ERShares NextGen Entrepreneurs ETF (ERSX) Exchange: NYSE ARCA
Data as of Feb. 7, 2025
$11.30 ($0.00) 0.00%
ERShares NextGen Entrepreneurs ETF - Daily Information
Click for more stock information on ERShares NextGen Entrepreneurs ETF.Daily Information | Data |
---|---|
Date | Feb. 7, 2025 |
Open | $11.30 |
Previous Close | $11.30 |
High | $11.30 |
Low | $11.30 |
Adjusted Open | $11.30 |
Previous Adjusted Close | $11.30 |
Adjusted High | $11.30 |
Adjusted Low | $11.30 |
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 |
---|---|---|---|---|---|---|
2024-02-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
2024-02-23 | $11.28 | $11.30 | $11.27 | $11.30 | $11.30 | 1,029 |
2024-02-22 | $11.56 | $11.56 | $11.47 | $11.47 | $11.31 | 210 |
2024-02-21 | $11.58 | $11.58 | $11.43 | $11.43 | $11.43 | 226 |
2024-02-20 | $12.20 | $12.20 | $12.13 | $12.17 | $12.17 | 18,301 |
2024-02-16 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 45 |
2024-02-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 836,878 |
2024-02-14 | $11.82 | $12.09 | $11.82 | $12.09 | $12.09 | 836,878 |
2024-02-13 | $11.98 | $12.00 | $11.91 | $11.91 | $11.91 | 830 |
2024-02-12 | $12.22 | $12.26 | $12.22 | $12.26 | $12.26 | 482 |
2024-02-09 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 8 |
2024-02-08 | $11.98 | $12.04 | $11.98 | $12.04 | $12.04 | 128 |
2024-02-07 | $11.99 | $12.04 | $11.99 | $12.04 | $12.04 | 6,095 |
2024-02-06 | $11.91 | $11.95 | $11.91 | $11.95 | $11.95 | 127 |
2024-02-05 | $11.68 | $11.77 | $11.68 | $11.75 | $11.75 | 1,014 |
2024-02-02 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 20 |
2024-02-01 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 1 |
2024-01-31 | $11.92 | $11.92 | $11.83 | $11.83 | $11.83 | 387 |
2024-01-30 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 8 |
2024-01-29 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 5 |
2024-01-26 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 78 |
2024-01-25 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 3 |
2024-01-24 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 3 |
2024-01-23 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 2 |
2024-01-22 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 33 |
2024-01-19 | $11.74 | $11.84 | $11.74 | $11.84 | $11.84 | 133 |
2024-01-18 | $11.63 | $11.74 | $11.63 | $11.74 | $11.74 | 595 |
2024-01-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 19 |
2024-01-16 | $11.87 | $11.87 | $11.79 | $11.79 | $11.79 | 164 |
2024-01-12 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 6 |
2024-01-11 | $12.12 | $12.15 | $12.12 | $12.15 | $12.15 | 307 |
2024-01-10 | $12.15 | $12.17 | $12.15 | $12.17 | $12.17 | 151 |
2024-01-09 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 6 |
2024-01-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 98 |
2024-01-05 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 2 |
2024-01-04 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 13 |
2024-01-03 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 34 |
2024-01-02 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 2 |
2023-12-29 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 24 |
2023-12-28 | $12.83 | $12.83 | $12.77 | $12.77 | $12.77 | 1,618 |
2023-12-27 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 27 |
2023-12-26 | $12.69 | $12.72 | $12.69 | $12.71 | $12.71 | 736 |
2023-12-22 | $12.60 | $12.61 | $12.60 | $12.61 | $12.61 | 481 |
2023-12-21 | $12.51 | $12.59 | $12.51 | $12.59 | $12.59 | 250 |
2023-12-20 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 50 |
2023-12-19 | $12.61 | $12.61 | $12.61 | $12.61 | $12.56 | 141 |
2023-12-18 | $12.28 | $12.28 | $12.28 | $12.28 | $12.24 | 35 |
2023-12-15 | $12.34 | $12.34 | $12.34 | $12.34 | $12.29 | 705 |
2023-12-14 | $12.47 | $12.47 | $12.47 | $12.47 | $12.42 | 705 |
2023-12-13 | $12.17 | $12.17 | $12.17 | $12.17 | $12.13 | 56 |
2023-12-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.90 | 1 |
2023-12-11 | $11.93 | $11.93 | $11.93 | $11.93 | $11.89 | 126 |
2023-12-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 2 |
2023-12-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2 |
2023-12-06 | $12.03 | $12.03 | $11.94 | $11.94 | $11.94 | 389 |
2023-12-05 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 93 |
2023-12-04 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 93 |
2023-12-01 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 21 |
2023-11-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 3 |
2023-11-29 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3 |
2023-11-28 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 1,012 |
2023-11-27 | $11.97 | $11.97 | $11.93 | $11.93 | $11.93 | 1,012 |
2023-11-24 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 1,368 |
2023-11-22 | $11.92 | $11.95 | $11.92 | $11.95 | $11.95 | 1,368 |
2023-11-21 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 357 |
2023-11-20 | $12.02 | $12.02 | $11.99 | $11.99 | $11.99 | 357 |
2023-11-17 | $11.88 | $11.91 | $11.88 | $11.91 | $11.91 | 1,442 |
2023-11-16 | $11.72 | $11.75 | $11.72 | $11.75 | $11.75 | 3,203 |
2023-11-15 | $12.02 | $12.02 | $12.00 | $12.00 | $12.00 | 1,496 |
2023-11-14 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
2023-11-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2023-11-10 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
2023-11-09 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 145 |
2023-11-08 | $11.60 | $11.60 | $11.52 | $11.52 | $11.52 | 145 |
2023-11-07 | $11.54 | $11.59 | $11.54 | $11.59 | $11.59 | 113 |
2023-11-06 | $11.64 | $11.65 | $11.60 | $11.60 | $11.60 | 562 |
2023-11-03 | $11.49 | $11.57 | $11.49 | $11.57 | $11.57 | 441 |
2023-11-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 61 |
2023-11-01 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 61 |
2023-10-31 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 21 |
2023-10-30 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 1 |
2023-10-27 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
2023-10-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2023-10-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 5 |
2023-10-24 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 5 |
2023-10-23 | $11.14 | $11.14 | $11.13 | $11.13 | $11.13 | 540 |
2023-10-20 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
2023-10-19 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 5 |
2023-10-18 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 5 |
2023-10-17 | $11.66 | $11.67 | $11.66 | $11.67 | $11.67 | 433 |
2023-10-16 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
2023-10-13 | $11.51 | $11.51 | $11.49 | $11.49 | $11.49 | 580 |
2023-10-12 | $11.53 | $11.55 | $11.53 | $11.55 | $11.55 | 191 |
2023-10-11 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 4 |
2023-10-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 4 |
2023-10-09 | $11.47 | $11.58 | $11.47 | $11.58 | $11.58 | 4,122 |
2023-10-06 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 20 |
2023-10-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 1 |
2023-10-04 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 141 |
2023-10-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 25 |
2023-10-02 | $11.60 | $11.61 | $11.59 | $11.59 | $11.59 | 686 |
2023-09-29 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 3 |
2023-09-28 | $11.72 | $11.74 | $11.72 | $11.72 | $11.72 | 430 |
2023-09-27 | $11.62 | $11.63 | $11.62 | $11.63 | $11.63 | 1,005 |
2023-09-26 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 20 |
2023-09-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 6 |
2023-09-22 | $11.81 | $11.81 | $11.78 | $11.78 | $11.78 | 260 |
2023-09-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 114 |
2023-09-20 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 3 |
2023-09-19 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 3 |
2023-09-18 | $12.13 | $12.13 | $12.12 | $12.12 | $12.12 | 122 |
2023-09-15 | $12.25 | $12.26 | $12.20 | $12.20 | $12.20 | 2,964 |
2023-09-14 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 14 |
2023-09-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 13 |
2023-09-12 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 12 |
2023-09-11 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 3 |
2023-09-08 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 32 |
2023-09-07 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 32 |
2023-09-06 | $12.53 | $12.57 | $12.53 | $12.57 | $12.57 | 749 |
2023-09-05 | $12.65 | $12.65 | $12.63 | $12.64 | $12.64 | 200 |
2023-09-01 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 26 |
2023-08-31 | $13.96 | $13.96 | $12.70 | $12.72 | $12.72 | 6,536 |
2023-08-30 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 211 |
2023-08-29 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 319 |
2023-08-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 3 |
2023-08-25 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1 |
2023-08-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 41 |
2023-08-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 41 |
2023-08-22 | $12.25 | $12.30 | $12.25 | $12.30 | $12.30 | 158 |
2023-08-21 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 7 |
2023-08-18 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
2023-08-17 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 30 |
2023-08-16 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 30 |
2023-08-15 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 3,003 |
2023-08-14 | $12.65 | $12.74 | $12.62 | $12.74 | $12.74 | 3,003 |
2023-08-11 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 1 |
2023-08-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 144 |
2023-08-09 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 144 |
2023-08-08 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 67 |
2023-08-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 15 |
2023-08-04 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 66 |
2023-08-03 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 30 |
2023-08-02 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 1 |
2023-08-01 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 2 |
2023-07-31 | $13.47 | $13.59 | $13.47 | $13.59 | $13.59 | 692 |
2023-07-28 | $13.47 | $13.47 | $13.46 | $13.46 | $13.46 | 5,030 |
2023-07-27 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 49 |
2023-07-26 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 49 |
2023-07-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
2023-07-24 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
2023-07-21 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
2023-07-20 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 4,038 |
2023-07-19 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 4,038 |
2023-07-18 | $13.29 | $13.34 | $13.29 | $13.34 | $13.34 | 1,040 |
2023-07-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 70 |
2023-07-14 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 19 |
2023-07-13 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 170 |
2023-07-12 | $13.10 | $13.13 | $13.10 | $13.13 | $13.13 | 170 |
2023-07-11 | $12.90 | $12.93 | $12.90 | $12.93 | $12.93 | 279 |
2023-07-10 | $12.51 | $12.78 | $12.51 | $12.78 | $12.78 | 519 |
2023-07-07 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 155 |
2023-07-06 | $12.54 | $12.57 | $12.54 | $12.57 | $12.57 | 155 |
2023-07-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1 |
2023-07-03 | $12.88 | $12.88 | $12.86 | $12.86 | $12.86 | 1,068 |
2023-06-30 | $12.86 | $12.86 | $12.82 | $12.82 | $12.82 | 349 |
2023-06-29 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 376 |
2023-06-28 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 376 |
2023-06-27 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 2 |
2023-06-26 | $12.46 | $12.47 | $12.46 | $12.47 | $12.47 | 528 |
2023-06-23 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 24 |
2023-06-22 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 20 |
2023-06-21 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 15 |
2023-06-20 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 204 |
2023-06-16 | $13.21 | $13.21 | $13.06 | $13.06 | $13.06 | 230 |
2023-06-15 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 273 |
2023-06-14 | $13.00 | $13.02 | $12.97 | $12.97 | $12.97 | 2,069 |
2023-06-13 | $12.95 | $12.97 | $12.95 | $12.97 | $12.97 | 200 |
2023-06-12 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 20 |
2023-06-09 | $12.78 | $12.78 | $12.77 | $12.77 | $12.77 | 265 |
2023-06-08 | $12.75 | $12.76 | $12.75 | $12.76 | $12.76 | 500 |
2023-06-07 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 1 |
2023-06-06 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 1 |
2023-06-05 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 36 |
2023-06-02 | $12.58 | $12.66 | $12.58 | $12.66 | $12.66 | 672 |
2023-06-01 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 1 |
2023-05-31 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 1 |
2023-05-30 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 14 |
2023-05-26 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 60 |
2023-05-25 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 100 |
2023-05-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 100 |
2023-05-23 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 51 |
2023-05-22 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 60 |
2023-05-19 | $12.73 | $12.74 | $12.73 | $12.74 | $12.74 | 294 |
2023-05-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 2 |
2023-05-17 | $12.69 | $12.73 | $12.69 | $12.73 | $12.73 | 791 |
2023-05-16 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 703 |
2023-05-15 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 1,102 |
2023-05-12 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 1 |
2023-05-11 | $12.79 | $12.81 | $12.79 | $12.81 | $12.81 | 407 |
2023-05-10 | $12.77 | $12.79 | $12.77 | $12.79 | $12.79 | 102 |
2023-05-09 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 1 |
2023-05-08 | $12.80 | $12.83 | $12.80 | $12.83 | $12.83 | 480 |
2023-05-05 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 5 |
2023-05-04 | $12.58 | $12.60 | $12.58 | $12.58 | $12.58 | 217 |
2023-05-03 | $12.60 | $12.60 | $12.56 | $12.56 | $12.56 | 117 |
2023-05-02 | $12.62 | $12.63 | $12.62 | $12.63 | $12.63 | 121 |
2023-05-01 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 100 |
2023-04-28 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 222 |
2023-04-27 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 24 |
2023-04-26 | $12.51 | $12.58 | $12.51 | $12.57 | $12.57 | 717 |
2023-04-25 | $12.86 | $12.86 | $12.60 | $12.60 | $12.60 | 164 |
2023-04-24 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 71 |
2023-04-21 | $12.81 | $12.90 | $12.81 | $12.90 | $12.90 | 383 |
2023-04-20 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 6 |
2023-04-19 | $12.91 | $12.94 | $12.91 | $12.94 | $12.94 | 4,496 |
2023-04-18 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 1 |
2023-04-17 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 22 |
2023-04-14 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 4 |
2023-04-13 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 131 |
2023-04-12 | $12.73 | $12.73 | $12.68 | $12.68 | $12.68 | 175 |
2023-04-11 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 2 |
2023-04-10 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 19 |
2023-04-06 | $12.63 | $12.68 | $12.63 | $12.66 | $12.66 | 3,002 |
2023-04-05 | $12.69 | $12.69 | $12.59 | $12.62 | $12.62 | 1,903 |
2023-04-04 | $12.79 | $12.80 | $12.78 | $12.79 | $12.79 | 3,452 |
2023-04-03 | $12.78 | $12.85 | $12.77 | $12.85 | $12.85 | 671 |
2023-03-31 | $12.74 | $12.82 | $12.74 | $12.82 | $12.82 | 2,492 |
2023-03-30 | $12.64 | $12.65 | $12.62 | $12.63 | $12.63 | 3,205 |
2023-03-29 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 11 |
2023-03-28 | $12.37 | $12.37 | $12.34 | $12.36 | $12.36 | 1,501 |
2023-03-27 | $12.35 | $12.40 | $12.33 | $12.40 | $12.40 | 1,503 |
2023-03-24 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 1 |
2023-03-23 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 38 |
2023-03-22 | $12.51 | $12.51 | $12.37 | $12.37 | $12.37 | 500 |
2023-03-21 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 52 |
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 | -- | -- | -- |