ERShares NextGen Entrepreneurs ETF (ERSX) Exchange: NYSE ARCA
Data as of March 21, 2023
$12.26 ($0.02) 0.16%
ERShares NextGen Entrepreneurs ETF - Daily Information
Click for more stock information on ERShares NextGen Entrepreneurs ETF.Daily Information | Data |
---|---|
Date | March 21, 2023 |
Open | $12.30 |
Previous Close | $12.26 |
High | $12.30 |
Low | $12.26 |
Adjusted Open | $12.30 |
Previous Adjusted Close | $12.26 |
Adjusted High | $12.30 |
Adjusted Low | $12.26 |
About ERShares NextGen Entrepreneurs ETF (ERSX)
The Fund seeks investment results that correspond generally, before fees and expenses, to the performance of the Entrepreneur Non-US Small Cap Index (the "Index" in this Summary or the "Entrepreneur Non-US Small Cap Index"). The Entrepreneur Non-US Small Cap Index is market capitalization weighted index that was developed by, and is maintained by, EntrepreneurShares, LLC, an affiliate of Capital Impact Advisors, LLC (the "Advisor"), and is licensed exclusively to the Advisor for use as an investment strategy. The Index comprises 50 non-U.S. companies from around the world with market capitalizations between $300 million and $5 billion USD, that have the highest rank based on the six investment style factors discussed below. Under normal circumstances, the Fund will invest at least 80% of its net assets, plus any borrowings for investment purposes, in securities of companies included in the Entrepreneur Non-US Small Cap Index. The performance of the Entrepreneur Non-US Small Cap Index reflects the price appreciation of the securities in the Index, which is the total appreciation realized in the securities over the time they are in the Index, and the total return, which is capital appreciation and investment income related the securities in the Index, and assumes dividends have been reinvested into the Index. The Index uses primary market prices converted into USD at that day's exchange rate. The Entrepreneur Non-US Small Cap Index is constructed using a rules-based methodology that purchases equity securities of non-U.S. companies, as discussed below, with a market capitalization between $300 million and $5 billion USD (the "Index Universe"). Non-U.S. companies are issuers tied economically to countries other than the U.S. The equity securities (including common stocks, preferred stocks, convertible preferred stocks, and warrants) of non-U.S. companies that are part of the Index Universe include equity securities of such companies that trade on major Global exchanges, and indirect investments such as American Depositary Receipts (ADRs) (sponsored only) and Global Depositary Receipts (GDRs) (sponsored only). ADRs are dollar-denominated receipts issued generally by domestic banks and representing the deposit with the bank of a security of a non-U.S. issuer, and are publicly traded on exchanges or over-the-counter in the U.S. GDRs may be offered privately in the U.S. and also traded in public or private markets in other countries. The Entrepreneur Non-US Small Cap Index ranks the non-U.S. companies in the Index Universe by assigning to them percentile weights for each of the six investment style factors, described below, with greater weighting given to the compensation and ownership investment style factors. After the top 50 non-U.S. companies are identified from the Index Universe, these companies will comprise the Entrepreneur Non-US Small Cap Index, subject to selecting the next highest scoring company in the event the top fifty would result in the Fund having more than 30% of its portfolio invested in emerging market countries, as discussed below, more than 15% in any one country, or more than 35% in any one sector. The Fund may invest in non-U.S. securities of issuers tied economically to countries with developing (or "emerging market") economies. Emerging market countries are generally located in Asia, Africa, the Middle East, Latin America and Eastern Europe. Countries with emerging market economies are those with securities markets that are, in the opinion of the Fund, less sophisticated than more developed markets in terms of participation by investors, analyst coverage, liquidity and regulation. With regard to the maximum percentage limitation on investments in emerging market securities, the Fund calculates those limitations by defining "emerging market securities" as securities issued by companies located in emerging market countries. The six investment style factors, which are sometimes referred to as the entrepreneurial standards, are: (1) Compensation, which ranks companies in the Index Universe based on how their annual compensation, salary, bonus, stock options and other compensation criteria compare to other companies in the Index Universe. For example, a company with executive compensation among its top five executives that is relatively lower than that of the other companies in the Index Universe will receive a higher weighting. (2) Ownership, which ranks companies in the Index Universe based on how much ownership of such companies is held among all key investors and stakeholders. For example, a company with ownership levels among its top ten stakeholders that is higher than that of other companies in the Index Universe will receive a higher weighting. (3) Management, which ranks companies in the Index Universe based on how the professional title and overall duration of their management compare to other companies in the Index Universe. For example, a company with lower turnover among its top five executives than other companies in the Index Universe will receive a higher weighting. (4) Revenue, which ranks companies in the Index Universe based on how their revenue over a static threshold compares to other companies in the Index Universe. For example, a company whose revenue and growth of revenue, as compared to predetermined benchmarks, is higher than that of the other companies in the Index Universe will receive a higher weighting. (5) Profitability, which ranks companies in the Index Universe based on how their net income over a static threshold compare to other companies in the Index Universe. For example, a company whose net income, as compared to predetermined benchmarks, is higher than that of the other companies in the Index Universe will receive a higher weighting. (6) Company Statistics, which ranks companies in the Index Universe based on how their corporate structure, and other company statistics, compare to those of other companies in the Index Universe. For example, a company whose corporate structure, based on predetermined standards, more closely matches such standards when compared to other companies in the Index Universe will receive a higher weighting. As of September 1, 2020, the Index Universe consisted of 51 component securities. The Entrepreneur Non-US Small Cap Index is rebalanced and reconstituted on a quarterly basis (following the close of trading on the second Friday in March, June, September and December). The Fund will rebalance quarterly around the same time the Index is rebalanced. To the extent that the Entrepreneur Non-US Small Cap Index is concentrated in a particular industry, the Fund also will be concentrated in that industry, which may expose the Fund to a greater risk of loss than if its investments were diversified across different industry sectors. It is not anticipated that the Fund will be concentrated upon launch. The Fund's intention is to replicate the constituent securities of the Entrepreneur Non-US Small Cap Index as closely as possible, and the Advisor uses a "passive" or indexing approach to try to achieve the Fund's investment objective. So, the adverse financial situation of a company will not result in its elimination from the Fund's portfolio unless the company is removed from the Entrepreneur Non-US Small Cap Index. When a replication strategy could have adverse consequences to Fund shareholders, however, the Fund may utilize a "representative sampling" strategy whereby the Fund would hold a significant number of the component securities of the Entrepreneur Non-US Small Cap Index, but may not track that index with the same degree of accuracy as would an investment vehicle replicating the entire index. The Fund does not try to outperform the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund expects that over time, if it has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Entrepreneur Non-US Small Cap Index will be 0.95 or better. A perfect correlation of 1.0 is unlikely as the Fund incurs operating and trading expenses unlike the Entrepreneur Non-US Small Cap Index. The Fund is non-diversified and therefore may invest a greater percentage of its assets in a particular issuer than a diversified Fund. So, the Fund may be more susceptible to adverse developments affecting any single issuer held in its portfolio, and may be more susceptible to greater losses because of these developments.
Invest in ERShares NextGen Entrepreneurs ETF (ERSX)
Historical Stock Data for ERShares NextGen Entrepreneurs ETF (ERSX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-03-20 | $12.30 | $12.30 | $12.26 | $12.26 | $12.26 | 254 |
2023-03-17 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 5 |
2023-03-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 78 |
2023-03-15 | $12.18 | $12.22 | $12.18 | $12.22 | $12.22 | 458 |
2023-03-14 | $12.41 | $12.41 | $12.33 | $12.38 | $12.38 | 1,702 |
2023-03-13 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 131 |
2023-03-10 | $12.26 | $12.26 | $12.23 | $12.23 | $12.23 | 1,533 |
2023-03-09 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 60 |
2023-03-08 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 80 |
2023-03-07 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 12 |
2023-03-06 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 33 |
2023-03-03 | $12.84 | $12.93 | $12.84 | $12.93 | $12.93 | 351 |
2023-03-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 70 |
2023-03-01 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 70 |
2023-02-28 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 20 |
2023-02-27 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 104 |
2023-02-24 | $12.60 | $12.63 | $12.60 | $12.63 | $12.63 | 534 |
2023-02-23 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 44 |
2023-02-22 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 2 |
2023-02-21 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 35 |
2023-02-17 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 102 |
2023-02-16 | $13.15 | $13.15 | $13.04 | $13.04 | $13.04 | 102 |
2023-02-15 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 72 |
2023-02-14 | $13.08 | $13.17 | $13.08 | $13.17 | $13.17 | 474 |
2023-02-13 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 9 |
2023-02-10 | $13.00 | $13.03 | $12.99 | $12.99 | $12.99 | 783 |
2023-02-09 | $13.30 | $13.30 | $13.17 | $13.17 | $13.17 | 728 |
2023-02-08 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 60 |
2023-02-07 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 1 |
2023-02-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 100 |
2023-02-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 46 |
2023-02-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 63 |
2023-02-01 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 71 |
2023-01-31 | $13.26 | $13.28 | $13.23 | $13.28 | $13.28 | 1,114 |
2023-01-30 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 82 |
2023-01-27 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 252 |
2023-01-26 | $13.27 | $13.33 | $13.22 | $13.33 | $13.33 | 5,619 |
2023-01-25 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 50 |
2023-01-24 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 731 |
2023-01-23 | $13.03 | $13.22 | $13.03 | $13.22 | $13.22 | 731 |
2023-01-20 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
2023-01-19 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 112 |
2023-01-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 112 |
2023-01-17 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
2023-01-13 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 10 |
2023-01-12 | $12.81 | $12.85 | $12.81 | $12.85 | $12.85 | 317 |
2023-01-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 31 |
2023-01-10 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 51 |
2023-01-09 | $12.65 | $12.65 | $12.59 | $12.59 | $12.59 | 106 |
2023-01-06 | $12.46 | $12.57 | $12.46 | $12.57 | $12.57 | 449 |
2023-01-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 99 |
2023-01-04 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 8 |
2023-01-03 | $12.21 | $12.22 | $12.14 | $12.20 | $12.20 | 3,894 |
2022-12-30 | $12.08 | $12.16 | $12.08 | $12.16 | $12.16 | 306 |
2022-12-29 | $12.09 | $12.19 | $12.09 | $12.19 | $12.19 | 5,267 |
2022-12-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 17 |
2022-12-27 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 17 |
2022-12-23 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 77 |
2022-12-22 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 8 |
2022-12-21 | $12.19 | $12.23 | $12.19 | $12.23 | $12.23 | 1,032 |
2022-12-20 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 34 |
2022-12-19 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 1,290 |
2022-12-16 | $12.23 | $12.25 | $12.18 | $12.18 | $12.18 | 1,610 |
2022-12-15 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 1,000 |
2022-12-14 | $12.75 | $12.75 | $12.70 | $12.70 | $12.70 | 1,120 |
2022-12-13 | $12.78 | $12.78 | $12.67 | $12.69 | $12.69 | 2,204 |
2022-12-12 | $12.44 | $12.46 | $12.44 | $12.46 | $12.46 | 1,661 |
2022-12-09 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 48 |
2022-12-08 | $12.42 | $12.45 | $12.42 | $12.45 | $12.45 | 3,591 |
2022-12-07 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 12 |
2022-12-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 2 |
2022-12-05 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 27 |
2022-12-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 18 |
2022-12-01 | $12.68 | $12.69 | $12.64 | $12.69 | $12.69 | 810 |
2022-11-30 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 2 |
2022-11-29 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 2 |
2022-11-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 42 |
2022-11-25 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 132 |
2022-11-23 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 132 |
2022-11-22 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 25 |
2022-11-21 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 62 |
2022-11-18 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 99 |
2022-11-17 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1 |
2022-11-16 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 45 |
2022-11-15 | $12.57 | $12.57 | $12.50 | $12.50 | $12.50 | 490 |
2022-11-14 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 17 |
2022-11-11 | $11.92 | $12.40 | $11.92 | $12.40 | $12.40 | 3,120 |
2022-11-10 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 20 |
2022-11-09 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 10 |
2022-11-08 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 7 |
2022-11-07 | $11.61 | $11.63 | $11.58 | $11.62 | $11.62 | 1,612 |
2022-11-04 | $11.46 | $11.52 | $11.45 | $11.52 | $11.52 | 323 |
2022-11-03 | $11.31 | $11.31 | $11.29 | $11.29 | $11.29 | 505 |
2022-11-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 2 |
2022-11-01 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 18 |
2022-10-31 | $11.62 | $11.64 | $11.62 | $11.62 | $11.62 | 300 |
2022-10-28 | $11.56 | $11.68 | $11.56 | $11.68 | $11.68 | 703 |
2022-10-27 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 9 |
2022-10-26 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 9 |
2022-10-25 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 5,738 |
2022-10-24 | $11.16 | $11.21 | $11.16 | $11.21 | $11.21 | 5,738 |
2022-10-21 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 17 |
2022-10-20 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 2 |
2022-10-19 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 1 |
2022-10-18 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 1 |
2022-10-17 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 74 |
2022-10-14 | $11.03 | $11.03 | $10.88 | $10.88 | $10.88 | 1,154 |
2022-10-13 | $11.07 | $11.09 | $11.07 | $11.09 | $11.09 | 664 |
2022-10-12 | $10.81 | $10.91 | $10.81 | $10.91 | $10.91 | 244 |
2022-10-11 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 85 |
2022-10-10 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 2 |
2022-10-07 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 10 |
2022-10-06 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 10 |
2022-10-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 9 |
2022-10-04 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 119 |
2022-10-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 119 |
2022-09-30 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 15 |
2022-09-29 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 24 |
2022-09-28 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 7 |
2022-09-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 6 |
2022-09-26 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 6 |
2022-09-23 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 9 |
2022-09-22 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 30 |
2022-09-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 30 |
2022-09-20 | $12.01 | $12.01 | $11.99 | $11.99 | $11.99 | 108 |
2022-09-19 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
2022-09-16 | $12.15 | $12.17 | $12.15 | $12.17 | $12.17 | 100 |
2022-09-15 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 1 |
2022-09-14 | $12.46 | $12.50 | $12.46 | $12.50 | $12.50 | 262 |
2022-09-13 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 78 |
2022-09-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 43 |
2022-09-09 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 5 |
2022-09-08 | $12.35 | $12.41 | $12.35 | $12.41 | $12.41 | 1,617 |
2022-09-07 | $12.22 | $12.35 | $12.22 | $12.35 | $12.35 | 491 |
2022-09-06 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 10 |
2022-09-02 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 7 |
2022-09-01 | $12.18 | $12.37 | $12.18 | $12.37 | $12.37 | 286 |
2022-08-31 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 2,003 |
2022-08-30 | $12.55 | $12.56 | $12.55 | $12.56 | $12.56 | 2,003 |
2022-08-29 | $12.73 | $12.73 | $12.69 | $12.69 | $12.69 | 107 |
2022-08-26 | $12.85 | $12.86 | $12.77 | $12.77 | $12.77 | 7,184 |
2022-08-25 | $13.17 | $13.19 | $13.13 | $13.19 | $13.19 | 1,095 |
2022-08-24 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 22 |
2022-08-23 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 22 |
2022-08-22 | $12.85 | $12.85 | $12.83 | $12.83 | $12.83 | 2,412 |
2022-08-19 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 7 |
2022-08-18 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 1 |
2022-08-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 1 |
2022-08-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1 |
2022-08-15 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 65 |
2022-08-12 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 350 |
2022-08-11 | $13.84 | $13.84 | $13.70 | $13.70 | $13.70 | 350 |
2022-08-10 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 102 |
2022-08-09 | $13.26 | $13.28 | $13.26 | $13.28 | $13.28 | 122 |
2022-08-08 | $13.44 | $13.50 | $13.44 | $13.48 | $13.48 | 475 |
2022-08-05 | $13.41 | $13.43 | $13.41 | $13.43 | $13.43 | 1,080 |
2022-08-04 | $13.43 | $13.49 | $13.43 | $13.49 | $13.49 | 419 |
2022-08-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 105 |
2022-08-02 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 575 |
2022-08-01 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
2022-07-29 | $13.16 | $13.22 | $13.16 | $13.22 | $13.22 | 103 |
2022-07-28 | $13.07 | $13.14 | $13.06 | $13.14 | $13.14 | 821 |
2022-07-27 | $12.89 | $13.08 | $12.89 | $13.08 | $13.08 | 280 |
2022-07-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 100 |
2022-07-25 | $12.89 | $12.89 | $12.88 | $12.88 | $12.88 | 100 |
2022-07-22 | $12.97 | $12.97 | $12.86 | $12.88 | $12.88 | 3,014 |
2022-07-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 8 |
2022-07-20 | $12.84 | $12.90 | $12.80 | $12.88 | $12.88 | 2,000 |
2022-07-19 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 19 |
2022-07-18 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 9 |
2022-07-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 2 |
2022-07-14 | $12.19 | $12.27 | $12.13 | $12.24 | $12.24 | 1,445 |
2022-07-13 | $12.33 | $12.37 | $12.33 | $12.37 | $12.37 | 130 |
2022-07-12 | $12.26 | $12.31 | $12.26 | $12.31 | $12.31 | 361 |
2022-07-11 | $12.37 | $12.42 | $12.34 | $12.34 | $12.34 | 16,504 |
2022-07-08 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 35 |
2022-07-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 2 |
2022-07-06 | $12.45 | $12.47 | $12.45 | $12.47 | $12.47 | 110 |
2022-07-05 | $12.59 | $12.61 | $12.59 | $12.61 | $12.61 | 287 |
2022-07-01 | $12.40 | $12.57 | $12.40 | $12.57 | $12.57 | 8,904 |
2022-06-30 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 26 |
2022-06-29 | $12.54 | $12.58 | $12.54 | $12.57 | $12.57 | 719 |
2022-06-28 | $13.02 | $13.02 | $12.67 | $12.67 | $12.67 | 493 |
2022-06-27 | $12.87 | $12.96 | $12.87 | $12.90 | $12.90 | 2,120 |
2022-06-24 | $12.86 | $12.89 | $12.86 | $12.89 | $12.89 | 252 |
2022-06-23 | $12.35 | $12.52 | $12.35 | $12.50 | $12.50 | 432 |
2022-06-22 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 187 |
2022-06-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3 |
2022-06-17 | $12.28 | $12.28 | $12.26 | $12.26 | $12.26 | 127 |
2022-06-16 | $12.09 | $12.12 | $12.07 | $12.07 | $12.07 | 3,760 |
2022-06-15 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 66 |
2022-06-14 | $12.42 | $12.43 | $12.38 | $12.41 | $12.41 | 2,818 |
2022-06-13 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 75 |
2022-06-10 | $13.03 | $13.03 | $13.00 | $13.00 | $13.00 | 105 |
2022-06-09 | $13.37 | $13.37 | $13.31 | $13.31 | $13.31 | 100 |
2022-06-08 | $13.69 | $13.72 | $13.69 | $13.72 | $13.72 | 160 |
2022-06-07 | $13.54 | $13.74 | $13.54 | $13.74 | $13.74 | 866 |
2022-06-06 | $13.75 | $13.75 | $13.63 | $13.68 | $13.68 | 2,561 |
2022-06-03 | $13.53 | $13.55 | $13.51 | $13.52 | $13.52 | 2,461 |
2022-06-02 | $13.64 | $13.72 | $13.64 | $13.72 | $13.72 | 438 |
2022-06-01 | $13.66 | $13.66 | $13.42 | $13.42 | $13.42 | 1,193 |
2022-05-31 | $13.57 | $13.60 | $13.54 | $13.54 | $13.54 | 1,003 |
2022-05-27 | $13.39 | $13.47 | $13.35 | $13.47 | $13.47 | 3,001 |
2022-05-26 | $13.17 | $13.28 | $13.17 | $13.25 | $13.25 | 5,967 |
2022-05-25 | $12.90 | $12.98 | $12.90 | $12.98 | $12.98 | 143 |
2022-05-24 | $12.83 | $12.87 | $12.83 | $12.87 | $12.87 | 380 |
2022-05-23 | $13.11 | $13.22 | $13.07 | $13.22 | $13.22 | 4,566 |
2022-05-20 | $13.25 | $13.25 | $12.92 | $13.07 | $13.07 | 1,152 |
2022-05-19 | $12.87 | $13.11 | $12.85 | $13.04 | $13.04 | 16,350 |
2022-05-18 | $12.96 | $12.96 | $12.85 | $12.85 | $12.85 | 4,402 |
2022-05-17 | $13.10 | $13.15 | $13.10 | $13.15 | $13.15 | 238 |
2022-05-16 | $12.84 | $12.88 | $12.84 | $12.86 | $12.86 | 209 |
2022-05-13 | $12.87 | $12.89 | $12.87 | $12.89 | $12.89 | 795 |
2022-05-12 | $12.52 | $12.63 | $12.47 | $12.48 | $12.48 | 1,308 |
2022-05-11 | $12.79 | $12.80 | $12.47 | $12.47 | $12.47 | 1,276 |
2022-05-10 | $12.86 | $12.86 | $12.58 | $12.68 | $12.68 | 988 |
2022-05-09 | $12.77 | $12.77 | $12.56 | $12.60 | $12.60 | 3,802 |
2022-05-06 | $13.24 | $13.24 | $13.15 | $13.17 | $13.17 | 1,746 |
2022-05-05 | $13.83 | $13.83 | $13.46 | $13.47 | $13.47 | 10,939 |
2022-05-04 | $13.57 | $13.89 | $13.57 | $13.89 | $13.89 | 653 |
2022-05-03 | $13.72 | $13.72 | $13.71 | $13.71 | $13.71 | 102 |
2022-05-02 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 13 |
2022-04-29 | $13.78 | $13.78 | $13.73 | $13.73 | $13.73 | 582 |
2022-04-28 | $13.73 | $13.84 | $13.73 | $13.84 | $13.84 | 107 |
2022-04-27 | $13.61 | $13.63 | $13.61 | $13.63 | $13.63 | 835 |
2022-04-26 | $13.62 | $13.62 | $13.57 | $13.58 | $13.58 | 1,258 |
2022-04-25 | $13.89 | $13.89 | $13.84 | $13.84 | $13.84 | 1,047 |
2022-04-22 | $14.26 | $14.26 | $14.07 | $14.07 | $14.07 | 3,771 |
2022-04-21 | $14.39 | $14.39 | $14.29 | $14.29 | $14.29 | 699 |
2022-04-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 63 |
2022-04-19 | $14.57 | $14.62 | $14.57 | $14.62 | $14.62 | 379 |
2022-04-18 | $14.40 | $14.49 | $14.40 | $14.44 | $14.44 | 431 |
2022-04-14 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 5 |
2022-04-13 | $14.66 | $14.79 | $14.66 | $14.79 | $14.79 | 1,446 |
2022-04-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 109 |
2022-04-11 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 34 |
2022-04-08 | $14.73 | $14.84 | $14.73 | $14.74 | $14.74 | 2,272 |
2022-04-07 | $14.72 | $14.77 | $14.57 | $14.77 | $14.77 | 514 |
2022-04-06 | $14.84 | $14.90 | $14.84 | $14.86 | $14.86 | 216 |
2022-04-05 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 68 |
2022-04-04 | $15.35 | $15.46 | $15.35 | $15.46 | $15.46 | 290 |
2022-04-01 | $15.12 | $15.14 | $15.01 | $15.09 | $15.09 | 1,542 |
2022-03-31 | $15.03 | $15.03 | $14.94 | $14.94 | $14.94 | 546 |
2022-03-30 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 58 |
2022-03-29 | $15.38 | $15.44 | $15.38 | $15.44 | $15.44 | 1,750 |
2022-03-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 80 |
2022-03-25 | $15.05 | $15.08 | $15.05 | $15.07 | $15.07 | 719 |
2022-03-24 | $15.08 | $15.18 | $15.08 | $15.18 | $15.18 | 991 |
2022-03-23 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 13 |
2022-03-22 | $15.24 | $15.32 | $15.24 | $15.31 | $15.31 | 329 |
2022-03-21 | $15.11 | $15.16 | $15.07 | $15.07 | $15.07 | 1,553 |
2022-03-18 | $15.15 | $15.30 | $15.15 | $15.30 | $15.30 | 933 |
2022-03-17 | $14.79 | $14.93 | $14.79 | $14.92 | $14.92 | 17,083 |
2022-03-16 | $14.46 | $14.87 | $14.46 | $14.87 | $14.87 | 1,288 |
2022-03-15 | $14.20 | $14.29 | $14.20 | $14.29 | $14.29 | 491 |
2022-03-14 | $14.33 | $14.33 | $14.13 | $14.13 | $14.13 | 2,087 |
2022-03-11 | $14.45 | $14.47 | $14.36 | $14.36 | $14.36 | 1,397 |
2022-03-10 | $14.48 | $14.57 | $14.48 | $14.55 | $14.55 | 1,169 |
2022-03-09 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 314 |
2022-03-08 | $14.53 | $14.53 | $14.37 | $14.40 | $14.40 | 204 |
2022-03-07 | $14.66 | $14.66 | $14.33 | $14.33 | $14.33 | 1,402 |
2022-03-04 | $14.59 | $14.64 | $14.59 | $14.64 | $14.64 | 1,061 |
2022-03-03 | $15.08 | $15.08 | $14.92 | $14.95 | $14.95 | 2,612 |
2022-03-02 | $15.29 | $15.32 | $15.29 | $15.32 | $15.32 | 228 |
2022-03-01 | $15.18 | $15.18 | $15.14 | $15.14 | $15.14 | 805 |
2022-02-28 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 8 |
2022-02-25 | $15.26 | $15.31 | $15.26 | $15.31 | $15.31 | 265 |
2022-02-24 | $14.35 | $15.00 | $14.28 | $15.00 | $15.00 | 1,585 |
2022-02-23 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 2 |
2022-02-22 | $15.00 | $15.23 | $15.00 | $15.11 | $15.11 | 4,332 |
2022-02-18 | $15.15 | $15.15 | $15.14 | $15.15 | $15.15 | 603 |
2022-02-17 | $15.47 | $15.47 | $15.39 | $15.39 | $15.39 | 5,349 |
2022-02-16 | $15.78 | $15.78 | $15.73 | $15.77 | $15.77 | 707 |
2022-02-15 | $15.76 | $15.82 | $15.76 | $15.82 | $15.82 | 184 |
2022-02-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2 |
2022-02-11 | $15.93 | $15.95 | $15.61 | $15.62 | $15.62 | 1,054 |
2022-02-10 | $16.14 | $16.14 | $15.88 | $15.88 | $15.88 | 415 |
2022-02-09 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 223 |
2022-02-08 | $15.67 | $15.82 | $15.56 | $15.82 | $15.82 | 1,112 |
2022-02-07 | $15.78 | $15.78 | $15.65 | $15.65 | $15.65 | 429 |
2022-02-04 | $15.45 | $15.66 | $15.45 | $15.66 | $15.66 | 874 |
2022-02-03 | $15.79 | $15.79 | $15.62 | $15.62 | $15.62 | 3,732 |
2022-02-02 | $16.03 | $16.07 | $15.93 | $16.00 | $16.00 | 5,910 |
2022-02-01 | $15.80 | $15.92 | $15.80 | $15.92 | $15.92 | 234 |
2022-01-31 | $15.57 | $15.68 | $15.57 | $15.68 | $15.68 | 341 |
2022-01-28 | $14.96 | $15.20 | $14.88 | $15.20 | $15.20 | 1,250 |
2022-01-27 | $15.38 | $15.38 | $15.12 | $15.14 | $15.14 | 2,134 |
2022-01-26 | $15.60 | $15.65 | $15.39 | $15.39 | $15.39 | 6,986 |
2022-01-25 | $15.29 | $15.41 | $15.28 | $15.37 | $15.37 | 5,705 |
2022-01-24 | $15.64 | $15.64 | $15.09 | $15.57 | $15.57 | 7,596 |
2022-01-21 | $16.04 | $16.04 | $15.81 | $15.81 | $15.81 | 2,156 |
2022-01-20 | $16.46 | $16.46 | $16.10 | $16.10 | $16.10 | 1,647 |
2022-01-19 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 357 |
2022-01-18 | $16.14 | $16.15 | $16.14 | $16.15 | $16.15 | 178 |
2022-01-14 | $16.49 | $16.56 | $16.49 | $16.56 | $16.56 | 811 |
2022-01-13 | $16.86 | $16.86 | $16.59 | $16.59 | $16.59 | 3,654 |
2022-01-12 | $16.84 | $16.85 | $16.76 | $16.82 | $16.82 | 468 |
2022-01-11 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 480 |
2022-01-10 | $16.29 | $16.35 | $16.29 | $16.35 | $16.35 | 181 |
2022-01-07 | $16.60 | $16.60 | $16.59 | $16.60 | $16.60 | 550 |
2022-01-06 | $16.71 | $16.92 | $16.71 | $16.81 | $16.81 | 828 |
2022-01-05 | $17.50 | $17.50 | $17.13 | $17.13 | $17.13 | 472 |
2022-01-04 | $17.62 | $17.65 | $17.62 | $17.65 | $17.65 | 360 |
2022-01-03 | $18.05 | $18.05 | $17.98 | $18.04 | $18.04 | 4,027 |
2021-12-31 | $18.03 | $18.05 | $17.99 | $17.99 | $17.99 | 990 |
2021-12-30 | $18.03 | $18.11 | $18.03 | $18.03 | $18.03 | 1,751 |
2021-12-29 | $18.01 | $18.01 | $17.97 | $17.99 | $17.99 | 3,630 |
2021-12-28 | $18.08 | $18.08 | $17.99 | $18.01 | $18.01 | 13,913 |
2021-12-27 | $17.82 | $17.99 | $17.81 | $17.99 | $17.99 | 1,906 |
2021-12-23 | $17.74 | $17.88 | $17.74 | $17.86 | $17.86 | 4,598 |
2021-12-22 | $17.50 | $17.78 | $17.50 | $17.77 | $17.77 | 6,421 |
2021-12-21 | $17.12 | $17.33 | $17.12 | $17.33 | $17.33 | 2,304 |
2021-12-20 | $21.50 | $21.50 | $20.65 | $20.80 | $16.91 | 1,736 |
2021-12-17 | $21.03 | $21.11 | $21.02 | $21.02 | $17.09 | 2,879 |
2021-12-16 | $21.58 | $21.58 | $21.24 | $21.26 | $17.28 | 7,770 |
2021-12-15 | $21.02 | $21.43 | $21.02 | $21.43 | $17.42 | 1,041 |
2021-12-14 | $21.16 | $21.16 | $21.14 | $21.14 | $17.19 | 127 |
2021-12-13 | $21.47 | $21.48 | $21.47 | $21.48 | $17.46 | 2,048 |
2021-12-10 | $21.69 | $21.69 | $21.69 | $21.69 | $17.63 | 46 |
2021-12-09 | $22.01 | $22.02 | $21.91 | $21.91 | $17.82 | 11,877 |
2021-12-08 | $22.16 | $22.21 | $22.06 | $22.17 | $18.03 | 1,980 |
2021-12-07 | $22.08 | $22.08 | $22.08 | $22.08 | $17.95 | 456 |
2021-12-06 | $21.33 | $21.33 | $21.33 | $21.33 | $17.34 | 98 |
2021-12-03 | $21.17 | $21.26 | $21.15 | $21.26 | $17.29 | 6,853 |
2021-12-02 | $21.57 | $21.63 | $21.52 | $21.63 | $17.58 | 30,113 |
2021-12-01 | $22.23 | $22.23 | $21.66 | $21.66 | $17.61 | 476 |
2021-11-30 | $22.18 | $22.19 | $22.18 | $22.19 | $18.04 | 223 |
2021-11-29 | $22.36 | $22.48 | $22.36 | $22.42 | $18.23 | 2,322 |
2021-11-26 | $22.35 | $22.35 | $22.25 | $22.28 | $18.11 | 1,763 |
2021-11-24 | $22.32 | $22.68 | $22.32 | $22.67 | $18.43 | 4,802 |
2021-11-23 | $22.86 | $22.86 | $22.72 | $22.78 | $18.52 | 1,714 |
2021-11-22 | $23.44 | $23.44 | $23.10 | $23.10 | $18.78 | 536 |
2021-11-19 | $23.86 | $23.86 | $23.72 | $23.72 | $19.28 | 267 |
2021-11-18 | $23.98 | $23.98 | $23.92 | $23.92 | $19.45 | 344 |
2021-11-17 | $24.17 | $24.18 | $24.16 | $24.18 | $19.66 | 870 |
2021-11-16 | $24.39 | $24.39 | $24.37 | $24.37 | $19.81 | 1,695 |
2021-11-15 | $24.44 | $24.45 | $24.41 | $24.41 | $19.85 | 635 |
2021-11-12 | $24.30 | $24.37 | $24.30 | $24.37 | $19.82 | 470 |
2021-11-11 | $24.15 | $24.15 | $24.09 | $24.09 | $19.59 | 588 |
2021-11-10 | $24.27 | $24.27 | $23.85 | $23.93 | $19.45 | 2,493 |
2021-11-09 | $24.44 | $24.48 | $24.42 | $24.47 | $19.89 | 1,417 |
2021-11-08 | $24.47 | $24.47 | $24.47 | $24.47 | $19.89 | 197 |
2021-11-05 | $24.44 | $24.44 | $24.33 | $24.33 | $19.78 | 482 |
2021-11-04 | $24.43 | $24.43 | $24.32 | $24.36 | $19.81 | 1,506 |
2021-11-03 | $24.28 | $24.36 | $24.28 | $24.36 | $19.81 | 702 |
2021-11-02 | $24.43 | $24.43 | $24.43 | $24.43 | $19.86 | 123 |
2021-11-01 | $24.70 | $24.78 | $24.70 | $24.78 | $20.15 | 513 |
2021-10-29 | $24.52 | $24.54 | $24.52 | $24.52 | $19.93 | 773 |
2021-10-28 | $24.56 | $24.66 | $24.56 | $24.66 | $20.05 | 159 |
2021-10-27 | $24.47 | $24.47 | $24.32 | $24.32 | $19.77 | 338 |
2021-10-26 | $24.66 | $24.66 | $24.46 | $24.47 | $19.89 | 792 |
2021-10-25 | $24.68 | $24.71 | $24.66 | $24.66 | $20.05 | 2,460 |
2021-10-22 | $24.67 | $24.67 | $24.61 | $24.61 | $20.01 | 271 |
2021-10-21 | $24.66 | $24.68 | $24.64 | $24.64 | $20.03 | 976 |
2021-10-20 | $24.69 | $24.69 | $24.62 | $24.63 | $20.02 | 2,352 |
2021-10-19 | $24.39 | $24.76 | $24.39 | $24.69 | $20.08 | 768 |
2021-10-18 | $24.14 | $24.27 | $24.14 | $24.27 | $19.73 | 177 |
2021-10-15 | $24.25 | $24.26 | $24.22 | $24.25 | $19.71 | 5,990 |
2021-10-14 | $23.96 | $24.04 | $23.96 | $24.02 | $19.53 | 469 |
2021-10-13 | $23.66 | $23.66 | $23.66 | $23.66 | $19.23 | 127 |
2021-10-12 | $23.14 | $23.20 | $23.11 | $23.11 | $18.79 | 986 |
2021-10-11 | $22.91 | $22.91 | $22.91 | $22.91 | $18.62 | 97 |
2021-10-08 | $23.09 | $23.09 | $23.05 | $23.05 | $18.74 | 102 |
2021-10-07 | $23.12 | $23.25 | $23.11 | $23.25 | $18.90 | 3,402 |
2021-10-06 | $22.73 | $22.85 | $22.72 | $22.85 | $18.58 | 555 |
2021-10-05 | $22.87 | $23.05 | $22.87 | $22.97 | $18.68 | 1,235 |
2021-10-04 | $22.88 | $22.88 | $22.63 | $22.76 | $18.51 | 32,795 |
2021-10-01 | $23.06 | $23.39 | $23.06 | $23.39 | $19.01 | 1,341 |
2021-09-30 | $23.24 | $23.24 | $23.16 | $23.16 | $18.83 | 341 |
2021-09-29 | $23.43 | $23.43 | $22.95 | $22.95 | $18.66 | 36,176 |
2021-09-28 | $23.47 | $23.47 | $23.47 | $23.47 | $19.08 | 11 |
2021-09-27 | $24.24 | $24.32 | $24.24 | $24.32 | $19.77 | 1,052 |
2021-09-24 | $24.36 | $24.50 | $24.36 | $24.50 | $19.92 | 3,119 |
2021-09-23 | $24.80 | $24.80 | $24.80 | $24.80 | $20.17 | 60 |
2021-09-22 | $24.46 | $24.46 | $24.40 | $24.40 | $19.84 | 164 |
2021-09-21 | $24.14 | $24.14 | $24.04 | $24.04 | $19.55 | 377 |
2021-09-20 | $23.99 | $23.99 | $23.80 | $23.85 | $19.39 | 548 |
2021-09-17 | $24.63 | $24.63 | $24.63 | $24.63 | $20.03 | 203 |
2021-09-16 | $24.53 | $24.53 | $24.53 | $24.53 | $19.95 | 49 |
2021-09-15 | $24.35 | $24.57 | $24.35 | $24.57 | $19.98 | 1,293 |
2021-09-14 | $24.49 | $24.49 | $24.49 | $24.49 | $19.92 | 197 |
2021-09-13 | $24.61 | $24.61 | $24.61 | $24.61 | $20.01 | 622 |
2021-09-10 | $24.68 | $24.69 | $24.66 | $24.66 | $20.05 | 2,780 |
2021-09-09 | $24.75 | $24.75 | $24.75 | $24.75 | $20.12 | 51 |
2021-09-08 | $24.75 | $24.84 | $24.75 | $24.79 | $20.15 | 1,644 |
2021-09-07 | $25.32 | $25.32 | $25.09 | $25.09 | $20.40 | 734 |
2021-09-03 | $25.03 | $25.06 | $25.03 | $25.06 | $20.38 | 122 |
2021-09-02 | $24.92 | $24.98 | $24.92 | $24.93 | $20.27 | 793 |
2021-09-01 | $24.67 | $24.77 | $24.67 | $24.68 | $20.06 | 5,102 |
2021-08-31 | $24.43 | $24.50 | $24.43 | $24.48 | $19.91 | 432 |
2021-08-30 | $24.30 | $24.40 | $24.30 | $24.37 | $19.82 | 1,187 |
2021-08-27 | $24.31 | $24.31 | $24.30 | $24.31 | $19.76 | 468 |
2021-08-26 | $24.11 | $24.11 | $24.02 | $24.02 | $19.53 | 2,532 |
2021-08-25 | $24.13 | $24.13 | $24.13 | $24.13 | $19.62 | 232 |
2021-08-24 | $23.80 | $23.90 | $23.80 | $23.88 | $19.41 | 633 |
2021-08-23 | $23.15 | $23.55 | $23.00 | $23.52 | $19.12 | 10,618 |
2021-08-20 | $22.85 | $22.95 | $22.85 | $22.95 | $18.66 | 353 |
2021-08-19 | $22.74 | $22.83 | $22.74 | $22.76 | $18.51 | 17,318 |
2021-08-18 | $22.89 | $22.89 | $22.89 | $22.89 | $18.61 | 40 |
2021-08-17 | $22.94 | $22.94 | $22.75 | $22.84 | $18.57 | 1,294 |
2021-08-16 | $23.12 | $23.15 | $23.11 | $23.14 | $18.81 | 3,074 |
2021-08-13 | $23.52 | $23.52 | $23.47 | $23.47 | $19.08 | 1,009 |
2021-08-12 | $23.51 | $23.61 | $23.50 | $23.61 | $19.19 | 3,003 |
2021-08-11 | $23.60 | $23.60 | $23.47 | $23.54 | $19.14 | 9,114 |
2021-08-10 | $23.71 | $23.71 | $23.71 | $23.71 | $19.28 | 6 |
2021-08-09 | $23.76 | $23.78 | $23.76 | $23.77 | $19.33 | 1,614 |
2021-08-06 | $23.74 | $23.74 | $23.63 | $23.66 | $19.24 | 5,670 |
2021-08-05 | $23.85 | $23.86 | $23.85 | $23.86 | $19.40 | 2,062 |
2021-08-04 | $23.58 | $23.68 | $23.55 | $23.56 | $19.16 | 4,597 |
2021-08-03 | $23.30 | $23.41 | $23.30 | $23.41 | $19.04 | 261 |
2021-08-02 | $23.21 | $23.37 | $23.21 | $23.25 | $18.90 | 1,360 |
2021-07-30 | $22.92 | $22.96 | $22.90 | $22.96 | $18.67 | 1,470 |
2021-07-29 | $23.18 | $23.21 | $23.14 | $23.14 | $18.81 | 4,561 |
2021-07-28 | $22.83 | $22.96 | $22.83 | $22.91 | $18.63 | 632 |
2021-07-27 | $22.50 | $22.50 | $22.50 | $22.50 | $18.29 | 27 |
2021-07-26 | $22.77 | $22.89 | $22.76 | $22.86 | $18.58 | 2,168 |
2021-07-23 | $23.06 | $23.16 | $23.00 | $23.14 | $18.82 | 2,265 |
2021-07-22 | $23.16 | $23.24 | $23.15 | $23.23 | $18.89 | 3,502 |
2021-07-21 | $23.07 | $23.19 | $23.07 | $23.19 | $18.85 | 4,148 |
2021-07-20 | $22.43 | $22.75 | $22.40 | $22.70 | $18.46 | 13,651 |
2021-07-19 | $22.45 | $22.45 | $22.45 | $22.45 | $18.26 | 7 |
2021-07-16 | $22.72 | $22.73 | $22.55 | $22.55 | $18.33 | 3,504 |
2021-07-15 | $22.95 | $22.95 | $22.60 | $22.68 | $18.44 | 3,540 |
2021-07-14 | $23.42 | $23.42 | $23.04 | $23.04 | $18.73 | 1,127 |
2021-07-13 | $23.61 | $23.62 | $23.52 | $23.52 | $19.13 | 1,034 |
2021-07-12 | $23.67 | $23.72 | $23.63 | $23.63 | $19.22 | 4,609 |
2021-07-09 | $23.64 | $23.69 | $23.64 | $23.69 | $19.26 | 1,180 |
2021-07-08 | $23.10 | $23.33 | $23.10 | $23.33 | $18.97 | 7,767 |
2021-07-07 | $23.57 | $23.80 | $23.46 | $23.50 | $19.11 | 7,567 |
2021-07-06 | $23.69 | $23.69 | $23.47 | $23.50 | $19.11 | 6,197 |
2021-07-02 | $24.01 | $24.01 | $23.74 | $23.90 | $19.43 | 12,141 |
2021-07-01 | $24.36 | $24.36 | $23.82 | $23.99 | $19.51 | 4,951 |
2021-06-30 | $24.39 | $24.39 | $24.26 | $24.27 | $19.74 | 3,090 |
2021-06-29 | $24.44 | $24.52 | $24.41 | $24.47 | $19.90 | 25,511 |
2021-06-28 | $24.46 | $24.46 | $24.33 | $24.44 | $19.87 | 27,941 |
2021-06-25 | $24.39 | $24.39 | $24.16 | $24.26 | $19.73 | 7,473 |
2021-06-24 | $23.92 | $24.14 | $23.92 | $24.14 | $19.63 | 5,362 |
2021-06-23 | $23.64 | $23.81 | $23.64 | $23.74 | $19.30 | 23,722 |
2021-06-22 | $23.30 | $23.36 | $23.30 | $23.36 | $18.99 | 160 |
2021-06-21 | $23.30 | $23.31 | $23.25 | $23.25 | $18.90 | 611 |
2021-06-18 | $23.27 | $23.27 | $23.24 | $23.24 | $18.89 | 379 |
2021-06-17 | $22.71 | $23.17 | $22.59 | $23.17 | $18.84 | 7,604 |
2021-06-16 | $22.95 | $23.00 | $22.95 | $23.00 | $18.70 | 174 |
2021-06-15 | $23.22 | $23.22 | $23.22 | $23.22 | $18.88 | 11 |
2021-06-14 | $23.24 | $23.48 | $23.24 | $23.44 | $19.06 | 4,477 |
2021-06-11 | $23.25 | $23.34 | $23.25 | $23.34 | $18.98 | 815 |
2021-06-10 | $23.27 | $23.27 | $23.27 | $23.27 | $18.92 | 39 |
2021-06-09 | $23.27 | $23.27 | $23.15 | $23.15 | $18.82 | 786 |
2021-06-08 | $23.06 | $23.24 | $23.06 | $23.24 | $18.89 | 521 |
2021-06-07 | $22.96 | $23.07 | $22.95 | $23.07 | $18.76 | 2,553 |
2021-06-04 | $22.97 | $22.97 | $22.97 | $22.97 | $18.68 | 639 |
2021-06-03 | $22.83 | $22.88 | $22.82 | $22.82 | $18.55 | 1,523 |
2021-06-02 | $23.03 | $23.06 | $23.03 | $23.06 | $18.75 | 439 |
2021-06-01 | $23.16 | $23.16 | $23.14 | $23.14 | $18.81 | 286 |
2021-05-28 | $23.14 | $23.14 | $23.10 | $23.10 | $18.79 | 248 |
2021-05-27 | $23.14 | $23.14 | $23.14 | $23.14 | $18.82 | 49 |
2021-05-26 | $22.74 | $22.91 | $22.74 | $22.90 | $18.62 | 611 |
2021-05-25 | $22.80 | $22.80 | $22.63 | $22.63 | $18.40 | 235 |
2021-05-24 | $22.58 | $22.58 | $22.52 | $22.52 | $18.31 | 473 |
2021-05-21 | $22.61 | $22.61 | $22.42 | $22.42 | $18.23 | 10,802 |
2021-05-20 | $22.34 | $22.40 | $22.31 | $22.35 | $18.17 | 44,275 |
2021-05-19 | $21.70 | $21.89 | $21.70 | $21.89 | $17.80 | 8,807 |
2021-05-18 | $21.98 | $21.98 | $21.91 | $21.91 | $17.81 | 3,064 |
2021-05-17 | $21.66 | $21.72 | $21.65 | $21.72 | $17.66 | 7,957 |
2021-05-14 | $21.25 | $21.61 | $21.25 | $21.61 | $17.57 | 4,843 |
2021-05-13 | $21.13 | $21.26 | $21.13 | $21.26 | $17.28 | 1,718 |
2021-05-12 | $21.67 | $21.67 | $21.42 | $21.43 | $17.42 | 2,814 |
2021-05-11 | $21.32 | $21.89 | $21.32 | $21.85 | $17.77 | 20,561 |
2021-05-10 | $22.11 | $22.11 | $22.00 | $22.00 | $17.89 | 2,601 |
2021-05-07 | $22.25 | $22.43 | $22.25 | $22.40 | $18.21 | 789 |
2021-05-06 | $22.46 | $22.46 | $22.10 | $22.25 | $18.09 | 33,699 |
2021-05-05 | $22.65 | $22.65 | $22.54 | $22.54 | $18.32 | 700 |
2021-05-04 | $22.85 | $22.87 | $22.54 | $22.60 | $18.38 | 7,411 |
2021-05-03 | $23.43 | $23.43 | $23.20 | $23.20 | $18.86 | 5,140 |
2021-04-30 | $23.40 | $23.57 | $23.31 | $23.33 | $18.97 | 5,379 |
2021-04-29 | $23.72 | $23.75 | $23.70 | $23.71 | $19.27 | 2,989 |
2021-04-28 | $23.84 | $24.00 | $23.77 | $23.95 | $19.47 | 3,028 |
2021-04-27 | $24.13 | $24.14 | $23.97 | $24.04 | $19.54 | 3,715 |
2021-04-26 | $23.88 | $24.19 | $23.88 | $24.18 | $19.66 | 1,370 |
2021-04-23 | $23.89 | $23.94 | $23.88 | $23.90 | $19.43 | 1,231 |
2021-04-22 | $23.80 | $23.97 | $23.46 | $23.59 | $19.18 | 6,953 |
2021-04-21 | $22.95 | $23.41 | $22.95 | $23.41 | $19.04 | 2,247 |
2021-04-20 | $23.20 | $23.27 | $23.18 | $23.27 | $18.92 | 1,253 |
2021-04-19 | $23.59 | $23.79 | $23.51 | $23.52 | $19.12 | 2,810 |
2021-04-16 | $23.70 | $23.75 | $23.70 | $23.75 | $19.31 | 1,310 |
2021-04-15 | $23.59 | $23.66 | $23.56 | $23.66 | $19.24 | 1,268 |
2021-04-14 | $23.65 | $23.66 | $23.42 | $23.44 | $19.06 | 1,890 |
2021-04-13 | $23.39 | $23.47 | $23.37 | $23.47 | $19.08 | 499 |
2021-04-12 | $23.07 | $23.11 | $23.07 | $23.09 | $18.78 | 1,147 |
2021-04-09 | $23.54 | $23.64 | $23.43 | $23.64 | $19.22 | 1,174 |
2021-04-08 | $23.64 | $23.75 | $23.64 | $23.73 | $19.30 | 6,817 |
2021-04-07 | $23.60 | $23.60 | $23.38 | $23.40 | $19.02 | 3,500 |
2021-04-06 | $23.66 | $23.66 | $23.63 | $23.63 | $19.22 | 2,569 |
2021-04-05 | $23.75 | $23.75 | $23.36 | $23.39 | $19.02 | 1,842 |
2021-04-01 | $23.25 | $23.45 | $23.25 | $23.41 | $19.03 | 2,439 |
2021-03-31 | $22.46 | $22.89 | $22.46 | $22.68 | $18.44 | 19,200 |
2021-03-30 | $22.25 | $22.30 | $22.25 | $22.30 | $18.13 | 1,503 |
2021-03-29 | $22.15 | $22.43 | $22.15 | $22.27 | $18.11 | 1,154 |
2021-03-26 | $22.73 | $22.79 | $22.62 | $22.79 | $18.53 | 1,624 |
2021-03-25 | $22.21 | $22.57 | $22.21 | $22.57 | $18.35 | 12,601 |
2021-03-24 | $23.20 | $23.20 | $22.31 | $22.31 | $18.14 | 5,959 |
2021-03-23 | $23.62 | $23.62 | $23.21 | $23.25 | $18.90 | 4,063 |
2021-03-22 | $24.22 | $24.22 | $24.04 | $24.04 | $19.55 | 809 |
2021-03-19 | $23.63 | $24.06 | $23.63 | $24.06 | $19.56 | 3,088 |
2021-03-18 | $24.27 | $24.27 | $23.61 | $23.61 | $19.19 | 7,073 |
2021-03-17 | $24.53 | $24.63 | $24.10 | $24.62 | $20.02 | 1,729 |
2021-03-16 | $24.96 | $25.16 | $24.61 | $24.71 | $20.09 | 6,761 |
2021-03-15 | $24.56 | $24.72 | $24.44 | $24.72 | $20.10 | 6,379 |
2021-03-12 | $24.46 | $24.84 | $24.46 | $24.84 | $20.20 | 3,128 |
2021-03-11 | $24.36 | $24.88 | $24.36 | $24.88 | $20.23 | 17,067 |
2021-03-10 | $24.01 | $24.25 | $23.69 | $23.85 | $19.39 | 12,459 |
2021-03-09 | $23.86 | $24.26 | $23.53 | $24.23 | $19.70 | 16,342 |
2021-03-08 | $23.59 | $23.59 | $23.00 | $23.19 | $18.86 | 14,519 |
2021-03-05 | $23.97 | $23.97 | $23.06 | $23.89 | $19.43 | 28,383 |
2021-03-04 | $24.79 | $24.79 | $23.81 | $23.97 | $19.49 | 26,521 |
2021-03-03 | $25.61 | $25.61 | $25.09 | $25.10 | $20.41 | 9,057 |
2021-03-02 | $25.81 | $26.00 | $25.61 | $25.61 | $20.82 | 11,313 |
2021-03-01 | $25.79 | $26.11 | $25.79 | $26.01 | $21.15 | 2,312 |
2021-02-26 | $25.59 | $25.59 | $24.94 | $25.15 | $20.45 | 51,686 |
2021-02-25 | $26.40 | $26.40 | $25.47 | $25.59 | $20.81 | 11,413 |
2021-02-24 | $26.45 | $26.52 | $25.93 | $26.47 | $21.52 | 3,826 |
2021-02-23 | $26.55 | $26.73 | $26.01 | $26.73 | $21.73 | 23,636 |
2021-02-22 | $28.07 | $28.07 | $27.24 | $27.24 | $22.15 | 8,079 |
2021-02-19 | $28.52 | $28.68 | $28.47 | $28.48 | $23.16 | 4,088 |
2021-02-18 | $28.04 | $28.17 | $27.68 | $28.12 | $22.86 | 17,496 |
2021-02-17 | $29.34 | $29.34 | $27.85 | $28.73 | $23.36 | 6,054 |
2021-02-16 | $29.09 | $29.44 | $28.53 | $28.53 | $23.20 | 16,575 |
2021-02-12 | $27.89 | $28.42 | $27.89 | $28.36 | $23.06 | 8,592 |
2021-02-11 | $28.02 | $28.36 | $27.42 | $28.14 | $22.88 | 26,450 |
2021-02-10 | $28.46 | $28.74 | $27.99 | $28.00 | $22.77 | 16,510 |
2021-02-09 | $27.40 | $27.75 | $27.31 | $27.75 | $22.56 | 8,064 |
2021-02-08 | $27.20 | $27.20 | $26.96 | $27.10 | $22.03 | 26,330 |
2021-02-05 | $26.43 | $26.81 | $26.43 | $26.81 | $21.79 | 8,844 |
2021-02-04 | $26.49 | $26.49 | $26.36 | $26.37 | $21.44 | 4,972 |
2021-02-03 | $26.57 | $26.59 | $26.45 | $26.47 | $21.52 | 41,034 |
2021-02-02 | $26.15 | $26.30 | $26.12 | $26.26 | $21.35 | 4,469 |
2021-02-01 | $25.17 | $25.58 | $25.17 | $25.49 | $20.72 | 6,034 |
2021-01-29 | $25.07 | $25.10 | $24.43 | $24.69 | $20.07 | 7,391 |
2021-01-28 | $25.11 | $25.35 | $24.86 | $25.12 | $20.42 | 3,823 |
2021-01-27 | $25.08 | $25.67 | $25.00 | $25.10 | $20.41 | 4,001 |
2021-01-26 | $26.28 | $26.33 | $25.82 | $25.82 | $20.99 | 9,810 |
2021-01-25 | $26.50 | $26.73 | $26.25 | $26.33 | $21.40 | 25,373 |
2021-01-22 | $25.92 | $26.15 | $25.90 | $26.15 | $21.26 | 5,361 |
2021-01-21 | $25.80 | $26.01 | $25.80 | $26.01 | $21.15 | 7,810 |
2021-01-20 | $26.04 | $26.04 | $25.80 | $25.88 | $21.04 | 38,532 |
2021-01-19 | $25.36 | $25.69 | $25.36 | $25.65 | $20.85 | 7,247 |
2021-01-15 | $25.40 | $25.40 | $24.93 | $24.93 | $20.27 | 7,306 |
2021-01-14 | $24.87 | $25.48 | $24.87 | $25.25 | $20.53 | 10,178 |
2021-01-13 | $24.79 | $24.88 | $24.75 | $24.76 | $20.13 | 6,942 |
2021-01-12 | $24.84 | $24.84 | $24.71 | $24.84 | $20.20 | 2,632 |
2021-01-11 | $24.51 | $24.56 | $24.29 | $24.41 | $19.85 | 5,826 |
2021-01-08 | $24.88 | $25.11 | $24.88 | $24.98 | $20.31 | 12,640 |
2021-01-07 | $23.92 | $24.41 | $23.92 | $24.41 | $19.85 | 2,036 |
2021-01-06 | $23.86 | $24.39 | $23.86 | $24.08 | $19.58 | 13,848 |
2021-01-05 | $23.82 | $24.07 | $23.82 | $24.05 | $19.55 | 2,215 |
2021-01-04 | $23.80 | $23.80 | $23.50 | $23.51 | $19.11 | 2,630 |
2020-12-31 | $23.36 | $23.37 | $23.23 | $23.23 | $18.89 | 4,961 |
2020-12-30 | $23.15 | $23.56 | $23.15 | $23.45 | $19.07 | 3,244 |
2020-12-29 | $23.11 | $23.23 | $22.83 | $22.97 | $18.68 | 6,907 |
2020-12-28 | $23.51 | $23.51 | $22.97 | $22.97 | $18.68 | 7,629 |
2020-12-24 | $23.25 | $23.25 | $22.96 | $22.96 | $18.67 | 1,325 |
2020-12-23 | $23.04 | $23.08 | $23.01 | $23.04 | $18.74 | 2,378 |
2020-12-22 | $22.76 | $22.84 | $22.73 | $22.80 | $18.54 | 3,809 |
2020-12-21 | $22.30 | $22.78 | $22.30 | $22.66 | $18.43 | 8,395 |
2020-12-18 | $22.51 | $22.68 | $22.51 | $22.60 | $18.28 | 5,298 |
2020-12-17 | $22.57 | $22.63 | $22.50 | $22.54 | $18.23 | 1,755 |
2020-12-16 | $22.08 | $22.13 | $22.06 | $22.10 | $17.88 | 3,510 |
2020-12-15 | $21.98 | $21.98 | $21.81 | $21.96 | $17.76 | 3,221 |
2020-12-14 | $22.09 | $22.09 | $21.95 | $21.95 | $17.76 | 1,141 |
2020-12-11 | $21.65 | $21.65 | $21.65 | $21.65 | $17.51 | 159 |
2020-12-10 | $21.25 | $21.65 | $21.25 | $21.65 | $17.52 | 159 |
2020-12-09 | $21.75 | $21.77 | $21.30 | $21.45 | $17.35 | 4,015 |
2020-12-08 | $21.70 | $21.80 | $21.70 | $21.78 | $17.62 | 3,199 |
2020-12-07 | $21.53 | $21.79 | $21.51 | $21.66 | $17.52 | 5,341 |
2020-12-04 | $21.49 | $21.58 | $21.49 | $21.58 | $17.46 | 391 |
2020-12-03 | $21.60 | $21.60 | $21.45 | $21.45 | $17.35 | 2,967 |
2020-12-02 | $21.14 | $21.33 | $21.14 | $21.32 | $17.25 | 1,034 |
2020-12-01 | $21.46 | $21.46 | $21.42 | $21.42 | $17.33 | 403 |
2020-11-30 | $21.57 | $21.57 | $21.24 | $21.24 | $17.18 | 2,620 |
2020-11-27 | $21.38 | $21.38 | $21.38 | $21.38 | $17.29 | 751 |
2020-11-25 | $20.92 | $20.93 | $20.88 | $20.93 | $16.93 | 751 |
2020-11-24 | $21.21 | $21.21 | $21.00 | $21.08 | $17.05 | 719 |
2020-11-23 | $21.18 | $21.18 | $21.02 | $21.08 | $17.05 | 1,421 |
2020-11-20 | $21.21 | $21.21 | $21.21 | $21.21 | $17.15 | 733 |
2020-11-19 | $20.97 | $21.01 | $20.97 | $21.01 | $17.00 | 419 |
2020-11-18 | $20.63 | $20.63 | $20.59 | $20.59 | $16.66 | 686 |
2020-11-17 | $20.74 | $20.76 | $20.74 | $20.76 | $16.79 | 332 |
2020-11-16 | $20.68 | $20.69 | $20.68 | $20.69 | $16.74 | 201 |
2020-11-13 | $20.51 | $20.51 | $20.51 | $20.51 | $16.59 | 47 |
2020-11-12 | $20.18 | $20.18 | $20.18 | $20.18 | $16.32 | 2 |
2020-11-11 | $20.15 | $20.21 | $20.15 | $20.21 | $16.35 | 178 |
2020-11-10 | $19.97 | $20.07 | $19.82 | $19.99 | $16.17 | 1,165 |
2020-11-09 | $21.10 | $21.10 | $20.79 | $20.79 | $16.82 | 1,563 |
2020-11-06 | $20.83 | $20.89 | $20.83 | $20.89 | $16.90 | 264 |
2020-11-05 | $20.57 | $20.72 | $20.57 | $20.72 | $16.76 | 352 |
2020-11-04 | $19.87 | $20.09 | $19.87 | $20.09 | $16.25 | 406 |
2020-11-03 | $19.34 | $19.40 | $19.33 | $19.40 | $15.69 | 760 |
2020-11-02 | $19.20 | $19.23 | $19.09 | $19.09 | $15.44 | 3,345 |
2020-10-30 | $19.32 | $19.33 | $19.09 | $19.10 | $15.45 | 5,502 |
2020-10-29 | $19.58 | $19.62 | $19.53 | $19.62 | $15.87 | 3,321 |
2020-10-28 | $19.52 | $19.52 | $19.52 | $19.52 | $15.79 | 393 |
2020-10-27 | $19.96 | $19.96 | $19.91 | $19.91 | $16.10 | 526 |
2020-10-26 | $20.07 | $20.07 | $19.86 | $19.89 | $16.09 | 3,269 |
2020-10-23 | $20.23 | $20.36 | $20.18 | $20.36 | $16.47 | 1,262 |
2020-10-22 | $20.39 | $20.44 | $20.39 | $20.44 | $16.53 | 1,641 |
2020-10-21 | $20.86 | $20.86 | $20.64 | $20.64 | $16.70 | 209 |
2020-10-20 | $21.02 | $21.02 | $20.91 | $20.93 | $16.93 | 1,751 |
2020-10-19 | $20.91 | $20.91 | $20.65 | $20.65 | $16.70 | 6,732 |
2020-10-16 | $20.93 | $20.98 | $20.86 | $20.86 | $16.88 | 3,673 |
2020-10-15 | $20.62 | $20.73 | $20.62 | $20.73 | $16.77 | 373 |
2020-10-14 | $21.04 | $21.04 | $20.92 | $20.94 | $16.94 | 1,023 |
2020-10-13 | $20.81 | $20.95 | $20.81 | $20.95 | $16.94 | 1,881 |
2020-10-12 | $21.04 | $21.04 | $20.96 | $20.99 | $16.98 | 2,722 |
2020-10-09 | $20.66 | $20.86 | $20.64 | $20.84 | $16.86 | 3,433 |
2020-10-08 | $20.33 | $20.33 | $20.30 | $20.31 | $16.43 | 1,096 |
2020-10-07 | $20.04 | $20.20 | $20.02 | $20.20 | $16.34 | 8,250 |
2020-10-06 | $19.76 | $19.76 | $19.76 | $19.76 | $15.98 | 39 |
2020-10-05 | $19.54 | $19.71 | $19.54 | $19.71 | $15.95 | 400 |
2020-10-02 | $19.22 | $19.23 | $19.06 | $19.20 | $15.53 | 17,528 |
2020-10-01 | $19.12 | $19.24 | $19.12 | $19.24 | $15.56 | 1,936 |
2020-09-30 | $19.09 | $19.09 | $18.95 | $18.95 | $15.33 | 137,914 |
2020-09-29 | $18.96 | $18.96 | $18.96 | $18.96 | $15.34 | 5 |
2020-09-28 | $18.72 | $18.72 | $18.72 | $18.72 | $15.15 | 5 |
2020-09-25 | $18.42 | $18.42 | $18.42 | $18.42 | $14.90 | 6 |
2020-09-24 | $18.14 | $18.14 | $18.14 | $18.14 | $14.68 | 0 |
2020-09-23 | $18.27 | $18.27 | $18.27 | $18.27 | $14.78 | 0 |
2020-09-22 | $18.40 | $18.40 | $18.40 | $18.40 | $14.89 | 12 |
2020-09-21 | $18.35 | $18.35 | $18.35 | $18.35 | $14.84 | 12 |
2020-09-18 | $18.56 | $18.56 | $18.56 | $18.56 | $15.01 | 40 |
2020-09-17 | $18.53 | $18.53 | $18.53 | $18.53 | $14.99 | 4 |
2020-09-16 | $18.69 | $18.69 | $18.69 | $18.69 | $15.12 | 2 |
2020-09-15 | $18.51 | $18.51 | $18.51 | $18.51 | $14.98 | 2 |
2020-09-14 | $18.20 | $18.20 | $18.20 | $18.20 | $14.72 | 1 |
2020-09-11 | $18.02 | $18.02 | $18.02 | $18.02 | $14.58 | 200 |
2020-09-10 | $18.03 | $18.03 | $17.84 | $17.84 | $14.43 | 802 |
2020-09-09 | $18.21 | $18.21 | $18.21 | $18.21 | $14.73 | 521 |
2020-09-08 | $18.02 | $18.10 | $17.91 | $17.91 | $14.49 | 521 |
2020-09-04 | $17.95 | $18.26 | $17.95 | $18.26 | $14.77 | 406 |
2020-09-03 | $18.75 | $18.75 | $18.60 | $18.60 | $15.04 | 1,780 |
2020-09-02 | $19.41 | $19.41 | $19.41 | $19.41 | $15.70 | 6 |
2020-09-01 | $19.24 | $19.24 | $19.24 | $19.24 | $15.56 | 10 |
2020-08-31 | $19.05 | $19.05 | $19.05 | $19.05 | $15.41 | 3 |
2020-08-28 | $19.02 | $19.08 | $19.02 | $19.08 | $15.44 | 1,000 |
2020-08-27 | $18.82 | $18.90 | $18.82 | $18.84 | $15.24 | 412 |
2020-08-26 | $18.99 | $19.07 | $18.99 | $19.05 | $15.41 | 1,161 |
2020-08-25 | $18.93 | $18.96 | $18.93 | $18.96 | $15.34 | 204 |
2020-08-24 | $18.81 | $18.81 | $18.81 | $18.81 | $15.22 | 17 |
2020-08-21 | $18.67 | $18.67 | $18.60 | $18.64 | $15.08 | 659 |
2020-08-20 | $18.75 | $18.75 | $18.75 | $18.75 | $15.17 | 6 |
2020-08-19 | $18.78 | $18.83 | $18.69 | $18.69 | $15.12 | 540 |
2020-08-18 | $18.78 | $18.82 | $18.78 | $18.82 | $15.23 | 200 |
2020-08-17 | $18.62 | $18.63 | $18.62 | $18.63 | $15.07 | 541 |
2020-08-14 | $18.58 | $18.58 | $18.58 | $18.58 | $15.03 | 2 |
2020-08-13 | $18.50 | $18.50 | $18.50 | $18.50 | $14.96 | 13 |
2020-08-12 | $18.45 | $18.45 | $18.45 | $18.45 | $14.92 | 2 |
2020-08-11 | $18.39 | $18.39 | $18.39 | $18.39 | $14.88 | 6 |
2020-08-10 | $18.48 | $18.49 | $18.48 | $18.49 | $14.96 | 200 |
2020-08-07 | $18.53 | $18.53 | $18.45 | $18.47 | $14.94 | 31,284 |
2020-08-06 | $18.70 | $18.70 | $18.70 | $18.70 | $15.13 | 60 |
2020-08-05 | $18.57 | $18.57 | $18.57 | $18.57 | $15.02 | 60 |
2020-08-04 | $18.29 | $18.29 | $18.29 | $18.29 | $14.80 | 50 |
2020-08-03 | $18.22 | $18.22 | $18.20 | $18.20 | $14.73 | 570 |
2020-07-31 | $17.81 | $17.81 | $17.81 | $17.81 | $14.41 | 3,007 |
2020-07-30 | $18.02 | $18.03 | $18.02 | $18.03 | $14.59 | 3,007 |
2020-07-29 | $18.04 | $18.04 | $18.04 | $18.04 | $14.59 | 60 |
2020-07-28 | $17.96 | $17.96 | $17.84 | $17.84 | $14.43 | 5,609 |
2020-07-27 | $18.02 | $18.02 | $18.02 | $18.02 | $14.58 | 100 |
2020-07-24 | $17.74 | $17.83 | $17.72 | $17.72 | $14.34 | 175,404 |
2020-07-23 | $17.96 | $17.96 | $17.96 | $17.96 | $14.53 | 70 |
2020-07-22 | $18.13 | $18.13 | $18.13 | $18.13 | $14.67 | 41 |
2020-07-21 | $18.22 | $18.22 | $18.22 | $18.22 | $14.74 | 0 |
2020-07-20 | $18.04 | $18.04 | $18.04 | $18.04 | $14.59 | 100 |
2020-07-17 | $17.78 | $17.81 | $17.78 | $17.81 | $14.40 | 455 |
2020-07-16 | $17.74 | $17.74 | $17.74 | $17.74 | $14.35 | 0 |
2020-07-15 | $18.09 | $18.09 | $18.00 | $18.00 | $14.56 | 225 |
2020-07-14 | $17.65 | $17.73 | $17.65 | $17.73 | $14.34 | 555 |
2020-07-13 | $17.79 | $17.79 | $17.79 | $17.79 | $14.39 | 0 |
2020-07-10 | $18.12 | $18.12 | $18.12 | $18.12 | $14.66 | 1 |
2020-07-09 | $17.83 | $17.83 | $17.83 | $17.83 | $14.43 | 1 |
2020-07-08 | $17.75 | $17.75 | $17.75 | $17.75 | $14.36 | 0 |
2020-07-07 | $17.52 | $17.52 | $17.52 | $17.52 | $14.17 | 100 |
2020-07-06 | $17.63 | $17.63 | $17.63 | $17.63 | $14.26 | 0 |
2020-07-02 | $17.25 | $17.25 | $17.25 | $17.25 | $13.95 | 6 |
2020-07-01 | $16.92 | $16.98 | $16.91 | $16.98 | $13.73 | 531 |
2020-06-30 | $16.83 | $16.83 | $16.83 | $16.83 | $13.61 | 87 |
2020-06-29 | $16.72 | $16.72 | $16.72 | $16.72 | $13.53 | 1 |
2020-06-26 | $16.65 | $16.65 | $16.65 | $16.65 | $13.47 | 17 |
2020-06-25 | $17.02 | $17.02 | $17.02 | $17.02 | $13.77 | 65 |
2020-06-24 | $16.82 | $16.82 | $16.82 | $16.82 | $13.61 | 86 |
2020-06-23 | $17.14 | $17.16 | $17.13 | $17.14 | $13.87 | 1,065 |
2020-06-22 | $17.08 | $17.08 | $17.08 | $17.08 | $13.82 | 13 |
2020-06-19 | $16.86 | $16.86 | $16.81 | $16.81 | $13.60 | 172 |
2020-06-18 | $16.85 | $16.85 | $16.85 | $16.85 | $13.63 | 0 |
2020-06-17 | $16.94 | $16.94 | $16.94 | $16.94 | $13.70 | 6 |
2020-06-16 | $16.67 | $16.67 | $16.67 | $16.67 | $13.49 | 0 |
2020-06-15 | $16.38 | $16.38 | $16.38 | $16.38 | $13.25 | 0 |
2020-06-12 | $16.24 | $16.24 | $16.24 | $16.24 | $13.14 | 25 |
2020-06-11 | $15.87 | $15.87 | $15.87 | $15.87 | $12.83 | 1 |
2020-06-10 | $16.69 | $16.75 | $16.69 | $16.75 | $13.55 | 112 |
2020-06-09 | $16.69 | $16.69 | $16.69 | $16.69 | $13.50 | 0 |
2020-06-08 | $16.89 | $17.03 | $16.89 | $17.03 | $13.78 | 100 |
2020-06-05 | $16.92 | $16.92 | $16.85 | $16.85 | $13.63 | 100 |
2020-06-04 | $16.72 | $16.72 | $16.72 | $16.72 | $13.52 | 47 |
2020-06-03 | $16.97 | $16.97 | $16.97 | $16.97 | $13.72 | 19 |
2020-06-02 | $16.84 | $16.84 | $16.84 | $16.84 | $13.62 | 30 |
2020-06-01 | $16.69 | $16.69 | $16.69 | $16.69 | $13.50 | 0 |
2020-05-29 | $16.37 | $16.37 | $16.37 | $16.37 | $13.24 | 0 |
2020-05-28 | $16.11 | $16.11 | $16.11 | $16.11 | $13.03 | 0 |
2020-05-27 | $16.11 | $16.11 | $16.11 | $16.11 | $13.03 | 0 |
2020-05-26 | $16.29 | $16.29 | $16.29 | $16.29 | $13.17 | 4 |
2020-05-22 | $15.84 | $15.84 | $15.84 | $15.84 | $12.82 | 0 |
2020-05-21 | $15.83 | $15.83 | $15.83 | $15.83 | $12.81 | 0 |
2020-05-20 | $15.96 | $15.96 | $15.96 | $15.96 | $12.91 | 0 |
2020-05-19 | $15.54 | $15.54 | $15.54 | $15.54 | $12.57 | 0 |
2020-05-18 | $15.67 | $15.67 | $15.67 | $15.67 | $12.68 | 1 |
2020-05-15 | $15.39 | $15.39 | $15.39 | $15.39 | $12.45 | 0 |
2020-05-14 | $15.20 | $15.20 | $15.20 | $15.20 | $12.30 | 0 |
2020-05-13 | $15.25 | $15.25 | $15.25 | $15.25 | $12.34 | 0 |
2020-05-12 | $15.40 | $15.40 | $15.40 | $15.40 | $12.45 | 0 |
2020-05-11 | $15.58 | $15.58 | $15.58 | $15.58 | $12.61 | 0 |
2020-05-08 | $15.03 | $15.03 | $15.03 | $15.03 | $12.16 | 0 |
2020-05-07 | $14.74 | $14.74 | $14.74 | $14.74 | $11.92 | 0 |
2020-05-06 | $14.48 | $14.48 | $14.48 | $14.48 | $11.71 | 7 |
2020-05-05 | $14.36 | $14.36 | $14.36 | $14.36 | $11.62 | 6 |
2020-05-04 | $14.36 | $14.36 | $14.36 | $14.36 | $11.62 | 200 |
2020-05-01 | $14.51 | $14.51 | $14.51 | $14.51 | $11.74 | 0 |
2020-04-30 | $14.71 | $14.71 | $14.71 | $14.71 | $11.90 | 1 |
2020-04-29 | $14.33 | $14.33 | $14.33 | $14.33 | $11.59 | 0 |
2020-04-28 | $14.28 | $14.28 | $14.28 | $14.28 | $11.55 | 0 |
2020-04-27 | $13.93 | $13.93 | $13.93 | $13.93 | $11.27 | 3 |
2020-04-24 | $13.75 | $13.75 | $13.75 | $13.75 | $11.12 | 0 |
2020-04-23 | $13.74 | $13.74 | $13.74 | $13.74 | $11.12 | 0 |
2020-04-22 | $13.36 | $13.36 | $13.36 | $13.36 | $10.81 | 2 |
2020-04-21 | $13.76 | $13.76 | $13.76 | $13.76 | $11.13 | 18 |
2020-04-20 | $13.78 | $13.78 | $13.78 | $13.78 | $11.15 | 0 |
2020-04-17 | $13.48 | $13.48 | $13.48 | $13.48 | $10.91 | 1 |
2020-04-16 | $13.34 | $13.34 | $13.34 | $13.34 | $10.79 | 0 |
2020-04-15 | $13.33 | $13.34 | $13.33 | $13.34 | $10.79 | 100 |
2020-04-14 | $13.31 | $13.31 | $13.31 | $13.31 | $10.76 | 0 |
2020-04-13 | $13.36 | $13.36 | $13.31 | $13.31 | $10.76 | 343 |
2020-04-09 | $12.90 | $12.90 | $12.90 | $12.90 | $10.43 | 0 |
2020-04-08 | $12.62 | $12.62 | $12.62 | $12.62 | $10.21 | 0 |
2020-04-07 | $12.76 | $12.78 | $12.62 | $12.62 | $10.21 | 200 |
2020-04-06 | $11.70 | $11.70 | $11.70 | $11.70 | $9.46 | 0 |
2020-04-03 | $11.99 | $11.99 | $11.99 | $11.99 | $9.70 | 0 |
2020-04-02 | $11.99 | $11.99 | $11.99 | $11.99 | $9.70 | 0 |
2020-04-01 | $11.71 | $11.71 | $11.71 | $11.71 | $9.47 | 0 |
2020-03-31 | $12.14 | $12.14 | $12.14 | $12.14 | $9.82 | 0 |
2020-03-30 | $12.17 | $12.17 | $12.17 | $12.17 | $9.84 | 2 |
2020-03-27 | $12.01 | $12.04 | $11.90 | $11.91 | $9.63 | 733 |
2020-03-26 | $12.41 | $12.41 | $12.41 | $12.41 | $10.04 | 0 |
2020-03-25 | $11.80 | $11.80 | $11.80 | $11.80 | $9.55 | 1 |
2020-03-24 | $11.38 | $11.38 | $11.38 | $11.38 | $9.21 | 7 |
2020-03-23 | $10.52 | $10.70 | $10.41 | $10.50 | $8.50 | 2,100 |
2020-03-20 | $11.26 | $11.42 | $10.84 | $10.84 | $8.77 | 1,100 |
2020-03-19 | $10.66 | $11.05 | $10.66 | $11.01 | $8.90 | 600 |
2020-03-18 | $10.84 | $10.84 | $10.84 | $10.84 | $8.77 | 0 |
2020-03-17 | $11.58 | $11.58 | $11.58 | $11.58 | $9.37 | 0 |
2020-03-16 | $11.18 | $11.18 | $11.18 | $11.18 | $9.05 | 0 |
2020-03-13 | $12.20 | $12.79 | $12.20 | $12.79 | $10.35 | 100 |
2020-03-12 | $12.22 | $12.22 | $12.22 | $12.22 | $9.89 | 5 |
2020-03-11 | $13.68 | $13.68 | $13.68 | $13.68 | $11.06 | 0 |
2020-03-10 | $14.50 | $14.50 | $14.50 | $14.50 | $11.73 | 0 |
2020-03-09 | $15.00 | $15.00 | $13.87 | $13.87 | $11.22 | 4,000 |
2020-03-06 | $15.10 | $15.24 | $15.10 | $15.24 | $12.33 | 100 |
2020-03-05 | $15.56 | $15.56 | $15.56 | $15.56 | $12.59 | 0 |
2020-03-04 | $15.90 | $15.90 | $15.90 | $15.90 | $12.86 | 11 |
2020-03-03 | $15.58 | $15.58 | $15.58 | $15.58 | $12.60 | 0 |
2020-03-02 | $15.65 | $15.65 | $15.65 | $15.65 | $12.66 | 0 |
2020-02-28 | $15.30 | $15.30 | $15.30 | $15.30 | $12.38 | 52 |
2020-02-27 | $15.58 | $15.58 | $15.58 | $15.58 | $12.60 | 0 |
2020-02-26 | $16.15 | $16.15 | $16.06 | $16.06 | $13.00 | 502 |
2020-02-25 | $16.10 | $16.10 | $16.10 | $16.10 | $13.02 | 0 |
2020-02-24 | $16.41 | $16.41 | $16.41 | $16.41 | $13.27 | 85 |
2020-02-21 | $17.13 | $17.13 | $17.13 | $17.13 | $13.86 | 0 |
2020-02-20 | $17.12 | $17.18 | $17.12 | $17.18 | $13.90 | 100 |
2020-02-19 | $17.11 | $17.15 | $17.11 | $17.15 | $13.87 | 100 |
2020-02-18 | $16.93 | $16.94 | $16.93 | $16.94 | $13.70 | 100 |
2020-02-14 | $17.13 | $17.14 | $17.13 | $17.14 | $13.86 | 100 |
2020-02-13 | $17.18 | $17.19 | $17.18 | $17.19 | $13.90 | 100 |
2020-02-12 | $17.23 | $17.26 | $17.23 | $17.26 | $13.96 | 105 |
2020-02-11 | $17.18 | $17.18 | $17.18 | $17.18 | $13.89 | 100 |
2020-02-10 | $16.93 | $16.95 | $16.93 | $16.95 | $13.71 | 101 |
2020-02-07 | $16.72 | $16.73 | $16.72 | $16.73 | $13.53 | 102 |
2020-02-06 | $16.97 | $16.97 | $16.96 | $16.96 | $13.72 | 101 |
2020-02-05 | $16.97 | $16.98 | $16.97 | $16.98 | $13.73 | 908 |
2020-02-04 | $16.98 | $16.98 | $16.96 | $16.96 | $13.72 | 509 |
2020-02-03 | $16.50 | $16.50 | $16.49 | $16.49 | $13.34 | 100 |
2020-01-31 | $16.48 | $16.48 | $16.40 | $16.40 | $13.27 | 300 |
2020-01-30 | $16.70 | $16.70 | $16.70 | $16.70 | $13.51 | 0 |
2020-01-29 | $16.80 | $16.80 | $16.80 | $16.80 | $13.59 | 91 |
2020-01-28 | $16.74 | $16.94 | $16.74 | $16.94 | $13.70 | 522 |
2020-01-27 | $16.92 | $16.92 | $16.81 | $16.81 | $13.60 | 100 |
2020-01-24 | $17.35 | $17.35 | $17.35 | $17.35 | $14.03 | 0 |
2020-01-23 | $17.46 | $17.55 | $17.46 | $17.55 | $14.19 | 2,302 |
2020-01-22 | $17.71 | $17.71 | $17.69 | $17.69 | $14.31 | 600 |
2020-01-21 | $17.59 | $17.59 | $17.53 | $17.53 | $14.18 | 451 |
2020-01-17 | $18.11 | $18.11 | $18.07 | $18.07 | $14.61 | 685 |
2020-01-16 | $18.14 | $18.14 | $18.08 | $18.13 | $14.66 | 751 |
2020-01-15 | $18.02 | $18.02 | $18.02 | $18.02 | $14.58 | 100 |
2020-01-14 | $17.93 | $17.93 | $17.93 | $17.93 | $14.50 | 0 |
2020-01-13 | $17.80 | $17.86 | $17.80 | $17.86 | $14.44 | 750 |
2020-01-10 | $17.65 | $17.65 | $17.65 | $17.65 | $14.27 | 35 |
2020-01-09 | $17.72 | $17.72 | $17.72 | $17.72 | $14.33 | 0 |
2020-01-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.16 | 94 |
2020-01-07 | $17.40 | $17.40 | $17.40 | $17.40 | $14.08 | 0 |
2020-01-06 | $17.33 | $17.33 | $17.33 | $17.33 | $14.02 | 0 |
2020-01-03 | $17.37 | $17.37 | $17.37 | $17.37 | $14.05 | 22 |
2020-01-02 | $17.55 | $17.55 | $17.55 | $17.55 | $14.19 | 9 |
2019-12-31 | $17.31 | $17.35 | $17.31 | $17.35 | $14.03 | 12,011 |
2019-12-30 | $17.34 | $17.34 | $17.34 | $17.34 | $14.02 | 0 |
2019-12-27 | $17.43 | $17.43 | $17.40 | $17.40 | $14.08 | 300 |
2019-12-26 | $17.45 | $17.45 | $17.45 | $17.45 | $14.11 | 0 |
2019-12-24 | $17.32 | $17.32 | $17.32 | $17.32 | $14.01 | 0 |
2019-12-23 | $17.32 | $17.32 | $17.31 | $17.31 | $14.00 | 389 |
2019-12-20 | $17.21 | $17.21 | $17.21 | $17.21 | $13.92 | 112 |
2019-12-19 | $17.06 | $17.22 | $17.06 | $17.22 | $13.93 | 7,173 |
2019-12-18 | $17.43 | $17.45 | $17.43 | $17.45 | $13.90 | 3,720 |
2019-12-17 | $17.53 | $17.53 | $17.43 | $17.45 | $13.90 | 6,347 |
2019-12-16 | $17.53 | $17.53 | $17.53 | $17.53 | $13.96 | 89 |
2019-12-13 | $17.19 | $17.19 | $17.19 | $17.19 | $13.69 | 0 |
2019-12-12 | $17.14 | $17.14 | $17.14 | $17.14 | $13.65 | 0 |
2019-12-11 | $17.08 | $17.08 | $17.08 | $17.08 | $13.60 | 0 |
2019-12-10 | $16.97 | $16.97 | $16.97 | $16.97 | $13.51 | 0 |
2019-12-09 | $17.07 | $17.07 | $16.99 | $16.99 | $13.53 | 189 |
2019-12-06 | $17.13 | $17.13 | $17.12 | $17.12 | $13.64 | 100 |
2019-12-05 | $17.03 | $17.03 | $17.02 | $17.02 | $13.56 | 1,000 |
2019-12-04 | $17.12 | $17.12 | $17.12 | $17.12 | $13.63 | 0 |
2019-12-03 | $17.04 | $17.04 | $17.04 | $17.04 | $13.57 | 5 |
2019-12-02 | $17.07 | $17.07 | $17.07 | $17.07 | $13.59 | 5 |
2019-11-29 | $17.15 | $17.15 | $17.15 | $17.15 | $13.66 | 0 |
2019-11-27 | $17.35 | $17.35 | $17.35 | $17.35 | $13.82 | 0 |
2019-11-26 | $17.27 | $17.27 | $17.27 | $17.27 | $13.76 | 1 |
2019-11-25 | $17.27 | $17.27 | $17.27 | $17.27 | $13.75 | 0 |
2019-11-22 | $17.16 | $17.16 | $17.16 | $17.16 | $13.67 | 1 |
2019-11-21 | $17.16 | $17.16 | $17.16 | $17.16 | $13.67 | 0 |
2019-11-20 | $17.15 | $17.15 | $17.10 | $17.10 | $13.62 | 6,000 |
2019-11-19 | $17.03 | $17.03 | $17.03 | $17.03 | $13.56 | 0 |
2019-11-18 | $16.97 | $16.97 | $16.97 | $16.97 | $13.51 | 63 |
2019-11-15 | $16.85 | $16.85 | $16.85 | $16.85 | $13.42 | 11 |
2019-11-14 | $16.75 | $16.75 | $16.75 | $16.75 | $13.34 | 0 |
2019-11-13 | $16.91 | $16.91 | $16.91 | $16.91 | $13.47 | 0 |
2019-11-12 | $16.93 | $16.93 | $16.93 | $16.93 | $13.48 | 0 |
2019-11-11 | $17.04 | $17.04 | $17.04 | $17.04 | $13.57 | 11 |
2019-11-08 | $17.06 | $17.06 | $17.06 | $17.06 | $13.59 | 0 |
2019-11-07 | $17.02 | $17.02 | $17.01 | $17.01 | $13.55 | 500 |
2019-11-06 | $16.88 | $16.88 | $16.88 | $16.88 | $13.45 | 0 |
2019-11-05 | $16.92 | $16.92 | $16.92 | $16.92 | $13.47 | 0 |
2019-11-04 | $16.92 | $16.92 | $16.92 | $16.92 | $13.47 | 0 |
2019-11-01 | $16.83 | $16.83 | $16.83 | $16.83 | $13.41 | 0 |
2019-10-31 | $16.61 | $16.61 | $16.61 | $16.61 | $13.23 | 0 |
2019-10-30 | $16.74 | $16.74 | $16.74 | $16.74 | $13.33 | 0 |
2019-10-29 | $16.69 | $16.69 | $16.69 | $16.69 | $13.30 | 32 |
2019-10-28 | $16.80 | $16.80 | $16.80 | $16.80 | $13.38 | 0 |
2019-10-25 | $16.72 | $16.72 | $16.72 | $16.72 | $13.31 | 0 |
2019-10-24 | $16.62 | $16.62 | $16.62 | $16.62 | $13.24 | 0 |
2019-10-23 | $16.57 | $16.57 | $16.57 | $16.57 | $13.19 | 82 |
2019-10-22 | $16.59 | $16.59 | $16.59 | $16.59 | $13.22 | 0 |
2019-10-21 | $16.71 | $16.71 | $16.71 | $16.71 | $13.31 | 0 |
2019-10-18 | $16.54 | $16.54 | $16.54 | $16.54 | $13.18 | 0 |
2019-10-17 | $16.65 | $16.65 | $16.65 | $16.65 | $13.26 | 0 |
2019-10-16 | $16.61 | $16.61 | $16.61 | $16.61 | $13.23 | 0 |
2019-10-15 | $16.57 | $16.57 | $16.57 | $16.57 | $13.19 | 0 |
2019-10-14 | $16.39 | $16.39 | $16.39 | $16.39 | $13.05 | 0 |
2019-10-11 | $16.36 | $16.36 | $16.36 | $16.36 | $13.03 | 0 |
2019-10-10 | $16.17 | $16.17 | $16.17 | $16.17 | $12.88 | 0 |
2019-10-09 | $16.13 | $16.13 | $16.13 | $16.13 | $12.85 | 0 |
2019-10-08 | $16.04 | $16.04 | $16.04 | $16.04 | $12.78 | 54 |
2019-10-07 | $16.23 | $16.23 | $16.23 | $16.23 | $12.93 | 0 |
2019-10-04 | $16.26 | $16.26 | $16.26 | $16.26 | $12.95 | 0 |
2019-10-03 | $16.19 | $16.19 | $16.19 | $16.19 | $12.89 | 0 |
2019-10-02 | $16.01 | $16.01 | $16.01 | $16.01 | $12.75 | 0 |
2019-10-01 | $16.14 | $16.14 | $16.14 | $16.14 | $12.86 | 0 |
2019-09-30 | $16.24 | $16.24 | $16.24 | $16.24 | $12.94 | 0 |
2019-09-27 | $16.16 | $16.16 | $16.16 | $16.16 | $12.87 | 0 |
2019-09-26 | $16.41 | $16.41 | $16.41 | $16.41 | $13.07 | 0 |
2019-09-25 | $16.37 | $16.37 | $16.37 | $16.37 | $13.04 | 0 |
2019-09-24 | $16.46 | $16.46 | $16.46 | $16.46 | $13.11 | 0 |
2019-09-23 | $16.60 | $16.60 | $16.60 | $16.60 | $13.22 | 0 |
2019-09-20 | $16.69 | $16.69 | $16.69 | $16.69 | $13.29 | 0 |
2019-09-19 | $16.67 | $16.67 | $16.67 | $16.67 | $13.27 | 0 |
2019-09-18 | $16.67 | $16.67 | $16.67 | $16.67 | $13.27 | 0 |
2019-09-17 | $16.64 | $16.64 | $16.64 | $16.64 | $13.25 | 0 |
2019-09-16 | $16.51 | $16.51 | $16.51 | $16.51 | $13.15 | 0 |
2019-09-13 | $16.59 | $16.59 | $16.59 | $16.59 | $13.21 | 0 |
2019-09-12 | $16.55 | $16.55 | $16.55 | $16.55 | $13.19 | 0 |
2019-09-11 | $16.58 | $16.58 | $16.58 | $16.58 | $13.20 | 0 |
2019-09-10 | $16.52 | $16.52 | $16.52 | $16.52 | $13.16 | 0 |
2019-09-09 | $16.65 | $16.65 | $16.65 | $16.65 | $13.26 | 1 |
2019-09-06 | $16.66 | $16.66 | $16.66 | $16.66 | $13.27 | 0 |
2019-09-05 | $16.64 | $16.64 | $16.64 | $16.64 | $13.26 | 0 |
2019-09-04 | $16.50 | $16.50 | $16.50 | $16.50 | $13.14 | 0 |
2019-09-03 | $16.31 | $16.31 | $16.31 | $16.31 | $12.99 | 0 |
2019-08-30 | $16.39 | $16.39 | $16.39 | $16.39 | $13.05 | 100 |
2019-08-29 | $16.34 | $16.34 | $16.34 | $16.34 | $13.01 | 0 |
2019-08-28 | $16.21 | $16.21 | $16.21 | $16.21 | $12.91 | 0 |
2019-08-27 | $16.24 | $16.24 | $16.24 | $16.24 | $12.94 | 0 |
2019-08-26 | $16.20 | $16.20 | $16.20 | $16.20 | $12.90 | 0 |
2019-08-23 | $16.07 | $16.07 | $16.07 | $16.07 | $12.80 | 0 |
2019-08-22 | $16.30 | $16.30 | $16.30 | $16.30 | $12.98 | 0 |
2019-08-21 | $16.27 | $16.27 | $16.27 | $16.27 | $12.96 | 0 |
2019-08-20 | $16.09 | $16.09 | $16.09 | $16.09 | $12.82 | 0 |
2019-08-19 | $16.03 | $16.03 | $16.03 | $16.03 | $12.77 | 0 |
2019-08-16 | $15.84 | $15.84 | $15.84 | $15.84 | $12.62 | 0 |
2019-08-15 | $15.66 | $15.66 | $15.66 | $15.66 | $12.47 | 1,000 |
2019-08-14 | $15.81 | $15.81 | $15.81 | $15.81 | $12.60 | 3,000 |
2019-08-13 | $16.14 | $16.14 | $16.14 | $16.14 | $12.85 | 1,000 |
2019-08-12 | $15.98 | $15.98 | $15.98 | $15.98 | $12.72 | 3,000 |
2019-08-09 | $16.14 | $16.14 | $16.14 | $16.14 | $12.85 | 0 |
2019-08-08 | $16.10 | $16.19 | $16.10 | $16.19 | $12.90 | 1,000 |
2019-08-07 | $15.94 | $15.97 | $15.87 | $15.92 | $12.68 | 5,500 |
2019-08-06 | $16.00 | $16.00 | $16.00 | $16.00 | $12.74 | 0 |
2019-08-05 | $16.03 | $16.03 | $16.03 | $16.03 | $12.77 | 0 |
2019-08-02 | $16.57 | $16.57 | $16.57 | $16.57 | $13.20 | 0 |
2019-08-01 | $16.74 | $16.74 | $16.74 | $16.74 | $13.33 | 0 |
2019-07-31 | $16.84 | $16.84 | $16.84 | $16.84 | $13.41 | 10 |
2019-07-30 | $16.97 | $16.97 | $16.97 | $16.97 | $13.51 | 44,200 |
2019-07-29 | $17.15 | $17.15 | $17.15 | $17.15 | $13.66 | 100 |
2019-07-26 | $17.11 | $17.13 | $17.11 | $17.13 | $13.65 | 22,110 |
2019-07-25 | $17.13 | $17.13 | $17.08 | $17.08 | $13.60 | 16,380 |
2019-07-24 | $17.13 | $17.13 | $17.13 | $17.13 | $13.64 | 0 |
2019-07-23 | $17.02 | $17.10 | $17.02 | $17.10 | $13.62 | 17,120 |
2019-07-22 | $16.99 | $16.99 | $16.99 | $16.99 | $13.54 | 0 |
2019-07-19 | $16.96 | $16.96 | $16.91 | $16.91 | $13.47 | 17,350 |
2019-07-18 | $16.94 | $16.98 | $16.94 | $16.98 | $13.52 | 15,910 |
2019-07-17 | $16.94 | $16.94 | $16.94 | $16.94 | $13.49 | 0 |
2019-07-16 | $17.02 | $17.02 | $16.98 | $16.98 | $13.52 | 16,740 |
2019-07-15 | $17.08 | $17.08 | $17.08 | $17.08 | $13.60 | 0 |
2019-07-12 | $17.03 | $17.05 | $17.03 | $17.05 | $13.58 | 16,650 |
2019-07-11 | $17.00 | $17.01 | $17.00 | $17.01 | $13.55 | 1,500 |
2019-07-10 | $16.99 | $17.01 | $16.99 | $17.01 | $13.55 | 17,200 |
2019-07-09 | $16.86 | $16.86 | $16.86 | $16.86 | $13.43 | 0 |
2019-07-08 | $16.88 | $16.89 | $16.88 | $16.89 | $13.45 | 16,182 |
2019-07-05 | $16.95 | $16.95 | $16.95 | $16.95 | $13.50 | 0 |
2019-07-03 | $17.02 | $17.04 | $17.02 | $17.04 | $13.57 | 17,550 |
2019-07-02 | $16.95 | $17.02 | $16.95 | $17.02 | $13.55 | 232 |
2019-07-01 | $16.97 | $16.97 | $16.96 | $16.96 | $13.51 | 100 |
2019-06-28 | $16.90 | $16.90 | $16.90 | $16.90 | $13.46 | 0 |
2019-06-27 | $16.71 | $16.71 | $16.71 | $16.71 | $13.31 | 0 |
2019-06-26 | $16.57 | $16.57 | $16.54 | $16.54 | $13.17 | 16,520 |
2019-06-25 | $16.63 | $16.63 | $16.57 | $16.57 | $13.19 | 15,930 |
2019-06-24 | $16.72 | $16.72 | $16.69 | $16.69 | $13.30 | 17,690 |
2019-06-21 | $16.71 | $16.71 | $16.71 | $16.71 | $13.31 | 0 |
2019-06-20 | $16.86 | $16.86 | $16.86 | $16.86 | $13.43 | 0 |
2019-06-19 | $16.68 | $16.68 | $16.68 | $16.68 | $13.29 | 0 |
2019-06-18 | $16.54 | $16.54 | $16.54 | $16.54 | $13.18 | 0 |
2019-06-17 | $16.41 | $16.41 | $16.37 | $16.37 | $13.04 | 16,320 |
2019-06-14 | $16.37 | $16.37 | $16.37 | $16.37 | $13.04 | 0 |
2019-06-13 | $16.43 | $16.43 | $16.42 | $16.42 | $13.08 | 15,990 |
2019-06-12 | $16.56 | $16.56 | $16.52 | $16.52 | $13.15 | 14,040 |
2019-06-11 | $16.66 | $16.66 | $16.64 | $16.64 | $13.25 | 13,900 |
2019-06-10 | $16.54 | $16.54 | $16.48 | $16.48 | $13.13 | 16,910 |
2019-06-07 | $16.46 | $16.46 | $16.44 | $16.44 | $13.10 | 17,220 |
2019-06-06 | $16.32 | $16.34 | $16.32 | $16.34 | $13.01 | 15,870 |
2019-06-05 | $16.27 | $16.27 | $16.23 | $16.25 | $12.94 | 23,440 |
2019-06-04 | $15.97 | $16.22 | $15.97 | $16.22 | $12.92 | 17,279 |
2019-06-03 | $16.16 | $16.16 | $16.13 | $16.13 | $12.85 | 17,180 |
2019-05-31 | $16.26 | $16.26 | $16.26 | $16.26 | $12.95 | 16,840 |
2019-05-30 | $16.38 | $16.38 | $16.36 | $16.36 | $13.03 | 15,740 |
2019-05-29 | $16.36 | $16.37 | $16.36 | $16.37 | $13.04 | 17,420 |
2019-05-28 | $16.58 | $16.58 | $16.48 | $16.48 | $13.13 | 18,560 |
2019-05-24 | $16.42 | $16.42 | $16.40 | $16.40 | $13.06 | 14,560 |
2019-05-23 | $16.32 | $16.32 | $16.31 | $16.31 | $12.99 | 16,880 |
2019-05-22 | $16.44 | $16.44 | $16.44 | $16.44 | $13.09 | 17,770 |
2019-05-21 | $16.34 | $16.35 | $16.34 | $16.35 | $13.02 | 15,390 |
2019-05-20 | $16.25 | $16.25 | $16.25 | $16.25 | $12.94 | 16,840 |
2019-05-17 | $16.37 | $16.37 | $16.35 | $16.35 | $13.02 | 14,700 |
2019-05-16 | $16.48 | $16.48 | $16.46 | $16.46 | $13.11 | 16,660 |
2019-05-15 | $16.37 | $16.42 | $16.37 | $16.42 | $13.08 | 18,640 |
2019-05-14 | $16.29 | $16.30 | $16.29 | $16.30 | $12.98 | 14,503 |
2019-05-13 | $16.11 | $16.13 | $16.11 | $16.13 | $12.85 | 14,800 |
2019-05-10 | $16.57 | $16.57 | $16.55 | $16.55 | $13.18 | 101 |
2019-05-09 | $16.34 | $16.47 | $16.34 | $16.47 | $13.12 | 17,761 |
2019-05-08 | $16.69 | $16.69 | $16.65 | $16.65 | $13.26 | 16,801 |
2019-05-07 | $16.67 | $16.67 | $16.67 | $16.67 | $13.28 | 0 |
2019-05-06 | $17.01 | $17.06 | $17.01 | $17.06 | $13.59 | 17,222 |
2019-05-03 | $17.24 | $17.31 | $17.24 | $17.31 | $13.79 | 15,980 |
2019-05-02 | $17.10 | $17.10 | $17.04 | $17.04 | $13.57 | 16,202 |
2019-05-01 | $17.17 | $17.17 | $17.09 | $17.09 | $13.61 | 17,430 |
2019-04-30 | $17.25 | $17.25 | $17.23 | $17.23 | $13.73 | 16,711 |
2019-04-29 | $17.33 | $17.33 | $17.32 | $17.32 | $13.79 | 16,490 |
2019-04-26 | $17.13 | $17.28 | $17.13 | $17.24 | $13.73 | 15,807 |
2019-04-25 | $17.15 | $17.17 | $17.15 | $17.17 | $13.67 | 18,050 |
2019-04-24 | $17.29 | $17.29 | $17.28 | $17.28 | $13.77 | 16,590 |
2019-04-23 | $17.29 | $17.29 | $17.28 | $17.28 | $13.76 | 16,292 |
2019-04-22 | $17.25 | $17.28 | $17.25 | $17.28 | $13.76 | 17,150 |
2019-04-18 | $17.27 | $17.27 | $17.26 | $17.27 | $13.76 | 17,552 |
2019-04-17 | $17.39 | $17.39 | $17.37 | $17.37 | $13.83 | 16,971 |
2019-04-16 | $17.32 | $17.32 | $17.31 | $17.31 | $13.78 | 17,310 |
2019-04-15 | $17.28 | $17.28 | $17.27 | $17.27 | $13.75 | 15,850 |
2019-04-12 | $17.34 | $17.34 | $17.29 | $17.29 | $13.77 | 16,895 |
2019-04-11 | $17.19 | $17.19 | $17.18 | $17.18 | $13.68 | 17,488 |
2019-04-10 | $17.07 | $17.25 | $17.07 | $17.25 | $13.74 | 17,150 |
2019-04-09 | $17.05 | $17.05 | $17.03 | $17.03 | $13.57 | 15,965 |
2019-04-08 | $17.06 | $17.10 | $17.06 | $17.10 | $13.62 | 17,125 |
2019-04-05 | $17.10 | $17.12 | $17.10 | $17.12 | $13.63 | 15,445 |
2019-04-04 | $17.03 | $17.05 | $17.03 | $17.05 | $13.58 | 17,955 |
2019-04-03 | $17.08 | $17.08 | $17.07 | $17.07 | $13.59 | 16,637 |
2019-04-02 | $16.88 | $16.91 | $16.88 | $16.91 | $13.47 | 16,250 |
2019-04-01 | $16.79 | $16.86 | $16.79 | $16.86 | $13.43 | 18,100 |
2019-03-29 | $16.60 | $16.60 | $16.59 | $16.59 | $13.22 | 15,680 |
2019-03-28 | $16.49 | $16.49 | $16.46 | $16.46 | $13.11 | 17,800 |
2019-03-27 | $16.56 | $16.56 | $16.49 | $16.49 | $13.14 | 15,075 |
2019-03-26 | $16.53 | $16.53 | $16.53 | $16.53 | $13.17 | 17,125 |
2019-03-25 | $16.37 | $16.39 | $16.37 | $16.39 | $13.06 | 18,678 |
2019-03-22 | $16.68 | $16.68 | $16.48 | $16.48 | $13.12 | 21,322 |
2019-03-21 | $16.86 | $16.94 | $16.86 | $16.94 | $13.49 | 26,668 |
2019-03-20 | $16.80 | $16.88 | $16.80 | $16.88 | $13.45 | 16,666 |
2019-03-19 | $16.97 | $16.97 | $16.96 | $16.96 | $13.51 | 16,668 |
2019-03-18 | $16.99 | $16.99 | $16.99 | $16.99 | $13.53 | 16,666 |
2019-03-15 | $16.88 | $16.91 | $16.88 | $16.91 | $13.47 | 16,666 |
2019-03-14 | $16.78 | $16.78 | $16.78 | $16.78 | $13.36 | 16,756 |
2019-03-13 | $16.85 | $16.85 | $16.83 | $16.83 | $13.41 | 16,666 |
2019-03-12 | $16.80 | $16.81 | $16.80 | $16.81 | $13.39 | 16,666 |
2019-03-11 | $16.68 | $16.78 | $16.68 | $16.78 | $13.37 | 16,670 |
2019-03-08 | $16.53 | $16.56 | $16.53 | $16.56 | $13.19 | 16,752 |
2019-03-07 | $16.68 | $16.68 | $16.63 | $16.63 | $13.25 | 16,666 |
2019-03-06 | $17.05 | $17.05 | $16.96 | $16.96 | $13.51 | 16,666 |
2019-03-05 | $17.20 | $17.20 | $17.17 | $17.17 | $13.68 | 25,013 |
2019-03-04 | $17.14 | $17.14 | $17.11 | $17.11 | $13.63 | 910 |
2019-03-01 | $17.23 | $17.23 | $17.23 | $17.23 | $13.72 | 7 |
2019-02-28 | $17.12 | $17.12 | $17.12 | $17.12 | $13.64 | 6 |
2019-02-27 | $17.07 | $17.07 | $17.07 | $17.07 | $13.59 | 0 |
2019-02-26 | $16.76 | $16.81 | $16.76 | $16.81 | $13.39 | 1,000 |
2019-02-25 | $16.82 | $16.82 | $16.82 | $16.82 | $13.39 | 0 |
2019-02-22 | $16.69 | $16.69 | $16.69 | $16.69 | $13.29 | 0 |
2019-02-21 | $16.52 | $16.52 | $16.52 | $16.52 | $13.16 | 400 |
2019-02-20 | $16.65 | $16.65 | $16.65 | $16.65 | $13.26 | 0 |
2019-02-19 | $16.65 | $16.65 | $16.65 | $16.65 | $13.26 | 1 |
2019-02-15 | $16.45 | $16.52 | $16.45 | $16.52 | $13.16 | 367 |
2019-02-14 | $16.46 | $16.46 | $16.41 | $16.41 | $13.07 | 1,000 |
2019-02-13 | $16.48 | $16.48 | $16.48 | $16.48 | $13.13 | 0 |
2019-02-12 | $16.48 | $16.48 | $16.48 | $16.48 | $13.12 | 61 |
2019-02-11 | $16.30 | $16.30 | $16.26 | $16.26 | $12.95 | 300 |
2019-02-08 | $16.25 | $16.25 | $16.25 | $16.25 | $12.94 | 0 |
2019-02-07 | $16.23 | $16.23 | $16.23 | $16.23 | $12.93 | 0 |
2019-02-06 | $16.41 | $16.41 | $16.39 | $16.39 | $13.05 | 100 |
2019-02-05 | $16.39 | $16.39 | $16.39 | $16.39 | $13.05 | 4 |
2019-02-04 | $16.27 | $16.27 | $16.27 | $16.27 | $12.96 | 0 |
2019-02-01 | $16.28 | $16.28 | $16.26 | $16.26 | $12.95 | 515 |
2019-01-31 | $16.24 | $16.25 | $16.24 | $16.25 | $12.94 | 2,720 |
2019-01-30 | $16.18 | $16.18 | $16.18 | $16.18 | $12.88 | 1 |
2019-01-29 | $16.29 | $16.29 | $16.29 | $16.29 | $12.98 | 0 |
2019-01-28 | $16.41 | $16.41 | $16.41 | $16.41 | $13.07 | 3 |
2019-01-25 | $16.57 | $16.57 | $16.55 | $16.56 | $13.19 | 1,340 |
2019-01-24 | $16.37 | $16.37 | $16.37 | $16.37 | $13.04 | 1 |
2019-01-23 | $16.26 | $16.26 | $16.26 | $16.26 | $12.95 | 42 |
2019-01-22 | $16.30 | $16.30 | $16.30 | $16.30 | $12.98 | 0 |
2019-01-18 | $16.45 | $16.45 | $16.45 | $16.45 | $13.11 | 100 |
2019-01-17 | $16.28 | $16.28 | $16.28 | $16.28 | $12.96 | 51 |
2019-01-16 | $16.27 | $16.27 | $16.27 | $16.27 | $12.96 | 10 |
2019-01-15 | $16.19 | $16.19 | $16.18 | $16.18 | $12.89 | 1,332 |
2019-01-14 | $16.08 | $16.10 | $16.08 | $16.10 | $12.82 | 200 |
2019-01-11 | $16.20 | $16.26 | $16.20 | $16.22 | $12.92 | 3,900 |
2019-01-10 | $16.20 | $16.27 | $16.19 | $16.27 | $12.96 | 3,711 |
2019-01-09 | $16.15 | $16.16 | $16.15 | $16.16 | $12.87 | 1,621 |
2019-01-08 | $16.01 | $16.01 | $16.01 | $16.01 | $12.75 | 1 |
2019-01-07 | $15.87 | $15.87 | $15.87 | $15.87 | $12.64 | 99 |
2019-01-04 | $15.54 | $15.62 | $15.53 | $15.62 | $12.44 | 11,066 |
2019-01-03 | $15.36 | $15.36 | $15.36 | $15.36 | $12.23 | 0 |
2019-01-02 | $15.27 | $15.38 | $15.27 | $15.36 | $12.23 | 6,561 |
2018-12-31 | $15.26 | $15.29 | $15.26 | $15.29 | $12.18 | 101 |
2018-12-28 | $15.18 | $15.18 | $15.11 | $15.18 | $12.09 | 100,395 |
ERShares NextGen Entrepreneurs ETF (ERSX) News Headlines
Recent ERShares NextGen Entrepreneurs ETF (ERSX) News
Similar Companies to ERShares NextGen Entrepreneurs ETF (ERSX) 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 | -- | -- | -- |