $22.76 $22.76 $22.76 101
2023-07-05 $22.88 $22.88 $22.87 $22.87 $22.87 712
2023-07-03 $22.88 $22.92 $22.88 $22.92 $22.92 8,045
2023-06-30 $22.88 $22.88 $22.88 $22.88 $22.88 107
2023-06-29 $22.74 $22.75 $22.72 $22.75 $22.75 1,615
2023-06-28 $22.67 $22.67 $22.67 $22.67 $22.67 103
2023-06-27 $22.57 $22.71 $22.57 $22.69 $22.69 8,800
2023-06-26 $22.58 $22.61 $22.57 $22.61 $22.61 1,670
2023-06-23 $22.55 $22.58 $22.53 $22.53 $22.53 9,242
2023-06-22 $22.62 $22.63 $22.56 $22.62 $22.62 10,576
2023-06-21 $22.65 $22.65 $22.65 $22.65 $22.65 109
2023-06-20 $22.72 $22.72 $22.68 $22.71 $22.71 7,991
2023-06-16 $22.79 $22.79 $22.79 $22.79 $22.79 134
2023-06-15 $22.81 $22.81 $22.81 $22.81 $22.81 125
2023-06-14 $22.74 $22.74 $22.51 $22.63 $22.63 5,133
2023-06-13 $22.59 $22.67 $22.49 $22.63 $22.63 246,056
2023-06-12 $22.52 $22.56 $22.48 $22.55 $22.55 3,197
2023-06-09 $22.52 $22.53 $22.44 $22.45 $22.45 94,716
2023-06-08 $22.45 $22.50 $22.43 $22.50 $22.50 60,107
2023-06-07 $22.42 $22.48 $22.39 $22.48 $22.48 18,284
2023-06-06 $22.34 $22.41 $22.34 $22.41 $22.41 124
2023-06-05 $22.31 $22.35 $22.31 $22.35 $22.35 391
2023-06-02 $22.30 $22.39 $22.30 $22.37 $22.37 2,193
2023-06-01 $22.17 $22.17 $22.17 $22.17 $22.17 4
2023-05-31 $22.10 $22.10 $22.10 $22.10 $22.10 1
2023-05-30 $22.17 $22.19 $22.17 $22.19 $22.19 1,678
2023-05-26 $22.19 $22.19 $22.19 $22.19 $22.19 1
2023-05-25 $21.98 $22.06 $21.98 $22.06 $22.06 5,070
2023-05-24 $22.01 $22.04 $22.01 $22.04 $22.04 175
2023-05-23 $22.20 $22.20 $22.16 $22.16 $22.16 5,002
2023-05-22 $22.23 $22.23 $22.23 $22.23 $22.23 13
2023-05-19 $22.24 $22.24 $22.17 $22.22 $22.22 1,465
2023-05-18 $22.25 $22.25 $22.25 $22.25 $22.25 10
2023-05-17 $22.13 $22.13 $22.13 $22.13 $22.13 34
2023-05-16 $21.98 $21.99 $21.98 $21.99 $21.99 407
2023-05-15 $22.09 $22.09 $22.09 $22.09 $22.09 3
2023-05-12 $22.01 $22.01 $22.01 $22.01 $22.01 2
2023-05-11 $21.98 $22.02 $21.95 $22.02 $22.02 501
2023-05-10 $22.03 $22.06 $22.03 $22.06 $22.06 1,222
2023-05-09 $22.01 $22.08 $22.01 $22.08 $22.08 600
2023-05-08 $22.07 $22.13 $22.07 $22.13 $22.13 291
2023-05-05 $22.13 $22.13 $22.13 $22.13 $22.13 49
2023-05-04 $21.95 $21.95 $21.95 $21.95 $21.95 2
2023-05-03 $22.17 $22.17 $22.08 $22.10 $22.10 1,992
2023-05-02 $22.07 $22.17 $22.07 $22.17 $22.17 248
2023-05-01 $22.33 $22.35 $22.33 $22.35 $22.35 134
2023-04-28 $22.32 $22.32 $22.32 $22.32 $22.32 521
2023-04-27 $22.03 $22.19 $22.03 $22.19 $22.19 521
2023-04-26 $22.03 $22.03 $21.96 $21.99 $21.99 2,087
2023-04-25 $22.14 $22.14 $22.10 $22.10 $22.10 513
2023-04-24 $22.26 $22.29 $22.26 $22.29 $22.29 2,836
2023-04-21 $22.24 $22.25 $22.23 $22.25 $22.25 609
2023-04-20 $22.23 $22.23 $22.22 $22.23 $22.23 502
2023-04-19 $22.28 $22.35 $22.28 $22.34 $22.34 2,905
2023-04-18 $22.37 $22.37 $22.37 $22.37 $22.37 1,220
2023-04-17 $22.32 $22.37 $22.29 $22.37 $22.37 5,880
2023-04-14 $22.31 $22.35 $22.24 $22.31 $22.31 3,855
2023-04-13 $22.35 $22.37 $22.31 $22.37 $22.37 10,824
2023-04-12 $22.34 $22.34 $22.24 $22.24 $22.24 1,518
2023-04-11 $22.33 $22.33 $22.33 $22.33 $22.33 398
2023-04-10 $22.23 $22.28 $22.23 $22.28 $22.28 398
2023-04-06 $22.26 $22.27 $22.20 $22.21 $22.21 1,533
2023-04-05 $22.17 $22.19 $22.16 $22.16 $22.16 300
2023-04-04 $22.21 $22.24 $22.04 $22.04 $22.04 16,595
2023-04-03 $22.23 $22.31 $22.23 $22.31 $22.31 1,082
2023-03-31 $22.26 $22.26 $22.26 $22.26 $22.26 50
2023-03-30 $22.07 $22.11 $22.07 $22.11 $22.11 1,016
2023-03-29 $21.97 $22.05 $21.97 $22.05 $22.05 1,108
2023-03-28 $21.89 $21.89 $21.89 $21.89 $21.89 37
2023-03-27 $21.92 $21.92 $21.92 $21.92 $21.92 283
2023-03-24 $21.81 $21.81 $21.81 $21.81 $21.81 19
2023-03-23 $21.97 $21.97 $21.92 $21.92 $21.78 303
2023-03-22 $21.94 $21.94 $21.94 $21.94 $21.80 8
2023-03-21 $22.14 $22.14 $22.14 $22.14 $21.99 8
2023-03-20 $21.98 $21.98 $21.98 $21.98 $21.98 2
2023-03-17 $21.84 $21.84 $21.84 $21.84 $21.84 4
2023-03-16 $21.99 $21.99 $21.99 $21.99 $21.99 1
2023-03-15 $21.70 $21.82 $21.70 $21.82 $21.82 389
2023-03-14 $22.04 $22.04 $21.93 $21.93 $21.93 435
2023-03-13 $21.83 $21.83 $21.83 $21.83 $21.83 91
2023-03-10 $21.86 $21.90 $21.86 $21.90 $21.90 963
2023-03-09 $22.30 $22.30 $22.13 $22.13 $22.13 287
2023-03-08 $22.25 $22.33 $22.24 $22.33 $22.33 4,274
2023-03-07 $22.31 $22.31 $22.31 $22.31 $22.31 29
2023-03-06 $22.53 $22.53 $22.51 $22.51 $22.51 343
2023-03-03 $22.42 $22.54 $22.42 $22.54 $22.54 1,956
2023-03-02 $22.32 $22.40 $22.32 $22.40 $22.40 448
2023-03-01 $22.29 $22.32 $22.29 $22.32 $22.32 5,319
2023-02-28 $22.38 $22.38 $22.36 $22.36 $22.36 605
2023-02-27 $22.41 $22.42 $22.36 $22.36 $22.36 7,501
2023-02-24 $22.28 $22.36 $22.28 $22.36 $22.36 707
2023-02-23 $22.50 $22.50 $22.50 $22.50 $22.50 72
2023-02-22 $22.43 $22.44 $22.41 $22.44 $22.44 1,559
2023-02-21 $22.48 $22.48 $22.48 $22.48 $22.48 168
2023-02-17 $22.59 $22.70 $22.58 $22.70 $22.70 1,708
2023-02-16 $22.85 $22.85 $22.75 $22.75 $22.75 219
2023-02-15 $22.79 $22.85 $22.79 $22.85 $22.85 163
2023-02-14 $22.84 $22.84 $22.84 $22.84 $22.84 10
2023-02-13 $22.82 $22.82 $22.82 $22.82 $22.82 16
2023-02-10 $22.69 $22.69 $22.69 $22.69 $22.69 1
2023-02-09 $22.68 $22.68 $22.68 $22.68 $22.68 4
2023-02-08 $22.82 $22.83 $22.74 $22.77 $22.77 547
2023-02-07 $22.84 $22.92 $22.84 $22.92 $22.92 674
2023-02-06 $22.81 $22.81 $22.81 $22.81 $22.81 133
2023-02-03 $22.92 $22.92 $22.82 $22.86 $22.86 1,218
2023-02-02 $23.02 $23.02 $22.99 $22.99 $22.99 402
2023-02-01 $22.66 $22.90 $22.66 $22.87 $22.87 9,702
2023-01-31 $22.67 $22.73 $22.67 $22.73 $22.73 1,645
2023-01-30 $22.60 $22.60 $22.56 $22.56 $22.56 604
2023-01-27 $22.71 $22.71 $22.71 $22.71 $22.71 2,024
2023-01-26 $22.53 $22.65 $22.53 $22.65 $22.65 2,024
2023-01-25 $22.50 $22.54 $22.50 $22.54 $22.54 972
2023-01-24 $22.52 $22.52 $22.52 $22.52 $22.52 1
2023-01-23 $22.42 $22.55 $22.42 $22.55 $22.55 3,262
2023-01-20 $22.29 $22.39 $22.29 $22.39 $22.39 3,135
2023-01-19 $22.23 $22.23 $22.23 $22.23 $22.23 2,110
2023-01-18 $22.52 $22.52 $22.33 $22.33 $22.33 2,110
2023-01-17 $22.60 $22.60 $22.52 $22.52 $22.52 154
2023-01-13 $22.56 $22.56 $22.56 $22.56 $22.56 3
2023-01-12 $22.50 $22.50 $22.50 $22.50 $22.50 2
2023-01-11 $22.38 $22.43 $22.34 $22.43 $22.43 771
2023-01-10 $22.33 $22.33 $22.33 $22.33 $22.33 66
2023-01-09 $22.26 $22.26 $22.26 $22.26 $22.26 66
2023-01-06 $22.23 $22.28 $22.23 $22.28 $22.28 182
2023-01-05 $22.02 $22.02 $22.02 $22.02 $22.02 148
2023-01-04 $22.01 $22.07 $22.01 $22.07 $22.07 338
2023-01-03 $21.94 $21.94 $21.94 $21.94 $21.94 74
2022-12-30 $21.89 $21.89 $21.89 $21.89 $21.89 52
2022-12-29 $21.90 $21.92 $21.90 $21.92 $21.92 3,570
2022-12-28 $21.91 $21.91 $21.75 $21.75 $21.75 1,408
2022-12-27 $21.86 $21.89 $21.86 $21.89 $21.89 139
2022-12-23 $21.87 $21.87 $21.87 $21.87 $21.87 9
2022-12-22 $21.93 $21.93 $21.93 $21.93 $21.79 1
2022-12-21 $22.05 $22.05 $22.04 $22.04 $21.90 167
2022-12-20 $21.90 $21.91 $21.89 $21.91 $21.77 3,399
2022-12-19 $21.94 $21.94 $21.87 $21.87 $21.73 2,608
2022-12-16 $21.98 $21.98 $21.98 $21.98 $21.84 3
2022-12-15 $22.14 $22.14 $22.07 $22.07 $21.93 566
2022-12-14 $22.44 $22.44 $22.38 $22.38 $22.24 747
2022-12-13 $22.44 $22.44 $22.44 $22.44 $22.30 101
2022-12-12 $22.24 $22.34 $22.24 $22.34 $22.34 1,110
2022-12-09 $22.27 $22.27 $22.19 $22.19 $22.19 203
2022-12-08 $22.24 $22.26 $22.21 $22.26 $22.26 1,383
2022-12-07 $22.20 $22.22 $22.18 $22.19 $22.19 9,375
2022-12-06 $22.21 $22.21 $22.21 $22.21 $22.21 7
2022-12-05 $22.37 $22.37 $22.35 $22.35 $22.35 421
2022-12-02 $22.56 $22.56 $22.55 $22.56 $22.56 1,481
2022-12-01 $22.54 $22.59 $22.54 $22.59 $22.59 205
2022-11-30 $22.22 $22.56 $22.22 $22.56 $22.56 1,002
2022-11-29 $22.26 $22.32 $22.26 $22.32 $22.32 269
2022-11-28 $22.31 $22.31 $22.27 $22.27 $22.27 5,566
2022-11-25 $22.45 $22.45 $22.45 $22.45 $22.45 32
2022-11-23 $22.43 $22.43 $22.43 $22.43 $22.43 12
2022-11-22 $22.33 $22.36 $22.33 $22.36 $22.36 390
2022-11-21 $22.16 $22.22 $22.14 $22.22 $22.22 10,369
2022-11-18 $22.23 $22.23 $22.23 $22.23 $22.23 1,877
2022-11-17 $22.02 $22.15 $22.02 $22.15 $22.15 1,877
2022-11-16 $22.23 $22.23 $22.20 $22.20 $22.20 153
2022-11-15 $22.35 $22.35 $22.31 $22.33 $22.33 1,971
2022-11-14 $22.25 $22.25 $22.25 $22.25 $22.25 69
2022-11-11 $22.12 $22.33 $22.12 $22.33 $22.33 15,332
2022-11-10 $22.07 $22.14 $22.07 $22.14 $22.14 503
2022-11-09 $21.74 $21.76 $21.64 $21.64 $21.64 1,645
2022-11-08 $21.89 $21.91 $21.87 $21.88 $21.88 1,200
2022-11-07 $21.69 $21.82 $21.69 $21.82 $21.82 723
2022-11-04 $21.58 $21.69 $21.57 $21.69 $21.69 315
2022-11-03 $21.63 $21.63 $21.56 $21.56 $21.56 138
2022-11-02 $21.80 $21.81 $21.63 $21.63 $21.63 2,893
2022-11-01 $21.79 $21.84 $21.79 $21.84 $21.84 2,110
2022-10-31 $21.77 $21.81 $21.77 $21.81 $21.81 524
2022-10-28 $21.87 $21.87 $21.87 $21.87 $21.87 26
2022-10-27 $21.76 $21.76 $21.65 $21.67 $21.67 1,288
2022-10-26 $21.78 $21.81 $21.65 $21.70 $21.70 3,667
2022-10-25 $21.68 $21.68 $21.68 $21.68 $21.68 51
2022-10-24 $21.38 $21.51 $21.38 $21.51 $21.51 848
2022-10-21 $21.09 $21.40 $21.09 $21.40 $21.40 701
2022-10-20 $21.26 $21.30 $21.10 $21.16 $21.16 705
2022-10-19 $21.26 $21.26 $21.13 $21.22 $21.22 10,566
2022-10-18 $21.33 $21.33 $21.22 $21.29 $21.29 743
2022-10-17 $21.11 $21.20 $21.11 $21.17 $21.17 1,850
2022-10-14 $21.08 $21.08 $20.95 $20.97 $20.97 665
2022-10-13 $21.04 $21.15 $21.02 $21.15 $21.15 1,499
2022-10-12 $20.85 $20.87 $20.85 $20.87 $20.87 361
2022-10-11 $20.93 $20.93 $20.81 $20.86 $20.86 12,756
2022-10-10 $20.93 $20.94 $20.93 $20.94 $20.94 355
2022-10-07 $20.99 $20.99 $20.99 $20.99 $20.99 2
2022-10-06 $21.20 $21.22 $21.20 $21.22 $21.22 130
2022-10-05 $21.29 $21.34 $21.29 $21.33 $21.33 2,313
2022-10-04 $21.34 $21.39 $21.34 $21.35 $21.35 788
2022-10-03 $20.97 $21.00 $20.97 $21.00 $21.00 220
2022-09-30 $20.83 $20.83 $20.72 $20.76 $20.76 638
2022-09-29 $20.87 $20.90 $20.87 $20.90 $20.90 1,655
2022-09-28 $21.08 $21.10 $21.08 $21.10 $21.10 406
2022-09-27 $20.79 $20.86 $20.79 $20.86 $20.86 212
2022-09-26 $20.85 $20.91 $20.85 $20.91 $20.91 1,502
2022-09-23 $21.09 $21.09 $20.91 $21.01 $21.01 3,313
2022-09-22 $21.37 $21.37 $21.35 $21.35 $21.27 238
2022-09-21 $21.65 $21.65 $21.47 $21.47 $21.39 407
2022-09-20 $21.58 $21.63 $21.56 $21.63 $21.54 4,428
2022-09-19 $21.78 $21.78 $21.78 $21.78 $21.70 3
2022-09-16 $21.65 $21.71 $21.65 $21.71 $21.63 801
2022-09-15 $21.81 $21.81 $21.81 $21.81 $21.73 3
2022-09-14 $21.86 $21.86 $21.86 $21.86 $21.86 10
2022-09-13 $22.03 $22.03 $21.86 $21.86 $21.86 751
2022-09-12 $22.32 $22.32 $22.26 $22.32 $22.32 1,680
2022-09-09 $22.17 $22.22 $22.17 $22.22 $22.22 10,111
2022-09-08 $21.95 $22.01 $21.92 $22.01 $22.01 5,053
2022-09-07 $21.75 $21.96 $21.74 $21.96 $21.96 528
2022-09-06 $21.78 $21.78 $21.72 $21.74 $21.74 827
2022-09-02 $21.89 $21.98 $21.73 $21.79 $21.79 10,047
2022-09-01 $21.71 $21.87 $21.71 $21.87 $21.87 5,616
2022-08-31 $21.98 $21.98 $21.86 $21.86 $21.86 6,428
2022-08-30 $22.01 $22.01 $21.96 $21.96 $21.96 5,917
2022-08-29 $22.05 $22.14 $22.04 $22.12 $22.12 4,093
2022-08-26 $22.27 $22.27 $22.19 $22.19 $22.19 4,238
2022-08-25 $22.47 $22.52 $22.44 $22.52 $22.52 6,808
2022-08-24 $22.34 $22.38 $22.32 $22.38 $22.38 13,631
2022-08-23 $22.32 $22.35 $22.32 $22.34 $22.34 5,744
2022-08-22 $22.31 $22.32 $22.31 $22.32 $22.32 123
2022-08-19 $22.60 $22.63 $22.60 $22.63 $22.63 5,335
2022-08-18 $22.67 $22.76 $22.67 $22.76 $22.76 5,926
2022-08-17 $22.69 $22.69 $22.69 $22.69 $22.69 10
2022-08-16 $22.86 $22.86 $22.79 $22.86 $22.86 7,718
2022-08-15 $22.73 $22.78 $22.73 $22.78 $22.78 2,482
2022-08-12 $22.67 $22.77 $22.66 $22.77 $22.77 500
2022-08-11 $22.59 $22.59 $22.59 $22.59 $22.59 33
2022-08-10 $22.52 $22.52 $22.52 $22.52 $22.52 2
2022-08-09 $22.30 $22.30 $22.30 $22.30 $22.30 2
2022-08-08 $22.33 $22.37 $22.33 $22.37 $22.37 220
2022-08-05 $22.24 $22.34 $22.24 $22.34 $22.34 1,006
2022-08-04 $22.32 $22.35 $22.32 $22.35 $22.35 1,064
2022-08-03 $22.40 $22.40 $22.40 $22.40 $22.40 6
2022-08-02 $22.23 $22.23 $22.23 $22.23 $22.23 204
2022-08-01 $22.28 $22.31 $22.28 $22.31 $22.31 187
2022-07-29 $22.26 $22.31 $22.26 $22.31 $22.31 206
2022-07-28 $22.06 $22.21 $22.06 $22.21 $22.21 174
2022-07-27 $22.11 $22.11 $22.11 $22.11 $22.11 1
2022-07-26 $21.87 $21.87 $21.87 $21.87 $21.87 106
2022-07-25 $21.99 $21.99 $21.99 $21.99 $21.99 15
2022-07-22 $21.95 $21.98 $21.95 $21.95 $21.95 3,061
2022-07-21 $21.96 $22.00 $21.96 $22.00 $22.00 1,002
2022-07-20 $21.96 $21.96 $21.89 $21.95 $21.95 423
2022-07-19 $21.90 $21.90 $21.90 $21.90 $21.90 63
2022-07-18 $21.61 $21.61 $21.38 $21.43 $21.43 606
2022-07-15 $21.29 $21.46 $21.29 $21.46 $21.46 510
2022-07-14 $21.10 $21.15 $21.10 $21.15 $21.15 366
2022-07-13 $21.30 $21.30 $21.30 $21.30 $21.30 5,384
2022-07-12 $21.52 $21.52 $21.36 $21.36 $21.36 5,384
2022-07-11 $21.40 $21.43 $21.40 $21.43 $21.43 135
2022-07-08 $21.65 $21.65 $21.61 $21.61 $21.61 4,998
2022-07-07 $21.64 $21.64 $21.63 $21.63 $21.63 118
2022-07-06 $21.38 $21.38 $21.38 $21.38 $21.38 4
2022-07-05 $21.10 $21.41 $21.10 $21.41 $21.41 3,724
2022-07-01 $21.21 $21.42 $21.09 $21.42 $21.42 5,020
2022-06-30 $21.23 $21.26 $21.21 $21.23 $21.23 2,445
2022-06-29 $21.41 $21.41 $21.41 $21.41 $21.41 294
2022-06-28 $21.91 $21.91 $21.51 $21.51 $21.51 1,962
2022-06-27 $21.74 $21.74 $21.74 $21.74 $21.74 81
2022-06-24 $21.78 $21.78 $21.78 $21.78 $21.78 21
2022-06-23 $21.34 $21.34 $21.34 $21.34 $21.27 7
2022-06-22 $21.09 $21.28 $21.08 $21.28 $21.22 1,303
2022-06-21 $21.30 $21.31 $21.30 $21.31 $21.25 1,334
2022-06-17 $20.81 $20.90 $20.81 $20.89 $20.83 4,906
2022-06-16 $21.18 $21.18 $20.75 $20.80 $20.74 2,545
2022-06-15 $21.43 $21.54 $21.43 $21.54 $21.48 211
2022-06-14 $21.38 $21.38 $21.31 $21.31 $21.24 703
2022-06-13 $21.52 $21.58 $21.42 $21.42 $21.36 3,485
2022-06-10 $22.40 $22.40 $22.33 $22.33 $22.26 399
2022-06-09 $22.91 $22.91 $22.91 $22.91 $22.84 2
2022-06-08 $23.65 $23.65 $23.37 $23.37 $23.30 774
2022-06-07 $23.53 $23.68 $23.53 $23.68 $23.61 370
2022-06-06 $23.48 $23.48 $23.48 $23.48 $23.41 233
2022-06-03 $23.46 $23.46 $23.46 $23.46 $23.40 70
2022-06-02 $23.55 $23.70 $23.54 $23.70 $23.63 7,130
2022-06-01 $23.31 $23.55 $23.30 $23.44 $23.37 2,061
2022-05-31 $23.78 $23.78 $23.59 $23.59 $23.53 432
2022-05-27 $23.59 $23.70 $23.59 $23.70 $23.63 184
2022-05-26 $23.30 $23.34 $23.29 $23.34 $23.27 891
2022-05-25 $22.88 $22.91 $22.76 $22.89 $22.83 641
2022-05-24 $22.58 $22.58 $22.58 $22.58 $22.52 4
2022-05-23 $22.62 $22.69 $22.62 $22.69 $22.63 203
2022-05-20 $22.36 $22.36 $22.36 $22.36 $22.29 30
2022-05-19 $22.58 $22.65 $22.41 $22.41 $22.34 1,813
2022-05-18 $22.61 $22.63 $22.56 $22.56 $22.50 1,790
2022-05-17 $23.45 $23.45 $23.45 $23.45 $23.38 50
2022-05-16 $23.00 $23.00 $23.00 $23.00 $22.93 2
2022-05-13 $22.90 $23.09 $22.90 $23.00 $22.93 3,543
2022-05-12 $22.16 $22.53 $22.16 $22.51 $22.44 421
2022-05-11 $22.63 $22.63 $22.46 $22.46 $22.40 2,184
2022-05-10 $22.73 $22.73 $22.73 $22.73 $22.67 22
2022-05-09 $23.04 $23.04 $22.81 $22.81 $22.75 517
2022-05-06 $23.26 $23.39 $23.25 $23.39 $23.32 3,882
2022-05-05 $23.52 $23.52 $23.52 $23.52 $23.46 86
2022-05-04 $24.28 $24.28 $24.28 $24.28 $24.21 26
2022-05-03 $23.53 $23.71 $23.53 $23.65 $23.59 9,818
2022-05-02 $23.37 $23.47 $23.05 $23.47 $23.40 25,989
2022-04-29 $23.70 $23.70 $23.35 $23.35 $23.28 223
2022-04-28 $24.08 $24.08 $24.08 $24.08 $24.01 103
2022-04-27 $23.86 $23.86 $23.67 $23.67 $23.60 2,129
2022-04-26 $23.94 $23.95 $23.78 $23.78 $23.71 688
2022-04-25 $23.98 $24.05 $23.97 $24.05 $23.98 8,905
2022-04-22 $24.41 $24.41 $24.28 $24.28 $24.21 489
2022-04-21 $25.47 $25.47 $24.91 $24.97 $24.90 4,065
2022-04-20 $25.32 $25.33 $25.27 $25.31 $25.23 5,860
2022-04-19 $25.09 $25.22 $25.09 $25.22 $25.15 347
2022-04-18 $24.82 $24.84 $24.82 $24.84 $24.77 615
2022-04-14 $24.99 $24.99 $24.91 $24.97 $24.89 1,344
2022-04-13 $24.87 $25.03 $24.87 $25.03 $24.96 2,435
2022-04-12 $24.84 $24.84 $24.77 $24.77 $24.70 234
2022-04-11 $25.01 $25.01 $24.83 $24.83 $24.76 219
2022-04-08 $25.20 $25.20 $25.05 $25.05 $24.98 687
2022-04-07 $24.70 $25.01 $24.70 $25.01 $24.94 1,893
2022-04-06 $24.92 $24.92 $24.82 $24.92 $24.85 375
2022-04-05 $25.08 $25.08 $25.08 $25.08 $25.01 3
2022-04-04 $25.36 $25.39 $25.36 $25.39 $25.31 336
2022-04-01 $25.13 $25.29 $25.13 $25.29 $25.22 787
2022-03-31 $25.52 $25.52 $25.34 $25.34 $25.26 582
2022-03-30 $25.61 $25.61 $25.55 $25.60 $25.53 2,590
2022-03-29 $25.70 $25.83 $25.60 $25.83 $25.75 8,235
2022-03-28 $25.30 $25.46 $25.30 $25.46 $25.39 450
2022-03-25 $25.41 $25.41 $25.41 $25.41 $25.34 237
2022-03-24 $24.95 $25.32 $24.95 $25.32 $25.17 893
2022-03-23 $25.22 $25.22 $25.20 $25.20 $25.06 402
2022-03-22 $25.39 $25.39 $25.36 $25.36 $25.21 124
2022-03-21 $25.18 $25.18 $25.18 $25.18 $25.03 144
2022-03-18 $25.05 $25.23 $25.05 $25.23 $25.08 1,717
2022-03-17 $24.99 $25.14 $24.99 $25.14 $24.99 3,462
2022-03-16 $24.86 $24.86 $24.80 $24.83 $24.68 2,236
2022-03-15 $24.55 $24.55 $24.55 $24.55 $24.40 2,753
2022-03-14 $24.43 $24.46 $24.16 $24.25 $24.11 2,753
2022-03-11 $24.58 $24.59 $24.35 $24.35 $24.21 8,547
2022-03-10 $24.39 $24.56 $24.30 $24.52 $24.38 4,039
2022-03-09 $24.70 $24.70 $24.56 $24.56 $24.41 1,771
2022-03-08 $24.55 $24.58 $24.21 $24.24 $24.10 1,821
2022-03-07 $24.49 $24.56 $24.17 $24.17 $24.03 4,521
2022-03-04 $24.64 $24.70 $24.64 $24.70 $24.56 1,094
2022-03-03 $24.81 $25.00 $24.81 $24.90 $24.76 771
2022-03-02 $25.02 $25.02 $25.02 $25.02 $24.88 271
2022-03-01 $24.50 $24.50 $24.45 $24.45 $24.31 2,321
2022-02-28 $24.49 $24.89 $24.49 $24.89 $24.75 773
2022-02-25 $24.34 $25.03 $24.34 $25.03 $24.89 12,945
2022-02-24 $23.97 $24.43 $23.97 $24.43 $24.29 718
2022-02-23 $24.37 $24.37 $24.29 $24.36 $24.21 291
2022-02-22 $24.70 $24.70 $24.58 $24.68 $24.54 25,216
2022-02-18 $24.97 $24.97 $24.97 $24.97 $24.83 66
2022-02-17 $25.11 $25.11 $25.11 $25.11 $24.97 160
2022-02-16 $25.35 $25.54 $25.35 $25.54 $25.39 160
2022-02-15 $25.41 $25.43 $25.41 $25.43 $25.28 108
2022-02-14 $24.88 $25.06 $24.88 $25.06 $24.92 497
2022-02-11 $25.17 $25.23 $25.17 $25.23 $25.08 275
2022-02-10 $25.83 $25.83 $25.49 $25.51 $25.37 927
2022-02-09 $25.84 $25.92 $25.84 $25.92 $25.77 215
2022-02-08 $25.50 $25.56 $25.49 $25.56 $25.42 506
2022-02-07 $25.20 $25.32 $25.20 $25.32 $25.18 664
2022-02-04 $25.34 $25.38 $25.34 $25.38 $25.24 273
2022-02-03 $25.67 $25.67 $25.32 $25.39 $25.24 698
2022-02-02 $25.75 $25.75 $25.75 $25.75 $25.60 43
2022-02-01 $25.45 $25.63 $25.43 $25.63 $25.48 3,000
2022-01-31 $25.24 $25.38 $25.24 $25.38 $25.24 1,122
2022-01-28 $24.68 $25.04 $24.62 $25.04 $24.89 659
2022-01-27 $25.02 $25.02 $24.61 $24.66 $24.52 1,289
2022-01-26 $25.03 $25.03 $24.63 $24.80 $24.66 435
2022-01-25 $24.54 $25.00 $24.53 $25.00 $24.86 1,171
2022-01-24 $24.46 $25.02 $24.29 $25.02 $24.87 546
2022-01-21 $25.15 $25.15 $24.92 $24.96 $24.81 779
2022-01-20 $25.54 $25.54 $25.31 $25.31 $25.17 823
2022-01-19 $25.82 $25.84 $25.65 $25.65 $25.50 551
2022-01-18 $25.93 $25.93 $25.90 $25.90 $25.75 473
2022-01-14 $26.13 $26.31 $26.13 $26.31 $26.16 186
2022-01-13 $26.40 $26.51 $26.26 $26.28 $26.13 1,801
2022-01-12 $26.58 $26.58 $26.31 $26.38 $26.23 771
2022-01-11 $26.02 $26.37 $26.02 $26.37 $26.22 1,490
2022-01-10 $25.87 $26.18 $25.87 $26.18 $26.03 1,224
2022-01-07 $26.38 $26.38 $26.31 $26.31 $26.16 1,005
2022-01-06 $26.37 $26.37 $26.20 $26.20 $26.05 290
2022-01-05 $26.57 $26.57 $26.22 $26.22 $26.06 2,908
2022-01-04 $26.44 $26.52 $26.44 $26.52 $26.36 338
2022-01-03 $26.01 $26.19 $26.01 $26.19 $26.04 994
2021-12-31 $25.95 $26.01 $25.89 $25.89 $25.74 1,189
2021-12-30 $26.00 $26.00 $26.00 $26.00 $25.85 79
2021-12-29 $26.00 $26.05 $25.98 $26.04 $25.89 1,998
2021-12-28 $25.99 $25.99 $25.98 $25.98 $25.83 198
2021-12-27 $25.85 $25.91 $25.85 $25.91 $25.76 134
2021-12-23 $25.65 $25.65 $25.65 $25.65 $25.50 35
2021-12-22 $25.56 $25.56 $25.56 $25.56 $25.30 16
2021-12-21 $25.35 $25.35 $25.35 $25.35 $25.10 7
2021-12-20 $24.56 $24.89 $24.56 $24.89 $24.64 2,771
2021-12-17 $25.21 $25.21 $25.21 $25.21 $24.95 30
2021-12-16 $25.47 $25.47 $25.47 $25.47 $25.21 36
2021-12-15 $25.10 $25.42 $25.10 $25.42 $25.16 533
2021-12-14 $25.17 $25.18 $25.13 $25.18 $24.92 256
2021-12-13 $25.29 $25.29 $25.29 $25.29 $25.04 46
2021-12-10 $25.43 $25.43 $25.43 $25.43 $25.17 62
2021-12-09 $25.30 $25.35 $25.30 $25.33 $25.08 391
2021-12-08 $25.35 $25.39 $25.34 $25.39 $25.13 1,759
2021-12-07 $25.25 $25.38 $25.25 $25.37 $25.11 694
2021-12-06 $25.08 $25.22 $25.06 $25.13 $24.87 12,237
2021-12-03 $24.81 $24.84 $24.68 $24.83 $24.58 1,070
2021-12-02 $24.48 $24.85 $24.48 $24.85 $24.60 1,058
2021-12-01 $25.05 $25.05 $24.53 $24.53 $24.28 1,017
2021-11-30 $24.77 $24.86 $24.73 $24.73 $24.48 1,371
2021-11-29 $25.24 $25.39 $25.24 $25.35 $25.09 782
2021-11-26 $25.52 $25.52 $25.19 $25.19 $24.93 155
2021-11-24 $25.78 $25.81 $25.77 $25.81 $25.55 226
2021-11-23 $25.79 $25.87 $25.72 $25.87 $25.61 775
2021-11-22 $25.90 $25.92 $25.79 $25.79 $25.52 3,651
2021-11-19 $25.75 $25.79 $25.67 $25.68 $25.42 981
2021-11-18 $25.83 $25.90 $25.83 $25.90 $25.64 621
2021-11-17 $26.08 $26.10 $26.02 $26.02 $25.76 4,936
2021-11-16 $26.07 $26.30 $26.07 $26.17 $25.90 3,896
2021-11-15 $26.17 $26.22 $26.17 $26.19 $25.92 472
2021-11-12 $26.20 $26.22 $26.18 $26.22 $25.96 360
2021-11-11 $26.14 $26.31 $26.13 $26.16 $25.89 705
2021-11-10 $26.25 $26.25 $26.11 $26.12 $25.85 887
2021-11-09 $26.20 $26.20 $26.13 $26.20 $25.94 1,301
2021-11-08 $26.28 $26.30 $26.25 $26.30 $26.03 2,066
2021-11-05 $26.39 $26.39 $26.22 $26.30 $26.03 1,365
2021-11-04 $26.11 $26.11 $25.98 $26.04 $25.77 3,469
2021-11-03 $25.94 $26.11 $25.89 $26.11 $25.85 1,450
2021-11-02 $25.86 $25.88 $25.83 $25.88 $25.62 3,517
2021-11-01 $25.45 $25.76 $25.45 $25.76 $25.50 623
2021-10-29 $25.32 $25.46 $25.32 $25.46 $25.20 773
2021-10-28 $25.56 $25.56 $25.56 $25.56 $25.30 666
2021-10-27 $25.38 $25.38 $25.38 $25.38 $25.13 56
2021-10-26 $25.76 $25.76 $25.73 $25.73 $25.47 382
2021-10-25 $25.73 $25.76 $25.72 $25.76 $25.50 1,244
2021-10-22 $25.72 $25.73 $25.72 $25.73 $25.47 614
2021-10-21 $25.60 $25.68 $25.60 $25.68 $25.42 3,564
2021-10-20 $25.71 $25.71 $25.71 $25.71 $25.45 253
2021-10-19 $25.36 $25.54 $25.36 $25.54 $25.28 1,131
2021-10-18 $25.42 $25.44 $25.42 $25.44 $25.18 603
2021-10-15 $25.47 $25.52 $25.45 $25.45 $25.19 3,403
2021-10-14 $25.30 $25.30 $25.30 $25.30 $25.04 3
2021-10-13 $24.93 $24.93 $24.93 $24.93 $24.68 11
2021-10-12 $24.90 $24.90 $24.90 $24.90 $24.65 6
2021-10-11 $25.13 $25.13 $25.00 $25.00 $24.75 504
2021-10-08 $25.22 $25.22 $25.22 $25.22 $24.96 52
2021-10-07 $25.18 $25.18 $25.18 $25.18 $24.92 52
2021-10-06 $25.00 $25.00 $25.00 $25.00 $24.74 7
2021-10-05 $25.10 $25.15 $25.05 $25.05 $24.79 429
2021-10-04 $24.84 $24.84 $24.84 $24.84 $24.59 8
2021-10-01 $24.93 $25.00 $24.93 $25.00 $24.75 606
2021-09-30 $24.66 $24.66 $24.66 $24.66 $24.40 45
2021-09-29 $25.08 $25.10 $24.99 $24.99 $24.74 9,412
2021-09-28 $25.11 $25.11 $24.97 $24.97 $24.71 655
2021-09-27 $25.31 $25.31 $25.31 $25.31 $25.05 170
2021-09-24 $25.20 $25.20 $25.20 $25.20 $24.94 9
2021-09-23 $25.12 $25.12 $25.12 $25.12 $24.86 61
2021-09-22 $24.80 $24.83 $24.73 $24.73 $24.47 4,246
2021-09-21 $24.49 $24.49 $24.49 $24.49 $24.24 1,675
2021-09-20 $24.57 $24.57 $24.56 $24.56 $24.30 1,675
2021-09-17 $25.05 $25.05 $24.98 $24.98 $24.72 151
2021-09-16 $25.15 $25.15 $25.15 $25.15 $24.89 6
2021-09-15 $25.05 $25.22 $25.05 $25.22 $24.95 405
2021-09-14 $25.04 $25.04 $24.97 $24.97 $24.71 1,003
2021-09-13 $25.21 $25.21 $25.21 $25.21 $24.95 1
2021-09-10 $25.06 $25.06 $25.06 $25.06 $24.79 77
2021-09-09 $25.38 $25.41 $25.24 $25.24 $24.98 1,231
2021-09-08 $25.30 $25.31 $25.30 $25.31 $25.05 233
2021-09-07 $25.39 $25.39 $25.38 $25.38 $25.11 174
2021-09-03 $25.56 $25.57 $25.54 $25.56 $25.30 1,733
2021-09-02 $25.64 $25.65 $25.64 $25.65 $25.38 101
2021-09-01 $25.52 $25.52 $25.52 $25.52 $25.25 4
2021-08-31 $25.55 $25.56 $25.55 $25.56 $25.29 423
2021-08-30 $25.54 $25.54 $25.54 $25.54 $25.27 1
2021-08-27 $25.59 $25.59 $25.59 $25.59 $25.32 1
2021-08-26 $25.32 $25.34 $25.32 $25.34 $25.08 646
2021-08-25 $25.50 $25.54 $25.50 $25.54 $25.27 1,806
2021-08-24 $25.44 $25.44 $25.43 $25.43 $25.16 3,275
2021-08-23 $25.34 $25.34 $25.34 $25.34 $25.08 2
2021-08-20 $25.01 $25.15 $25.01 $25.15 $24.89 239
2021-08-19 $24.96 $24.96 $24.96 $24.96 $24.70 3
2021-08-18 $25.12 $25.12 $25.12 $25.12 $24.86 18
2021-08-17 $25.39 $25.39 $25.33 $25.39 $25.12 1,844
2021-08-16 $25.58 $25.58 $25.58 $25.58 $25.31 4
2021-08-13 $25.58 $25.58 $25.55 $25.57 $25.31 758
2021-08-12 $25.53 $25.64 $25.53 $25.64 $25.38 134
2021-08-11 $25.59 $25.65 $25.59 $25.64 $25.37 3,322
2021-08-10 $25.46 $25.48 $25.46 $25.48 $25.22 223
2021-08-09 $25.37 $25.39 $25.29 $25.29 $25.03 5,552
2021-08-06 $25.41 $25.41 $25.41 $25.41 $25.14 1
2021-08-05 $25.28 $25.28 $25.28 $25.28 $25.02 19
2021-08-04 $25.06 $25.06 $25.06 $25.06 $24.80 10
2021-08-03 $25.26 $25.26 $25.26 $25.26 $24.99 1
2021-08-02 $25.16 $25.16 $25.13 $25.13 $24.87 1,868
2021-07-30 $25.11 $25.15 $25.11 $25.15 $24.89 735
2021-07-29 $25.27 $25.27 $25.27 $25.27 $25.00 4
2021-07-28 $25.17 $25.17 $25.17 $25.17 $24.91 115
2021-07-27 $25.15 $25.18 $25.15 $25.18 $24.92 579
2021-07-26 $25.24 $25.24 $25.24 $25.24 $24.97 104
2021-07-23 $25.11 $25.12 $25.11 $25.12 $24.86 412
2021-07-22 $24.98 $24.98 $24.98 $24.98 $24.72 105
2021-07-21 $25.04 $25.08 $25.04 $25.08 $24.82 105
2021-07-20 $24.85 $24.85 $24.85 $24.85 $24.59 2
2021-07-19 $24.39 $24.39 $24.39 $24.39 $24.13 2
2021-07-16 $24.82 $24.82 $24.82 $24.82 $24.56 5
2021-07-15 $25.07 $25.07 $25.07 $25.07 $24.81 48
2021-07-14 $25.19 $25.19 $25.19 $25.19 $24.93 48
2021-07-13 $25.23 $25.23 $25.17 $25.17 $24.91 1,225
2021-07-12 $25.28 $25.35 $25.28 $25.35 $25.08 303
2021-07-09 $25.32 $25.32 $25.32 $25.32 $25.06 1
2021-07-08 $24.81 $24.94 $24.81 $24.93 $24.67 879
2021-07-07 $25.17 $25.17 $25.17 $25.17 $24.91 49
2021-07-06 $25.12 $25.12 $25.12 $25.12 $24.86 22
2021-07-02 $25.31 $25.32 $25.31 $25.32 $25.05 571
2021-07-01 $25.28 $25.28 $25.28 $25.28 $25.02 41
2021-06-30 $25.03 $25.12 $24.99 $25.12 $24.86 1,302
2021-06-29 $25.09 $25.09 $25.04 $25.04 $24.78 429
2021-06-28 $25.07 $25.07 $25.07 $25.07 $24.80 18
2021-06-25 $25.17 $25.22 $25.08 $25.22 $24.95 950
2021-06-24 $25.04 $25.04 $25.04 $25.04 $24.78 1
2021-06-23 $24.96 $24.96 $24.96 $24.96 $24.62 104
2021-06-22 $24.98 $25.01 $24.98 $25.01 $24.67 357
2021-06-21 $24.97 $24.97 $24.97 $24.97 $24.63 2
2021-06-18 $24.60 $24.60 $24.60 $24.60 $24.27 144
2021-06-17 $24.99 $24.99 $24.99 $24.99 $24.65 71
2021-06-16 $25.20 $25.26 $25.20 $25.26 $24.92 202
2021-06-15 $25.37 $25.41 $25.36 $25.41 $25.07 1,176
2021-06-14 $25.38 $25.41 $25.38 $25.41 $25.07 198
2021-06-11 $25.54 $25.54 $25.51 $25.51 $25.16 3,216
2021-06-10 $25.41 $25.49 $25.41 $25.44 $25.10 1,556
2021-06-09 $25.45 $25.45 $25.45 $25.45 $25.11 27
2021-06-08 $25.47 $25.53 $25.43 $25.53 $25.19 2,529
2021-06-07 $25.42 $25.51 $25.42 $25.51 $25.17 707
2021-06-04 $25.50 $25.50 $25.50 $25.50 $25.15 6
2021-06-03 $25.35 $25.35 $25.35 $25.35 $25.00 31
2021-06-02 $25.32 $25.32 $25.29 $25.29 $24.95 811
2021-06-01 $25.20 $25.20 $25.18 $25.20 $24.86 820
2021-05-28 $25.19 $25.19 $25.19 $25.19 $24.85 236
2021-05-27 $25.16 $25.19 $25.10 $25.19 $24.84 2,000
2021-05-26 $24.84 $25.04 $24.84 $25.04 $24.70 2,365
2021-05-25 $25.21 $25.21 $24.93 $24.93 $24.59 4,693
2021-05-24 $25.19 $25.19 $25.11 $25.11 $24.77 866
2021-05-21 $24.94 $24.94 $24.93 $24.93 $24.60 271
2021-05-20 $24.88 $24.89 $24.88 $24.89 $24.56 120
2021-05-19 $24.68 $24.68 $24.68 $24.68 $24.35 215
2021-05-18 $24.97 $25.02 $24.88 $24.88 $24.54 2,066
2021-05-17 $25.10 $25.10 $24.91 $25.08 $24.74 4,917
2021-05-14 $25.03 $25.03 $25.03 $25.03 $24.69 2
2021-05-13 $24.55 $24.67 $24.55 $24.67 $24.33 360
2021-05-12 $24.31 $24.31 $24.31 $24.31 $23.98 143
2021-05-11 $24.80 $24.80 $24.80 $24.80 $24.46 30
2021-05-10 $25.12 $25.12 $25.12 $25.12 $24.78 21
2021-05-07 $25.10 $25.20 $25.10 $25.20 $24.85 297
2021-05-06 $24.94 $24.94 $24.94 $24.94 $24.60 2
2021-05-05 $24.66 $24.71 $24.64 $24.71 $24.38 500
2021-05-04 $24.45 $24.58 $24.45 $24.58 $24.25 256
2021-05-03 $24.64 $24.64 $24.64 $24.64 $24.31 36
2021-04-30 $24.44 $24.44 $24.44 $24.44 $24.11 4
2021-04-29 $24.67 $24.69 $24.48 $24.65 $24.31 2,399
2021-04-28 $24.54 $24.54 $24.45 $24.47 $24.14 4,636
2021-04-27 $24.45 $24.45 $24.45 $24.45 $24.11 18
2021-04-26 $24.38 $24.39 $24.38 $24.39 $24.06 127
2021-04-23 $24.36 $24.36 $24.36 $24.36 $24.03 5
2021-04-22 $24.13 $24.13 $24.13 $24.13 $23.80 13
2021-04-21 $24.32 $24.32 $24.32 $24.32 $23.99 26
2021-04-20 $24.03 $24.03 $24.03 $24.03 $23.70 4
2021-04-19 $24.20 $24.20 $24.20 $24.20 $23.87 87
2021-04-16 $24.26 $24.35 $24.21 $24.35 $24.02 2,351
2021-04-15 $24.23 $24.23 $24.23 $24.23 $23.90 22
2021-04-14 $24.07 $24.07 $24.04 $24.04 $23.72 207
2021-04-13 $24.02 $24.02 $24.02 $24.02 $23.69 29
2021-04-12 $23.98 $24.06 $23.97 $24.06 $23.74 28,713
2021-04-09 $24.04 $24.04 $24.04 $24.04 $23.71 1
2021-04-08 $23.90 $23.90 $23.87 $23.89 $23.57 18,115
2021-04-07 $23.87 $23.87 $23.87 $23.87 $23.54 3
2021-04-06 $23.90 $23.93 $23.90 $23.90 $23.58 1,601
2021-04-05 $23.87 $23.92 $23.87 $23.92 $23.60 1,304
2021-04-01 $23.56 $23.63 $23.56 $23.63 $23.31 120
2021-03-31 $23.40 $23.52 $23.40 $23.52 $23.21 31,333
2021-03-30 $23.47 $23.47 $23.47 $23.47 $23.15 52
2021-03-29 $23.40 $23.50 $23.40 $23.50 $23.19 325
2021-03-26 $23.38 $23.62 $23.34 $23.62 $23.30 1,938
2021-03-25 $23.04 $23.18 $23.04 $23.18 $22.86 536
2021-03-24 $23.16 $23.21 $22.96 $22.96 $22.62 1,110
2021-03-23 $23.00 $23.00 $23.00 $23.00 $22.65 31
2021-03-22 $23.39 $23.39 $23.39 $23.39 $23.04 18
2021-03-19 $23.34 $23.34 $23.34 $23.34 $23.00 1
2021-03-18 $23.36 $23.36 $23.36 $23.36 $23.02 16
2021-03-17 $23.55 $23.55 $23.55 $23.55 $23.20 56
2021-03-16 $23.49 $23.49 $23.49 $23.49 $23.14 7
2021-03-15 $23.49 $23.54 $23.49 $23.54 $23.19 113
2021-03-12 $23.46 $23.46 $23.46 $23.46 $23.11 2
2021-03-11 $23.33 $23.33 $23.33 $23.33 $22.98 1,686
2021-03-10 $23.10 $23.27 $23.10 $23.27 $22.93 1,686
2021-03-09 $22.97 $23.16 $22.97 $23.02 $22.68 1,212
2021-03-08 $23.20 $23.20 $23.07 $23.07 $22.73 514
2021-03-05 $22.51 $22.89 $22.51 $22.89 $22.55 202
2021-03-04 $22.52 $22.52 $22.52 $22.52 $22.18 4
2021-03-03 $22.81 $22.81 $22.81 $22.81 $22.47 78
2021-03-02 $22.92 $22.92 $22.83 $22.83 $22.49 162
2021-03-01 $22.91 $22.91 $22.88 $22.88 $22.54 3,356
2021-02-26 $22.46 $22.46 $22.40 $22.40 $22.07 1,059
2021-02-25 $23.19 $23.19 $22.48 $22.59 $22.25 787
2021-02-24 $23.03 $23.03 $23.03 $23.03 $22.69 130
2021-02-23 $22.44 $22.68 $22.42 $22.68 $22.34 911
2021-02-22 $22.59 $22.60 $22.59 $22.60 $22.26 128
2021-02-19 $22.44 $22.58 $22.44 $22.58 $22.25 625
2021-02-18 $22.33 $22.45 $22.33 $22.45 $22.11 266
2021-02-17 $22.60 $22.63 $22.60 $22.63 $22.29 344
2021-02-16 $22.57 $22.65 $22.57 $22.65 $22.31 279
2021-02-12 $22.48 $22.58 $22.46 $22.58 $22.24 1,413
2021-02-11 $22.44 $22.44 $22.42 $22.44 $22.11 292
2021-02-10 $22.40 $22.40 $22.40 $22.40 $22.07 12
2021-02-09 $22.40 $22.40 $22.40 $22.40 $22.06 2
2021-02-08 $22.32 $22.32 $22.32 $22.32 $21.99 14
2021-02-05 $22.02 $22.02 $22.02 $22.02 $21.69 3
2021-02-04 $21.76 $21.85 $21.76 $21.85 $21.52 2,685
2021-02-03 $21.54 $21.64 $21.53 $21.64 $21.31 13,111
2021-02-02 $21.53 $21.53 $21.53 $21.53 $21.21 75
2021-02-01 $21.27 $21.27 $21.27 $21.27 $20.95 2
2021-01-29 $21.14 $21.14 $21.14 $21.14 $20.82 16
2021-01-28 $21.50 $21.50 $21.50 $21.50 $21.18 6
2021-01-27 $21.50 $21.61 $21.36 $21.36 $21.04 14,186
2021-01-26 $21.69 $21.77 $21.69 $21.77 $21.44 2,210
2021-01-25 $21.57 $21.74 $21.54 $21.74 $21.41 1,588
2021-01-22 $21.81 $21.81 $21.81 $21.81 $21.49 120
2021-01-21 $21.87 $21.90 $21.87 $21.90 $21.58 869
2021-01-20 $21.95 $22.01 $21.95 $22.01 $21.68 254
2021-01-19 $21.74 $21.79 $21.74 $21.79 $21.47 2,490
2021-01-15 $21.61 $21.76 $21.61 $21.65 $21.33 2,433
2021-01-14 $21.85 $22.06 $21.85 $21.96 $21.63 3,301
2021-01-13 $21.84 $21.84 $21.84 $21.84 $21.51 23
2021-01-12 $21.64 $21.83 $21.62 $21.83 $21.50 4,545
2021-01-11 $21.56 $21.63 $21.56 $21.63 $21.30 2,900
2021-01-08 $21.52 $21.61 $21.52 $21.61 $21.28 214
2021-01-07 $21.62 $21.62 $21.51 $21.58 $21.26 1,634
2021-01-06 $21.43 $21.43 $21.36 $21.36 $21.05 141
2021-01-05 $20.65 $20.88 $20.65 $20.88 $20.57 504
2021-01-04 $20.82 $20.84 $20.56 $20.64 $20.33 4,522
2020-12-31 $20.74 $20.93 $20.74 $20.93 $20.62 447
2020-12-30 $20.78 $20.78 $20.78 $20.78 $20.47 17,289
2020-12-29 $20.67 $20.71 $20.64 $20.67 $20.36 17,289
2020-12-28 $20.76 $20.76 $20.76 $20.76 $20.45 2,408
2020-12-24 $20.55 $20.64 $20.54 $20.64 $20.33 3,712
2020-12-23 $20.71 $20.77 $20.69 $20.77 $20.36 4,359
2020-12-22 $20.58 $20.58 $20.58 $20.58 $20.17 317
2020-12-21 $20.69 $20.69 $20.68 $20.68 $20.27 317
2020-12-18 $20.77 $20.87 $20.76 $20.87 $20.46 352
2020-12-17 $20.94 $20.94 $20.87 $20.92 $20.51 3,310
2020-12-16 $20.87 $20.87 $20.87 $20.87 $20.45 3,907
2020-12-15 $20.67 $20.88 $20.66 $20.83 $20.42 3,907
2020-12-14 $20.99 $20.99 $20.65 $20.65 $20.24 392
2020-12-11 $20.74 $20.81 $20.67 $20.81 $20.39 3,269
2020-12-10 $20.84 $20.93 $20.84 $20.93 $20.52 713
2020-12-09 $21.00 $21.00 $20.81 $20.94 $20.53 965
2020-12-08 $20.93 $20.93 $20.93 $20.93 $20.51 1,259
2020-12-07 $20.68 $20.87 $20.68 $20.84 $20.43 1,259
2020-12-04 $20.58 $20.88 $20.58 $20.88 $20.47 2,929
2020-12-03 $20.60 $20.60 $20.60 $20.60 $20.19 23
2020-12-02 $20.52 $20.52 $20.52 $20.52 $20.11 6,654
2020-12-01 $20.44 $20.44 $20.37 $20.42 $20.01 6,654
2020-11-30 $20.25 $20.25 $20.16 $20.16 $19.76 1,897
2020-11-27 $20.49 $20.56 $20.44 $20.44 $20.03 9,996
2020-11-25 $20.45 $20.45 $20.45 $20.45 $20.05 82
2020-11-24 $20.55 $20.67 $20.54 $20.61 $20.20 1,322
2020-11-23 $20.12 $20.12 $20.12 $20.12 $19.73 76
2020-11-20 $19.76 $19.76 $19.76 $19.76 $19.37 1
2020-11-19 $19.64 $19.85 $19.64 $19.85 $19.46 904
2020-11-18 $19.91 $20.14 $19.78 $19.78 $19.39 3,502
2020-11-17 $19.98 $20.05 $19.90 $19.98 $19.58 3,016
2020-11-16 $19.88 $19.97 $19.88 $19.97 $19.57 402
2020-11-13 $19.51 $19.61 $19.51 $19.61 $19.22 452
2020-11-12 $19.18 $19.18 $19.03 $19.10 $18.72 1,840
2020-11-11 $19.36 $19.44 $19.36 $19.44 $19.05 1,122
2020-11-10 $19.26 $19.51 $19.26 $19.51 $19.12 1,038
2020-11-09 $19.54 $19.56 $19.32 $19.32 $18.94 1,698
2020-11-06 $18.50 $18.50 $18.50 $18.50 $18.13 622
2020-11-05 $18.67 $18.67 $18.57 $18.57 $18.20 622
2020-11-04 $18.21 $18.21 $18.21 $18.21 $17.85 337
2020-11-03 $18.18 $18.18 $18.17 $18.17 $17.81 337
2020-11-02 $17.61 $17.76 $17.60 $17.76 $17.40 2,467
2020-10-30 $17.24 $17.37 $17.22 $17.37 $17.02 10,300
2020-10-29 $17.49 $17.49 $17.49 $17.49 $17.14 1,196
2020-10-28 $17.36 $17.40 $17.30 $17.30 $16.96 1,196
2020-10-27 $17.96 $18.02 $17.90 $17.90 $17.55 11,122
2020-10-26 $18.04 $18.06 $18.04 $18.06 $17.71 296
2020-10-23 $18.47 $18.52 $18.44 $18.52 $18.15 367
2020-10-22 $18.47 $18.47 $18.47 $18.47 $18.11 72
2020-10-21 $18.22 $18.33 $18.22 $18.25 $17.88 5,286
2020-10-20 $18.44 $18.44 $18.33 $18.33 $17.97 206
2020-10-19 $18.19 $18.19 $18.19 $18.19 $17.83 189
2020-10-16 $18.54 $18.54 $18.48 $18.48 $18.11 593
2020-10-15 $18.41 $18.41 $18.41 $18.41 $18.05 579
2020-10-14 $18.37 $18.40 $18.37 $18.40 $18.03 579
2020-10-13 $18.42 $18.44 $18.41 $18.44 $18.08 507
2020-10-12 $18.41 $18.60 $18.41 $18.59 $18.22 2,303
2020-10-09 $18.44 $18.44 $18.44 $18.44 $18.07 1
2020-10-08 $18.35 $18.42 $18.35 $18.42 $18.06 11,305
2020-10-07 $18.13 $18.18 $18.13 $18.18 $17.82 165
2020-10-06 $18.09 $18.09 $17.84 $17.84 $17.49 209
2020-10-05 $17.72 $18.02 $17.72 $18.02 $17.66 703
2020-10-02 $17.74 $17.74 $17.74 $17.74 $17.39 1
2020-10-01 $17.70 $17.71 $17.66 $17.66 $17.31 6,586
2020-09-30 $17.67 $17.68 $17.67 $17.67 $17.32 1,459
2020-09-29 $17.55 $17.55 $17.54 $17.54 $17.19 1,175
2020-09-28 $17.64 $17.69 $17.64 $17.64 $17.29 14,543
2020-09-25 $17.21 $17.34 $17.21 $17.34 $16.99 440
2020-09-24 $17.01 $17.26 $16.99 $17.16 $16.82 4,714
2020-09-23 $17.53 $17.53 $17.21 $17.21 $16.81 4,469
2020-09-22 $17.45 $17.57 $17.45 $17.57 $17.17 122
2020-09-21 $17.35 $17.44 $16.70 $17.44 $17.04 8,540
2020-09-18 $17.92 $17.92 $17.92 $17.92 $17.51 30
2020-09-17 $18.11 $18.12 $17.99 $18.11 $17.69 2,389
2020-09-16 $18.22 $18.28 $18.18 $18.18 $17.76 2,989
2020-09-15 $18.10 $18.10 $18.07 $18.07 $17.65 901
2020-09-14 $17.80 $18.09 $17.79 $18.09 $17.67 5,550
2020-09-11 $17.70 $17.79 $17.70 $17.79 $17.38 458
2020-09-10 $17.98 $17.98 $17.70 $17.70 $17.29 1,499
2020-09-09 $17.98 $18.00 $17.98 $18.00 $17.58 889
2020-09-08 $17.78 $17.80 $17.76 $17.78 $17.37 3,596
2020-09-04 $18.14 $18.14 $18.14 $18.14 $17.72 53
2020-09-03 $18.61 $18.62 $18.16 $18.16 $17.74 9,732
2020-09-02 $18.49 $18.66 $18.47 $18.66 $18.23 1,354
2020-09-01 $18.22 $18.27 $18.20 $18.27 $17.84 4,175
2020-08-31 $18.29 $18.32 $18.25 $18.30 $17.88 10,812
2020-08-28 $18.33 $18.40 $18.33 $18.40 $17.98 250
2020-08-27 $18.30 $18.33 $18.23 $18.27 $17.85 13,966
2020-08-26 $18.07 $18.17 $18.05 $18.17 $17.75 3,460
2020-08-25 $18.10 $18.14 $18.06 $18.14 $17.72 7,574
2020-08-24 $18.14 $18.14 $18.14 $18.14 $17.72 91
2020-08-21 $17.80 $17.85 $17.79 $17.85 $17.43 7,801
2020-08-20 $17.90 $17.90 $17.86 $17.89 $17.48 2,639
2020-08-19 $18.08 $18.08 $17.97 $17.97 $17.56 4,166
2020-08-18 $18.04 $18.11 $17.99 $17.99 $17.58 7,607
2020-08-17 $18.09 $18.12 $18.09 $18.12 $17.70 648
2020-08-14 $18.10 $18.16 $18.10 $18.14 $17.72 2,881
2020-08-13 $18.10 $18.13 $18.08 $18.12 $17.70 6,696
2020-08-12 $18.19 $18.19 $18.06 $18.17 $17.75 1,780
2020-08-11 $18.16 $18.22 $18.10 $18.10 $17.68 6,931
2020-08-10 $17.98 $18.10 $17.96 $18.10 $17.68 3,885
2020-08-07 $17.98 $17.98 $17.98 $17.98 $17.57 10
2020-08-06 $17.83 $17.90 $17.78 $17.90 $17.48 1,064
2020-08-05 $17.83 $17.90 $17.83 $17.89 $17.47 1,953
2020-08-04 $17.75 $17.80 $17.75 $17.80 $17.39 2,047
2020-08-03 $17.69 $17.78 $17.68 $17.76 $17.35 2,428
2020-07-31 $17.64 $17.68 $17.56 $17.68 $17.27 4,748
2020-07-30 $17.67 $17.72 $17.67 $17.72 $17.31 2,261
2020-07-29 $17.74 $17.80 $17.74 $17.80 $17.39 196
2020-07-28 $17.67 $17.72 $17.59 $17.69 $17.28 3,278
2020-07-27 $17.67 $17.76 $17.67 $17.76 $17.35 4,095
2020-07-24 $17.67 $17.69 $17.61 $17.68 $17.27 4,604
2020-07-23 $17.76 $17.82 $17.64 $17.73 $17.32 10,194
2020-07-22 $17.72 $17.81 $17.70 $17.81 $17.39 5,632
2020-07-21 $17.75 $17.76 $17.74 $17.74 $17.33 4,757
2020-07-20 $17.63 $17.70 $17.63 $17.67 $17.26 453
2020-07-17 $17.62 $17.70 $17.62 $17.67 $17.26 3,917
2020-07-16 $17.66 $17.68 $17.62 $17.68 $17.27 4,508
2020-07-15 $17.53 $17.69 $17.53 $17.65 $17.24 8,900
2020-07-14 $17.42 $17.53 $17.38 $17.53 $17.13 5,812
2020-07-13 $17.48 $17.57 $17.40 $17.40 $17.00 6,730
2020-07-10 $17.41 $17.41 $17.41 $17.41 $17.00 10
2020-07-09 $17.16 $17.26 $17.16 $17.26 $16.86 782
2020-07-08 $17.40 $17.40 $17.40 $17.40 $16.99 36
2020-07-07 $17.44 $17.48 $17.37 $17.37 $16.97 8,357
2020-07-06 $17.48 $17.52 $17.47 $17.52 $17.12 2,940
2020-07-02 $17.40 $17.40 $17.40 $17.40 $16.99 3
2020-07-01 $17.33 $17.35 $17.32 $17.35 $16.95 1,805
2020-06-30 $17.28 $17.37 $17.26 $17.37 $16.97 1,001
2020-06-29 $17.10 $17.20 $17.10 $17.20 $16.80 4,611
2020-06-26 $17.04 $17.05 $17.01 $17.05 $16.65 835
2020-06-25 $17.17 $17.26 $17.11 $17.26 $16.86 4,356
2020-06-24 $17.29 $17.33 $17.20 $17.24 $16.79 3,744
2020-06-23 $17.60 $17.60 $17.53 $17.53 $17.08 4,812
2020-06-22 $17.53 $17.53 $17.48 $17.48 $17.02 510
2020-06-19 $17.58 $17.60 $17.52 $17.52 $17.06 2,764
2020-06-18 $17.57 $17.66 $17.51 $17.57 $17.12 20,925
2020-06-17 $17.59 $17.68 $17.56 $17.56 $17.10 1,827
2020-06-16 $17.62 $17.62 $17.57 $17.61 $17.16 1,001
2020-06-15 $17.19 $17.44 $17.18 $17.44 $16.99 3,336
2020-06-12 $17.42 $17.44 $17.20 $17.36 $16.91 6,528
2020-06-11 $17.41 $17.41 $17.22 $17.22 $16.78 9,007
2020-06-10 $17.92 $17.95 $17.88 $17.94 $17.47 6,302
2020-06-09 $18.08 $18.13 $18.08 $18.13 $17.66 261
2020-06-08 $18.23 $18.30 $18.23 $18.30 $17.83 1,030
2020-06-05 $18.12 $18.13 $18.03 $18.09 $17.62 3,955
2020-06-04 $17.73 $17.73 $17.73 $17.73 $17.28 71
2020-06-03 $17.69 $17.71 $17.68 $17.71 $17.25 3,476
2020-06-02 $17.41 $17.47 $17.41 $17.47 $17.02 1,634
2020-06-01 $17.31 $17.38 $17.25 $17.36 $16.91 19,965
2020-05-29 $17.22 $17.29 $17.22 $17.29 $16.84 4,432
2020-05-28 $17.37 $17.37 $17.29 $17.29 $16.84 571
2020-05-27 $17.45 $17.45 $17.18 $17.36 $16.91 7,290
2020-05-26 $17.14 $17.19 $17.12 $17.18 $16.74 4,363
2020-05-22 $16.86 $16.95 $16.86 $16.92 $16.48 4,874
2020-05-21 $16.86 $16.91 $16.84 $16.89 $16.45 6,550
2020-05-20 $16.94 $16.98 $16.92 $16.97 $16.53 7,951
2020-05-19 $16.84 $16.84 $16.84 $16.84 $16.41 329
2020-05-18 $16.87 $16.96 $16.87 $16.96 $16.52 413
2020-05-15 $16.49 $16.49 $16.49 $16.49 $16.07 0
2020-05-14 $16.37 $16.48 $16.33 $16.48 $16.05 5,066
2020-05-13 $16.46 $16.48 $16.31 $16.35 $15.93 2,747
2020-05-12 $16.75 $16.75 $16.63 $16.63 $16.20 4,366
2020-05-11 $16.82 $16.83 $16.79 $16.83 $16.39 1,911
2020-05-08 $16.77 $16.89 $16.75 $16.89 $16.45 4,209
2020-05-07 $16.72 $16.72 $16.59 $16.64 $16.21 4,402
2020-05-06 $16.54 $16.54 $16.52 $16.52 $16.09 950
2020-05-05 $16.68 $16.68 $16.61 $16.61 $16.18 5,518
2020-05-04 $16.52 $16.55 $16.52 $16.55 $16.12 1,697
2020-05-01 $16.53 $16.54 $16.52 $16.54 $16.11 1,206
2020-04-30 $16.90 $16.90 $16.87 $16.87 $16.43 1,861
2020-04-29 $17.00 $17.09 $16.99 $17.09 $16.65 2,930
2020-04-28 $16.82 $16.86 $16.80 $16.80 $16.37 20,640
2020-04-27 $16.58 $16.73 $16.56 $16.73 $16.29 3,218
2020-04-24 $16.49 $16.50 $16.44 $16.50 $16.07 1,452
2020-04-23 $16.36 $16.44 $16.31 $16.38 $15.96 4,239
2020-04-22 $16.37 $16.37 $16.37 $16.37 $15.95 415
2020-04-21 $16.15 $16.20 $16.15 $16.19 $15.77 3,046
2020-04-20 $16.49 $16.51 $16.42 $16.44 $16.02 3,256
2020-04-17 $16.46 $16.63 $16.46 $16.63 $16.20 741
2020-04-16 $16.25 $16.32 $16.25 $16.32 $15.89 407
2020-04-15 $16.28 $16.42 $16.24 $16.34 $15.92 3,921
2020-04-14 $16.57 $16.68 $16.52 $16.68 $16.25 2,049
2020-04-13 $16.37 $16.50 $16.33 $16.49 $16.07 4,440
2020-04-09 $16.63 $16.70 $16.55 $16.66 $16.23 4,019
2020-04-08 $16.17 $16.45 $16.17 $16.45 $16.03 6,430
2020-04-07 $16.34 $16.35 $16.15 $16.15 $15.73 2,477
2020-04-06 $15.50 $15.50 $15.50 $15.50 $15.10 1
2020-04-03 $15.53 $15.53 $15.38 $15.50 $15.10 2,014
2020-04-02 $15.58 $15.58 $15.58 $15.58 $15.18 1,132
2020-04-01 $15.51 $15.58 $15.34 $15.34 $14.95 9,823
2020-03-31 $16.50 $16.50 $16.02 $16.02 $15.61 885
2020-03-30 $16.15 $16.36 $16.04 $16.36 $15.93 7,689
2020-03-27 $16.03 $16.08 $15.94 $15.99 $15.58 73,734
2020-03-26 $15.82 $16.56 $15.43 $16.56 $16.14 49,296
2020-03-25 $15.47 $16.12 $15.25 $15.61 $15.14 15,893
2020-03-24 $15.10 $15.40 $14.93 $15.40 $14.94 5,700
2020-03-23 $14.01 $14.23 $13.74 $14.18 $13.75 6,275
2020-03-20 $15.34 $15.38 $14.51 $14.51 $14.08 13,901
2020-03-19 $15.16 $15.36 $15.05 $15.20 $14.75 2,219
2020-03-18 $14.57 $15.07 $14.55 $15.07 $14.62 2,198
2020-03-17 $15.11 $15.95 $15.11 $15.93 $15.45 5,016
2020-03-16 $15.22 $15.22 $15.22 $15.22 $14.77 84
2020-03-13 $16.95 $16.95 $16.95 $16.95 $16.44 1
2020-03-12 $15.91 $15.99 $15.81 $15.81 $15.34 2,041
2020-03-11 $17.70 $17.70 $17.42 $17.49 $16.96 1,883
2020-03-10 $17.76 $18.40 $17.76 $18.40 $17.85 2,044
2020-03-09 $17.92 $18.15 $17.74 $17.75 $17.22 3,812
2020-03-06 $19.29 $19.29 $19.29 $19.29 $18.71 21
2020-03-05 $19.42 $19.58 $19.41 $19.58 $18.99 2,600
2020-03-04 $19.92 $20.30 $19.92 $20.30 $19.69 21,927
2020-03-03 $19.60 $19.60 $19.60 $19.60 $19.01 61
2020-03-02 $19.40 $20.10 $19.40 $20.10 $19.50 1,752
2020-02-28 $18.99 $19.37 $18.99 $19.29 $18.71 2,320
2020-02-27 $20.23 $20.23 $19.73 $19.73 $19.13 301
2020-02-26 $20.68 $20.91 $20.46 $20.51 $19.89 2,744
2020-02-25 $21.41 $21.41 $20.67 $20.67 $20.05 1,531
2020-02-24 $21.72 $21.72 $21.34 $21.41 $20.77 489
2020-02-21 $22.06 $22.10 $22.04 $22.10 $21.43 9,185
2020-02-20 $22.27 $22.29 $22.26 $22.26 $21.59 737
2020-02-19 $22.25 $22.32 $22.22 $22.29 $21.61 4,701
2020-02-18 $22.14 $22.19 $22.06 $22.18 $21.51 14,649
2020-02-14 $22.30 $22.30 $22.17 $22.25 $21.58 1,747
2020-02-13 $22.34 $22.34 $22.30 $22.30 $21.63 100
2020-02-12 $22.43 $22.43 $22.40 $22.40 $21.72 260
2020-02-11 $22.23 $22.26 $22.23 $22.26 $21.59 2,933
2020-02-10 $22.07 $22.10 $22.06 $22.10 $21.44 1,105
2020-02-07 $21.98 $22.04 $21.98 $22.04 $21.37 4,800
2020-02-06 $22.21 $22.23 $22.20 $22.23 $21.56 1,007
2020-02-05 $21.79 $22.18 $19.61 $22.18 $21.51 616
2020-02-04 $21.81 $21.81 $21.81 $21.81 $21.15 586
2020-02-03 $21.43 $21.48 $21.43 $21.48 $20.84 1,089
2020-01-31 $21.46 $21.46 $21.35 $21.35 $20.71 333
2020-01-30 $21.55 $21.76 $21.49 $21.76 $21.10 1,373
2020-01-29 $21.82 $21.83 $21.75 $21.75 $21.09 1,044
2020-01-28 $21.77 $21.85 $21.76 $21.82 $21.16 1,426
2020-01-27 $21.73 $21.73 $21.61 $21.63 $20.98 2,160
2020-01-24 $22.04 $22.04 $21.98 $21.99 $21.32 989
2020-01-23 $22.15 $22.21 $22.15 $22.21 $21.54 1,760
2020-01-22 $22.18 $22.32 $22.18 $22.18 $21.51 2,744
2020-01-21 $22.24 $22.27 $22.17 $22.21 $21.54 2,886
2020-01-17 $22.21 $22.30 $22.21 $22.30 $21.62 707
2020-01-16 $22.21 $22.27 $22.19 $22.27 $21.60 1,450
2020-01-15 $22.07 $22.08 $22.06 $22.08 $21.41 4,607
2020-01-14 $22.00 $22.07 $21.98 $22.05 $21.39 4,418
2020-01-13 $21.87 $22.00 $21.85 $22.00 $21.33 5,609
2020-01-10 $21.88 $21.92 $21.87 $21.87 $21.21 458
2020-01-09 $21.97 $21.97 $21.90 $21.97 $21.30 2,162
2020-01-08 $21.72 $21.91 $21.72 $21.87 $21.21 4,251
2020-01-07 $21.75 $21.79 $21.75 $21.79 $21.13 1,306
2020-01-06 $21.76 $21.82 $21.76 $21.82 $21.16 205
2020-01-03 $21.72 $21.86 $21.72 $21.79 $21.13 4,897
2020-01-02 $21.82 $21.90 $21.79 $21.90 $21.24 3,570
2019-12-31 $21.81 $21.86 $21.81 $21.85 $21.19 4,357
2019-12-30 $21.78 $21.89 $21.74 $21.76 $21.11 6,725
2019-12-27 $21.83 $21.87 $21.81 $21.81 $21.15 3,006
2019-12-26 $21.85 $21.86 $21.85 $21.86 $21.20 549
2019-12-24 $21.81 $21.82 $21.81 $21.82 $21.16 805
2019-12-23 $21.85 $21.85 $21.85 $21.85 $21.19 8
2019-12-20 $21.82 $21.82 $21.81 $21.82 $21.16 500
2019-12-19 $21.65 $21.72 $21.65 $21.72 $21.06 1,526
2019-12-18 $21.62 $21.68 $21.62 $21.68 $21.03 3,255
2019-12-17 $21.64 $21.67 $21.59 $21.67 $21.02 5,855
2019-12-16 $21.63 $21.64 $21.58 $21.62 $20.96 1,650
2019-12-13 $21.47 $21.49 $21.47 $21.49 $20.84 3,843
2019-12-12 $21.66 $21.75 $21.60 $21.75 $20.96 4,334
2019-12-11 $21.36 $21.43 $21.36 $21.39 $20.61 940
2019-12-10 $21.44 $21.44 $21.41 $21.41 $20.63 1,848
2019-12-09 $21.48 $21.49 $21.48 $21.49 $20.71 1,032
2019-12-06 $21.44 $21.50 $21.44 $21.48 $20.69 8,776
2019-12-05 $21.18 $21.27 $21.17 $21.27 $20.50 2,140
2019-12-04 $21.17 $21.33 $21.17 $21.27 $20.50 2,124
2019-12-03 $21.00 $21.08 $20.99 $21.08 $20.31 917
2019-12-02 $21.46 $21.46 $21.31 $21.31 $20.54 1,879
2019-11-29 $21.57 $21.57 $21.48 $21.50 $20.71 5,090
2019-11-27 $21.50 $21.60 $21.50 $21.56 $20.77 1,566
2019-11-26 $21.47 $21.47 $21.40 $21.46 $20.68 3,573
2019-11-25 $21.41 $21.46 $21.40 $21.46 $20.68 6,537
2019-11-22 $21.24 $21.27 $21.24 $21.27 $20.49 1,364
2019-11-21 $21.12 $21.22 $21.12 $21.15 $20.38 989
2019-11-20 $21.17 $21.24 $21.10 $21.17 $20.40 679
2019-11-19 $21.32 $21.32 $21.23 $21.31 $20.53 11,139
2019-11-18 $21.35 $21.38 $21.34 $21.38 $20.60 5,648
2019-11-15 $21.38 $21.46 $21.38 $21.42 $20.64 3,152
2019-11-14 $21.26 $21.33 $21.21 $21.30 $20.52 2,680
2019-11-13 $21.27 $21.27 $21.27 $21.27 $20.49 0
2019-11-12 $21.38 $21.43 $21.26 $21.33 $20.55 7,332
2019-11-11 $21.28 $21.34 $21.28 $21.34 $20.56 1,400
2019-11-08 $21.26 $21.35 $21.26 $21.35 $20.57 4,326
2019-11-07 $21.36 $21.37 $21.30 $21.30 $20.53 6,511
2019-11-06 $21.25 $21.26 $21.18 $21.22 $20.44 2,730
2019-11-05 $21.25 $21.28 $21.25 $21.26 $20.49 1,960
2019-11-04 $21.17 $21.22 $21.17 $21.22 $20.45 2,889
2019-11-01 $20.92 $21.01 $20.92 $21.01 $20.25 1,221
2019-10-31 $20.64 $20.70 $20.63 $20.70 $19.95 1,904
2019-10-30 $20.76 $20.80 $20.69 $20.80 $20.04 3,000
2019-10-29 $20.85 $20.87 $20.62 $20.79 $20.03 4,526
2019-10-28 $20.79 $20.80 $20.75 $20.76 $20.01 1,730
2019-10-25 $20.67 $20.75 $20.66 $20.71 $19.96 1,332
2019-10-24 $20.48 $20.57 $20.47 $20.57 $19.82 543
2019-10-23 $20.51 $20.58 $20.51 $20.58 $19.83 2,300
2019-10-22 $20.45 $20.59 $20.45 $20.56 $19.81 453
2019-10-21 $20.41 $20.47 $20.40 $20.44 $19.70 2,874
2019-10-18 $20.26 $20.31 $20.26 $20.31 $19.57 112
2019-10-17 $20.31 $20.31 $20.26 $20.26 $19.52 400
2019-10-16 $20.26 $20.30 $20.26 $20.27 $19.53 2,017
2019-10-15 $20.14 $20.31 $20.14 $20.31 $19.57 974
2019-10-14 $20.06 $20.16 $20.05 $20.10 $19.37 1,444
2019-10-11 $20.16 $20.34 $20.15 $20.17 $19.44 13,213
2019-10-10 $19.81 $19.84 $19.81 $19.83 $19.11 1,900
2019-10-09 $19.62 $19.74 $19.62 $19.70 $18.98 6,100
2019-10-08 $19.63 $19.63 $19.56 $19.56 $18.85 200
2019-10-07 $19.93 $20.00 $19.92 $19.94 $19.22 2,035
2019-10-04 $19.87 $20.00 $19.87 $20.00 $19.27 902
2019-10-03 $19.70 $19.74 $19.68 $19.74 $19.02 1,908
2019-10-02 $19.77 $19.77 $19.58 $19.64 $18.92 8,535
2019-10-01 $20.06 $20.07 $20.01 $20.02 $19.29 1,047
2019-09-30 $20.43 $20.43 $20.36 $20.36 $19.62 1,042
2019-09-27 $20.27 $20.36 $20.17 $20.25 $19.52 2,472
2019-09-26 $20.25 $20.29 $20.23 $20.29 $19.55 200
2019-09-25 $20.28 $20.33 $20.26 $20.33 $19.59 4,299
2019-09-24 $20.27 $20.40 $20.24 $20.32 $19.46 2,984
2019-09-23 $20.51 $20.52 $20.51 $20.51 $19.65 200
2019-09-20 $20.63 $20.63 $20.49 $20.51 $19.64 2,634
2019-09-19 $20.62 $20.65 $20.53 $20.53 $19.66 3,400
2019-09-18 $20.52 $20.60 $20.49 $20.60 $19.73 2,585
2019-09-17 $20.25 $20.61 $20.25 $20.61 $19.74 1,444
2019-09-16 $20.64 $20.70 $20.64 $20.70 $19.83 454
2019-09-13 $20.75 $20.78 $20.71 $20.72 $19.84 5,300
2019-09-12 $20.68 $20.80 $20.65 $20.71 $19.84 2,231
2019-09-11 $20.53 $20.68 $20.53 $20.68 $19.81 5,615
2019-09-10 $20.38 $20.47 $20.38 $20.47 $19.61 2,300
2019-09-09 $20.27 $20.32 $20.23 $20.32 $19.47 2,428
2019-09-06 $20.14 $20.14 $20.11 $20.13 $19.28 2,600
2019-09-05 $20.11 $20.11 $20.11 $20.11 $19.26 0
2019-09-04 $19.65 $19.79 $19.64 $19.79 $18.96 5,240
2019-09-03 $19.43 $19.54 $19.43 $19.54 $18.71 10,296
2019-08-30 $19.70 $19.74 $19.59 $19.67 $18.84 74,728
2019-08-29 $19.57 $19.65 $19.57 $19.65 $18.82 2,251
2019-08-28 $19.19 $19.39 $19.19 $19.39 $18.57 52,958
2019-08-27 $19.40 $19.40 $19.20 $19.23 $18.42 6,719
2019-08-26 $19.25 $19.39 $19.25 $19.32 $18.51 4,668
2019-08-23 $19.56 $19.64 $19.11 $19.11 $18.30 3,784
2019-08-22 $19.75 $19.77 $19.68 $19.77 $18.93 1,477
2019-08-21 $19.69 $19.72 $19.67 $19.71 $18.88 3,369
2019-08-20 $19.58 $19.62 $19.50 $19.51 $18.68 6,740
2019-08-19 $19.75 $19.77 $19.68 $19.73 $18.90 5,382
2019-08-16 $19.42 $19.54 $19.42 $19.54 $18.71 401
2019-08-15 $19.26 $19.27 $19.12 $19.24 $18.43 411
2019-08-14 $19.43 $19.52 $19.26 $19.26 $18.45 2,383
2019-08-13 $19.86 $19.88 $19.76 $19.80 $18.96 10,577
2019-08-12 $19.68 $19.68 $19.57 $19.58 $18.75 2,667
2019-08-09 $19.87 $19.88 $19.82 $19.88 $19.04 1,368
2019-08-08 $20.00 $20.03 $19.96 $20.03 $19.19 2,300
2019-08-07 $19.45 $19.74 $19.45 $19.74 $18.91 9,708
2019-08-06 $19.54 $19.72 $19.53 $19.72 $18.89 1,215
2019-08-05 $19.49 $19.55 $19.42 $19.55 $18.73 3,576
2019-08-02 $19.99 $20.13 $19.98 $20.09 $19.24 15,120
2019-08-01 $20.59 $20.59 $20.18 $20.18 $19.33 5,788
2019-07-31 $20.64 $20.68 $20.51 $20.51 $19.65 38,295
2019-07-30 $20.64 $20.68 $20.57 $20.67 $19.80 9,367
2019-07-29 $20.71 $20.71 $20.70 $20.70 $19.82 469
2019-07-26 $20.70 $20.76 $20.70 $20.76 $19.88 5,674
2019-07-25 $20.67 $20.67 $20.63 $20.63 $19.76 513
2019-07-24 $20.66 $20.78 $20.65 $20.75 $19.88 5,319
2019-07-23 $20.52 $20.63 $20.52 $20.63 $19.76 600
2019-07-22 $20.54 $20.54 $20.42 $20.43 $19.56 4,089
2019-07-19 $20.58 $20.58 $20.46 $20.46 $19.60 4,932
2019-07-18 $20.43 $20.54 $20.43 $20.54 $19.67 595
2019-07-17 $20.55 $20.55 $20.46 $20.46 $19.60 707
2019-07-16 $20.61 $20.68 $20.61 $20.62 $19.75 4,770
2019-07-15 $20.62 $20.65 $20.62 $20.65 $19.77 3,795
2019-07-12 $20.59 $20.67 $20.59 $20.67 $19.79 2,510
2019-07-11 $20.51 $20.51 $20.45 $20.51 $19.65 2,025
2019-07-10 $20.57 $20.57 $20.51 $20.51 $19.65 553
2019-07-09 $20.45 $20.51 $20.44 $20.51 $19.65 4,576
2019-07-08 $20.52 $20.60 $20.47 $20.51 $19.64 4,742
2019-07-05 $20.55 $20.63 $20.53 $20.61 $19.74 2,143
2019-07-03 $20.62 $20.68 $20.62 $20.68 $19.80 150
2019-07-02 $20.40 $20.45 $20.40 $20.45 $19.59 6,838
2019-07-01 $20.46 $20.48 $20.46 $20.48 $19.62 302
2019-06-28 $20.25 $20.33 $20.25 $20.33 $19.47 4,271
2019-06-27 $20.16 $20.21 $20.16 $20.21 $19.36 2,865
2019-06-26 $20.14 $20.18 $20.09 $20.10 $19.25 8,840
2019-06-25 $20.21 $20.21 $20.08 $20.09 $19.24 10,359
2019-06-24 $20.26 $20.26 $20.19 $20.22 $19.37 16,186
2019-06-21 $20.27 $20.34 $20.27 $20.34 $19.49 10,040
2019-06-20 $20.30 $20.37 $20.22 $20.37 $19.51 1,430
2019-06-19 $20.07 $20.16 $20.07 $20.16 $19.31 1,950
2019-06-18 $20.10 $20.15 $20.10 $20.11 $19.26 20,433
2019-06-17 $19.92 $19.97 $19.92 $19.95 $19.11 2,660
2019-06-14 $19.94 $19.96 $19.88 $19.96 $19.12 4,030
2019-06-13 $20.06 $20.07 $20.00 $20.07 $19.12 3,978
2019-06-12 $19.95 $19.96 $19.95 $19.95 $19.00 1,223
2019-06-11 $20.00 $20.07 $19.96 $19.99 $19.04 1,065
2019-06-10 $20.10 $20.10 $19.97 $19.97 $19.02 6,209
2019-06-07 $19.91 $19.99 $19.87 $19.92 $18.98 10,699
2019-06-06 $19.70 $19.82 $19.66 $19.82 $18.88 8,042
2019-06-05 $19.58 $19.71 $19.58 $19.71 $18.77 11,258
2019-06-04 $19.49 $19.61 $19.44 $19.61 $18.68 12,670
2019-06-03 $19.12 $19.18 $19.07 $19.17 $18.26 2,529
2019-05-31 $19.07 $19.15 $19.03 $19.03 $18.13 10,484
2019-05-30 $19.27 $19.36 $19.24 $19.32 $18.40 2,408
2019-05-29 $19.28 $19.39 $19.22 $19.33 $18.41 4,150
2019-05-28 $19.73 $19.73 $19.45 $19.46 $18.53 3,814
2019-05-24 $19.88 $19.88 $19.66 $19.71 $18.77 21,169
2019-05-23 $19.65 $19.69 $19.65 $19.69 $18.75 335
2019-05-22 $19.94 $19.97 $19.92 $19.97 $19.02 5,797
2019-05-21 $19.97 $20.05 $19.97 $20.05 $19.10 780
2019-05-20 $19.92 $19.94 $19.85 $19.86 $18.92 780
2019-05-17 $20.01 $20.10 $19.99 $19.99 $19.04 948
2019-05-16 $20.15 $20.15 $20.11 $20.11 $19.16 3,551
2019-05-15 $20.03 $20.03 $20.03 $20.03 $19.08 80
2019-05-14 $19.95 $20.05 $19.93 $19.96 $19.01 3,728
2019-05-13 $19.76 $19.84 $19.72 $19.77 $18.83 4,275
2019-05-10 $20.00 $20.19 $19.90 $20.19 $19.23 3,431
2019-05-09 $19.96 $20.14 $19.90 $20.14 $19.18 23,560
2019-05-08 $20.16 $20.28 $20.16 $20.18 $19.22 1,554
2019-05-07 $20.28 $20.33 $20.24 $20.24 $19.27 3,242
2019-05-06 $20.51 $20.59 $20.48 $20.57 $19.59 3,123
2019-05-03 $20.63 $20.71 $20.61 $20.69 $19.71 5,150
2019-05-02 $20.49 $20.50 $20.47 $20.50 $19.52 1,933
2019-05-01 $20.64 $20.79 $20.58 $20.58 $19.60 3,541
2019-04-30 $20.58 $20.70 $20.58 $20.70 $19.72 4,423
2019-04-29 $20.69 $20.72 $20.69 $20.70 $19.72 6,596
2019-04-26 $20.60 $20.62 $20.60 $20.62 $19.64 337
2019-04-25 $20.50 $20.60 $20.46 $20.54 $19.56 5,452
2019-04-24 $20.69 $20.73 $20.65 $20.69 $19.71 1,492
2019-04-23 $20.64 $20.71 $20.64 $20.71 $19.72 2,500
2019-04-22 $20.53 $20.53 $20.52 $20.53 $19.55 2,139
2019-04-18 $20.51 $20.64 $20.51 $20.62 $19.64 1,654
2019-04-17 $20.64 $20.64 $20.57 $20.58 $19.60 8,307
2019-04-16 $20.63 $20.64 $20.57 $20.64 $19.66 9,820
2019-04-15 $20.58 $20.60 $20.58 $20.60 $19.62 7,900
2019-04-12 $20.64 $20.65 $20.59 $20.65 $19.67 9,651
2019-04-11 $20.43 $20.50 $20.43 $20.50 $19.52 8,106
2019-04-10 $20.38 $20.47 $20.38 $20.47 $19.50 3,254
2019-04-09 $20.40 $20.46 $20.38 $20.38 $19.41 4,759
2019-04-08 $20.52 $20.60 $20.51 $20.59 $19.61 6,513
2019-04-05 $20.51 $20.63 $20.51 $20.59 $19.61 13,168
2019-04-04 $20.39 $20.47 $20.36 $20.44 $19.47 39,553
2019-04-03 $20.36 $20.37 $20.33 $20.37 $19.40 5,150
2019-04-02 $20.34 $20.37 $20.32 $20.37 $19.40 20,422
2019-04-01 $20.39 $20.42 $20.34 $20.38 $19.41 2,607
2019-03-29 $20.22 $20.28 $20.19 $20.25 $19.29 4,565
2019-03-28 $20.14 $20.22 $20.11 $20.19 $19.23 9,965
2019-03-27 $20.19 $20.19 $20.16 $20.16 $19.20 5,519
2019-03-26 $20.14 $20.31 $20.13 $20.18 $19.22 8,589
2019-03-25 $20.10 $20.12 $20.05 $20.06 $19.11 1,082
2019-03-22 $20.13 $20.13 $20.08 $20.10 $19.14 9,090
2019-03-21 $20.24 $20.30 $20.24 $20.30 $19.34 8,624
2019-03-20 $20.28 $20.29 $20.25 $20.27 $19.24 4,660
2019-03-19 $20.36 $20.43 $20.31 $20.31 $19.28 16,296
2019-03-18 $20.38 $20.38 $20.30 $20.33 $19.30 4,229
2019-03-15 $20.25 $20.30 $20.25 $20.29 $19.26 4,851
2019-03-14 $20.17 $20.30 $20.17 $20.25 $19.22 6,227
2019-03-13 $20.27 $20.30 $20.23 $20.27 $19.24 19,266
2019-03-12 $20.19 $20.19 $20.16 $20.16 $19.14 1,088
2019-03-11 $20.12 $20.17 $20.12 $20.17 $19.15 6,806
2019-03-08 $19.96 $20.05 $19.94 $20.01 $18.99 24,459
2019-03-07 $20.06 $20.13 $20.05 $20.06 $19.04 7,433
2019-03-06 $20.25 $20.25 $20.12 $20.15 $19.13 5,757
2019-03-05 $20.22 $20.28 $20.22 $20.26 $19.23 2,500
2019-03-04 $20.36 $20.36 $20.14 $20.26 $19.23 4,410
2019-03-01 $20.28 $20.30 $20.28 $20.28 $19.25 4,310
2019-02-28 $20.17 $20.28 $20.17 $20.20 $19.17 10,162
2019-02-27 $20.18 $20.25 $20.18 $20.25 $19.22 5,334
2019-02-26 $20.23 $20.26 $20.23 $20.25 $19.23 7,295
2019-02-25 $20.29 $20.33 $20.26 $20.27 $19.24 16,455
2019-02-22 $20.20 $20.24 $20.20 $20.24 $19.21 6,683
2019-02-21 $20.19 $20.27 $20.19 $20.23 $19.20 4,612
2019-02-20 $20.21 $20.29 $20.21 $20.27 $19.24 5,825
2019-02-19 $20.10 $20.28 $20.10 $20.26 $19.23 4,119
2019-02-15 $20.23 $20.34 $20.22 $20.22 $19.19 750
2019-02-14 $20.11 $20.15 $20.11 $20.14 $19.11 3,761
2019-02-13 $20.04 $20.19 $20.04 $20.14 $19.12 6,594
2019-02-12 $19.94 $20.13 $19.94 $20.10 $19.08 17,647
2019-02-11 $19.93 $19.99 $19.93 $19.96 $18.95 3,145
2019-02-08 $19.83 $19.94 $19.83 $19.94 $18.92 5,480
2019-02-07 $19.90 $19.94 $19.90 $19.94 $18.93 2,704
2019-02-06 $20.05 $20.09 $20.01 $20.05 $19.03 7,656
2019-02-05 $20.00 $20.07 $20.00 $20.04 $19.02 4,233
2019-02-04 $20.10 $20.10 $19.98 $19.98 $18.97 503
2019-02-01 $19.90 $20.03 $19.90 $19.99 $18.97 4,470
2019-01-31 $19.94 $20.02 $19.94 $19.98 $18.97 7,318
2019-01-30 $19.90 $19.98 $19.90 $19.96 $18.95 5,119
2019-01-29 $19.89 $19.94 $19.89 $19.94 $18.92 577
2019-01-28 $19.80 $19.97 $19.80 $19.89 $18.88 954
2019-01-25 $19.90 $19.97 $19.90 $19.94 $18.92 3,204
2019-01-24 $19.87 $19.92 $19.87 $19.92 $18.90 365
2019-01-23 $19.92 $19.93 $19.92 $19.93 $18.92 947
2019-01-22 $19.88 $19.90 $19.88 $19.90 $18.89 389
2019-01-18 $19.95 $19.96 $19.93 $19.93 $18.91 5,125
2019-01-17 $19.91 $19.94 $19.90 $19.90 $18.89 1,389
2019-01-16 $19.85 $19.92 $19.85 $19.88 $18.87 2,180
2019-01-15 $19.84 $19.91 $19.84 $19.84 $18.84 2,752
2019-01-14 $19.90 $19.90 $19.81 $19.86 $18.85 789
2019-01-11 $19.86 $19.86 $19.86 $19.86 $18.85 67
2019-01-10 $19.89 $19.89 $19.80 $19.84 $18.83 2,977
2019-01-09 $19.85 $19.85 $19.80 $19.83 $18.82 3,000
2019-01-08 $19.82 $19.86 $19.77 $19.82 $18.81 1,902
2019-01-07 $19.77 $19.83 $19.64 $19.64 $18.64 4,410
2019-01-04 $19.79 $19.79 $19.78 $19.78 $18.78 130
2019-01-03 $19.79 $19.81 $19.73 $19.73 $18.73 1,651
2019-01-02 $19.83 $20.04 $19.83 $20.04 $19.02 4,004
2018-12-31 $19.94 $19.97 $19.90 $19.93 $18.92 7,296
2018-12-28 $19.89 $20.11 $19.80 $19.85 $18.85 17,830
2018-12-27 $19.41 $19.84 $19.20 $19.84 $18.83 6,575
2018-12-26 $18.95 $19.73 $18.87 $19.73 $18.73 13,619
2018-12-24 $19.13 $19.15 $18.96 $18.96 $18.00 400
2018-12-21 $19.81 $19.91 $19.40 $19.42 $18.43 3,405
2018-12-20 $20.02 $20.13 $19.79 $19.79 $18.78 12,122
2018-12-19 $20.56 $20.62 $20.21 $20.21 $19.18 1,532
2018-12-18 $20.72 $20.72 $20.48 $20.53 $19.49 1,749
2018-12-17 $21.06 $21.20 $20.67 $20.71 $19.48 2,758
2018-12-14 $21.36 $21.36 $21.20 $21.20 $19.93 1,614
2018-12-13 $21.62 $21.62 $21.45 $21.55 $20.26 2,095
2018-12-12 $21.82 $21.82 $21.61 $21.61 $20.32 3,771
2018-12-11 $21.43 $21.57 $21.43 $21.51 $20.22 1,774
2018-12-10 $21.59 $21.59 $21.52 $21.52 $20.23 936
2018-12-07 $21.77 $21.77 $21.55 $21.56 $20.27 6,179
2018-12-06 $21.77 $21.77 $21.59 $21.70 $20.40 1,765
2018-12-04 $22.19 $22.19 $22.19 $22.19 $20.86 4,007
2018-12-03 $22.79 $22.79 $22.61 $22.65 $21.30 2,494
2018-11-30 $22.26 $22.49 $22.26 $22.49 $21.15 5,877
2018-11-29 $22.22 $22.45 $22.22 $22.36 $21.02 17,680
2018-11-28 $22.07 $22.33 $22.07 $22.33 $20.99 5,192
2018-11-27 $21.89 $21.99 $21.82 $21.99 $20.68 16,561
2018-11-26 $21.97 $21.97 $21.84 $21.95 $20.64 1,974
2018-11-23 $21.66 $21.73 $21.66 $21.73 $20.43 700
2018-11-21 $21.82 $21.94 $21.82 $21.89 $20.58 2,923
2018-11-20 $21.76 $21.76 $21.76 $21.76 $20.46 100
2018-11-19 $22.26 $22.26 $22.08 $22.08 $20.76 2,326
2018-11-16 $22.20 $22.32 $22.20 $22.32 $20.99 865
2018-11-15 $22.00 $22.27 $22.00 $22.27 $20.94 14,900
2018-11-14 $22.24 $22.24 $22.07 $22.07 $20.75 3,003
2018-11-13 $22.36 $22.36 $22.22 $22.28 $20.95 12,953
2018-11-12 $22.49 $22.49 $22.38 $22.38 $21.04 1,770
2018-11-09 $22.59 $22.64 $22.56 $22.59 $21.24 826
2018-11-08 $22.75 $22.84 $22.72 $22.75 $21.39 6,865
2018-11-07 $22.72 $22.80 $22.58 $22.80 $21.44 3,076
2018-11-06 $22.36 $22.47 $22.36 $22.44 $21.10 4,102
2018-11-05 $22.20 $22.28 $22.20 $22.24 $20.91 1,312
2018-11-02 $22.03 $22.09 $21.99 $22.09 $20.77 4,161
2018-11-01 $22.17 $22.17 $22.17 $22.17 $20.85 100
2018-10-31 $22.07 $22.07 $21.89 $22.04 $20.72 4,846
2018-10-30 $21.64 $21.64 $21.56 $21.57 $20.28 1,700
2018-10-29 $21.70 $21.70 $21.35 $21.35 $20.07 1,269
2018-10-26 $21.49 $21.60 $21.26 $21.44 $20.16 2,341
2018-10-25 $21.73 $21.82 $21.70 $21.82 $20.52 3,188
2018-10-24 $22.06 $22.06 $21.90 $21.90 $20.59 1,875
2018-10-23 $21.91 $22.08 $21.75 $22.08 $20.76 1,079
2018-10-22 $22.51 $22.51 $22.18 $22.24 $20.91 10,794
2018-10-19 $22.50 $22.54 $22.36 $22.39 $21.05 3,008
2018-10-18 $22.53 $22.64 $22.36 $22.36 $21.02 7,109
2018-10-17 $22.62 $22.71 $22.62 $22.63 $21.28 2,230
2018-10-16 $22.45 $22.65 $22.45 $22.65 $21.30 5,135
2018-10-15 $22.29 $22.45 $22.29 $22.36 $21.02 9,523
2018-10-12 $22.45 $22.45 $22.05 $22.20 $20.87 6,659
2018-10-11 $22.14 $22.14 $22.14 $22.14 $20.82 220
2018-10-10 $22.98 $22.98 $22.66 $22.66 $21.31 5,000
2018-10-09 $23.31 $23.31 $23.25 $23.25 $21.86 1,622
2018-10-08 $23.27 $23.38 $23.27 $23.38 $21.98 1,580
2018-10-05 $23.43 $23.43 $23.16 $23.16 $21.78 2,493
2018-10-04 $23.46 $23.46 $23.35 $23.35 $21.95 1,466
2018-10-03 $23.59 $23.59 $23.47 $23.47 $22.07 428
2018-10-02 $23.59 $23.59 $23.49 $23.53 $22.12 4,293
2018-10-01 $23.58 $23.60 $23.54 $23.55 $22.14 7,245
2018-09-28 $23.47 $23.49 $23.44 $23.46 $22.06 13,405
2018-09-27 $23.43 $23.52 $23.40 $23.42 $22.02 26,568
2018-09-26 $23.55 $23.55 $23.51 $23.51 $22.11 9,581
2018-09-25 $23.57 $23.58 $23.41 $23.41 $22.01 3,795
2018-09-24 $23.79 $23.79 $23.48 $23.56 $22.15 13,068
2018-09-21 $23.76 $23.78 $23.74 $23.74 $22.32 9,781
2018-09-20 $23.68 $23.74 $23.58 $23.74 $22.32 11,870
2018-09-19 $23.54 $23.54 $23.52 $23.52 $22.11 5,882
2018-09-18 $23.35 $23.51 $23.35 $23.48 $22.08 7,280
2018-09-17 $23.33 $23.37 $23.33 $23.37 $21.97 1,854
2018-09-14 $23.31 $23.37 $23.31 $23.37 $21.97 5,859
2018-09-13 $23.44 $23.45 $23.38 $23.38 $21.91 4,229
2018-09-12 $23.17 $23.33 $23.17 $23.26 $21.80 18,201
2018-09-11 $23.21 $23.21 $23.21 $23.21 $21.74 96
2018-09-10 $23.26 $23.26 $23.21 $23.21 $21.74 1,325
2018-09-07 $23.16 $23.17 $23.16 $23.17 $21.71 677
2018-09-06 $23.28 $23.28 $23.28 $23.28 $21.81 980
2018-09-05 $23.24 $23.32 $23.24 $23.32 $21.85 1,390
2018-09-04 $23.32 $23.32 $23.22 $23.29 $21.82 12,092
2018-08-31 $23.34 $23.34 $23.24 $23.30 $21.83 6,090
2018-08-30 $23.40 $23.40 $23.38 $23.38 $21.91 475
2018-08-29 $23.46 $23.49 $23.44 $23.49 $22.01 27,148
2018-08-28 $23.36 $23.36 $23.32 $23.36 $21.89 2,011
2018-08-27 $23.15 $23.15 $23.15 $23.15 $21.69 0
2018-08-24 $23.22 $23.22 $23.15 $23.15 $21.69 1,292
2018-08-23 $23.18 $23.18 $23.18 $23.18 $21.72 398
2018-08-22 $23.15 $23.22 $23.15 $23.22 $21.76 2,040
2018-08-21 $23.15 $23.25 $23.15 $23.19 $21.73 9,634
2018-08-20 $23.07 $23.17 $23.07 $23.17 $21.71 1,085
2018-08-17 $22.97 $23.11 $22.96 $23.11 $21.65 2,903
2018-08-16 $22.90 $22.98 $22.90 $22.94 $21.50 4,304
2018-08-15 $22.68 $22.68 $22.56 $22.61 $21.19 8,430
2018-08-14 $22.82 $22.82 $22.82 $22.82 $21.38 1,197
2018-08-13 $22.74 $22.74 $22.74 $22.74 $21.31 802
2018-08-10 $22.98 $22.98 $22.83 $22.84 $21.40 1,960
2018-08-09 $23.08 $23.12 $23.04 $23.04 $21.59 11,500
2018-08-08 $23.07 $23.07 $23.07 $23.07 $21.62 1,074
2018-08-07 $23.11 $23.11 $23.10 $23.10 $21.65 2,830
2018-08-06 $23.06 $23.13 $23.06 $23.13 $21.67 2,889
2018-08-03 $22.99 $22.99 $22.99 $22.99 $21.54 632
2018-08-02 $22.76 $22.77 $22.75 $22.77 $21.34 1,110
2018-08-01 $22.88 $22.92 $22.77 $22.77 $21.34 20,054
2018-07-31 $22.80 $22.80 $22.80 $22.80 $21.36 63
2018-07-30 $22.78 $22.81 $22.75 $22.80 $21.36 12,800
2018-07-27 $22.79 $22.79 $22.71 $22.71 $21.28 760
2018-07-26 $22.88 $22.88 $22.88 $22.88 $21.44 247
2018-07-25 $22.72 $22.72 $22.72 $22.72 $21.29 70
2018-07-24 $22.72 $22.72 $22.72 $22.72 $21.29 300
2018-07-23 $22.52 $22.59 $22.52 $22.59 $21.17 840
2018-07-20 $22.57 $22.57 $22.56 $22.56 $21.14 2,000
2018-07-19 $22.71 $22.71 $22.71 $22.71 $21.28 660
2018-07-18 $22.64 $22.65 $22.64 $22.65 $21.22 815
2018-07-17 $22.65 $22.68 $22.65 $22.68 $21.25 2,195
2018-07-16 $22.62 $22.63 $22.62 $22.62 $21.20 2,268
2018-07-13 $22.70 $22.70 $22.70 $22.70 $21.27 735
2018-07-12 $22.61 $22.66 $22.58 $22.58 $21.16 7,408
2018-07-11 $22.55 $22.56 $22.53 $22.53 $21.11 475
2018-07-10 $22.65 $22.71 $22.65 $22.70 $21.27 1,906
2018-07-09 $22.60 $22.61 $22.54 $22.54 $21.12 1,007
2018-07-06 $22.47 $22.47 $22.47 $22.47 $21.05 291
2018-07-05 $22.20 $22.20 $22.20 $22.20 $20.80 6
2018-07-03 $22.20 $22.20 $22.20 $22.20 $20.80 260
2018-07-02 $22.01 $22.06 $21.94 $21.96 $20.57 3,329
2018-06-29 $22.21 $22.28 $22.21 $22.28 $20.88 2,800
2018-06-28 $22.04 $22.11 $21.99 $22.10 $20.71 3,044
2018-06-27 $22.30 $22.30 $22.10 $22.11 $20.72 2,899
2018-06-26 $22.16 $22.21 $22.16 $22.21 $20.81 1,404
2018-06-25 $22.13 $22.13 $22.12 $22.13 $20.74 506
2018-06-22 $22.37 $22.41 $22.36 $22.41 $21.00 9,086
2018-06-21 $22.30 $22.30 $22.24 $22.24 $20.84 513
2018-06-20 $22.41 $22.49 $22.36 $22.45 $20.96 4,983
2018-06-19 $22.39 $22.39 $22.39 $22.39 $20.91 117
2018-06-18 $22.44 $22.46 $22.41 $22.41 $20.93 1,608
2018-06-15 $22.42 $22.43 $22.42 $22.43 $20.94 1,100
2018-06-14 $22.55 $22.56 $22.55 $22.56 $21.06 1,484
2018-06-13 $22.58 $22.58 $22.49 $22.49 $21.00 600
2018-06-12 $22.59 $22.59 $22.59 $22.59 $21.09 1,824
2018-06-11 $22.60 $22.60 $22.60 $22.60 $21.10 2,500
2018-06-08 $22.47 $22.53 $22.41 $22.53 $21.03 1,792
2018-06-07 $22.33 $22.46 $22.33 $22.46 $20.97 4,936
2018-06-06 $22.27 $22.27 $22.27 $22.27 $20.79 178
2018-06-05 $22.23 $22.23 $22.23 $22.23 $20.76 0
2018-06-04 $22.21 $22.23 $22.19 $22.23 $20.76 1,850
2018-06-01 $22.13 $22.16 $22.09 $22.09 $20.63 2,618
2018-05-31 $22.02 $22.04 $21.96 $21.97 $20.51 9,298
2018-05-30 $22.21 $22.21 $22.12 $22.14 $20.68 3,474
2018-05-29 $21.91 $21.96 $21.78 $21.80 $20.35 4,313
2018-05-25 $22.13 $22.13 $22.05 $22.08 $20.62 3,974
2018-05-24 $22.04 $22.09 $22.04 $22.07 $20.60 4,350
2018-05-23 $22.00 $22.16 $22.00 $22.16 $20.69 15,215
2018-05-22 $22.19 $22.26 $22.19 $22.26 $20.78 1,350
2018-05-21 $22.18 $22.19 $22.18 $22.19 $20.72 10,672
2018-05-18 $22.06 $22.07 $22.04 $22.04 $20.58 5,458
2018-05-17 $22.02 $22.13 $22.01 $22.11 $20.64 17,650
2018-05-16 $22.00 $22.07 $22.00 $22.07 $20.60 558
2018-05-15 $21.99 $22.03 $21.91 $21.92 $20.47 5,683
2018-05-14 $22.12 $22.12 $22.12 $22.12 $20.65 374
2018-05-11 $22.07 $22.07 $21.99 $22.00 $20.54 6,964
2018-05-10 $21.90 $22.07 $21.90 $22.01 $20.55 2,030
2018-05-09 $21.73 $21.89 $21.73 $21.84 $20.39 4,323
2018-05-08 $21.71 $21.71 $21.61 $21.61 $20.18 9,773
2018-05-07 $21.76 $21.77 $21.76 $21.77 $20.33 2,429
2018-05-04 $21.72 $21.74 $21.72 $21.74 $20.30 2,774
2018-05-03 $21.51 $21.51 $21.51 $21.51 $20.08 0
2018-05-02 $21.63 $21.64 $21.51 $21.51 $20.08 1,513
2018-05-01 $21.54 $21.55 $21.54 $21.54 $20.11 925
2018-04-30 $21.79 $21.79 $21.68 $21.68 $20.24 2,760
2018-04-27 $21.71 $21.74 $21.71 $21.73 $20.29 3,001
2018-04-26 $21.68 $21.74 $21.65 $21.74 $20.30 2,604
2018-04-25 $21.55 $21.57 $21.51 $21.56 $20.13 3,663
2018-04-24 $21.53 $21.57 $21.53 $21.57 $20.14 300
2018-04-23 $21.67 $21.73 $21.61 $21.63 $20.20 5,985
2018-04-20 $21.74 $21.75 $21.59 $21.60 $20.17 8,617
2018-04-19 $21.79 $21.79 $21.72 $21.76 $20.31 8,699
2018-04-18 $21.83 $21.84 $21.82 $21.83 $20.38 4,916
2018-04-17 $21.80 $21.85 $21.80 $21.83 $20.38 2,845
2018-04-16 $21.71 $21.75 $21.71 $21.75 $20.30 11,526
2018-04-13 $21.65 $21.69 $21.63 $21.63 $20.20 1,093
2018-04-12 $21.63 $21.64 $21.63 $21.64 $20.21 2,300
2018-04-11 $21.62 $21.63 $21.62 $21.63 $20.20 1,412
2018-04-10 $21.57 $21.65 $21.53 $21.63 $20.19 3,732
2018-04-09 $21.55 $21.56 $21.51 $21.51 $20.08 5,621
2018-04-06 $21.49 $21.52 $21.28 $21.28 $19.87 6,678
2018-04-05 $21.61 $21.69 $21.61 $21.65 $20.21 38,191
2018-04-04 $21.31 $21.47 $21.31 $21.46 $20.04 7,883
2018-04-03 $21.22 $21.40 $21.21 $21.39 $19.97 13,221
2018-04-02 $21.04 $21.04 $21.04 $21.04 $19.65 126
2018-03-29 $21.56 $21.68 $21.56 $21.64 $20.20 3,887
2018-03-28 $21.39 $21.45 $21.33 $21.37 $19.95 18,799
2018-03-27 $21.58 $21.68 $21.58 $21.68 $20.24 954
2018-03-26 $21.45 $21.45 $21.45 $21.45 $20.02 0
2018-03-23 $21.44 $21.53 $21.38 $21.45 $20.02 9,784
2018-03-22 $21.79 $21.81 $21.50 $21.50 $20.07 2,230
2018-03-21 $22.00 $22.00 $22.00 $22.00 $20.48 0
2018-03-20 $22.00 $22.00 $22.00 $22.00 $20.48 0
2018-03-19 $22.27 $22.27 $21.96 $22.00 $20.48 2,833
2018-03-16 $22.30 $22.30 $22.25 $22.25 $20.71 584
2018-03-15 $22.28 $22.28 $22.19 $22.20 $20.66 1,016
2018-03-14 $22.44 $22.44 $22.44 $22.44 $20.88 980
2018-03-13 $22.54 $22.54 $22.47 $22.50 $20.94 1,475
2018-03-12 $22.62 $22.65 $22.62 $22.65 $21.08 1,104
2018-03-09 $22.44 $22.61 $22.44 $22.61 $21.04 8,812
2018-03-08 $22.24 $22.28 $22.22 $22.26 $20.72 2,000
2018-03-07 $22.28 $22.28 $22.22 $22.22 $20.68 2,073
2018-03-06 $22.21 $22.30 $22.21 $22.30 $20.76 2,674
2018-03-05 $21.96 $22.33 $21.96 $22.32 $20.77 2,384
2018-03-02 $21.91 $21.91 $21.91 $21.91 $20.39 0
2018-03-01 $22.18 $22.18 $21.89 $21.91 $20.39 5,533
2018-02-28 $22.54 $22.54 $22.40 $22.40 $20.85 3,420
2018-02-27 $22.73 $22.73 $22.50 $22.52 $20.96 8,450
2018-02-26 $22.54 $22.68 $22.54 $22.66 $21.09 3,847
2018-02-23 $22.24 $22.41 $22.24 $22.41 $20.86 12,200
2018-02-22 $22.28 $22.35 $22.09 $22.09 $20.56 7,426
2018-02-21 $22.42 $22.48 $22.37 $22.48 $20.92 3,191
2018-02-20 $22.43 $22.43 $22.25 $22.25 $20.71 2,245
2018-02-16 $22.45 $22.60 $22.39 $22.51 $20.95 4,179
2018-02-15 $22.25 $22.35 $22.23 $22.35 $20.80 8,285
2018-02-14 $21.71 $22.17 $21.71 $22.17 $20.64 30,082
2018-02-13 $21.82 $21.89 $21.75 $21.89 $20.37 6,197
2018-02-12 $21.93 $22.02 $21.93 $22.02 $20.50 30,104
2018-02-09 $21.53 $21.53 $21.35 $21.35 $19.87 1,438
2018-02-08 $21.92 $21.92 $21.74 $21.74 $20.24 2,650
2018-02-07 $22.30 $22.34 $22.16 $22.32 $20.77 13,469
2018-02-06 $21.24 $22.13 $21.24 $22.10 $20.57 3,847
2018-02-05 $22.70 $22.70 $21.89 $22.15 $20.61 12,244
2018-02-02 $22.96 $22.96 $22.82 $22.83 $21.25 3,144
2018-02-01 $23.14 $23.25 $23.10 $23.10 $21.50 14,665
2018-01-31 $23.29 $23.29 $23.13 $23.13 $21.53 8,219
2018-01-30 $23.23 $23.31 $23.20 $23.23 $21.62 36,575
2018-01-29 $23.58 $23.61 $23.47 $23.58 $21.95 9,192
2018-01-26 $23.64 $23.64 $23.47 $23.64 $22.00 10,500
2018-01-25 $23.50 $23.51 $23.36 $23.40 $21.78 4,527
2018-01-24 $23.47 $23.47 $23.34 $23.43 $21.81 3,783
2018-01-23 $23.37 $23.40 $23.35 $23.40 $21.78 2,159
2018-01-22 $23.26 $23.30 $23.24 $23.28 $21.67 5,758
2018-01-19 $23.05 $23.12 $23.02 $23.12 $21.52 12,829
2018-01-18 $23.24 $23.24 $23.02 $23.05 $21.45 6,722
2018-01-17 $23.02 $23.14 $23.02 $23.13 $21.53 2,950
2018-01-16 $23.11 $23.12 $22.95 $22.97 $21.38 8,911
2018-01-12 $22.98 $23.08 $22.97 $23.03 $21.43 5,729
2018-01-11 $22.83 $22.93 $22.83 $22.92 $21.33 3,466
2018-01-10 $22.80 $22.80 $22.74 $22.76 $21.18 10,830
2018-01-09 $22.84 $22.90 $22.82 $22.82 $21.24 4,316
2018-01-08 $22.76 $22.82 $22.75 $22.82 $21.24 8,688
2018-01-05 $22.71 $22.73 $22.64 $22.73 $21.16 19,887
2018-01-04 $22.69 $22.69 $22.68 $22.68 $21.11 2,642
2018-01-03 $22.57 $22.58 $22.55 $22.57 $21.01 7,149
2018-01-02 $22.39 $22.42 $22.39 $22.42 $20.87 10,590
2017-12-29 $22.37 $22.37 $22.36 $22.36 $20.81 918
2017-12-28 $22.32 $22.34 $22.27 $22.34 $20.79 6,006
2017-12-27 $22.34 $22.35 $22.30 $22.30 $20.76 3,670
2017-12-26 $22.35 $22.37 $22.33 $22.33 $20.78 5,605
2017-12-22 $22.29 $22.31 $22.29 $22.29 $20.75 1,300
2017-12-21 $22.28 $22.33 $22.23 $22.33 $20.78 25,200
2017-12-20 $22.25 $22.29 $22.25 $22.28 $20.66 3,099
2017-12-19 $22.45 $22.45 $22.26 $22.29 $20.67 3,275
2017-12-18 $22.41 $22.41 $22.36 $22.36 $20.73 2,666
2017-12-15 $22.16 $22.27 $22.16 $22.22 $20.61 3,951
2017-12-14 $22.22 $22.22 $22.10 $22.10 $20.49 6,151
2017-12-13 $22.10 $22.16 $22.08 $22.16 $20.55 13,905
2017-12-12 $22.16 $22.17 $22.10 $22.13 $20.52 3,136
2017-12-11 $22.01 $22.02 $22.00 $22.02 $20.42 2,601
2017-12-08 $21.98 $21.98 $21.88 $21.98 $20.38 3,119
2017-12-07 $21.83 $21.84 $21.83 $21.84 $20.25 4,598
2017-12-06 $21.77 $21.83 $21.76 $21.80 $20.21 6,295
2017-12-05 $22.09 $22.09 $21.82 $21.84 $20.25 3,670
2017-12-04 $22.16 $22.16 $22.03 $22.03 $20.43 9,034
2017-12-01 $21.86 $21.86 $21.77 $21.77 $20.19 5,567
2017-11-30 $21.88 $21.94 $21.85 $21.85 $20.26 22,662
2017-11-29 $21.66 $21.74 $21.66 $21.74 $20.16 500
2017-11-28 $21.42 $21.58 $21.36 $21.50 $19.94 11,788
2017-11-27 $21.38 $21.38 $21.32 $21.32 $19.77 2,911
2017-11-24 $21.41 $21.41 $21.39 $21.39 $19.84 8,719
2017-11-22 $21.41 $21.43 $21.41 $21.43 $19.87 3,330
2017-11-21 $21.40 $21.40 $21.35 $21.35 $19.79 1,718
2017-11-20 $21.33 $21.35 $21.33 $21.35 $19.80 2,216
2017-11-17 $21.33 $21.37 $21.31 $21.36 $19.81 3,663
2017-11-16 $21.26 $21.32 $21.18 $21.30 $19.75 4,552
2017-11-15 $21.03 $21.16 $21.03 $21.14 $19.60 2,891
2017-11-14 $21.12 $21.22 $21.12 $21.17 $19.63 4,911
2017-11-13 $21.25 $21.27 $21.22 $21.26 $19.72 3,697
2017-11-10 $21.15 $21.23 $21.15 $21.23 $19.69 9,614
2017-11-09 $21.24 $21.26 $21.19 $21.26 $19.71 7,902
2017-11-08 $21.18 $21.27 $21.12 $21.21 $19.67 23,850
2017-11-07 $21.24 $21.24 $21.19 $21.23 $19.69 3,529
2017-11-06 $21.23 $21.27 $21.22 $21.27 $19.72 1,624
2017-11-03 $21.12 $21.19 $21.12 $21.19 $19.65 4,436
2017-11-02 $21.07 $21.15 $21.07 $21.15 $19.61 8,078
2017-11-01 $21.17 $21.22 $21.17 $21.22 $19.68 1,112
2017-10-31 $21.18 $21.20 $21.15 $21.15 $19.61 3,128
2017-10-30 $21.20 $21.25 $21.20 $21.21 $19.67 2,866
2017-10-27 $21.28 $21.28 $21.28 $21.28 $19.73 380
2017-10-26 $21.28 $21.31 $21.25 $21.30 $19.75 2,179
2017-10-25 $21.19 $21.23 $21.18 $21.23 $19.68 5,932
2017-10-24 $21.35 $21.36 $21.32 $21.36 $19.81 3,803
2017-10-23 $21.38 $21.38 $21.35 $21.35 $19.80 1,027
2017-10-20 $21.37 $21.41 $21.37 $21.41 $19.85 1,674
2017-10-19 $21.24 $21.24 $21.24 $21.24 $19.70 100
2017-10-18 $21.39 $21.39 $21.26 $21.26 $19.72 798
2017-10-17 $21.23 $21.25 $21.21 $21.21 $19.66 3,180
2017-10-16 $21.29 $21.29 $21.25 $21.25 $19.71 2,803
2017-10-13 $21.22 $21.22 $21.22 $21.22 $19.68 45
2017-10-12 $21.24 $21.24 $21.22 $21.22 $19.68 592
2017-10-11 $21.24 $21.24 $21.24 $21.24 $19.70 150
2017-10-10 $21.21 $21.25 $21.19 $21.24 $19.70 28,743
2017-10-09 $21.17 $21.17 $21.17 $21.17 $19.63 1,519
2017-10-06 $21.23 $21.24 $21.23 $21.24 $19.70 398
2017-10-05 $21.28 $21.32 $21.28 $21.32 $19.77 1,473
2017-10-04 $21.23 $21.24 $21.21 $21.22 $19.67 5,342
2017-10-03 $21.20 $21.20 $21.18 $21.20 $19.66 2,389
2017-10-02 $21.08 $21.08 $21.08 $21.08 $19.55 3
2017-09-29 $21.12 $21.12 $21.07 $21.08 $19.55 7,924
2017-09-28 $21.03 $21.05 $21.01 $21.03 $19.50 9,463
2017-09-27 $21.00 $21.06 $20.97 $21.04 $19.51 7,246
2017-09-26 $20.99 $21.00 $20.93 $20.96 $19.44 3,421
2017-09-25 $21.01 $21.01 $20.92 $20.94 $19.41 1,126
2017-09-22 $20.90 $20.90 $20.88 $20.90 $19.38 5,821
2017-09-21 $20.93 $20.93 $20.90 $20.92 $19.40 2,050
2017-09-20 $20.98 $21.00 $20.98 $21.00 $19.43 25,617
2017-09-19 $20.99 $20.99 $20.96 $20.99 $19.42 2,055
2017-09-18 $21.04 $21.04 $20.98 $20.99 $19.42 2,274
2017-09-15 $21.00 $21.00 $20.90 $20.95 $19.38 8,843
2017-09-14 $20.78 $20.92 $20.78 $20.92 $19.35 7,279
2017-09-13 $20.81 $20.81 $20.81 $20.81 $19.25 1,000
2017-09-12 $20.80 $20.86 $20.80 $20.86 $19.30 1,777
2017-09-11 $20.75 $20.77 $20.75 $20.76 $19.20 5,547
2017-09-08 $20.53 $20.55 $20.52 $20.54 $19.00 4,510
2017-09-07 $20.52 $20.56 $20.50 $20.56 $19.02 5,801
2017-09-06 $20.64 $20.64 $20.52 $20.53 $18.99 14,706
2017-09-05 $20.61 $20.61 $20.41 $20.49 $18.95 9,252
2017-09-01 $20.62 $20.64 $20.62 $20.64 $19.09 2,556
2017-08-31 $20.56 $20.56 $20.45 $20.53 $18.99 8,493
2017-08-30 $20.39 $20.44 $20.33 $20.44 $18.91 6,850
2017-08-29 $20.26 $20.30 $20.26 $20.30 $18.78 1,989
2017-08-28 $20.29 $20.31 $20.28 $20.28 $18.76 15,981
2017-08-25 $20.37 $20.39 $20.35 $20.39 $18.86 5,968
2017-08-24 $20.38 $20.39 $20.27 $20.31 $18.79 7,999
2017-08-23 $20.34 $20.37 $20.34 $20.37 $18.84 1,712
2017-08-22 $20.35 $20.39 $20.35 $20.39 $18.86 3,450
2017-08-21 $20.17 $20.17 $20.17 $20.17 $18.66 700
2017-08-18 $20.21 $20.28 $20.20 $20.28 $18.76 665
2017-08-17 $20.52 $20.52 $20.39 $20.39 $18.86 6,433
2017-08-16 $20.60 $20.61 $20.54 $20.54 $19.00 5,948
2017-08-15 $20.70 $20.70 $20.48 $20.55 $19.01 5,536
2017-08-14 $20.55 $20.61 $20.55 $20.60 $19.06 6,350
2017-08-11 $20.46 $20.46 $20.37 $20.37 $18.84 7,230
2017-08-10 $20.72 $20.72 $20.44 $20.44 $18.91 9,600
2017-08-09 $20.69 $20.69 $20.60 $20.69 $19.14 8,025
2017-08-08 $20.74 $20.77 $20.68 $20.68 $19.13 8,756
2017-08-07 $20.70 $20.76 $20.70 $20.75 $19.19 5,400
2017-08-04 $20.69 $20.69 $20.69 $20.69 $19.14 150
2017-08-03 $20.81 $20.81 $20.68 $20.69 $19.14 11,376
2017-08-02 $20.65 $20.70 $20.65 $20.70 $19.15 5,400
2017-08-01 $20.67 $20.75 $20.67 $20.71 $19.16 6,259
2017-07-31 $20.76 $20.77 $20.73 $20.76 $19.20 3,859
2017-07-28 $20.75 $20.76 $20.72 $20.72 $19.17 21,174
2017-07-27 $20.76 $20.80 $20.72 $20.72 $19.17 8,425
2017-07-26 $20.77 $20.80 $20.75 $20.75 $19.19 32,506
2017-07-25 $20.80 $20.83 $20.78 $20.83 $19.27 7,085
2017-07-24 $20.70 $20.71 $20.70 $20.71 $19.16 6,551
2017-07-21 $20.70 $20.73 $20.70 $20.73 $19.18 13,454
2017-07-20 $20.78 $20.79 $20.78 $20.78 $19.22 1,890
2017-07-19 $20.73 $20.73 $20.62 $20.73 $19.18 6,355
2017-07-18 $20.58 $20.59 $20.58 $20.59 $19.05 4,215
2017-07-17 $20.66 $20.68 $20.63 $20.63 $19.08 6,514
2017-07-14 $20.60 $20.68 $20.57 $20.68 $19.13 4,709
2017-07-13 $20.52 $20.53 $20.52 $20.53 $18.99 2,678
2017-07-12 $20.45 $20.49 $20.45 $20.48 $18.95 7,638
2017-07-11 $20.29 $20.32 $20.29 $20.32 $18.80 3,690
2017-07-10 $20.34 $20.38 $20.34 $20.35 $18.82 9,046
2017-07-07 $20.27 $20.32 $20.24 $20.32 $18.80 3,756
2017-07-06 $20.36 $20.36 $20.26 $20.27 $18.75 20,037
2017-07-05 $20.43 $20.46 $20.43 $20.46 $18.93 3,447
2017-07-03 $20.55 $20.55 $20.55 $20.55 $19.01 2,799
2017-06-30 $20.38 $20.40 $20.36 $20.36 $18.83 6,330
2017-06-29 $20.46 $20.46 $20.24 $20.35 $18.82 14,300
2017-06-28 $20.42 $20.51 $20.42 $20.51 $18.97 3,010
2017-06-27 $20.41 $20.46 $20.35 $20.35 $18.82 6,883
2017-06-26 $20.46 $20.46 $20.45 $20.46 $18.93 2,397
2017-06-23 $20.33 $20.37 $20.32 $20.32 $18.80 4,811
2017-06-22 $20.31 $20.34 $20.31 $20.34 $18.82 6,983
2017-06-21 $20.42 $20.43 $20.32 $20.35 $18.79 2,122
2017-06-20 $20.46 $20.46 $20.45 $20.45 $18.88 1,878
2017-06-19 $20.52 $20.55 $20.50 $20.54 $18.96 4,097
2017-06-16 $20.34 $20.38 $20.32 $20.36 $18.80 8,018
2017-06-15 $20.32 $20.41 $20.32 $20.38 $18.82 7,207
2017-06-14 $20.45 $20.45 $20.38 $20.40 $18.83 3,848
2017-06-13 $20.45 $20.47 $20.45 $20.47 $18.90 5,098
2017-06-12 $20.39 $20.39 $20.36 $20.36 $18.80 2,165
2017-06-09 $20.30 $20.30 $20.30 $20.30 $18.74 2,730
2017-06-08 $20.18 $20.18 $20.16 $20.16 $18.61 2,967
2017-06-07 $20.16 $20.16 $20.15 $20.15 $18.60 8,127
2017-06-06 $20.15 $20.22 $20.13 $20.22 $18.67 8,216
2017-06-05 $20.25 $20.25 $20.21 $20.23 $18.68 4,130
2017-06-02 $20.33 $20.33 $20.27 $20.27 $18.71 980
2017-06-01 $20.09 $20.23 $20.09 $20.23 $18.68 3,550
2017-05-31 $19.99 $20.00 $19.97 $20.00 $18.47 10,700
2017-05-30 $20.05 $20.07 $20.04 $20.04 $18.50 6,005
2017-05-26 $20.09 $20.09 $20.08 $20.09 $18.55 2,650
2017-05-25 $20.12 $20.14 $20.07 $20.08 $18.54 1,760
2017-05-24 $20.05 $20.05 $20.02 $20.03 $18.49 16,595
2017-05-23 $20.05 $20.05 $20.02 $20.02 $18.48 16,140
2017-05-22 $20.00 $20.00 $19.95 $20.00 $18.47 2,378
2017-05-19 $19.91 $19.97 $19.91 $19.97 $18.44 5,308
2017-05-18 $19.74 $19.79 $19.74 $19.79 $18.27 8,475
2017-05-17 $19.79 $19.79 $19.76 $19.76 $18.24 2,400
2017-05-16 $20.04 $20.07 $20.04 $20.04 $18.50 11,600
2017-05-15 $20.07 $20.13 $20.07 $20.10 $18.56 10,400
2017-05-12 $20.05 $20.05 $19.99 $20.00 $18.47 6,037
2017-05-11 $20.02 $20.09 $20.02 $20.09 $18.55 4,962
2017-05-10 $20.14 $20.14 $20.14 $20.14 $18.59 1,000
2017-05-09 $20.15 $20.15 $20.10 $20.10 $18.56 13,150
2017-05-08 $20.18 $20.18 $20.18 $20.18 $18.63 0
2017-05-05 $20.15 $20.18 $20.15 $20.18 $18.63 1,550
2017-05-04 $20.10 $20.11 $20.07 $20.09 $18.55 4,440
2017-05-03 $20.14 $20.14 $20.09 $20.10 $18.56 6,450
2017-05-02 $20.15 $20.17 $20.14 $20.17 $18.62 6,190
2017-05-01 $20.18 $20.18 $20.18 $20.18 $18.63 2,445
2017-04-28 $20.17 $20.17 $20.17 $20.17 $18.62 500
2017-04-27 $20.24 $20.26 $20.17 $20.25 $18.69 5,150
2017-04-26 $20.25 $20.30 $20.23 $20.23 $18.68 4,115
2017-04-25 $20.20 $20.25 $20.20 $20.25 $18.70 5,445
2017-04-24 $20.20 $20.20 $20.05 $20.12 $18.58 4,290
2017-04-21 $19.93 $19.93 $19.93 $19.93 $18.40 3,245
2017-04-20 $19.90 $20.02 $19.90 $20.00 $18.47 9,750
2017-04-19 $19.95 $19.96 $19.85 $19.85 $18.33 10,905
2017-04-18 $19.89 $19.92 $19.89 $19.92 $18.39 4,200
2017-04-17 $19.88 $19.88 $19.88 $19.88 $18.35 500
2017-04-13 $19.93 $19.93 $19.81 $19.81 $18.29 14,300
2017-04-12 $20.03 $20.04 $19.95 $19.96 $18.43 9,855
2017-04-11 $20.00 $20.02 $19.95 $19.96 $18.43 3,600

EquityCompass Risk Manager ETF (ERM) News Headlines

Recent EquityCompass Risk Manager ETF (ERM) News
Similar Companies to EquityCompass Risk Manager ETF (ERM) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.