ERShares NextGen Entrepreneurs ETF (ERSX) Exchange: NYSE ARCA

Data as of Dec. 6, 2022

$12.79 ($0.10) 0.81%

ERShares NextGen Entrepreneurs ETF - Daily Information
Click for more stock information on ERShares NextGen Entrepreneurs ETF.
Daily Information Data
Date Dec. 6, 2022
Open $12.79
Previous Close $12.79
High $12.79
Low $12.79
Adjusted Open $12.79
Previous Adjusted Close $12.79
Adjusted High $12.79
Adjusted Low $12.79

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.

Historical Stock Data for ERShares NextGen Entrepreneurs ETF (ERSX)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.