PROSPORTS SPONSORS ETF (FANZ) Exchange: BATS
Data as of May 7, 2024
$21.47 ($0.00) -0.02%
PROSPORTS SPONSORS ETF - Daily Information
Click for more stock information on PROSPORTS SPONSORS ETF.Daily Information | Data |
---|---|
Date | May 7, 2024 |
Open | $21.41 |
Previous Close | $21.47 |
High | $21.47 |
Low | $21.41 |
Adjusted Open | $21.41 |
Previous Adjusted Close | $21.47 |
Adjusted High | $21.47 |
Adjusted Low | $21.41 |
Invest in PROSPORTS SPONSORS ETF (FANZ)
Historical Stock Data for PROSPORTS SPONSORS ETF (FANZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-01-15 | $21.41 | $21.47 | $21.41 | $21.47 | $21.47 | 355 |
2019-01-14 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 3 |
2019-01-11 | $21.44 | $21.47 | $21.44 | $21.47 | $21.47 | 104 |
2019-01-10 | $21.33 | $21.51 | $21.33 | $21.48 | $21.48 | 235 |
2019-01-09 | $21.40 | $21.45 | $21.40 | $21.42 | $21.42 | 453 |
2019-01-08 | $21.22 | $21.38 | $21.22 | $21.38 | $21.38 | 823 |
2019-01-07 | $20.96 | $21.16 | $20.96 | $21.16 | $21.16 | 263 |
2019-01-04 | $20.60 | $20.86 | $20.60 | $20.86 | $20.86 | 101 |
2019-01-03 | $20.20 | $20.23 | $20.20 | $20.23 | $20.23 | 100 |
2019-01-02 | $20.37 | $20.51 | $20.36 | $20.51 | $20.51 | 235 |
2018-12-31 | $20.30 | $20.39 | $20.30 | $20.39 | $20.39 | 133 |
2018-12-28 | $20.32 | $20.41 | $20.32 | $20.34 | $20.34 | 619 |
2018-12-27 | $20.23 | $20.29 | $20.23 | $20.29 | $20.29 | 146 |
2018-12-26 | $19.39 | $20.22 | $19.39 | $20.22 | $20.22 | 220 |
2018-12-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 52 |
2018-12-21 | $20.70 | $20.72 | $20.23 | $20.23 | $19.88 | 454 |
2018-12-20 | $20.80 | $20.88 | $20.56 | $20.56 | $20.20 | 5,600 |
2018-12-19 | $21.39 | $21.43 | $21.01 | $21.01 | $20.65 | 350 |
2018-12-18 | $21.49 | $21.49 | $21.30 | $21.30 | $20.93 | 5,102 |
2018-12-17 | $21.30 | $21.30 | $21.30 | $21.30 | $20.93 | 25 |
2018-12-14 | $21.80 | $21.81 | $21.80 | $21.81 | $21.43 | 104 |
2018-12-13 | $22.10 | $22.10 | $22.08 | $22.08 | $21.70 | 155 |
2018-12-12 | $22.25 | $22.25 | $22.15 | $22.15 | $21.77 | 100 |
2018-12-11 | $22.30 | $22.30 | $21.93 | $21.99 | $21.61 | 5,290 |
2018-12-10 | $22.04 | $22.08 | $22.02 | $22.07 | $21.69 | 4,254 |
2018-12-07 | $22.15 | $22.15 | $22.15 | $22.15 | $21.77 | 88 |
2018-12-06 | $22.24 | $22.48 | $22.20 | $22.48 | $22.09 | 6,811 |
2018-12-04 | $22.74 | $22.74 | $22.74 | $22.74 | $22.35 | 101 |
2018-12-03 | $23.26 | $23.26 | $23.26 | $23.26 | $22.85 | 501 |
2018-11-30 | $23.24 | $23.24 | $23.24 | $23.24 | $22.84 | 69 |
2018-11-29 | $23.24 | $23.24 | $23.24 | $23.24 | $22.84 | 86 |
2018-11-28 | $22.70 | $22.70 | $22.70 | $22.70 | $22.31 | 256 |
2018-11-27 | $22.54 | $22.54 | $22.54 | $22.54 | $22.15 | 11 |
2018-11-26 | $22.65 | $22.65 | $22.65 | $22.65 | $22.25 | 6 |
2018-11-23 | $22.26 | $22.26 | $22.26 | $22.26 | $21.87 | 0 |
2018-11-21 | $22.26 | $22.26 | $22.26 | $22.26 | $21.87 | 3 |
2018-11-20 | $22.36 | $22.36 | $22.36 | $22.36 | $21.97 | 454 |
2018-11-19 | $23.15 | $23.15 | $23.15 | $23.15 | $22.75 | 20 |
2018-11-16 | $23.15 | $23.15 | $23.15 | $23.15 | $22.75 | 0 |
2018-11-15 | $23.15 | $23.15 | $23.15 | $23.15 | $22.75 | 0 |
2018-11-14 | $23.15 | $23.15 | $23.15 | $23.15 | $22.75 | 0 |
2018-11-13 | $23.15 | $23.15 | $23.15 | $23.15 | $22.75 | 250 |
2018-11-12 | $23.36 | $23.36 | $23.36 | $23.36 | $22.95 | 1 |
2018-11-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.80 | 0 |
2018-11-08 | $23.20 | $23.20 | $23.20 | $23.20 | $22.80 | 31 |
2018-11-07 | $23.24 | $23.24 | $23.24 | $23.24 | $22.83 | 262 |
2018-11-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.60 | 16 |
2018-11-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.30 | 0 |
2018-11-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.30 | 5 |
2018-11-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.30 | 100 |
2018-10-31 | $22.04 | $22.04 | $22.04 | $22.04 | $21.66 | 0 |
2018-10-30 | $22.04 | $22.04 | $22.04 | $22.04 | $21.66 | 2,108 |
2018-10-29 | $22.12 | $22.12 | $22.12 | $22.12 | $21.74 | 0 |
2018-10-26 | $22.12 | $22.12 | $22.12 | $22.12 | $21.74 | 17 |
2018-10-25 | $22.13 | $22.13 | $22.12 | $22.12 | $21.74 | 2,251 |
2018-10-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.01 | 80 |
2018-10-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.01 | 3 |
2018-10-22 | $22.43 | $22.43 | $22.40 | $22.40 | $22.01 | 810 |
2018-10-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.06 | 19 |
2018-10-18 | $22.71 | $22.71 | $22.71 | $22.71 | $22.32 | 0 |
2018-10-17 | $22.71 | $22.71 | $22.71 | $22.71 | $22.32 | 5 |
2018-10-16 | $22.71 | $22.71 | $22.71 | $22.71 | $22.32 | 539 |
2018-10-15 | $22.47 | $22.47 | $22.47 | $22.47 | $22.08 | 231 |
2018-10-12 | $22.20 | $22.20 | $22.17 | $22.17 | $21.79 | 718 |
2018-10-11 | $22.05 | $22.05 | $22.05 | $22.05 | $21.67 | 213 |
2018-10-10 | $22.60 | $22.60 | $22.59 | $22.59 | $22.20 | 5,601 |
2018-10-09 | $22.99 | $22.99 | $22.99 | $22.99 | $22.59 | 0 |
2018-10-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.59 | 2 |
2018-10-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.02 | 53 |
2018-10-04 | $23.43 | $23.43 | $23.43 | $23.43 | $23.02 | 12 |
2018-10-03 | $23.47 | $23.48 | $23.43 | $23.43 | $23.02 | 822 |
2018-10-02 | $23.35 | $23.35 | $23.35 | $23.35 | $22.94 | 1 |
2018-10-01 | $23.69 | $23.69 | $23.69 | $23.69 | $23.27 | 1 |
2018-09-28 | $23.57 | $23.57 | $23.53 | $23.53 | $23.12 | 461 |
2018-09-27 | $23.57 | $23.57 | $23.57 | $23.57 | $23.16 | 108 |
2018-09-26 | $23.57 | $23.58 | $23.57 | $23.58 | $23.17 | 420 |
2018-09-25 | $23.50 | $23.52 | $23.50 | $23.52 | $23.11 | 450 |
2018-09-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.10 | 557 |
2018-09-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.35 | 224 |
2018-09-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.21 | 149 |
2018-09-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.14 | 176 |
2018-09-18 | $23.52 | $23.52 | $23.52 | $23.52 | $23.11 | 1,816 |
2018-09-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.06 | 295 |
2018-09-14 | $23.73 | $23.73 | $23.56 | $23.56 | $23.15 | 503 |
2018-09-13 | $23.55 | $23.58 | $23.55 | $23.58 | $23.17 | 507 |
2018-09-12 | $23.31 | $23.41 | $23.31 | $23.41 | $23.00 | 253 |
2018-09-11 | $23.40 | $23.48 | $23.40 | $23.47 | $23.06 | 865 |
2018-09-10 | $23.38 | $23.40 | $23.38 | $23.40 | $22.99 | 1,575 |
2018-09-07 | $23.28 | $23.29 | $23.28 | $23.29 | $22.89 | 310 |
2018-09-06 | $23.20 | $23.20 | $23.20 | $23.20 | $22.79 | 255 |
2018-09-05 | $23.28 | $23.28 | $23.25 | $23.27 | $22.86 | 704 |
2018-09-04 | $23.56 | $23.56 | $23.56 | $23.56 | $23.15 | 241 |
2018-08-31 | $23.37 | $23.37 | $23.37 | $23.37 | $22.97 | 602 |
2018-08-30 | $23.57 | $23.57 | $23.50 | $23.50 | $23.09 | 646 |
2018-08-29 | $23.71 | $23.71 | $23.66 | $23.66 | $23.25 | 283 |
2018-08-28 | $23.57 | $23.57 | $23.57 | $23.57 | $23.16 | 524 |
2018-08-27 | $23.70 | $23.70 | $23.58 | $23.59 | $23.18 | 812 |
2018-08-24 | $23.35 | $23.35 | $23.35 | $23.35 | $22.94 | 61 |
2018-08-23 | $23.42 | $23.42 | $23.35 | $23.35 | $22.94 | 1,979 |
2018-08-22 | $23.59 | $23.59 | $23.59 | $23.59 | $23.18 | 143 |
2018-08-21 | $23.27 | $23.47 | $23.27 | $23.47 | $23.06 | 1,177 |
2018-08-20 | $23.37 | $23.42 | $23.37 | $23.42 | $23.01 | 5,954 |
2018-08-17 | $23.32 | $23.32 | $23.30 | $23.30 | $22.89 | 649 |
2018-08-16 | $23.35 | $23.35 | $23.23 | $23.29 | $22.89 | 2,062 |
2018-08-15 | $22.97 | $23.06 | $22.95 | $23.06 | $22.66 | 1,370 |
2018-08-14 | $23.13 | $23.13 | $23.13 | $23.13 | $22.73 | 825 |
2018-08-13 | $23.12 | $23.12 | $23.12 | $23.12 | $22.72 | 1,086 |
2018-08-10 | $23.11 | $23.11 | $23.11 | $23.11 | $22.71 | 593 |
2018-08-09 | $23.35 | $23.35 | $23.32 | $23.33 | $22.93 | 1,203 |
2018-08-08 | $23.21 | $23.28 | $23.21 | $23.27 | $22.87 | 1,941 |
2018-08-07 | $23.38 | $23.38 | $23.38 | $23.38 | $22.97 | 1,025 |
2018-08-06 | $23.28 | $23.36 | $23.28 | $23.33 | $22.93 | 1,071 |
2018-08-03 | $23.20 | $23.20 | $23.20 | $23.20 | $22.80 | 226 |
2018-08-02 | $22.98 | $23.11 | $22.98 | $23.11 | $22.71 | 3,008 |
2018-08-01 | $23.06 | $23.11 | $23.02 | $23.02 | $22.62 | 3,007 |
2018-07-31 | $23.10 | $23.10 | $23.10 | $23.10 | $22.70 | 501 |
2018-07-30 | $23.10 | $23.10 | $23.10 | $23.10 | $22.70 | 483 |
2018-07-27 | $23.62 | $23.62 | $23.26 | $23.26 | $22.86 | 4,330 |
2018-07-26 | $23.61 | $23.61 | $23.46 | $23.46 | $23.05 | 840 |
2018-07-25 | $23.30 | $23.30 | $23.30 | $23.30 | $22.90 | 4 |
2018-07-24 | $23.35 | $23.35 | $23.30 | $23.30 | $22.90 | 612 |
2018-07-23 | $23.43 | $23.43 | $23.31 | $23.35 | $22.94 | 1,280 |
2018-07-20 | $23.39 | $23.40 | $23.39 | $23.40 | $22.99 | 703 |
2018-07-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.05 | 114 |
2018-07-18 | $23.39 | $23.46 | $23.37 | $23.46 | $23.05 | 2,213 |
2018-07-17 | $23.42 | $23.43 | $23.42 | $23.43 | $23.02 | 1,257 |
2018-07-16 | $23.37 | $23.37 | $23.37 | $23.37 | $22.96 | 504 |
2018-07-13 | $23.45 | $23.45 | $23.41 | $23.41 | $23.00 | 1,446 |
2018-07-12 | $23.38 | $23.41 | $23.33 | $23.41 | $23.00 | 716 |
2018-07-11 | $23.29 | $23.29 | $23.29 | $23.29 | $22.88 | 603 |
2018-07-10 | $23.28 | $23.32 | $23.28 | $23.32 | $22.92 | 765 |
2018-07-09 | $23.29 | $23.29 | $23.29 | $23.29 | $22.89 | 505 |
2018-07-06 | $23.22 | $23.22 | $23.22 | $23.22 | $22.82 | 309 |
2018-07-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.55 | 61 |
2018-07-03 | $22.82 | $22.97 | $22.82 | $22.95 | $22.55 | 1,408 |
2018-07-02 | $22.90 | $22.90 | $22.78 | $22.78 | $22.38 | 994 |
2018-06-29 | $22.93 | $22.94 | $22.93 | $22.94 | $22.54 | 500 |
2018-06-28 | $22.84 | $22.84 | $22.82 | $22.82 | $22.42 | 1,100 |
2018-06-27 | $22.85 | $22.85 | $22.63 | $22.64 | $22.25 | 1,774 |
2018-06-26 | $22.83 | $22.83 | $22.83 | $22.83 | $22.43 | 588 |
2018-06-25 | $22.84 | $22.84 | $22.84 | $22.84 | $22.44 | 1,053 |
2018-06-22 | $23.13 | $23.15 | $23.13 | $23.15 | $22.75 | 1,106 |
2018-06-21 | $23.19 | $23.19 | $23.10 | $23.10 | $22.70 | 1,460 |
2018-06-20 | $23.30 | $23.30 | $23.27 | $23.27 | $22.87 | 2,629 |
2018-06-19 | $23.13 | $23.17 | $23.13 | $23.17 | $22.77 | 3,306 |
2018-06-18 | $23.23 | $23.26 | $23.23 | $23.26 | $22.86 | 904 |
2018-06-15 | $23.27 | $23.37 | $23.27 | $23.37 | $22.96 | 2,601 |
2018-06-14 | $23.28 | $23.30 | $23.28 | $23.30 | $22.90 | 1,208 |
2018-06-13 | $23.32 | $23.32 | $23.18 | $23.20 | $22.80 | 1,910 |
2018-06-12 | $23.31 | $23.31 | $23.28 | $23.28 | $22.88 | 1,828 |
2018-06-11 | $23.22 | $23.22 | $23.22 | $23.22 | $22.81 | 1,012 |
2018-06-08 | $23.08 | $23.17 | $23.06 | $23.17 | $22.77 | 2,621 |
2018-06-07 | $23.06 | $23.06 | $22.96 | $22.96 | $22.56 | 2,669 |
2018-06-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.44 | 1,202 |
2018-06-05 | $22.71 | $22.76 | $22.68 | $22.76 | $22.37 | 2,880 |
2018-06-04 | $22.65 | $22.65 | $22.65 | $22.65 | $22.26 | 517 |
2018-06-01 | $22.54 | $22.55 | $22.54 | $22.55 | $22.16 | 1,245 |
2018-05-31 | $22.43 | $22.43 | $22.43 | $22.43 | $22.04 | 755 |
2018-05-30 | $22.53 | $22.55 | $22.53 | $22.55 | $22.16 | 1,337 |
2018-05-29 | $22.29 | $22.29 | $22.29 | $22.29 | $21.90 | 84 |
2018-05-25 | $22.58 | $22.58 | $22.50 | $22.50 | $22.11 | 2,410 |
2018-05-24 | $22.53 | $22.53 | $22.53 | $22.53 | $22.14 | 196 |
2018-05-23 | $22.44 | $22.51 | $22.37 | $22.51 | $22.12 | 2,554 |
2018-05-22 | $22.58 | $22.61 | $22.58 | $22.61 | $22.22 | 757 |
2018-05-21 | $22.52 | $22.58 | $22.50 | $22.50 | $22.11 | 861 |
2018-05-18 | $22.38 | $22.46 | $22.35 | $22.45 | $22.06 | 1,676 |
2018-05-17 | $22.55 | $22.55 | $22.47 | $22.52 | $22.13 | 805 |
2018-05-16 | $22.50 | $22.56 | $22.50 | $22.54 | $22.15 | 1,690 |
2018-05-15 | $22.26 | $22.35 | $22.26 | $22.34 | $21.95 | 1,041 |
2018-05-14 | $22.48 | $22.48 | $22.45 | $22.48 | $22.09 | 1,083 |
2018-05-11 | $22.48 | $22.48 | $22.44 | $22.44 | $22.05 | 1,069 |
2018-05-10 | $22.32 | $22.37 | $22.32 | $22.37 | $21.98 | 531 |
2018-05-09 | $22.26 | $22.26 | $22.26 | $22.26 | $21.87 | 8 |
2018-05-08 | $22.26 | $22.26 | $22.26 | $22.26 | $21.87 | 570 |
2018-05-07 | $22.31 | $22.32 | $22.27 | $22.28 | $21.89 | 1,654 |
2018-05-04 | $22.16 | $22.22 | $22.10 | $22.22 | $21.83 | 1,329 |
2018-05-03 | $21.89 | $21.89 | $21.89 | $21.89 | $21.51 | 10 |
2018-05-02 | $21.96 | $21.96 | $21.89 | $21.89 | $21.51 | 875 |
2018-05-01 | $21.93 | $21.93 | $21.93 | $21.93 | $21.55 | 724 |
2018-04-30 | $22.24 | $22.24 | $22.15 | $22.15 | $21.77 | 1,000 |
2018-04-27 | $22.22 | $22.22 | $22.18 | $22.19 | $21.80 | 1,016 |
2018-04-26 | $22.06 | $22.09 | $22.05 | $22.05 | $21.67 | 1,100 |
2018-04-25 | $21.85 | $21.89 | $21.85 | $21.85 | $21.47 | 747 |
2018-04-24 | $22.12 | $22.12 | $21.82 | $21.82 | $21.44 | 551 |
2018-04-23 | $22.08 | $22.08 | $22.04 | $22.04 | $21.66 | 613 |
2018-04-20 | $22.14 | $22.14 | $22.04 | $22.04 | $21.66 | 409 |
2018-04-19 | $22.14 | $22.14 | $22.07 | $22.07 | $21.69 | 470 |
2018-04-18 | $22.32 | $22.32 | $22.32 | $22.32 | $21.93 | 621 |
2018-04-17 | $22.24 | $22.24 | $22.24 | $22.24 | $21.86 | 300 |
2018-04-16 | $21.97 | $22.15 | $21.97 | $22.15 | $21.77 | 502 |
2018-04-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.72 | 0 |
2018-04-12 | $22.08 | $22.13 | $22.08 | $22.10 | $21.72 | 531 |
2018-04-11 | $22.09 | $22.09 | $22.09 | $22.09 | $21.71 | 45 |
2018-04-10 | $22.09 | $22.09 | $22.09 | $22.09 | $21.71 | 452 |
2018-04-09 | $21.90 | $22.08 | $21.90 | $22.08 | $21.70 | 729 |
2018-04-06 | $22.12 | $22.12 | $22.12 | $22.12 | $21.74 | 232 |
2018-04-05 | $22.07 | $22.24 | $22.04 | $22.24 | $21.85 | 2,885 |
2018-04-04 | $21.74 | $21.74 | $21.74 | $21.74 | $21.36 | 2 |
2018-04-03 | $21.77 | $21.77 | $21.73 | $21.74 | $21.36 | 372 |
2018-04-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.36 | 2 |
2018-03-29 | $21.84 | $21.98 | $21.84 | $21.98 | $21.60 | 527 |
2018-03-28 | $21.76 | $21.76 | $21.76 | $21.76 | $21.39 | 0 |
2018-03-27 | $21.76 | $21.76 | $21.76 | $21.76 | $21.39 | 503 |
2018-03-26 | $21.73 | $21.76 | $21.72 | $21.72 | $21.34 | 1,330 |
2018-03-23 | $21.80 | $21.80 | $21.57 | $21.57 | $21.20 | 1,057 |
2018-03-22 | $22.31 | $22.31 | $22.31 | $22.31 | $21.92 | 16 |
2018-03-21 | $22.33 | $22.33 | $22.31 | $22.31 | $21.92 | 1,700 |
2018-03-20 | $22.28 | $22.29 | $22.28 | $22.29 | $21.90 | 3,740 |
2018-03-19 | $22.25 | $22.25 | $22.25 | $22.25 | $21.86 | 2 |
2018-03-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.12 | 1,324 |
2018-03-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.07 | 1,005 |
2018-03-14 | $22.45 | $22.45 | $22.41 | $22.41 | $22.02 | 1,112 |
2018-03-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.16 | 200 |
2018-03-12 | $22.58 | $22.58 | $22.58 | $22.58 | $22.19 | 151 |
2018-03-09 | $22.58 | $22.58 | $22.58 | $22.58 | $22.19 | 200 |
2018-03-08 | $22.36 | $22.36 | $22.36 | $22.36 | $21.97 | 1,007 |
2018-03-07 | $22.32 | $22.32 | $22.26 | $22.29 | $21.90 | 1,053 |
2018-03-06 | $22.38 | $22.38 | $22.37 | $22.37 | $21.98 | 452 |
2018-03-05 | $21.98 | $22.26 | $21.98 | $22.26 | $21.87 | 507 |
2018-03-02 | $21.84 | $21.94 | $21.84 | $21.90 | $21.52 | 1,095 |
2018-03-01 | $22.08 | $22.08 | $22.08 | $22.08 | $21.70 | 453 |
2018-02-28 | $22.42 | $22.42 | $22.42 | $22.42 | $22.03 | 500 |
2018-02-27 | $22.65 | $22.65 | $22.49 | $22.49 | $22.10 | 2,556 |
2018-02-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.36 | 576 |
2018-02-23 | $22.38 | $22.39 | $22.37 | $22.37 | $21.98 | 804 |
2018-02-22 | $22.35 | $22.35 | $22.34 | $22.34 | $21.95 | 1,004 |
2018-02-21 | $22.44 | $22.54 | $22.34 | $22.34 | $21.95 | 1,811 |
2018-02-20 | $22.39 | $22.39 | $22.34 | $22.34 | $21.95 | 2,551 |
2018-02-16 | $22.48 | $22.50 | $22.48 | $22.50 | $22.11 | 2,187 |
2018-02-15 | $22.42 | $22.42 | $22.42 | $22.42 | $22.03 | 1,005 |
2018-02-14 | $22.07 | $22.28 | $22.04 | $22.28 | $21.89 | 1,613 |
2018-02-13 | $21.86 | $22.00 | $21.86 | $21.99 | $21.61 | 2,901 |
2018-02-12 | $21.62 | $21.79 | $21.62 | $21.75 | $21.37 | 1,576 |
2018-02-09 | $21.27 | $21.30 | $21.27 | $21.30 | $20.93 | 862 |
2018-02-08 | $21.59 | $21.64 | $21.59 | $21.64 | $21.26 | 483 |
2018-02-07 | $22.35 | $22.35 | $22.35 | $22.35 | $21.96 | 557 |
2018-02-06 | $21.92 | $21.92 | $21.79 | $21.79 | $21.41 | 1,859 |
2018-02-05 | $22.56 | $22.56 | $21.90 | $22.07 | $21.69 | 1,540 |
2018-02-02 | $22.89 | $22.89 | $22.65 | $22.67 | $22.28 | 1,945 |
2018-02-01 | $23.10 | $23.15 | $23.08 | $23.15 | $22.75 | 6,220 |
2018-01-31 | $23.23 | $23.23 | $23.17 | $23.17 | $22.77 | 4,225 |
2018-01-30 | $23.24 | $23.24 | $23.12 | $23.12 | $22.72 | 2,234 |
2018-01-29 | $23.32 | $23.32 | $23.31 | $23.31 | $22.91 | 1,020 |
2018-01-26 | $23.29 | $23.37 | $23.29 | $23.34 | $22.93 | 3,719 |
2018-01-25 | $23.27 | $23.27 | $23.21 | $23.22 | $22.81 | 4,767 |
2018-01-24 | $23.24 | $23.29 | $23.19 | $23.28 | $22.87 | 2,532 |
2018-01-23 | $23.18 | $23.26 | $23.18 | $23.23 | $22.83 | 873 |
2018-01-22 | $23.00 | $23.09 | $23.00 | $23.09 | $22.69 | 5,812 |
2018-01-19 | $22.94 | $22.95 | $22.94 | $22.95 | $22.56 | 794 |
2018-01-18 | $22.86 | $22.88 | $22.86 | $22.88 | $22.48 | 1,788 |
2018-01-17 | $22.82 | $22.90 | $22.82 | $22.90 | $22.50 | 1,246 |
2018-01-16 | $22.91 | $22.91 | $22.91 | $22.91 | $22.51 | 1,124 |
2018-01-12 | $22.83 | $22.83 | $22.83 | $22.83 | $22.43 | 1,061 |
2018-01-11 | $22.66 | $22.71 | $22.66 | $22.69 | $22.29 | 2,824 |
2018-01-10 | $22.60 | $22.61 | $22.54 | $22.54 | $22.14 | 1,725 |
2018-01-09 | $22.63 | $22.69 | $22.63 | $22.69 | $22.30 | 895 |
2018-01-08 | $22.66 | $22.70 | $22.64 | $22.70 | $22.31 | 1,158 |
2018-01-05 | $22.63 | $22.63 | $22.63 | $22.63 | $22.24 | 558 |
2018-01-04 | $22.56 | $22.56 | $22.56 | $22.56 | $22.17 | 718 |
2018-01-03 | $22.45 | $22.45 | $22.42 | $22.42 | $22.03 | 817 |
2018-01-02 | $22.32 | $22.32 | $22.32 | $22.32 | $21.93 | 788 |
2017-12-29 | $22.28 | $22.28 | $22.28 | $22.28 | $21.89 | 40 |
2017-12-28 | $22.28 | $22.28 | $22.28 | $22.28 | $21.89 | 210 |
2017-12-27 | $22.26 | $22.26 | $22.26 | $22.26 | $21.87 | 500 |
2017-12-26 | $22.24 | $22.24 | $22.24 | $22.24 | $21.86 | 110 |
2017-12-22 | $22.38 | $22.39 | $22.36 | $22.39 | $22.00 | 1,174 |
2017-12-21 | $22.49 | $22.52 | $22.49 | $22.52 | $22.13 | 776 |
2017-12-20 | $22.43 | $22.43 | $22.39 | $22.41 | $22.02 | 1,992 |
2017-12-19 | $22.48 | $22.48 | $22.43 | $22.43 | $22.04 | 926 |
2017-12-18 | $22.50 | $22.50 | $22.49 | $22.49 | $22.09 | 878 |
2017-12-15 | $22.32 | $22.32 | $22.31 | $22.31 | $21.92 | 1,252 |
2017-12-14 | $22.18 | $22.18 | $22.18 | $22.18 | $21.79 | 1,002 |
2017-12-13 | $22.21 | $22.21 | $22.21 | $22.21 | $21.83 | 461 |
2017-12-12 | $22.25 | $22.25 | $22.24 | $22.25 | $21.86 | 846 |
2017-12-11 | $22.12 | $22.12 | $22.12 | $22.12 | $21.74 | 6 |
2017-12-08 | $22.13 | $22.13 | $22.12 | $22.12 | $21.74 | 866 |
2017-12-07 | $22.09 | $22.09 | $22.09 | $22.09 | $21.71 | 132 |
2017-12-06 | $22.03 | $22.03 | $22.03 | $22.03 | $21.65 | 169 |
2017-12-05 | $22.07 | $22.07 | $22.07 | $22.07 | $21.68 | 177 |
2017-12-04 | $22.30 | $22.30 | $22.25 | $22.25 | $21.86 | 828 |
2017-12-01 | $21.97 | $22.03 | $21.97 | $22.03 | $21.65 | 670 |
2017-11-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.52 | 0 |
2017-11-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.52 | 876 |
2017-11-28 | $21.85 | $21.85 | $21.85 | $21.85 | $21.47 | 11 |
2017-11-27 | $21.71 | $21.71 | $21.71 | $21.71 | $21.33 | 406 |
2017-11-24 | $21.70 | $21.71 | $21.70 | $21.70 | $21.32 | 1,851 |
2017-11-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.32 | 1,061 |
2017-11-21 | $21.67 | $21.69 | $21.67 | $21.69 | $21.32 | 350 |
2017-11-20 | $21.64 | $21.64 | $21.62 | $21.62 | $21.24 | 588 |
2017-11-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.22 | 976 |
2017-11-16 | $21.44 | $21.44 | $21.44 | $21.44 | $21.07 | 146 |
2017-11-15 | $21.37 | $21.37 | $21.37 | $21.37 | $21.00 | 2 |
2017-11-14 | $21.37 | $21.37 | $21.37 | $21.37 | $21.00 | 10 |
2017-11-13 | $21.09 | $21.32 | $21.09 | $21.32 | $20.95 | 472 |
2017-11-10 | $21.08 | $21.29 | $21.08 | $21.29 | $20.92 | 885 |
2017-11-09 | $21.27 | $21.27 | $21.27 | $21.27 | $20.90 | 350 |
2017-11-08 | $21.25 | $21.28 | $21.25 | $21.28 | $20.91 | 817 |
2017-11-07 | $21.14 | $21.14 | $21.14 | $21.14 | $20.77 | 62 |
2017-11-06 | $21.25 | $21.27 | $21.25 | $21.27 | $20.90 | 697 |
2017-11-03 | $21.17 | $21.24 | $21.16 | $21.24 | $20.87 | 882 |
2017-11-02 | $21.13 | $21.18 | $21.13 | $21.15 | $20.78 | 578 |
2017-11-01 | $21.21 | $21.21 | $21.17 | $21.19 | $20.82 | 2,003 |
2017-10-31 | $21.26 | $21.27 | $21.21 | $21.24 | $20.87 | 2,482 |
2017-10-30 | $21.23 | $21.24 | $21.23 | $21.24 | $20.87 | 1,019 |
2017-10-27 | $21.29 | $21.29 | $21.19 | $21.26 | $20.89 | 1,972 |
2017-10-26 | $21.26 | $21.28 | $21.24 | $21.28 | $20.91 | 2,458 |
2017-10-25 | $21.17 | $21.23 | $21.17 | $21.23 | $20.86 | 1,437 |
2017-10-24 | $21.31 | $21.34 | $21.31 | $21.34 | $20.97 | 499 |
2017-10-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.10 | 3 |
2017-10-20 | $21.32 | $21.36 | $21.32 | $21.36 | $20.99 | 1,763 |
2017-10-19 | $21.20 | $21.20 | $21.20 | $21.20 | $20.83 | 677 |
2017-10-18 | $21.20 | $21.20 | $21.20 | $21.20 | $20.83 | 416 |
2017-10-17 | $21.18 | $21.18 | $21.18 | $21.18 | $20.81 | 1,160 |
2017-10-16 | $21.32 | $21.32 | $21.18 | $21.22 | $20.85 | 2,372 |
2017-10-13 | $21.22 | $21.24 | $21.21 | $21.24 | $20.87 | 3,811 |
2017-10-12 | $21.22 | $21.22 | $21.18 | $21.20 | $20.83 | 5,892 |
2017-10-11 | $21.24 | $21.24 | $21.22 | $21.22 | $20.85 | 570 |
2017-10-10 | $21.21 | $21.21 | $21.18 | $21.19 | $20.82 | 4,485 |
2017-10-09 | $21.20 | $21.20 | $21.15 | $21.15 | $20.78 | 721 |
2017-10-06 | $21.20 | $21.24 | $21.20 | $21.24 | $20.87 | 4,989 |
2017-10-05 | $21.18 | $21.23 | $21.17 | $21.22 | $20.85 | 3,969 |
2017-10-04 | $21.12 | $21.14 | $21.12 | $21.14 | $20.77 | 2,918 |
2017-10-03 | $21.09 | $21.12 | $21.07 | $21.12 | $20.75 | 4,489 |
2017-10-02 | $21.06 | $21.06 | $21.06 | $21.06 | $20.69 | 4,694 |
2017-09-29 | $20.96 | $21.01 | $20.96 | $20.98 | $20.61 | 15,019 |
2017-09-28 | $20.90 | $20.94 | $20.90 | $20.94 | $20.58 | 5,047 |
2017-09-27 | $20.82 | $20.90 | $20.74 | $20.90 | $20.54 | 7,945 |
2017-09-26 | $20.80 | $20.80 | $20.76 | $20.78 | $20.42 | 4,597 |
2017-09-25 | $20.68 | $20.82 | $20.68 | $20.80 | $20.44 | 2,854 |
2017-09-22 | $20.85 | $20.85 | $20.84 | $20.84 | $20.48 | 2,663 |
2017-09-21 | $20.82 | $20.82 | $20.82 | $20.82 | $20.46 | 1,014 |
2017-09-20 | $20.89 | $20.89 | $20.86 | $20.86 | $20.50 | 2,563 |
2017-09-19 | $20.86 | $20.86 | $20.85 | $20.85 | $20.49 | 1,032 |
2017-09-18 | $20.85 | $20.85 | $20.78 | $20.79 | $20.43 | 852 |
2017-09-15 | $20.73 | $20.76 | $20.73 | $20.76 | $20.40 | 923 |
2017-09-14 | $20.72 | $20.74 | $20.72 | $20.72 | $20.36 | 1,882 |
2017-09-13 | $20.74 | $20.74 | $20.71 | $20.73 | $20.37 | 2,346 |
2017-09-12 | $20.68 | $20.73 | $20.67 | $20.73 | $20.37 | 1,205 |
2017-09-11 | $20.67 | $20.71 | $20.67 | $20.71 | $20.35 | 1,823 |
2017-09-08 | $20.45 | $20.46 | $20.44 | $20.46 | $20.10 | 697 |
2017-09-07 | $20.62 | $20.62 | $20.40 | $20.48 | $20.12 | 4,277 |
2017-09-06 | $20.47 | $20.49 | $20.47 | $20.48 | $20.12 | 1,373 |
2017-09-05 | $20.34 | $20.41 | $20.34 | $20.41 | $20.05 | 1,220 |
2017-09-01 | $20.59 | $20.59 | $20.49 | $20.56 | $20.20 | 1,659 |
2017-08-31 | $20.51 | $20.51 | $20.47 | $20.51 | $20.15 | 2,400 |
2017-08-30 | $20.44 | $20.49 | $20.38 | $20.45 | $20.10 | 5,449 |
2017-08-29 | $20.34 | $20.36 | $20.32 | $20.32 | $19.97 | 1,202 |
2017-08-28 | $20.40 | $20.40 | $20.34 | $20.36 | $20.01 | 1,855 |
2017-08-25 | $20.44 | $20.44 | $20.42 | $20.42 | $20.07 | 3,527 |
2017-08-24 | $20.45 | $20.46 | $20.42 | $20.44 | $20.09 | 3,910 |
2017-08-23 | $20.46 | $20.49 | $20.44 | $20.45 | $20.10 | 2,300 |
2017-08-22 | $20.39 | $20.53 | $20.39 | $20.51 | $20.15 | 5,068 |
2017-08-21 | $20.26 | $20.29 | $20.26 | $20.29 | $19.93 | 1,948 |
2017-08-18 | $20.29 | $20.33 | $20.25 | $20.33 | $19.98 | 1,864 |
2017-08-17 | $20.60 | $20.64 | $20.60 | $20.61 | $20.25 | 1,782 |
2017-08-16 | $20.67 | $20.67 | $20.65 | $20.65 | $20.29 | 3,451 |
2017-08-15 | $20.60 | $20.61 | $20.56 | $20.61 | $20.25 | 1,305 |
2017-08-14 | $20.51 | $20.56 | $20.50 | $20.56 | $20.20 | 4,953 |
2017-08-11 | $20.35 | $20.35 | $20.32 | $20.35 | $20.00 | 4,487 |
2017-08-10 | $20.37 | $20.43 | $20.33 | $20.38 | $20.02 | 2,212 |
2017-08-09 | $20.45 | $20.45 | $20.30 | $20.30 | $19.95 | 2,438 |
2017-08-08 | $20.54 | $20.64 | $20.51 | $20.55 | $20.19 | 7,697 |
2017-08-07 | $20.50 | $20.50 | $20.47 | $20.49 | $20.13 | 2,028 |
2017-08-04 | $20.50 | $20.50 | $20.41 | $20.47 | $20.11 | 4,553 |
2017-08-03 | $20.47 | $20.53 | $20.42 | $20.49 | $20.13 | 4,983 |
2017-08-02 | $20.47 | $20.47 | $20.32 | $20.39 | $20.03 | 2,335 |
2017-08-01 | $20.67 | $20.67 | $20.46 | $20.46 | $20.10 | 2,456 |
2017-07-31 | $20.46 | $20.48 | $20.46 | $20.48 | $20.12 | 3,265 |
2017-07-28 | $20.43 | $20.44 | $20.43 | $20.44 | $20.08 | 3,233 |
2017-07-27 | $20.50 | $20.52 | $20.37 | $20.42 | $20.07 | 9,483 |
2017-07-26 | $20.50 | $20.52 | $20.44 | $20.48 | $20.12 | 9,259 |
2017-07-25 | $20.44 | $20.49 | $20.41 | $20.46 | $20.10 | 6,463 |
2017-07-24 | $20.35 | $20.35 | $20.31 | $20.31 | $19.96 | 8,323 |
2017-07-21 | $20.37 | $20.37 | $20.32 | $20.35 | $20.00 | 3,949 |
2017-07-20 | $20.51 | $20.51 | $20.32 | $20.39 | $20.04 | 9,900 |
2017-07-19 | $20.32 | $20.37 | $20.32 | $20.37 | $20.02 | 2,400 |
2017-07-18 | $20.21 | $20.27 | $20.17 | $20.27 | $19.92 | 21,500 |
2017-07-17 | $20.41 | $20.41 | $20.22 | $20.27 | $19.91 | 7,300 |
2017-07-14 | $20.26 | $20.26 | $20.17 | $20.25 | $19.90 | 12,200 |
2017-07-13 | $20.16 | $20.19 | $20.13 | $20.16 | $19.81 | 12,700 |
2017-07-12 | $20.11 | $20.21 | $20.11 | $20.17 | $19.82 | 11,300 |
2017-07-11 | $20.05 | $20.06 | $19.92 | $20.04 | $19.69 | 45,500 |