Emles Federal Contractors ETF (FEDX) Exchange: BATS
Data as of March 29, 2024
$24.58 ($-0.01) -0.02%
Emles Federal Contractors ETF - Daily Information
Click for more stock information on Emles Federal Contractors ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $24.60 |
Previous Close | $24.58 |
High | $24.60 |
Low | $24.58 |
Adjusted Open | $24.60 |
Previous Adjusted Close | $24.58 |
Adjusted High | $24.60 |
Adjusted Low | $24.58 |
About Emles Federal Contractors ETF (FEDX)
Emles Federal Contractors ETF
Invest in Emles Federal Contractors ETF (FEDX)
Historical Stock Data for Emles Federal Contractors ETF (FEDX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-10-19 | $24.60 | $24.60 | $24.58 | $24.58 | $24.58 | 424 |
2022-10-18 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 245 |
2022-10-17 | $24.64 | $24.64 | $24.54 | $24.59 | $24.59 | 3,663 |
2022-10-14 | $24.77 | $24.77 | $23.98 | $23.98 | $23.98 | 2,113 |
2022-10-13 | $24.58 | $24.75 | $24.58 | $24.75 | $24.75 | 385 |
2022-10-12 | $24.50 | $24.54 | $24.21 | $24.21 | $24.19 | 1,080 |
2022-10-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.74 | 224 |
2022-10-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.74 | 11 |
2022-10-07 | $24.50 | $24.57 | $24.38 | $24.57 | $24.57 | 1,977 |
2022-10-06 | $24.76 | $24.76 | $24.69 | $24.69 | $24.69 | 469 |
2022-10-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 56 |
2022-10-04 | $24.96 | $25.04 | $24.96 | $25.04 | $25.04 | 598 |
2022-10-03 | $24.47 | $24.60 | $24.43 | $24.43 | $24.43 | 25,179 |
2022-09-30 | $23.75 | $23.75 | $23.70 | $23.70 | $23.70 | 7,500 |
2022-09-29 | $23.63 | $23.75 | $23.63 | $23.75 | $23.75 | 288 |
2022-09-28 | $24.20 | $24.29 | $24.20 | $24.29 | $24.29 | 1,004 |
2022-09-27 | $24.08 | $24.12 | $23.72 | $23.81 | $23.81 | 3,522 |
2022-09-26 | $24.33 | $24.33 | $24.11 | $24.25 | $24.21 | 3,096 |
2022-09-23 | $24.47 | $24.53 | $24.20 | $24.35 | $24.31 | 1,036 |
2022-09-22 | $25.23 | $25.23 | $24.92 | $24.98 | $24.94 | 1,499 |
2022-09-21 | $25.63 | $25.71 | $25.15 | $25.15 | $25.11 | 11,010 |
2022-09-20 | $25.05 | $25.27 | $25.05 | $25.27 | $25.22 | 791 |
2022-09-19 | $25.56 | $25.56 | $25.30 | $25.37 | $25.33 | 2,303 |
2022-09-16 | $24.94 | $25.33 | $24.94 | $25.32 | $25.32 | 3,296 |
2022-09-15 | $25.23 | $25.48 | $25.23 | $25.32 | $25.32 | 2,335 |
2022-09-14 | $25.46 | $25.55 | $25.41 | $25.55 | $25.55 | 2,305 |
2022-09-13 | $25.64 | $25.64 | $25.11 | $25.17 | $25.17 | 1,714 |
2022-09-12 | $25.97 | $26.02 | $25.96 | $25.96 | $25.96 | 2,769 |
2022-09-09 | $25.93 | $26.07 | $25.81 | $26.00 | $26.00 | 8,675 |
2022-09-08 | $25.56 | $25.57 | $25.36 | $25.52 | $25.52 | 5,301 |
2022-09-07 | $25.17 | $25.60 | $25.10 | $25.60 | $25.60 | 7,514 |
2022-09-06 | $25.13 | $25.13 | $25.11 | $25.11 | $25.11 | 2,220 |
2022-09-02 | $25.49 | $25.50 | $25.07 | $25.07 | $25.07 | 701 |
2022-09-01 | $25.69 | $25.69 | $25.28 | $25.33 | $25.33 | 287 |
2022-08-31 | $25.72 | $25.72 | $25.48 | $25.48 | $25.48 | 1,271 |
2022-08-30 | $25.68 | $25.68 | $25.54 | $25.54 | $25.54 | 2,043 |
2022-08-29 | $25.77 | $26.01 | $25.77 | $25.98 | $25.98 | 581 |
2022-08-26 | $26.55 | $26.55 | $26.03 | $26.03 | $26.03 | 480 |
2022-08-25 | $26.35 | $26.62 | $26.35 | $26.61 | $26.61 | 384 |
2022-08-24 | $26.28 | $26.29 | $26.28 | $26.29 | $26.29 | 1,222 |
2022-08-23 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 771 |
2022-08-22 | $26.44 | $26.44 | $26.12 | $26.12 | $26.12 | 2,306 |
2022-08-19 | $26.63 | $26.68 | $26.63 | $26.68 | $26.68 | 1,927 |
2022-08-18 | $27.12 | $27.12 | $26.86 | $26.90 | $26.90 | 1,621 |
2022-08-17 | $26.78 | $26.86 | $26.78 | $26.85 | $26.85 | 3,227 |
2022-08-16 | $26.83 | $26.84 | $26.83 | $26.83 | $26.83 | 6,626 |
2022-08-15 | $26.52 | $26.89 | $26.52 | $26.84 | $26.84 | 3,251 |
2022-08-12 | $26.19 | $26.46 | $26.19 | $26.44 | $26.44 | 751 |
2022-08-11 | $26.22 | $26.22 | $25.99 | $26.02 | $26.02 | 11,971 |
2022-08-10 | $26.16 | $26.18 | $26.09 | $26.11 | $26.11 | 42,934 |
2022-08-09 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 137 |
2022-08-08 | $25.73 | $25.91 | $25.73 | $25.80 | $25.80 | 6,798 |
2022-08-05 | $26.02 | $26.04 | $26.01 | $26.04 | $26.04 | 855 |
2022-08-04 | $26.40 | $26.42 | $26.23 | $26.23 | $26.23 | 1,879 |
2022-08-03 | $26.00 | $26.42 | $25.98 | $26.30 | $26.30 | 2,783 |
2022-08-02 | $26.40 | $26.40 | $26.33 | $26.33 | $26.33 | 130 |
2022-08-01 | $26.21 | $26.36 | $26.19 | $26.27 | $26.27 | 1,588 |
2022-07-29 | $26.20 | $26.36 | $26.20 | $26.33 | $26.33 | 4,237 |
2022-07-28 | $25.59 | $25.98 | $25.59 | $25.91 | $25.91 | 2,787 |
2022-07-27 | $25.29 | $25.41 | $25.18 | $25.39 | $25.39 | 9,525 |
2022-07-26 | $25.38 | $25.47 | $25.29 | $25.34 | $25.34 | 9,345 |
2022-07-25 | $25.35 | $25.60 | $25.35 | $25.50 | $25.50 | 3,065 |
2022-07-22 | $25.57 | $25.57 | $25.23 | $25.24 | $25.24 | 8,523 |
2022-07-21 | $25.19 | $25.37 | $25.15 | $25.37 | $25.37 | 2,128 |
2022-07-20 | $25.24 | $25.42 | $25.24 | $25.28 | $25.28 | 22,770 |
2022-07-19 | $25.07 | $25.26 | $25.07 | $25.19 | $25.19 | 57,645 |
2022-07-18 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 37 |
2022-07-15 | $24.69 | $24.71 | $24.66 | $24.71 | $24.71 | 912 |
2022-07-14 | $24.38 | $24.49 | $24.38 | $24.49 | $24.49 | 916 |
2022-07-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 3 |
2022-07-12 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 277 |
2022-07-11 | $25.65 | $25.67 | $25.38 | $25.44 | $25.44 | 1,432 |
2022-07-08 | $25.63 | $25.72 | $25.61 | $25.71 | $25.71 | 1,903 |
2022-07-07 | $25.66 | $25.66 | $25.55 | $25.59 | $25.59 | 807 |
2022-07-06 | $25.08 | $25.42 | $25.08 | $25.42 | $25.42 | 341 |
2022-07-05 | $25.00 | $25.04 | $24.63 | $25.04 | $25.04 | 2,676 |
2022-07-01 | $25.58 | $25.85 | $25.58 | $25.85 | $25.85 | 449 |
2022-06-30 | $25.57 | $25.57 | $25.50 | $25.50 | $25.50 | 765 |
2022-06-29 | $25.05 | $25.09 | $25.05 | $25.09 | $25.09 | 501 |
2022-06-28 | $25.50 | $25.50 | $25.17 | $25.17 | $25.17 | 222 |
2022-06-27 | $25.09 | $25.55 | $25.09 | $25.45 | $25.45 | 3,919 |
2022-06-24 | $24.64 | $25.37 | $24.64 | $25.37 | $25.31 | 2,250 |
2022-06-23 | $24.62 | $24.62 | $24.62 | $24.62 | $24.56 | 104 |
2022-06-22 | $24.68 | $24.78 | $24.63 | $24.63 | $24.58 | 472 |
2022-06-21 | $24.45 | $24.68 | $24.45 | $24.68 | $24.63 | 470 |
2022-06-17 | $23.73 | $23.94 | $23.73 | $23.94 | $23.89 | 2,044 |
2022-06-16 | $24.13 | $24.13 | $23.96 | $23.96 | $23.90 | 291 |
2022-06-15 | $24.78 | $24.78 | $24.59 | $24.75 | $24.70 | 2,982 |
2022-06-14 | $24.60 | $24.60 | $24.41 | $24.51 | $24.45 | 2,076 |
2022-06-13 | $25.00 | $25.06 | $24.71 | $24.80 | $24.74 | 3,196 |
2022-06-10 | $25.52 | $25.58 | $25.45 | $25.45 | $25.39 | 2,350 |
2022-06-09 | $26.12 | $26.19 | $25.89 | $25.89 | $25.83 | 2,992 |
2022-06-08 | $26.49 | $26.49 | $26.24 | $26.24 | $26.18 | 322 |
2022-06-07 | $26.83 | $26.83 | $26.83 | $26.83 | $26.77 | 159 |
2022-06-06 | $26.34 | $26.34 | $26.25 | $26.30 | $26.24 | 12,589 |
2022-06-03 | $26.21 | $26.27 | $26.17 | $26.27 | $26.21 | 302 |
2022-06-02 | $25.87 | $26.31 | $25.87 | $26.31 | $26.25 | 571 |
2022-06-01 | $25.74 | $25.97 | $25.74 | $25.94 | $25.89 | 489 |
2022-05-31 | $25.99 | $26.01 | $25.99 | $26.01 | $25.95 | 623 |
2022-05-27 | $26.12 | $26.25 | $26.12 | $26.25 | $26.20 | 449 |
2022-05-26 | $25.98 | $25.98 | $25.76 | $25.76 | $25.71 | 392 |
2022-05-25 | $25.48 | $25.54 | $25.48 | $25.54 | $25.48 | 254 |
2022-05-24 | $24.98 | $25.47 | $24.98 | $25.47 | $25.42 | 837 |
2022-05-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.19 | 51 |
2022-05-20 | $24.61 | $24.86 | $24.61 | $24.86 | $24.81 | 2,319 |
2022-05-19 | $25.36 | $25.36 | $24.92 | $25.03 | $24.98 | 478 |
2022-05-18 | $25.45 | $25.45 | $25.08 | $25.08 | $25.02 | 174 |
2022-05-17 | $25.74 | $25.74 | $25.66 | $25.66 | $25.61 | 2,108 |
2022-05-16 | $25.23 | $25.34 | $25.14 | $25.22 | $25.16 | 1,502 |
2022-05-13 | $24.68 | $25.01 | $24.68 | $24.93 | $24.88 | 3,430 |
2022-05-12 | $24.64 | $24.81 | $24.53 | $24.66 | $24.60 | 2,688 |
2022-05-11 | $25.15 | $25.42 | $24.71 | $24.71 | $24.65 | 2,484 |
2022-05-10 | $25.23 | $25.27 | $24.95 | $25.12 | $25.06 | 1,766 |
2022-05-09 | $25.38 | $25.40 | $25.00 | $25.08 | $25.02 | 16,644 |
2022-05-06 | $25.69 | $25.88 | $25.65 | $25.88 | $25.82 | 2,155 |
2022-05-05 | $26.08 | $26.09 | $26.03 | $26.03 | $25.97 | 669 |
2022-05-04 | $25.91 | $26.55 | $25.91 | $26.55 | $26.49 | 16,801 |
2022-05-03 | $26.31 | $26.31 | $25.67 | $25.77 | $25.71 | 671 |
2022-05-02 | $25.36 | $25.59 | $25.26 | $25.52 | $25.47 | 10,503 |
2022-04-29 | $25.86 | $25.86 | $25.46 | $25.46 | $25.41 | 11,637 |
2022-04-28 | $25.92 | $26.04 | $25.92 | $26.04 | $25.99 | 513 |
2022-04-27 | $26.22 | $26.22 | $26.06 | $26.06 | $26.00 | 952 |
2022-04-26 | $26.38 | $26.46 | $26.16 | $26.16 | $26.10 | 16,272 |
2022-04-25 | $26.20 | $26.43 | $25.95 | $26.40 | $26.35 | 16,277 |
2022-04-22 | $26.90 | $26.90 | $26.53 | $26.53 | $26.47 | 1,567 |
2022-04-21 | $27.14 | $27.14 | $26.89 | $26.92 | $26.86 | 1,262 |
2022-04-20 | $27.52 | $27.54 | $27.52 | $27.54 | $27.48 | 314 |
2022-04-19 | $27.55 | $27.55 | $27.48 | $27.48 | $27.42 | 1,911 |
2022-04-18 | $27.40 | $27.49 | $27.27 | $27.34 | $27.28 | 7,337 |
2022-04-14 | $27.67 | $27.67 | $27.67 | $27.67 | $27.61 | 126 |
2022-04-13 | $27.42 | $27.42 | $27.28 | $27.39 | $27.33 | 748 |
2022-04-12 | $27.30 | $27.30 | $27.12 | $27.19 | $27.13 | 1,617 |
2022-04-11 | $27.25 | $27.25 | $27.12 | $27.12 | $27.06 | 7,308 |
2022-04-08 | $27.50 | $27.50 | $27.24 | $27.24 | $27.18 | 970 |
2022-04-07 | $27.20 | $27.51 | $27.20 | $27.51 | $27.45 | 1,554 |
2022-04-06 | $27.20 | $27.25 | $27.20 | $27.25 | $27.19 | 876 |
2022-04-05 | $27.29 | $27.32 | $27.14 | $27.14 | $27.08 | 556 |
2022-04-04 | $27.08 | $27.30 | $27.08 | $27.26 | $27.20 | 673 |
2022-04-01 | $27.26 | $27.32 | $27.26 | $27.32 | $27.26 | 635 |
2022-03-31 | $27.25 | $27.33 | $27.09 | $27.09 | $27.03 | 2,439 |
2022-03-30 | $27.36 | $27.36 | $27.21 | $27.26 | $27.20 | 1,181 |
2022-03-29 | $27.25 | $27.25 | $26.94 | $27.14 | $27.08 | 4,228 |
2022-03-28 | $28.85 | $28.85 | $27.23 | $27.23 | $27.17 | 6,526 |
2022-03-25 | $27.54 | $27.54 | $27.47 | $27.54 | $27.44 | 998 |
2022-03-24 | $27.29 | $27.29 | $27.11 | $27.28 | $27.18 | 896 |
2022-03-23 | $26.92 | $26.93 | $26.87 | $26.91 | $26.81 | 873 |
2022-03-22 | $26.77 | $26.91 | $26.77 | $26.86 | $26.76 | 1,696 |
2022-03-21 | $26.86 | $26.91 | $26.68 | $26.78 | $26.68 | 6,454 |
2022-03-18 | $26.34 | $26.34 | $26.16 | $26.32 | $26.22 | 5,234 |
2022-03-17 | $26.00 | $26.33 | $26.00 | $26.30 | $26.20 | 2,277 |
2022-03-16 | $26.00 | $26.00 | $25.71 | $25.89 | $25.80 | 4,967 |
2022-03-15 | $26.07 | $26.43 | $26.07 | $26.43 | $26.33 | 2,861 |
2022-03-14 | $25.85 | $26.26 | $25.85 | $26.06 | $25.97 | 18,224 |
2022-03-11 | $26.31 | $26.39 | $26.16 | $26.16 | $26.06 | 5,120 |
2022-03-10 | $26.61 | $26.61 | $26.31 | $26.45 | $26.35 | 7,584 |
2022-03-09 | $26.08 | $26.67 | $26.08 | $26.47 | $26.37 | 3,473 |
2022-03-08 | $27.00 | $27.00 | $26.35 | $26.35 | $26.25 | 1,235 |
2022-03-07 | $28.01 | $28.45 | $27.04 | $27.09 | $26.99 | 13,855 |
2022-03-04 | $26.50 | $26.98 | $26.46 | $26.98 | $26.88 | 3,426 |
2022-03-03 | $26.37 | $26.43 | $26.23 | $26.43 | $26.33 | 2,791 |
2022-03-02 | $25.79 | $26.44 | $25.79 | $26.37 | $26.27 | 890 |
2022-03-01 | $26.39 | $26.39 | $26.14 | $26.21 | $26.11 | 2,571 |
2022-02-28 | $25.74 | $26.09 | $25.68 | $26.09 | $25.99 | 20,779 |
2022-02-25 | $24.98 | $25.08 | $24.90 | $24.98 | $24.89 | 3,142 |
2022-02-24 | $23.36 | $24.33 | $23.36 | $24.33 | $24.24 | 1,209 |
2022-02-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.46 | 18 |
2022-02-22 | $24.04 | $24.12 | $23.81 | $23.81 | $23.72 | 1,023 |
2022-02-18 | $23.94 | $24.07 | $23.92 | $23.92 | $23.83 | 922 |
2022-02-17 | $24.13 | $24.18 | $24.09 | $24.09 | $24.00 | 1,059 |
2022-02-16 | $24.17 | $24.17 | $24.17 | $24.17 | $24.08 | 114 |
2022-02-15 | $23.94 | $23.94 | $23.94 | $23.94 | $23.85 | 101 |
2022-02-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.78 | 101 |
2022-02-11 | $24.02 | $24.26 | $23.99 | $24.23 | $24.14 | 3,237 |
2022-02-10 | $23.92 | $23.96 | $23.92 | $23.96 | $23.87 | 134 |
2022-02-09 | $24.34 | $24.38 | $24.31 | $24.38 | $24.29 | 277 |
2022-02-08 | $24.13 | $24.13 | $24.11 | $24.11 | $24.02 | 232 |
2022-02-07 | $23.95 | $24.07 | $23.90 | $23.94 | $23.85 | 2,396 |
2022-02-04 | $23.88 | $23.91 | $23.72 | $23.87 | $23.78 | 2,531 |
2022-02-03 | $23.97 | $24.02 | $23.90 | $23.90 | $23.81 | 1,499 |
2022-02-02 | $24.00 | $24.22 | $24.00 | $24.22 | $24.13 | 164 |
2022-02-01 | $24.01 | $24.01 | $24.01 | $24.01 | $23.92 | 145 |
2022-01-31 | $23.69 | $23.90 | $23.69 | $23.90 | $23.81 | 710 |
2022-01-28 | $23.45 | $23.79 | $22.41 | $23.79 | $23.70 | 8,383 |
2022-01-27 | $23.65 | $24.15 | $23.65 | $23.73 | $23.64 | 397 |
2022-01-26 | $24.59 | $24.62 | $24.23 | $24.23 | $24.14 | 8,160 |
2022-01-25 | $24.04 | $24.41 | $24.03 | $24.36 | $24.27 | 2,021 |
2022-01-24 | $23.95 | $24.44 | $23.95 | $24.44 | $24.35 | 1,558 |
2022-01-21 | $24.21 | $24.21 | $24.21 | $24.21 | $24.12 | 62 |
2022-01-20 | $24.83 | $24.83 | $24.42 | $24.42 | $24.33 | 2,307 |
2022-01-19 | $24.83 | $24.83 | $24.63 | $24.63 | $24.54 | 1,315 |
2022-01-18 | $24.71 | $24.80 | $24.71 | $24.80 | $24.71 | 557 |
2022-01-14 | $24.79 | $25.11 | $24.79 | $25.11 | $25.02 | 508 |
2022-01-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.80 | 35 |
2022-01-12 | $24.80 | $24.82 | $24.78 | $24.82 | $24.73 | 1,280 |
2022-01-11 | $24.73 | $24.98 | $24.73 | $24.97 | $24.87 | 1,741 |
2022-01-10 | $24.77 | $24.83 | $24.77 | $24.83 | $24.73 | 436 |
2022-01-07 | $25.00 | $25.00 | $24.95 | $24.95 | $24.85 | 738 |
2022-01-06 | $24.85 | $24.85 | $24.85 | $24.85 | $24.76 | 54 |
2022-01-05 | $25.22 | $25.22 | $24.81 | $24.81 | $24.72 | 500 |
2022-01-04 | $25.03 | $25.22 | $25.03 | $25.22 | $25.12 | 863 |
2022-01-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.72 | 188 |
2021-12-31 | $24.53 | $24.73 | $24.52 | $24.62 | $24.53 | 1,125 |
2021-12-30 | $24.76 | $24.76 | $24.55 | $24.55 | $24.46 | 2,695 |
2021-12-29 | $24.50 | $24.60 | $24.50 | $24.60 | $24.51 | 2,320 |
2021-12-28 | $24.56 | $24.58 | $24.56 | $24.56 | $24.47 | 948 |
2021-12-27 | $24.28 | $24.45 | $24.28 | $24.45 | $24.36 | 2,269 |
2021-12-23 | $24.24 | $24.32 | $24.22 | $24.32 | $24.23 | 1,512 |
2021-12-22 | $23.96 | $24.07 | $23.95 | $24.01 | $23.92 | 865 |
2021-12-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.86 | 220 |
2021-12-20 | $27.16 | $27.16 | $23.18 | $23.42 | $23.34 | 19,930 |
2021-12-17 | $27.36 | $27.41 | $27.34 | $27.41 | $23.76 | 2,798 |
2021-12-16 | $27.49 | $27.49 | $27.48 | $27.48 | $23.83 | 496 |
2021-12-15 | $27.28 | $27.51 | $27.26 | $27.50 | $23.84 | 825 |
2021-12-14 | $27.42 | $27.42 | $27.42 | $27.42 | $23.77 | 16 |
2021-12-13 | $27.55 | $27.55 | $27.55 | $27.55 | $23.89 | 69 |
2021-12-10 | $27.53 | $27.53 | $27.53 | $27.53 | $23.87 | 50 |
2021-12-09 | $27.41 | $27.52 | $27.41 | $27.52 | $23.86 | 121 |
2021-12-08 | $27.55 | $27.70 | $27.55 | $27.70 | $24.02 | 194 |
2021-12-07 | $27.66 | $27.66 | $27.53 | $27.53 | $23.87 | 595 |
2021-12-06 | $28.08 | $28.08 | $27.82 | $27.82 | $24.12 | 307 |
2021-12-03 | $27.60 | $27.60 | $27.16 | $27.31 | $23.68 | 770 |
2021-12-02 | $27.17 | $27.23 | $27.17 | $27.23 | $23.61 | 708 |
2021-12-01 | $27.31 | $27.46 | $26.82 | $26.82 | $23.25 | 288 |
2021-11-30 | $27.29 | $27.29 | $27.07 | $27.07 | $23.47 | 1,330 |
2021-11-29 | $27.74 | $27.74 | $27.74 | $27.74 | $24.06 | 173 |
2021-11-26 | $27.81 | $27.81 | $27.74 | $27.74 | $24.05 | 201 |
2021-11-24 | $28.47 | $28.47 | $28.44 | $28.44 | $24.66 | 216 |
2021-11-23 | $28.57 | $28.57 | $28.56 | $28.56 | $24.77 | 253 |
2021-11-22 | $28.61 | $28.61 | $28.51 | $28.51 | $24.72 | 1,098 |
2021-11-19 | $28.18 | $28.18 | $28.12 | $28.12 | $24.38 | 155 |
2021-11-18 | $28.90 | $28.90 | $28.18 | $28.18 | $24.44 | 844 |
2021-11-17 | $28.90 | $28.90 | $28.57 | $28.57 | $24.77 | 492 |
2021-11-16 | $28.81 | $28.81 | $28.62 | $28.62 | $24.81 | 912 |
2021-11-15 | $28.73 | $28.73 | $28.73 | $28.73 | $24.91 | 642 |
2021-11-12 | $28.74 | $28.74 | $28.74 | $28.74 | $24.92 | 289 |
2021-11-11 | $28.66 | $28.66 | $28.57 | $28.57 | $24.77 | 637 |
2021-11-10 | $28.91 | $28.91 | $28.79 | $28.79 | $24.96 | 401 |
2021-11-09 | $29.03 | $29.03 | $28.94 | $28.94 | $25.09 | 5,176 |
2021-11-08 | $29.03 | $29.03 | $29.03 | $29.03 | $25.17 | 195 |
2021-11-05 | $28.80 | $28.97 | $28.79 | $28.97 | $25.12 | 1,006 |
2021-11-04 | $28.83 | $28.87 | $28.83 | $28.84 | $25.01 | 621 |
2021-11-03 | $28.65 | $28.94 | $28.65 | $28.94 | $25.10 | 581 |
2021-11-02 | $28.81 | $28.81 | $28.81 | $28.81 | $24.98 | 142 |
2021-11-01 | $28.99 | $29.02 | $28.99 | $29.02 | $25.16 | 551 |
2021-10-29 | $28.91 | $28.91 | $28.91 | $28.91 | $25.06 | 88 |
2021-10-28 | $28.49 | $28.65 | $28.49 | $28.62 | $24.81 | 430 |
2021-10-27 | $29.21 | $29.21 | $28.77 | $28.77 | $24.94 | 1,338 |
2021-10-26 | $29.25 | $29.25 | $29.25 | $29.25 | $25.36 | 88 |
2021-10-25 | $30.09 | $30.09 | $30.08 | $30.08 | $26.08 | 285 |
2021-10-22 | $30.18 | $30.18 | $30.11 | $30.11 | $26.11 | 271 |
2021-10-21 | $29.90 | $30.04 | $29.90 | $30.04 | $26.05 | 115 |
2021-10-20 | $29.93 | $29.93 | $29.93 | $29.93 | $25.95 | 58 |
2021-10-19 | $29.68 | $29.85 | $29.68 | $29.85 | $25.89 | 610 |
2021-10-18 | $29.61 | $29.65 | $29.57 | $29.62 | $25.68 | 1,310 |
2021-10-15 | $29.80 | $29.80 | $29.70 | $29.76 | $25.80 | 322 |
2021-10-14 | $29.49 | $29.49 | $29.49 | $29.49 | $25.57 | 76 |
2021-10-13 | $29.29 | $29.32 | $29.29 | $29.32 | $25.42 | 880 |
2021-10-12 | $29.27 | $29.28 | $29.26 | $29.28 | $25.39 | 504 |
2021-10-11 | $29.44 | $29.44 | $29.28 | $29.28 | $25.38 | 250 |
2021-10-08 | $29.19 | $29.31 | $29.19 | $29.25 | $25.36 | 346 |
2021-10-07 | $28.67 | $28.96 | $28.67 | $28.96 | $25.11 | 494 |
2021-10-06 | $27.89 | $28.60 | $27.89 | $28.60 | $24.80 | 404 |
2021-10-05 | $28.34 | $28.37 | $28.34 | $28.37 | $24.60 | 247 |
2021-10-04 | $28.40 | $28.40 | $28.22 | $28.35 | $24.58 | 2,434 |
2021-10-01 | $28.25 | $28.35 | $28.25 | $28.35 | $24.58 | 134 |
2021-09-30 | $28.45 | $28.45 | $28.06 | $28.06 | $24.33 | 278 |
2021-09-29 | $28.35 | $28.35 | $28.35 | $28.35 | $24.58 | 135 |
2021-09-28 | $28.13 | $28.23 | $28.13 | $28.18 | $24.43 | 313 |
2021-09-27 | $28.31 | $28.33 | $28.29 | $28.29 | $24.53 | 2,019 |
2021-09-24 | $27.55 | $28.03 | $27.55 | $28.03 | $24.31 | 558 |
2021-09-23 | $27.90 | $27.90 | $27.86 | $27.86 | $24.15 | 330 |
2021-09-22 | $27.77 | $27.77 | $27.60 | $27.60 | $23.93 | 3,256 |
2021-09-21 | $27.43 | $27.43 | $27.37 | $27.37 | $23.73 | 1,077 |
2021-09-20 | $27.73 | $27.73 | $27.73 | $27.73 | $23.97 | 172 |
2021-09-17 | $27.96 | $27.96 | $27.80 | $27.92 | $24.13 | 2,791 |
2021-09-16 | $27.93 | $27.93 | $27.93 | $27.93 | $24.14 | 81 |
2021-09-15 | $28.30 | $28.31 | $28.30 | $28.31 | $24.48 | 401 |
2021-09-14 | $28.25 | $28.25 | $28.10 | $28.10 | $24.29 | 308 |
2021-09-13 | $28.58 | $28.58 | $28.58 | $28.58 | $24.70 | 44 |
2021-09-10 | $28.95 | $28.95 | $28.47 | $28.47 | $24.61 | 470 |
2021-09-09 | $28.85 | $28.85 | $28.76 | $28.76 | $24.86 | 860 |
2021-09-08 | $28.96 | $28.96 | $28.96 | $28.96 | $25.04 | 43 |
2021-09-07 | $28.85 | $28.85 | $28.85 | $28.85 | $24.94 | 3 |
2021-09-03 | $29.25 | $29.25 | $29.25 | $29.25 | $25.29 | 25 |
2021-09-02 | $29.33 | $29.33 | $29.33 | $29.33 | $25.35 | 3 |
2021-09-01 | $29.00 | $29.10 | $29.00 | $29.10 | $25.15 | 255 |
2021-08-31 | $29.13 | $29.13 | $29.13 | $29.13 | $25.18 | 192 |
2021-08-30 | $29.22 | $29.22 | $29.13 | $29.13 | $25.18 | 312 |
2021-08-27 | $29.19 | $29.19 | $29.16 | $29.16 | $25.20 | 197 |
2021-08-26 | $29.00 | $29.00 | $29.00 | $29.00 | $25.07 | 107 |
2021-08-25 | $28.95 | $29.04 | $28.91 | $29.01 | $25.07 | 718 |
2021-08-24 | $28.95 | $28.97 | $28.89 | $28.89 | $24.98 | 484 |
2021-08-23 | $28.46 | $28.87 | $28.46 | $28.87 | $24.96 | 807 |
2021-08-20 | $28.65 | $28.76 | $28.65 | $28.76 | $24.86 | 936 |
2021-08-19 | $28.53 | $28.53 | $28.53 | $28.53 | $24.66 | 241 |
2021-08-18 | $28.78 | $28.78 | $28.78 | $28.78 | $24.88 | 26 |
2021-08-17 | $29.26 | $29.26 | $29.26 | $29.26 | $25.29 | 75 |
2021-08-16 | $29.11 | $29.11 | $29.11 | $29.11 | $25.16 | 222 |
2021-08-13 | $29.05 | $29.05 | $28.91 | $28.91 | $24.99 | 1,801 |
2021-08-12 | $29.21 | $29.21 | $29.21 | $29.21 | $25.25 | 15 |
2021-08-11 | $29.04 | $29.21 | $29.04 | $29.21 | $25.25 | 204 |
2021-08-10 | $28.83 | $29.05 | $28.83 | $29.05 | $25.11 | 787 |
2021-08-09 | $28.89 | $28.89 | $28.89 | $28.89 | $24.98 | 19 |
2021-08-06 | $29.00 | $29.02 | $29.00 | $29.02 | $25.09 | 604 |
2021-08-05 | $28.98 | $28.98 | $28.90 | $28.90 | $24.98 | 203 |
2021-08-04 | $28.81 | $28.81 | $28.76 | $28.76 | $24.86 | 3,557 |
2021-08-03 | $29.38 | $29.38 | $29.35 | $29.36 | $25.38 | 1,108 |
2021-08-02 | $29.58 | $29.58 | $29.58 | $29.58 | $25.57 | 23 |
2021-07-30 | $29.77 | $29.77 | $29.68 | $29.68 | $25.65 | 102 |
2021-07-29 | $29.67 | $29.91 | $29.67 | $29.91 | $25.86 | 201 |
2021-07-28 | $29.77 | $29.77 | $29.62 | $29.76 | $25.72 | 382 |
2021-07-27 | $29.73 | $29.73 | $29.66 | $29.66 | $25.64 | 728 |
2021-07-26 | $29.35 | $29.56 | $29.35 | $29.51 | $25.51 | 736 |
2021-07-23 | $29.66 | $29.66 | $29.66 | $29.66 | $25.64 | 33 |
2021-07-22 | $29.47 | $29.47 | $29.47 | $29.47 | $25.48 | 2 |
2021-07-21 | $29.70 | $29.70 | $29.70 | $29.70 | $25.67 | 45 |
2021-07-20 | $29.37 | $29.48 | $29.37 | $29.48 | $25.49 | 446 |
2021-07-19 | $28.76 | $28.76 | $28.76 | $28.76 | $24.86 | 146 |
2021-07-16 | $29.37 | $29.37 | $29.29 | $29.29 | $25.32 | 351 |
2021-07-15 | $29.59 | $29.59 | $29.30 | $29.34 | $25.36 | 330 |
2021-07-14 | $29.42 | $29.47 | $29.37 | $29.37 | $25.39 | 1,391 |
2021-07-13 | $29.48 | $29.48 | $29.45 | $29.45 | $25.46 | 277 |
2021-07-12 | $29.63 | $29.67 | $29.60 | $29.67 | $25.65 | 520 |
2021-07-09 | $29.79 | $29.87 | $29.75 | $29.75 | $25.71 | 252 |
2021-07-08 | $29.42 | $29.42 | $29.42 | $29.42 | $25.43 | 23 |
2021-07-07 | $29.63 | $29.71 | $29.63 | $29.71 | $25.68 | 250 |
2021-07-06 | $29.09 | $29.35 | $29.09 | $29.35 | $25.37 | 269 |
2021-07-02 | $29.84 | $29.84 | $29.50 | $29.68 | $25.66 | 2,558 |
2021-07-01 | $29.57 | $29.64 | $29.57 | $29.64 | $25.62 | 164 |
2021-06-30 | $29.35 | $29.40 | $29.21 | $29.40 | $25.42 | 257 |
2021-06-29 | $29.62 | $29.70 | $29.36 | $29.36 | $25.38 | 1,497 |
2021-06-28 | $29.92 | $29.92 | $29.56 | $29.63 | $25.61 | 2,017 |
2021-06-25 | $29.96 | $30.04 | $29.93 | $30.04 | $25.97 | 1,270 |
2021-06-24 | $29.57 | $29.81 | $29.57 | $29.81 | $25.77 | 1,968 |
2021-06-23 | $29.81 | $29.81 | $29.70 | $29.70 | $25.68 | 1,423 |
2021-06-22 | $29.86 | $29.97 | $29.84 | $29.94 | $25.88 | 939 |
2021-06-21 | $30.18 | $30.18 | $30.18 | $30.18 | $26.03 | 130 |
2021-06-18 | $29.88 | $29.88 | $29.72 | $29.72 | $25.63 | 252 |
2021-06-17 | $30.33 | $30.33 | $29.85 | $30.03 | $25.90 | 2,412 |
2021-06-16 | $30.40 | $30.49 | $30.26 | $30.26 | $26.09 | 1,072 |
2021-06-15 | $30.38 | $30.50 | $30.38 | $30.41 | $26.22 | 1,735 |
2021-06-14 | $30.16 | $30.29 | $30.16 | $30.29 | $26.12 | 1,286 |
2021-06-11 | $30.62 | $30.62 | $30.33 | $30.49 | $26.29 | 1,179 |
2021-06-10 | $30.23 | $30.26 | $30.23 | $30.26 | $26.09 | 446 |
2021-06-09 | $30.30 | $30.30 | $30.30 | $30.30 | $26.13 | 120 |
2021-06-08 | $30.23 | $30.23 | $30.18 | $30.18 | $26.03 | 164 |
2021-06-07 | $30.56 | $30.56 | $30.13 | $30.13 | $25.98 | 940 |
2021-06-04 | $30.23 | $30.27 | $30.23 | $30.27 | $26.10 | 141 |
2021-06-03 | $29.84 | $29.86 | $29.84 | $29.86 | $25.75 | 356 |
2021-06-02 | $29.87 | $29.87 | $29.87 | $29.87 | $25.76 | 192 |
2021-06-01 | $29.71 | $29.71 | $29.71 | $29.71 | $25.62 | 202 |
2021-05-28 | $29.64 | $29.64 | $29.64 | $29.64 | $25.56 | 15 |
2021-05-27 | $29.62 | $29.69 | $29.62 | $29.69 | $25.60 | 359 |
2021-05-26 | $29.09 | $29.38 | $29.09 | $29.38 | $25.34 | 701 |
2021-05-25 | $29.68 | $29.68 | $29.41 | $29.41 | $25.36 | 617 |
2021-05-24 | $29.47 | $29.56 | $29.47 | $29.56 | $25.49 | 245 |
2021-05-21 | $29.72 | $29.72 | $29.44 | $29.44 | $25.39 | 779 |
2021-05-20 | $29.37 | $29.37 | $29.37 | $29.37 | $25.33 | 148 |
2021-05-19 | $29.11 | $29.24 | $29.00 | $29.24 | $25.21 | 626 |
2021-05-18 | $29.55 | $29.55 | $29.43 | $29.43 | $25.38 | 201 |
2021-05-17 | $29.29 | $29.75 | $29.29 | $29.75 | $25.65 | 292 |
2021-05-14 | $29.59 | $29.74 | $29.59 | $29.74 | $25.65 | 581 |
2021-05-13 | $29.30 | $29.44 | $29.30 | $29.44 | $25.39 | 943 |
2021-05-12 | $28.90 | $29.15 | $28.90 | $28.94 | $24.95 | 1,494 |
2021-05-11 | $29.39 | $29.39 | $29.26 | $29.39 | $25.34 | 3,196 |
2021-05-10 | $30.18 | $30.18 | $29.77 | $29.77 | $25.67 | 3,299 |
2021-05-07 | $29.63 | $29.92 | $29.63 | $29.92 | $25.80 | 4,851 |
2021-05-06 | $29.47 | $29.66 | $29.47 | $29.66 | $25.57 | 325 |
2021-05-05 | $29.97 | $29.97 | $29.19 | $29.48 | $25.42 | 2,200 |
2021-05-04 | $29.49 | $29.63 | $29.49 | $29.63 | $25.55 | 1,566 |
2021-05-03 | $29.34 | $29.55 | $29.34 | $29.49 | $25.43 | 250 |
2021-04-30 | $29.18 | $29.20 | $29.18 | $29.20 | $25.18 | 336 |
2021-04-29 | $28.96 | $29.27 | $28.96 | $29.27 | $25.24 | 3,627 |
2021-04-28 | $28.87 | $28.87 | $28.87 | $28.87 | $24.90 | 47 |
2021-04-27 | $28.93 | $28.98 | $28.92 | $28.95 | $24.97 | 5,011 |
2021-04-26 | $29.06 | $29.06 | $28.85 | $28.85 | $24.87 | 1,633 |
2021-04-23 | $28.90 | $28.99 | $28.90 | $28.99 | $24.99 | 174 |
2021-04-22 | $28.87 | $28.97 | $28.86 | $28.91 | $24.93 | 1,842 |
2021-04-21 | $29.06 | $29.12 | $29.06 | $29.12 | $25.11 | 261 |
2021-04-20 | $28.85 | $28.91 | $28.75 | $28.91 | $24.93 | 898 |
2021-04-19 | $29.14 | $29.16 | $29.14 | $29.16 | $25.14 | 505 |
2021-04-16 | $29.28 | $29.28 | $29.28 | $29.28 | $25.24 | 41 |
2021-04-15 | $29.03 | $29.15 | $29.03 | $29.15 | $25.13 | 2,570 |
2021-04-14 | $29.10 | $29.10 | $28.96 | $28.96 | $24.97 | 199 |
2021-04-13 | $29.03 | $29.03 | $28.81 | $28.82 | $24.85 | 1,446 |
2021-04-12 | $28.68 | $29.09 | $28.68 | $29.09 | $25.08 | 258 |
2021-04-09 | $28.90 | $28.96 | $28.90 | $28.96 | $24.97 | 198 |
2021-04-08 | $28.80 | $28.94 | $28.73 | $28.89 | $24.91 | 730 |
2021-04-07 | $29.06 | $29.06 | $28.79 | $28.79 | $24.82 | 313 |
2021-04-06 | $29.13 | $29.13 | $29.05 | $29.05 | $25.05 | 207 |
2021-04-05 | $28.94 | $29.09 | $28.94 | $29.09 | $25.09 | 207 |
2021-04-01 | $28.56 | $28.56 | $28.56 | $28.56 | $24.63 | 62 |
2021-03-31 | $28.71 | $28.74 | $28.69 | $28.69 | $24.74 | 1,441 |
2021-03-30 | $28.79 | $28.79 | $28.66 | $28.66 | $24.71 | 817 |
2021-03-29 | $28.21 | $28.88 | $28.21 | $28.74 | $24.79 | 5,196 |
2021-03-26 | $28.16 | $28.37 | $28.11 | $28.37 | $24.46 | 917 |
2021-03-25 | $28.43 | $28.43 | $28.43 | $28.43 | $24.51 | 118 |
2021-03-24 | $28.15 | $28.33 | $27.89 | $27.89 | $24.05 | 1,302 |
2021-03-23 | $28.11 | $28.11 | $27.86 | $27.86 | $24.02 | 724 |
2021-03-22 | $28.36 | $28.76 | $28.35 | $28.42 | $24.30 | 2,478 |
2021-03-19 | $28.50 | $28.50 | $28.09 | $28.31 | $24.20 | 4,379 |
2021-03-18 | $28.41 | $28.59 | $28.38 | $28.38 | $24.27 | 1,314 |
2021-03-17 | $28.39 | $28.42 | $28.39 | $28.40 | $24.28 | 1,266 |
2021-03-16 | $28.56 | $28.56 | $28.11 | $28.11 | $24.04 | 671 |
2021-03-15 | $28.19 | $28.31 | $28.19 | $28.27 | $24.17 | 999 |
2021-03-12 | $28.40 | $28.40 | $28.06 | $28.06 | $23.99 | 1,883 |
2021-03-11 | $27.96 | $27.96 | $27.85 | $27.85 | $23.81 | 355 |
2021-03-10 | $27.24 | $27.51 | $27.24 | $27.51 | $23.52 | 300 |
2021-03-09 | $27.39 | $27.39 | $27.09 | $27.09 | $23.16 | 321 |
2021-03-08 | $27.20 | $27.20 | $27.20 | $27.20 | $23.25 | 30 |
2021-03-05 | $27.28 | $27.28 | $26.55 | $27.06 | $23.14 | 1,933 |
2021-03-04 | $27.31 | $27.31 | $26.53 | $26.75 | $22.87 | 1,674 |
2021-03-03 | $27.17 | $27.17 | $27.17 | $27.17 | $23.23 | 94 |
2021-03-02 | $27.16 | $27.22 | $27.16 | $27.16 | $23.22 | 327 |
2021-03-01 | $27.36 | $27.40 | $27.25 | $27.25 | $23.30 | 8,755 |
2021-02-26 | $26.84 | $26.84 | $26.77 | $26.77 | $22.89 | 304 |
2021-02-25 | $27.36 | $27.36 | $27.29 | $27.29 | $23.33 | 1,029 |
2021-02-24 | $27.75 | $27.75 | $27.75 | $27.75 | $23.72 | 14 |
2021-02-23 | $27.39 | $27.48 | $27.23 | $27.48 | $23.50 | 770 |
2021-02-22 | $27.82 | $27.82 | $27.82 | $27.82 | $23.78 | 13 |
2021-02-19 | $27.85 | $27.85 | $27.81 | $27.81 | $23.78 | 162 |
2021-02-18 | $27.96 | $27.98 | $27.89 | $27.90 | $23.85 | 2,260 |
2021-02-17 | $28.16 | $28.34 | $28.13 | $28.32 | $24.21 | 177,346 |
2021-02-16 | $28.23 | $28.23 | $28.23 | $28.23 | $24.14 | 44 |
2021-02-12 | $28.48 | $28.48 | $28.48 | $28.48 | $24.35 | 13 |
2021-02-11 | $28.49 | $28.49 | $28.49 | $28.49 | $24.36 | 17 |
2021-02-10 | $28.57 | $28.57 | $28.45 | $28.45 | $24.32 | 566 |
2021-02-09 | $28.23 | $28.51 | $28.23 | $28.45 | $24.33 | 1,650 |
2021-02-08 | $28.17 | $28.17 | $27.99 | $28.11 | $24.04 | 776 |
2021-02-05 | $28.21 | $28.21 | $27.63 | $27.63 | $23.62 | 600 |
2021-02-04 | $27.35 | $27.68 | $27.35 | $27.66 | $23.65 | 1,252 |
2021-02-03 | $27.26 | $27.26 | $27.26 | $27.26 | $23.31 | 163 |
2021-02-02 | $27.22 | $27.22 | $27.22 | $27.22 | $23.27 | 180 |
2021-02-01 | $26.59 | $26.79 | $26.58 | $26.79 | $22.91 | 836 |
2021-01-29 | $26.53 | $26.88 | $26.53 | $26.54 | $22.69 | 2,083 |
2021-01-28 | $27.84 | $27.84 | $27.18 | $27.18 | $23.24 | 1,941 |
2021-01-27 | $27.38 | $27.38 | $27.38 | $27.38 | $23.41 | 65 |
2021-01-26 | $27.40 | $27.40 | $27.40 | $27.40 | $23.43 | 73 |
2021-01-25 | $28.00 | $28.00 | $27.84 | $27.84 | $23.80 | 252 |
2021-01-22 | $27.10 | $27.86 | $27.10 | $27.86 | $23.82 | 1,123 |
2021-01-21 | $27.63 | $27.68 | $27.63 | $27.68 | $23.66 | 1,150 |
2021-01-20 | $27.91 | $27.91 | $27.91 | $27.91 | $23.87 | 99 |
2021-01-19 | $28.09 | $28.09 | $27.97 | $27.97 | $23.91 | 189 |
2021-01-15 | $27.50 | $27.70 | $27.49 | $27.70 | $23.68 | 1,003 |
2021-01-14 | $28.11 | $28.21 | $27.93 | $27.93 | $23.88 | 1,361 |
2021-01-13 | $27.27 | $27.27 | $27.27 | $27.27 | $23.32 | 23 |
2021-01-12 | $26.58 | $27.29 | $26.58 | $27.29 | $23.33 | 528 |
2021-01-11 | $26.80 | $26.82 | $26.72 | $26.82 | $22.93 | 544 |
2021-01-08 | $26.82 | $26.82 | $26.47 | $26.70 | $22.83 | 661 |
2021-01-07 | $26.81 | $26.88 | $26.81 | $26.87 | $22.97 | 1,658 |
2021-01-06 | $26.75 | $26.75 | $26.75 | $26.75 | $22.87 | 11 |
2021-01-05 | $26.60 | $26.60 | $26.35 | $26.35 | $22.53 | 112 |
2021-01-04 | $26.10 | $26.13 | $26.09 | $26.13 | $22.34 | 438 |
2020-12-31 | $27.23 | $27.23 | $26.67 | $26.77 | $22.89 | 680 |
2020-12-30 | $26.83 | $26.83 | $26.74 | $26.74 | $22.86 | 423 |
2020-12-29 | $26.65 | $26.65 | $26.53 | $26.56 | $22.71 | 544 |
2020-12-28 | $26.65 | $26.72 | $26.65 | $26.72 | $22.85 | 712 |
2020-12-24 | $26.49 | $26.49 | $26.49 | $26.49 | $22.65 | 190 |
2020-12-23 | $26.25 | $26.60 | $26.25 | $26.55 | $22.70 | 1,046 |
2020-12-22 | $26.50 | $26.50 | $26.24 | $26.24 | $22.43 | 740 |
2020-12-21 | $27.00 | $27.00 | $26.04 | $26.35 | $22.53 | 2,231 |
2020-12-18 | $26.46 | $26.60 | $26.40 | $26.60 | $22.67 | 1,039 |
2020-12-17 | $26.40 | $26.40 | $26.36 | $26.37 | $22.48 | 645 |
2020-12-16 | $26.47 | $26.53 | $26.47 | $26.53 | $22.62 | 833 |
2020-12-15 | $26.42 | $26.53 | $26.42 | $26.53 | $22.62 | 606 |
2020-12-14 | $27.00 | $27.00 | $26.45 | $26.45 | $22.55 | 1,208 |
2020-12-11 | $26.45 | $26.65 | $26.36 | $26.59 | $22.67 | 1,862 |
2020-12-10 | $26.54 | $26.60 | $26.48 | $26.48 | $22.57 | 2,395 |
2020-12-09 | $26.65 | $26.78 | $26.65 | $26.72 | $22.78 | 1,686 |
2020-12-08 | $26.62 | $26.73 | $26.62 | $26.73 | $22.79 | 1,344 |
2020-12-07 | $26.51 | $26.67 | $26.51 | $26.67 | $22.74 | 135,364 |
2020-12-04 | $26.86 | $26.89 | $26.86 | $26.88 | $22.91 | 814 |
2020-12-03 | $26.38 | $26.65 | $26.37 | $26.52 | $22.61 | 1,700 |
2020-12-02 | $26.85 | $26.85 | $26.24 | $26.36 | $22.47 | 4,729 |
2020-12-01 | $26.62 | $26.62 | $26.34 | $26.34 | $22.46 | 3,934 |
2020-11-30 | $26.19 | $26.19 | $26.19 | $26.19 | $22.32 | 53 |
2020-11-27 | $26.81 | $26.81 | $26.66 | $26.69 | $22.76 | 16,909 |
2020-11-25 | $26.83 | $26.83 | $26.82 | $26.82 | $22.86 | 963 |
2020-11-24 | $26.82 | $26.96 | $26.82 | $26.88 | $22.91 | 19,892 |
2020-11-23 | $26.39 | $26.48 | $26.32 | $26.48 | $22.57 | 4,250 |
2020-11-20 | $26.15 | $26.16 | $26.12 | $26.14 | $22.29 | 561 |
2020-11-19 | $26.34 | $26.38 | $26.34 | $26.38 | $22.49 | 426 |
2020-11-18 | $26.54 | $26.68 | $26.38 | $26.38 | $22.49 | 1,277 |
2020-11-17 | $26.57 | $26.61 | $26.51 | $26.51 | $22.60 | 3,758 |
2020-11-16 | $26.43 | $26.49 | $26.43 | $26.49 | $22.58 | 442 |
2020-11-13 | $25.71 | $26.11 | $25.71 | $26.08 | $22.23 | 2,080 |
2020-11-12 | $25.35 | $25.42 | $25.35 | $25.42 | $21.67 | 1,211 |
2020-11-11 | $25.89 | $25.89 | $25.47 | $25.59 | $21.82 | 7,433 |
2020-11-10 | $25.66 | $25.93 | $25.66 | $25.93 | $22.11 | 592 |
2020-11-09 | $26.05 | $26.05 | $25.35 | $25.35 | $21.61 | 1,123 |
2020-11-06 | $24.40 | $24.40 | $24.37 | $24.37 | $20.78 | 745 |
2020-11-05 | $26.88 | $26.88 | $24.63 | $26.57 | $22.65 | 4,461 |
2020-11-04 | $24.52 | $25.06 | $24.52 | $24.69 | $21.05 | 546 |
2020-11-03 | $24.05 | $24.21 | $23.99 | $24.21 | $20.64 | 2,129 |
2020-11-02 | $23.08 | $23.47 | $23.08 | $23.42 | $19.97 | 943 |
2020-10-30 | $22.55 | $22.69 | $22.55 | $22.69 | $19.35 | 151 |
2020-10-29 | $22.63 | $22.74 | $22.63 | $22.74 | $19.39 | 691 |
2020-10-28 | $23.28 | $23.28 | $22.68 | $22.68 | $19.33 | 2,385 |
2020-10-27 | $23.90 | $23.90 | $23.44 | $23.44 | $19.99 | 50,053 |
2020-10-26 | $23.99 | $24.04 | $23.71 | $24.04 | $20.50 | 967 |
2020-10-23 | $24.50 | $24.50 | $24.40 | $24.49 | $20.88 | 883 |
2020-10-22 | $24.22 | $24.32 | $24.22 | $24.32 | $20.74 | 220 |
2020-10-21 | $24.18 | $24.19 | $24.12 | $24.14 | $20.58 | 102,548 |
2020-10-20 | $24.54 | $24.54 | $24.36 | $24.36 | $20.77 | 301 |
2020-10-19 | $25.00 | $25.00 | $24.49 | $24.49 | $20.88 | 254 |
2020-10-16 | $24.96 | $24.98 | $24.91 | $24.91 | $21.23 | 199,290 |
2020-10-15 | $24.68 | $24.68 | $24.68 | $24.68 | $21.04 | 1 |
Emles Federal Contractors ETF (FEDX) News Headlines
Recent Emles Federal Contractors ETF (FEDX) News
Similar Companies to Emles Federal Contractors ETF (FEDX) 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 | -- | -- | -- |