Innovator IBD ETF Leaders ETF (LDRS) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.27 ($-0.15) -0.53%
Innovator IBD ETF Leaders ETF - Daily Information
Click for more stock information on Innovator IBD ETF Leaders ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.26 |
Previous Close | $28.27 |
High | $28.27 |
Low | $28.24 |
Adjusted Open | $28.26 |
Previous Adjusted Close | $28.27 |
Adjusted High | $28.27 |
Adjusted Low | $28.24 |
About Innovator IBD ETF Leaders ETF (LDRS)
The Fund normally invests at least 80% of its net assets (including investment borrowings) in the exchange-traded investment companies (“Underlying Funds”) that comprise the Index. The Fund generally invests in all of the securities comprising the Index in proportion to the weightings of the securities in the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. Penserra Capital Management LLC, the Fund’s investment sub-adviser, seeks a correlation of 0.95 or better (before fees and expenses) between the Fund’s performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is a rules-based index owned and developed by Investor’s Business Daily® (“IBD” or the “Index Provider”) designed to attempt to outperform the broader equity and fixed income markets. IBD uses proprietary relative strength analysis to select Underlying Funds across various asset classes that are showing market-leading relative strength. The Index may be composed of Underlying Funds that invest in any asset class, including foreign and domestic equity and fixed income securities, and, from time to time, other alternative asset classes. Underlying Funds may invest in securities issued by small-, mid- and large-capitalization companies located in either developed or emerging markets and in securities of any credit quality, including “junk” securities. The Underlying Funds comprising the Index may be passively or actively managed. The initial universe for the Index is composed of all U.S.-listed exchange-traded funds (“ETFs”) registered under the Investment Company Act of 1940, as amended (the “1940 Act”). The universe does not include exchange-traded notes, inverse ETFs (ETFs that seek to provide a return that is the exact opposite of an index) with the exception of the ProShares Short S&P 500 ETF, leveraged ETFs (ETFs that seek to amplify the return of an index) and commodity ETFs. The selection universe is then narrowed by excluding Underlying Funds with the following characteristics: 1. Underlying Funds with an average daily trading volume of less than 100,000 over the previous 50 days; 2. Underlying Funds not trading above their average 6-month price; and 3. Underlying Funds with returns less than those of the S&P 500 Index over the course of the previous three months. The remaining Underlying Funds are then ranked according to IBD’s Relative Price Strength Rating methodology. “Relative strength” is an investing technique that seeks to determine the strongest performing securities by measuring certain factors, such as a security’s relative performance against the overall market or a security’s relative strength value, which is derived by comparing the rate of increase of the security’s price as compared to that of a benchmark index. IBD utilizes relative strength to compare an Underlying Fund’s stock price performance over the last twelve months (with performance over the three most recent months more heavily emphasized) against the over 8,000 foreign and domestic equity securities that comprise IBD’s internal database. Each Underlying Fund is ranked according to its relative price performance and assigned a proprietary rating score from 1 (lowest) to 99 (highest). All Underlying Funds with a qualifying rating are selected for inclusion in the Index and are grouped by Morningstar Global Category sector. The Index allocates weight equally among the sectors represented by Index constituents. The weight allocated to each sector is then subdivided equally among the Underlying Funds comprising each sector. If less than three Underlying Funds have a qualifying rating, the Index will be composed of Underlying Funds that invest principally in cash or cash equivalents to bring the number of components to three until the next Index reconstitution and rebalance date.The Index has also been designed to account for the tendency of Underlying Funds to exhibit mean reversion after periods of outsized price appreciation. Mean reversion is the assumption that an Underlying Fund’s price will tend to move to the average price over time. IBD’s proprietary methodology has indicated a level of price growth at which mean reversion is more likely. If the Index exhibits price appreciation up to this level, the Index will be composed of Underlying Funds that principally invest in cash or cash equivalents until the next Index reconstitution and rebalance date. For more information, please see “Index Information.” Under normal conditions, the Index is reconstituted and rebalanced on the last trading day of each month. However, if the S&P 500 Index experiences gains of greater than 3% in a given week, the Index will be reconstituted and rebalanced on the final trading day of that week. As of February 14, 2020, the Index was composed of 15 Underlying Funds. However, given that the Index is generally reconstituted and rebalanced monthly, this may not be a current reflection of the Index’s holdings. The Fund is classified as “non-diversified” under the 1940 Act. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund concentrates its investments to approximately the same extent.
Invest in Innovator IBD ETF Leaders ETF (LDRS)
Historical Stock Data for Innovator IBD ETF Leaders ETF (LDRS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-08-13 | $28.26 | $28.27 | $28.24 | $28.27 | $28.27 | 1,789 |
2021-08-12 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 117 |
2021-08-11 | $28.46 | $28.50 | $28.46 | $28.50 | $28.50 | 1,686 |
2021-08-10 | $28.22 | $28.29 | $28.22 | $28.29 | $28.29 | 205 |
2021-08-09 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 12 |
2021-08-06 | $28.07 | $28.19 | $28.07 | $28.19 | $28.19 | 710 |
2021-08-05 | $27.97 | $28.01 | $27.97 | $28.01 | $28.01 | 1,820 |
2021-08-04 | $27.82 | $27.86 | $27.82 | $27.86 | $27.86 | 369 |
2021-08-03 | $27.47 | $27.54 | $27.47 | $27.54 | $27.54 | 488 |
2021-08-02 | $27.86 | $27.86 | $27.48 | $27.48 | $27.48 | 1,054 |
2021-07-30 | $27.32 | $27.60 | $27.32 | $27.43 | $27.43 | 12,340 |
2021-07-29 | $27.69 | $27.69 | $27.66 | $27.66 | $27.66 | 105 |
2021-07-28 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 5 |
2021-07-27 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 192 |
2021-07-26 | $27.33 | $27.39 | $27.31 | $27.39 | $27.39 | 18,325 |
2021-07-23 | $26.92 | $27.07 | $26.92 | $27.07 | $27.07 | 377 |
2021-07-22 | $27.03 | $27.11 | $26.87 | $27.00 | $27.00 | 5,656 |
2021-07-21 | $27.00 | $27.24 | $27.00 | $27.24 | $27.24 | 1,894 |
2021-07-20 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 55 |
2021-07-19 | $26.20 | $26.21 | $26.10 | $26.10 | $26.10 | 1,176 |
2021-07-16 | $27.15 | $27.19 | $26.73 | $26.73 | $26.73 | 406 |
2021-07-15 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 52 |
2021-07-14 | $27.61 | $27.61 | $27.36 | $27.36 | $27.36 | 830 |
2021-07-13 | $27.82 | $27.82 | $27.68 | $27.68 | $27.68 | 126 |
2021-07-12 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 152 |
2021-07-09 | $27.75 | $27.87 | $27.75 | $27.87 | $27.87 | 4,599 |
2021-07-08 | $27.34 | $27.35 | $27.10 | $27.17 | $27.17 | 1,010 |
2021-07-07 | $27.37 | $27.39 | $27.37 | $27.39 | $27.39 | 404 |
2021-07-06 | $27.63 | $27.63 | $27.35 | $27.43 | $27.43 | 921 |
2021-07-02 | $28.04 | $28.05 | $28.00 | $28.05 | $28.05 | 393 |
2021-07-01 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 76 |
2021-06-30 | $27.67 | $27.81 | $27.67 | $27.81 | $27.81 | 185 |
2021-06-29 | $27.67 | $27.68 | $27.54 | $27.54 | $27.54 | 2,620 |
2021-06-28 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 82 |
2021-06-25 | $27.87 | $27.94 | $27.87 | $27.92 | $27.92 | 1,019 |
2021-06-24 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 108 |
2021-06-23 | $27.67 | $27.67 | $27.55 | $27.55 | $27.55 | 454 |
2021-06-22 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 177 |
2021-06-21 | $26.69 | $27.17 | $26.69 | $27.15 | $27.15 | 1,591 |
2021-06-18 | $26.69 | $26.69 | $26.56 | $26.56 | $26.56 | 282 |
2021-06-17 | $27.61 | $27.61 | $26.73 | $27.00 | $27.00 | 1,013 |
2021-06-16 | $27.71 | $27.80 | $27.71 | $27.80 | $27.80 | 1,016 |
2021-06-15 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 206 |
2021-06-14 | $27.85 | $27.85 | $27.70 | $27.82 | $27.82 | 809 |
2021-06-11 | $28.06 | $28.13 | $28.02 | $28.12 | $28.12 | 2,490 |
2021-06-10 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 17 |
2021-06-09 | $28.32 | $28.32 | $28.21 | $28.21 | $28.21 | 343 |
2021-06-08 | $28.25 | $28.38 | $28.25 | $28.38 | $28.38 | 1,443 |
2021-06-07 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 60 |
2021-06-04 | $27.82 | $28.03 | $27.80 | $28.02 | $28.02 | 23,217 |
2021-06-03 | $27.86 | $27.87 | $27.80 | $27.80 | $27.80 | 539 |
2021-06-02 | $28.12 | $28.13 | $28.05 | $28.06 | $28.06 | 3,009 |
2021-06-01 | $28.00 | $28.21 | $28.00 | $28.20 | $28.20 | 405 |
2021-05-28 | $27.69 | $27.79 | $27.68 | $27.70 | $27.70 | 35,050 |
2021-05-27 | $27.68 | $27.81 | $27.66 | $27.81 | $27.81 | 538 |
2021-05-26 | $27.15 | $27.34 | $27.15 | $27.34 | $27.34 | 590 |
2021-05-25 | $27.29 | $27.29 | $26.96 | $26.96 | $26.96 | 8,448 |
2021-05-24 | $27.24 | $27.35 | $27.24 | $27.35 | $27.35 | 1,421 |
2021-05-21 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 95 |
2021-05-20 | $27.14 | $27.21 | $27.14 | $27.21 | $27.21 | 2,333 |
2021-05-19 | $26.98 | $27.23 | $26.86 | $27.23 | $27.23 | 1,093 |
2021-05-18 | $27.87 | $27.87 | $27.74 | $27.75 | $27.75 | 1,416 |
2021-05-17 | $27.80 | $27.97 | $27.73 | $27.97 | $27.97 | 1,027 |
2021-05-14 | $27.55 | $27.86 | $27.55 | $27.83 | $27.83 | 572 |
2021-05-13 | $27.38 | $27.41 | $27.38 | $27.41 | $27.41 | 2,325 |
2021-05-12 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 269 |
2021-05-11 | $28.10 | $28.12 | $27.74 | $28.12 | $28.12 | 2,088 |
2021-05-10 | $28.66 | $28.84 | $28.46 | $28.46 | $28.46 | 9,870 |
2021-05-07 | $28.10 | $28.52 | $28.10 | $28.52 | $28.52 | 925 |
2021-05-06 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 428 |
2021-05-05 | $27.69 | $27.72 | $27.69 | $27.72 | $27.72 | 400 |
2021-05-04 | $27.10 | $27.32 | $27.08 | $27.31 | $27.31 | 5,448 |
2021-05-03 | $27.35 | $27.61 | $27.35 | $27.55 | $27.55 | 933 |
2021-04-30 | $27.24 | $27.24 | $27.17 | $27.17 | $27.17 | 913 |
2021-04-29 | $27.52 | $27.53 | $27.40 | $27.53 | $27.53 | 1,049 |
2021-04-28 | $27.51 | $27.51 | $27.46 | $27.47 | $27.47 | 500 |
2021-04-27 | $27.32 | $27.39 | $27.25 | $27.33 | $27.33 | 937 |
2021-04-26 | $27.20 | $27.28 | $27.20 | $27.21 | $27.21 | 3,614 |
2021-04-23 | $26.73 | $26.97 | $26.71 | $26.97 | $26.97 | 5,075 |
2021-04-22 | $26.59 | $26.75 | $26.31 | $26.32 | $26.32 | 3,897 |
2021-04-21 | $26.53 | $26.60 | $26.53 | $26.60 | $26.60 | 954 |
2021-04-20 | $25.91 | $26.07 | $25.91 | $26.04 | $26.04 | 1,149 |
2021-04-19 | $26.79 | $26.88 | $26.66 | $26.66 | $26.66 | 949 |
2021-04-16 | $26.89 | $27.10 | $26.89 | $27.10 | $27.10 | 1,708 |
2021-04-15 | $26.93 | $26.99 | $26.92 | $26.99 | $26.99 | 1,387 |
2021-04-14 | $27.25 | $27.25 | $27.04 | $27.04 | $27.04 | 370 |
2021-04-13 | $27.22 | $27.22 | $27.12 | $27.12 | $27.12 | 183 |
2021-04-12 | $27.49 | $27.49 | $27.26 | $27.26 | $27.26 | 3,239 |
2021-04-09 | $27.39 | $27.39 | $27.17 | $27.33 | $27.33 | 4,004 |
2021-04-08 | $27.15 | $27.28 | $27.13 | $27.28 | $27.28 | 1,196 |
2021-04-07 | $27.13 | $27.20 | $27.09 | $27.15 | $27.15 | 1,704 |
2021-04-06 | $27.68 | $27.68 | $27.35 | $27.44 | $27.44 | 2,352 |
2021-04-05 | $27.36 | $27.49 | $27.35 | $27.49 | $27.49 | 3,250 |
2021-04-01 | $27.10 | $27.22 | $26.98 | $27.21 | $27.21 | 2,020 |
2021-03-31 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 88 |
2021-03-30 | $26.48 | $26.49 | $26.48 | $26.49 | $26.49 | 219 |
2021-03-29 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 97 |
2021-03-26 | $26.65 | $26.72 | $26.65 | $26.72 | $26.72 | 1,236 |
2021-03-25 | $25.40 | $26.18 | $25.32 | $26.18 | $26.18 | 2,977 |
2021-03-24 | $26.29 | $26.29 | $25.82 | $25.83 | $25.83 | 1,357 |
2021-03-23 | $26.79 | $26.84 | $26.13 | $26.18 | $26.18 | 7,452 |
2021-03-22 | $27.93 | $27.93 | $27.11 | $27.16 | $27.16 | 6,494 |
2021-03-19 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 132 |
2021-03-18 | $27.94 | $28.32 | $27.46 | $27.46 | $27.46 | 835 |
2021-03-17 | $27.73 | $28.15 | $27.72 | $28.15 | $28.15 | 2,407 |
2021-03-16 | $27.83 | $27.84 | $27.74 | $27.84 | $27.84 | 1,802 |
2021-03-15 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 394 |
2021-03-12 | $27.90 | $27.90 | $27.77 | $27.89 | $27.89 | 2,261 |
2021-03-11 | $28.07 | $28.07 | $27.78 | $27.79 | $27.79 | 7,951 |
2021-03-10 | $27.88 | $27.88 | $27.82 | $27.82 | $27.82 | 368 |
2021-03-09 | $27.97 | $27.97 | $27.78 | $27.83 | $27.83 | 1,302 |
2021-03-08 | $27.83 | $27.84 | $27.78 | $27.83 | $27.83 | 1,122 |
2021-03-05 | $27.76 | $27.85 | $27.76 | $27.83 | $27.83 | 13,353 |
2021-03-04 | $29.00 | $29.00 | $27.27 | $27.87 | $27.87 | 14,674 |
2021-03-03 | $29.75 | $29.75 | $29.20 | $29.20 | $29.20 | 1,238 |
2021-03-02 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 49 |
2021-03-01 | $29.68 | $29.68 | $29.50 | $29.53 | $29.53 | 2,055 |
2021-02-26 | $29.58 | $29.64 | $29.50 | $29.58 | $29.58 | 4,026 |
2021-02-25 | $29.52 | $29.59 | $29.52 | $29.59 | $29.59 | 512 |
2021-02-24 | $29.59 | $29.65 | $29.59 | $29.60 | $29.60 | 6,441 |
2021-02-23 | $29.45 | $29.59 | $29.45 | $29.59 | $29.59 | 1,967 |
2021-02-22 | $29.55 | $29.60 | $29.55 | $29.56 | $29.56 | 953 |
2021-02-19 | $29.76 | $29.76 | $29.58 | $29.61 | $29.61 | 1,524 |
2021-02-18 | $29.57 | $29.58 | $29.57 | $29.58 | $29.58 | 159 |
2021-02-17 | $29.56 | $29.66 | $29.56 | $29.63 | $29.63 | 5,529 |
2021-02-16 | $29.77 | $29.77 | $29.56 | $29.56 | $29.56 | 3,345 |
2021-02-12 | $29.64 | $29.64 | $29.55 | $29.62 | $29.62 | 3,620 |
2021-02-11 | $29.54 | $29.62 | $29.54 | $29.62 | $29.62 | 979 |
2021-02-10 | $29.67 | $29.67 | $29.57 | $29.59 | $29.59 | 4,953 |
2021-02-09 | $29.67 | $29.67 | $29.64 | $29.67 | $29.67 | 1,143 |
2021-02-08 | $29.60 | $29.67 | $29.60 | $29.64 | $29.64 | 506 |
2021-02-05 | $29.66 | $29.66 | $29.65 | $29.65 | $29.65 | 258 |
2021-02-04 | $29.77 | $29.77 | $29.62 | $29.70 | $29.70 | 2,515 |
2021-02-03 | $29.26 | $29.72 | $29.21 | $29.67 | $29.67 | 5,884 |
2021-02-02 | $28.95 | $29.00 | $28.95 | $29.00 | $29.00 | 7,217 |
2021-02-01 | $28.94 | $29.00 | $28.94 | $28.98 | $28.98 | 5,619 |
2021-01-29 | $28.84 | $28.99 | $28.84 | $28.93 | $28.93 | 4,360 |
2021-01-28 | $28.95 | $29.01 | $28.94 | $29.01 | $29.01 | 15,136 |
2021-01-27 | $28.86 | $29.00 | $28.86 | $29.00 | $29.00 | 4,546 |
2021-01-26 | $28.96 | $29.02 | $28.95 | $29.01 | $29.01 | 2,966 |
2021-01-25 | $28.95 | $28.97 | $28.95 | $28.97 | $28.97 | 863 |
2021-01-22 | $28.84 | $29.00 | $28.84 | $28.95 | $28.95 | 2,929 |
2021-01-21 | $29.00 | $29.06 | $28.96 | $29.01 | $29.01 | 1,607 |
2021-01-20 | $29.04 | $29.04 | $28.98 | $29.01 | $29.01 | 3,721 |
2021-01-19 | $29.15 | $29.15 | $28.93 | $29.04 | $29.04 | 2,769 |
2021-01-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 79 |
2021-01-14 | $29.02 | $29.08 | $29.01 | $29.05 | $29.05 | 541 |
2021-01-13 | $29.05 | $29.05 | $29.00 | $29.00 | $29.00 | 2,598 |
2021-01-12 | $28.93 | $29.04 | $28.92 | $28.98 | $28.98 | 5,369 |
2021-01-11 | $28.63 | $28.94 | $28.63 | $28.94 | $28.94 | 1,277 |
2021-01-08 | $28.94 | $29.00 | $28.94 | $29.00 | $29.00 | 1,019 |
2021-01-07 | $29.03 | $29.05 | $28.93 | $29.02 | $29.02 | 1,795 |
2021-01-06 | $28.66 | $29.54 | $28.66 | $29.03 | $29.03 | 2,638 |
2021-01-05 | $28.52 | $28.54 | $28.52 | $28.54 | $28.54 | 792 |
2021-01-04 | $28.54 | $28.55 | $28.51 | $28.52 | $28.52 | 2,552 |
2020-12-31 | $28.60 | $28.65 | $28.55 | $28.61 | $28.61 | 6,444 |
2020-12-30 | $28.55 | $28.63 | $28.55 | $28.63 | $28.63 | 915 |
2020-12-29 | $28.64 | $28.70 | $28.57 | $28.64 | $28.62 | 10,866 |
2020-12-28 | $28.77 | $28.77 | $28.54 | $28.61 | $28.59 | 2,744 |
2020-12-24 | $28.62 | $28.62 | $28.62 | $28.62 | $28.60 | 156 |
2020-12-23 | $28.65 | $28.65 | $28.65 | $28.65 | $28.63 | 462 |
2020-12-22 | $28.77 | $28.77 | $28.64 | $28.64 | $28.62 | 2,209 |
2020-12-21 | $28.30 | $28.68 | $28.30 | $28.68 | $28.66 | 2,651 |
2020-12-18 | $28.64 | $28.65 | $28.60 | $28.62 | $28.60 | 1,234 |
2020-12-17 | $28.57 | $28.65 | $28.57 | $28.61 | $28.59 | 5,623 |
2020-12-16 | $28.48 | $28.60 | $28.48 | $28.57 | $28.55 | 1,784 |
2020-12-15 | $28.60 | $28.64 | $28.55 | $28.58 | $28.56 | 1,771 |
2020-12-14 | $28.53 | $28.65 | $28.53 | $28.65 | $28.63 | 1,843 |
2020-12-11 | $28.70 | $28.70 | $28.40 | $28.60 | $28.58 | 624 |
2020-12-10 | $28.26 | $28.85 | $28.26 | $28.85 | $28.83 | 2,178 |
2020-12-09 | $28.96 | $28.96 | $28.42 | $28.49 | $28.47 | 5,230 |
2020-12-08 | $28.61 | $28.94 | $28.61 | $28.94 | $28.92 | 1,131 |
2020-12-07 | $28.70 | $28.79 | $28.66 | $28.74 | $28.72 | 4,452 |
2020-12-04 | $28.38 | $28.54 | $28.38 | $28.54 | $28.52 | 4,107 |
2020-12-03 | $28.26 | $28.27 | $28.11 | $28.11 | $28.09 | 2,593 |
2020-12-02 | $28.05 | $28.05 | $27.70 | $27.99 | $27.98 | 2,703 |
2020-12-01 | $28.04 | $28.08 | $27.95 | $28.01 | $27.99 | 2,354 |
2020-11-30 | $28.21 | $28.22 | $27.60 | $27.78 | $27.76 | 7,155 |
2020-11-27 | $27.88 | $28.25 | $27.88 | $28.05 | $28.03 | 4,583 |
2020-11-25 | $27.41 | $27.63 | $27.41 | $27.57 | $27.55 | 3,482 |
2020-11-24 | $27.40 | $27.59 | $27.40 | $27.55 | $27.53 | 3,926 |
2020-11-23 | $27.15 | $27.31 | $27.14 | $27.27 | $27.25 | 4,740 |
2020-11-20 | $27.04 | $27.15 | $27.01 | $27.03 | $27.02 | 2,293 |
2020-11-19 | $26.70 | $26.90 | $26.70 | $26.87 | $26.85 | 5,152 |
2020-11-18 | $26.95 | $26.95 | $26.70 | $26.70 | $26.68 | 2,124 |
2020-11-17 | $26.60 | $26.80 | $26.53 | $26.78 | $26.76 | 15,055 |
2020-11-16 | $27.06 | $27.06 | $26.72 | $26.74 | $26.72 | 13,508 |
2020-11-13 | $26.49 | $26.59 | $26.42 | $26.59 | $26.57 | 19,232 |
2020-11-12 | $26.34 | $26.34 | $26.05 | $26.11 | $26.09 | 11,752 |
2020-11-11 | $26.26 | $26.28 | $25.96 | $26.28 | $26.26 | 2,374 |
2020-11-10 | $25.96 | $25.99 | $25.55 | $25.88 | $25.87 | 3,940 |
2020-11-09 | $27.11 | $27.11 | $26.49 | $26.49 | $26.47 | 6,641 |
2020-11-06 | $26.36 | $26.62 | $26.30 | $26.57 | $26.55 | 4,176 |
2020-11-05 | $26.11 | $26.50 | $26.11 | $26.50 | $26.49 | 6,944 |
2020-11-04 | $25.55 | $25.80 | $25.55 | $25.75 | $25.74 | 998 |
2020-11-03 | $24.86 | $25.04 | $24.86 | $25.04 | $25.02 | 722 |
2020-11-02 | $24.30 | $24.64 | $24.28 | $24.50 | $24.49 | 4,152 |
2020-10-30 | $24.53 | $24.53 | $24.12 | $24.20 | $24.18 | 1,410 |
2020-10-29 | $24.56 | $24.84 | $24.56 | $24.83 | $24.82 | 1,054 |
2020-10-28 | $24.60 | $24.66 | $24.44 | $24.45 | $24.43 | 4,838 |
2020-10-27 | $24.70 | $25.14 | $24.70 | $25.14 | $25.12 | 1,365 |
2020-10-26 | $24.88 | $24.88 | $24.87 | $24.87 | $24.86 | 320 |
2020-10-23 | $25.26 | $25.30 | $25.22 | $25.27 | $25.26 | 10,532 |
2020-10-22 | $25.02 | $25.25 | $24.82 | $25.25 | $25.23 | 2,537 |
2020-10-21 | $25.76 | $25.76 | $25.21 | $25.21 | $25.20 | 2,679 |
2020-10-20 | $25.46 | $25.71 | $25.46 | $25.53 | $25.51 | 5,285 |
2020-10-19 | $25.63 | $25.73 | $25.34 | $25.34 | $25.32 | 1,432 |
2020-10-16 | $25.60 | $25.74 | $25.60 | $25.62 | $25.60 | 2,530 |
2020-10-15 | $25.42 | $25.64 | $25.40 | $25.64 | $25.62 | 590 |
2020-10-14 | $26.00 | $26.05 | $25.78 | $25.82 | $25.80 | 6,147 |
2020-10-13 | $25.87 | $25.94 | $25.83 | $25.94 | $25.92 | 1,719 |
2020-10-12 | $25.86 | $25.86 | $25.71 | $25.83 | $25.81 | 3,100 |
2020-10-09 | $25.56 | $25.57 | $25.47 | $25.57 | $25.55 | 3,032 |
2020-10-08 | $25.28 | $25.34 | $25.28 | $25.28 | $25.26 | 2,432 |
2020-10-07 | $25.00 | $25.13 | $25.00 | $25.13 | $25.11 | 1,098 |
2020-10-06 | $24.83 | $24.93 | $24.57 | $24.57 | $24.55 | 1,879 |
2020-10-05 | $24.25 | $24.65 | $24.25 | $24.63 | $24.61 | 3,524 |
2020-10-02 | $24.12 | $24.20 | $24.12 | $24.17 | $24.16 | 4,173 |
2020-10-01 | $24.14 | $24.14 | $24.14 | $24.14 | $24.12 | 98 |
2020-09-30 | $24.16 | $24.16 | $24.16 | $24.16 | $24.14 | 410 |
2020-09-29 | $24.11 | $24.16 | $24.11 | $24.16 | $24.14 | 955 |
2020-09-28 | $24.11 | $24.20 | $24.11 | $24.20 | $24.18 | 365 |
2020-09-25 | $24.12 | $24.19 | $24.12 | $24.15 | $24.13 | 3,219 |
2020-09-24 | $24.03 | $24.14 | $24.03 | $24.14 | $24.12 | 1,441 |
2020-09-23 | $24.14 | $24.14 | $24.14 | $24.14 | $24.12 | 30 |
2020-09-22 | $24.12 | $24.12 | $24.12 | $24.12 | $24.10 | 62 |
2020-09-21 | $24.15 | $24.15 | $24.14 | $24.14 | $24.12 | 1,782 |
2020-09-18 | $24.10 | $24.19 | $24.10 | $24.19 | $24.17 | 3,594 |
2020-09-17 | $24.03 | $24.15 | $24.03 | $24.15 | $24.13 | 162 |
2020-09-16 | $24.33 | $24.33 | $24.10 | $24.16 | $24.14 | 5,896 |
2020-09-15 | $24.21 | $24.22 | $24.15 | $24.15 | $24.14 | 2,015 |
2020-09-14 | $24.18 | $24.23 | $24.18 | $24.19 | $24.18 | 1,107 |
2020-09-11 | $24.18 | $24.22 | $24.18 | $24.22 | $24.20 | 2,161 |
2020-09-10 | $24.19 | $24.19 | $24.17 | $24.17 | $24.15 | 268 |
2020-09-09 | $24.16 | $24.22 | $24.16 | $24.22 | $24.20 | 995 |
2020-09-08 | $24.00 | $24.21 | $24.00 | $24.17 | $24.15 | 7,642 |
2020-09-04 | $23.91 | $24.19 | $23.91 | $24.14 | $24.12 | 9,408 |
2020-09-03 | $24.52 | $24.57 | $24.05 | $24.16 | $24.14 | 7,056 |
2020-09-02 | $25.14 | $25.30 | $24.86 | $25.17 | $25.16 | 8,062 |
2020-09-01 | $24.94 | $25.00 | $24.94 | $25.00 | $24.98 | 323 |
2020-08-31 | $24.71 | $24.83 | $24.66 | $24.80 | $24.79 | 5,677 |
2020-08-28 | $24.65 | $24.73 | $24.65 | $24.73 | $24.71 | 2,071 |
2020-08-27 | $24.50 | $24.50 | $24.34 | $24.43 | $24.41 | 1,587 |
2020-08-26 | $24.25 | $24.51 | $24.25 | $24.49 | $24.48 | 1,362 |
2020-08-25 | $24.13 | $24.21 | $24.13 | $24.21 | $24.20 | 113 |
2020-08-24 | $24.22 | $24.22 | $24.10 | $24.10 | $24.08 | 2,001 |
2020-08-21 | $23.90 | $23.94 | $23.90 | $23.94 | $23.92 | 252 |
2020-08-20 | $23.82 | $23.99 | $23.82 | $23.99 | $23.98 | 589 |
2020-08-19 | $23.92 | $23.92 | $23.92 | $23.92 | $23.90 | 315 |
2020-08-18 | $24.04 | $24.16 | $24.04 | $24.16 | $24.14 | 461 |
2020-08-17 | $23.88 | $24.05 | $23.83 | $24.02 | $24.00 | 1,646 |
2020-08-14 | $23.54 | $23.62 | $23.43 | $23.50 | $23.48 | 458 |
2020-08-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.63 | 230 |
2020-08-12 | $23.18 | $23.48 | $23.18 | $23.48 | $23.46 | 230 |
2020-08-11 | $23.09 | $23.13 | $23.09 | $23.13 | $23.12 | 2,588 |
2020-08-10 | $23.16 | $23.16 | $23.16 | $23.16 | $23.15 | 100 |
2020-08-07 | $23.32 | $23.40 | $23.06 | $23.17 | $23.15 | 2,108 |
2020-08-06 | $23.44 | $23.53 | $23.33 | $23.48 | $23.46 | 3,941 |
2020-08-05 | $23.49 | $23.49 | $23.49 | $23.49 | $23.48 | 152 |
2020-08-04 | $23.02 | $23.16 | $22.95 | $23.16 | $23.14 | 13,006 |
2020-08-03 | $22.60 | $22.89 | $22.60 | $22.89 | $22.87 | 794 |
2020-07-31 | $22.36 | $22.37 | $22.25 | $22.37 | $22.36 | 1,438 |
2020-07-30 | $22.12 | $22.30 | $22.12 | $22.30 | $22.29 | 667 |
2020-07-29 | $22.30 | $22.35 | $22.28 | $22.35 | $22.34 | 682 |
2020-07-28 | $22.30 | $22.30 | $22.21 | $22.21 | $22.20 | 1,109 |
2020-07-27 | $22.09 | $22.44 | $22.09 | $22.44 | $22.43 | 943 |
2020-07-24 | $21.73 | $21.91 | $21.73 | $21.91 | $21.90 | 776 |
2020-07-23 | $22.51 | $22.51 | $21.99 | $22.10 | $22.09 | 3,780 |
2020-07-22 | $22.41 | $22.41 | $22.41 | $22.41 | $22.40 | 6 |
2020-07-21 | $22.35 | $22.51 | $22.33 | $22.33 | $22.32 | 878 |
2020-07-20 | $21.80 | $22.32 | $21.80 | $22.32 | $22.31 | 1,598 |
2020-07-17 | $21.70 | $21.80 | $21.67 | $21.80 | $21.79 | 432 |
2020-07-16 | $21.54 | $21.54 | $21.54 | $21.54 | $21.53 | 100 |
2020-07-15 | $21.72 | $21.94 | $21.72 | $21.89 | $21.88 | 3,088 |
2020-07-14 | $21.67 | $21.67 | $21.67 | $21.67 | $21.65 | 80 |
2020-07-13 | $22.05 | $22.20 | $21.47 | $21.47 | $21.45 | 2,000 |
2020-07-10 | $21.77 | $21.84 | $21.77 | $21.84 | $21.83 | 250 |
2020-07-09 | $21.81 | $21.90 | $21.65 | $21.77 | $21.76 | 2,515 |
2020-07-08 | $21.43 | $21.76 | $21.43 | $21.76 | $21.75 | 586 |
2020-07-07 | $21.23 | $21.40 | $21.23 | $21.27 | $21.26 | 1,263 |
2020-07-06 | $21.02 | $21.25 | $21.02 | $21.25 | $21.23 | 313 |
2020-07-02 | $20.76 | $20.76 | $20.68 | $20.68 | $20.67 | 912 |
2020-07-01 | $20.45 | $20.48 | $20.45 | $20.48 | $20.47 | 218 |
2020-06-30 | $20.02 | $20.32 | $20.02 | $20.32 | $20.31 | 1,139 |
2020-06-29 | $19.90 | $19.94 | $19.90 | $19.94 | $19.93 | 422 |
2020-06-26 | $20.33 | $20.33 | $20.02 | $20.02 | $19.84 | 622 |
2020-06-25 | $20.12 | $20.30 | $20.12 | $20.30 | $20.12 | 314 |
2020-06-24 | $20.12 | $20.12 | $20.05 | $20.11 | $19.93 | 537 |
2020-06-23 | $20.44 | $20.66 | $20.44 | $20.54 | $20.35 | 3,184 |
2020-06-22 | $20.31 | $20.34 | $20.31 | $20.34 | $20.15 | 826 |
2020-06-19 | $20.00 | $20.16 | $20.00 | $20.01 | $19.83 | 4,113 |
2020-06-18 | $19.93 | $19.93 | $19.93 | $19.93 | $19.75 | 25 |
2020-06-17 | $20.04 | $20.04 | $19.97 | $19.97 | $19.78 | 651 |
2020-06-16 | $19.93 | $19.93 | $19.74 | $19.85 | $19.67 | 840 |
2020-06-15 | $19.14 | $19.68 | $19.04 | $19.68 | $19.50 | 627 |
2020-06-12 | $19.39 | $19.41 | $19.39 | $19.41 | $19.23 | 384 |
2020-06-11 | $19.25 | $19.25 | $19.20 | $19.20 | $19.02 | 1,625 |
2020-06-10 | $20.24 | $20.24 | $20.24 | $20.24 | $20.05 | 111 |
2020-06-09 | $20.09 | $20.09 | $20.07 | $20.08 | $19.89 | 1,281 |
2020-06-08 | $19.92 | $20.01 | $19.92 | $20.01 | $19.83 | 127 |
2020-06-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.69 | 25 |
2020-06-04 | $19.68 | $19.69 | $19.68 | $19.69 | $19.51 | 817 |
2020-06-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.66 | 101 |
2020-06-02 | $19.67 | $19.80 | $19.67 | $19.78 | $19.59 | 518 |
2020-06-01 | $19.48 | $19.75 | $19.48 | $19.75 | $19.56 | 599 |
2020-05-29 | $19.19 | $19.43 | $19.18 | $19.43 | $19.25 | 3,041 |
2020-05-28 | $19.31 | $19.31 | $19.01 | $19.07 | $18.89 | 1,152 |
2020-05-27 | $19.14 | $19.15 | $19.14 | $19.15 | $18.98 | 418 |
2020-05-26 | $19.40 | $19.40 | $19.21 | $19.21 | $19.04 | 570 |
2020-05-22 | $19.34 | $19.37 | $19.34 | $19.37 | $19.20 | 100 |
2020-05-21 | $19.39 | $19.39 | $19.23 | $19.30 | $19.12 | 3,102 |
2020-05-20 | $19.45 | $19.45 | $19.45 | $19.45 | $19.27 | 0 |
2020-05-19 | $19.17 | $19.38 | $19.17 | $19.23 | $19.05 | 2,151 |
2020-05-18 | $19.26 | $19.27 | $19.12 | $19.12 | $18.94 | 1,547 |
2020-05-15 | $18.52 | $18.98 | $18.52 | $18.98 | $18.81 | 1,208 |
2020-05-14 | $18.31 | $18.66 | $18.31 | $18.66 | $18.48 | 888 |
2020-05-13 | $18.69 | $18.69 | $18.44 | $18.52 | $18.35 | 1,664 |
2020-05-12 | $18.73 | $18.73 | $18.73 | $18.73 | $18.55 | 27 |
2020-05-11 | $18.80 | $18.90 | $18.80 | $18.90 | $18.72 | 321 |
2020-05-08 | $18.75 | $18.78 | $18.74 | $18.78 | $18.60 | 771 |
2020-05-07 | $18.41 | $18.63 | $18.41 | $18.62 | $18.45 | 1,737 |
2020-05-06 | $18.25 | $18.41 | $18.25 | $18.41 | $18.24 | 2,457 |
2020-05-05 | $18.43 | $18.45 | $18.41 | $18.41 | $18.24 | 1,022 |
2020-05-04 | $18.26 | $18.27 | $18.25 | $18.25 | $18.08 | 200 |
2020-05-01 | $18.14 | $18.27 | $18.12 | $18.27 | $18.10 | 13,270 |
2020-04-30 | $18.18 | $18.18 | $18.18 | $18.18 | $18.01 | 334 |
2020-04-29 | $18.25 | $18.25 | $18.15 | $18.15 | $17.98 | 1,243 |
2020-04-28 | $18.63 | $18.63 | $18.23 | $18.26 | $18.09 | 1,405 |
2020-04-27 | $18.31 | $18.32 | $18.24 | $18.26 | $18.09 | 2,978 |
2020-04-24 | $18.46 | $18.46 | $18.34 | $18.34 | $18.17 | 403 |
2020-04-23 | $18.39 | $18.39 | $18.36 | $18.37 | $18.21 | 672 |
2020-04-22 | $18.31 | $18.37 | $18.31 | $18.37 | $18.20 | 305 |
2020-04-21 | $18.42 | $18.42 | $18.42 | $18.42 | $18.25 | 417 |
2020-04-20 | $18.36 | $18.36 | $18.33 | $18.34 | $18.17 | 542 |
2020-04-17 | $18.31 | $18.41 | $18.31 | $18.38 | $18.21 | 2,423 |
2020-04-16 | $18.42 | $18.48 | $18.41 | $18.48 | $18.31 | 752 |
2020-04-15 | $18.30 | $18.43 | $18.30 | $18.42 | $18.25 | 1,744 |
2020-04-14 | $18.52 | $18.52 | $18.25 | $18.29 | $18.12 | 11,817 |
2020-04-13 | $18.35 | $18.37 | $18.32 | $18.37 | $18.20 | 6,068 |
2020-04-09 | $18.22 | $18.29 | $18.21 | $18.29 | $18.12 | 6,100 |
2020-04-08 | $18.31 | $18.31 | $18.14 | $18.22 | $18.05 | 11,141 |
2020-04-07 | $18.58 | $18.58 | $18.20 | $18.26 | $18.09 | 2,769 |
2020-04-06 | $18.74 | $18.74 | $18.32 | $18.32 | $18.15 | 1,190 |
2020-04-03 | $18.68 | $18.68 | $18.60 | $18.68 | $18.51 | 1,237 |
2020-04-02 | $18.76 | $18.79 | $18.70 | $18.79 | $18.61 | 5,881 |
2020-04-01 | $18.56 | $18.68 | $18.56 | $18.68 | $18.51 | 513 |
2020-03-31 | $18.60 | $18.60 | $18.60 | $18.60 | $18.43 | 2 |
2020-03-30 | $18.59 | $18.71 | $18.59 | $18.71 | $18.54 | 199 |
2020-03-27 | $18.45 | $18.54 | $18.45 | $18.50 | $18.33 | 527 |
2020-03-26 | $18.89 | $19.07 | $18.78 | $19.07 | $18.90 | 10,558 |
2020-03-25 | $18.25 | $18.73 | $18.25 | $18.55 | $18.38 | 5,588 |
2020-03-24 | $17.87 | $17.93 | $17.87 | $17.92 | $17.76 | 720 |
2020-03-23 | $16.81 | $16.87 | $16.47 | $16.87 | $16.72 | 2,149 |
2020-03-20 | $17.03 | $17.20 | $16.84 | $16.84 | $16.68 | 7,893 |
2020-03-19 | $16.47 | $16.86 | $16.47 | $16.81 | $16.66 | 689 |
2020-03-18 | $16.09 | $16.30 | $16.09 | $16.27 | $16.12 | 756 |
2020-03-17 | $16.93 | $17.52 | $16.93 | $17.52 | $17.36 | 689 |
2020-03-16 | $16.88 | $17.47 | $16.87 | $16.99 | $16.84 | 1,308 |
2020-03-13 | $18.48 | $18.59 | $17.84 | $18.59 | $18.42 | 7,492 |
2020-03-12 | $18.38 | $18.38 | $17.36 | $18.05 | $17.88 | 4,599 |
2020-03-11 | $19.85 | $20.03 | $19.45 | $19.64 | $19.45 | 2,365 |
2020-03-10 | $20.04 | $20.46 | $20.04 | $20.46 | $20.27 | 1,835 |
2020-03-09 | $19.43 | $20.41 | $19.42 | $20.08 | $19.89 | 3,388 |
2020-03-06 | $20.85 | $21.31 | $20.85 | $21.31 | $21.11 | 1,199 |
2020-03-05 | $21.58 | $21.58 | $21.50 | $21.56 | $21.36 | 1,593 |
2020-03-04 | $21.71 | $21.71 | $21.56 | $21.71 | $21.51 | 1,216 |
2020-03-03 | $21.84 | $21.85 | $21.33 | $21.33 | $21.13 | 6,025 |
2020-03-02 | $21.00 | $21.65 | $21.00 | $21.65 | $21.45 | 11,429 |
2020-02-28 | $20.30 | $20.84 | $20.22 | $20.72 | $20.53 | 6,989 |
2020-02-27 | $21.28 | $21.78 | $21.06 | $21.06 | $20.87 | 5,724 |
2020-02-26 | $22.00 | $22.30 | $21.89 | $21.93 | $21.73 | 8,483 |
2020-02-25 | $22.81 | $22.81 | $22.05 | $22.05 | $21.85 | 2,845 |
2020-02-24 | $22.54 | $22.97 | $22.50 | $22.81 | $22.60 | 7,472 |
2020-02-21 | $23.61 | $23.61 | $23.41 | $23.45 | $23.24 | 978 |
2020-02-20 | $23.94 | $23.94 | $23.71 | $23.76 | $23.54 | 1,092 |
2020-02-19 | $23.53 | $23.84 | $23.53 | $23.84 | $23.62 | 4,444 |
2020-02-18 | $23.49 | $23.50 | $23.45 | $23.49 | $23.27 | 4,487 |
2020-02-14 | $23.46 | $23.48 | $23.46 | $23.48 | $23.26 | 317 |
2020-02-13 | $23.39 | $23.45 | $23.34 | $23.45 | $23.23 | 2,686 |
2020-02-12 | $23.29 | $23.31 | $23.23 | $23.30 | $23.08 | 7,022 |
2020-02-11 | $23.00 | $23.30 | $23.00 | $23.20 | $22.98 | 5,379 |
2020-02-10 | $22.88 | $22.95 | $22.88 | $22.95 | $22.73 | 683 |
2020-02-07 | $22.77 | $22.94 | $22.77 | $22.85 | $22.64 | 1,246 |
2020-02-06 | $22.92 | $22.95 | $22.92 | $22.95 | $22.74 | 109 |
2020-02-05 | $22.82 | $22.91 | $22.82 | $22.89 | $22.68 | 300 |
2020-02-04 | $22.54 | $22.81 | $22.54 | $22.78 | $22.57 | 3,817 |
2020-02-03 | $22.36 | $22.41 | $22.34 | $22.35 | $22.14 | 4,329 |
2020-01-31 | $22.43 | $22.43 | $22.11 | $22.16 | $21.96 | 1,132 |
2020-01-30 | $22.36 | $22.55 | $22.35 | $22.55 | $22.34 | 2,617 |
2020-01-29 | $22.58 | $22.58 | $22.43 | $22.50 | $22.29 | 2,431 |
2020-01-28 | $22.38 | $22.46 | $22.37 | $22.46 | $22.25 | 3,641 |
2020-01-27 | $22.24 | $22.38 | $22.23 | $22.32 | $22.12 | 7,517 |
2020-01-24 | $22.87 | $22.95 | $22.65 | $22.74 | $22.53 | 11,770 |
2020-01-23 | $22.91 | $22.96 | $22.83 | $22.96 | $22.74 | 3,402 |
2020-01-22 | $22.83 | $23.00 | $22.83 | $22.96 | $22.74 | 7,851 |
2020-01-21 | $22.86 | $22.94 | $22.85 | $22.91 | $22.70 | 3,368 |
2020-01-17 | $22.93 | $22.95 | $22.89 | $22.95 | $22.74 | 1,451 |
2020-01-16 | $22.82 | $22.91 | $22.82 | $22.90 | $22.69 | 5,658 |
2020-01-15 | $22.79 | $22.84 | $22.77 | $22.77 | $22.56 | 1,214 |
2020-01-14 | $22.77 | $22.81 | $22.77 | $22.78 | $22.57 | 3,075 |
2020-01-13 | $22.57 | $22.68 | $22.57 | $22.68 | $22.47 | 1,526 |
2020-01-10 | $22.75 | $22.75 | $22.67 | $22.67 | $22.46 | 2,262 |
2020-01-09 | $22.75 | $22.75 | $22.62 | $22.67 | $22.47 | 1,817 |
2020-01-08 | $22.62 | $22.74 | $22.62 | $22.74 | $22.53 | 347 |
2020-01-07 | $22.62 | $22.64 | $22.54 | $22.63 | $22.42 | 2,081 |
2020-01-06 | $22.68 | $22.68 | $22.48 | $22.57 | $22.36 | 2,605 |
2020-01-03 | $22.19 | $22.69 | $22.18 | $22.59 | $22.38 | 3,462 |
2020-01-02 | $22.50 | $22.66 | $22.50 | $22.66 | $22.45 | 6,234 |
2019-12-31 | $22.53 | $22.57 | $22.52 | $22.53 | $22.32 | 5,603 |
2019-12-30 | $22.67 | $22.67 | $22.49 | $22.49 | $22.28 | 9,394 |
2019-12-27 | $23.00 | $23.00 | $22.92 | $22.93 | $22.58 | 2,034 |
2019-12-26 | $22.92 | $22.95 | $22.91 | $22.95 | $22.60 | 4,166 |
2019-12-24 | $22.99 | $22.99 | $22.90 | $22.92 | $22.57 | 1,370 |
2019-12-23 | $22.79 | $22.85 | $22.79 | $22.84 | $22.50 | 4,351 |
2019-12-20 | $22.70 | $22.89 | $22.70 | $22.86 | $22.51 | 7,555 |
2019-12-19 | $22.67 | $22.69 | $22.64 | $22.69 | $22.35 | 4,952 |
2019-12-18 | $22.50 | $22.70 | $22.50 | $22.68 | $22.34 | 2,420 |
2019-12-17 | $22.67 | $22.67 | $22.65 | $22.67 | $22.33 | 5,438 |
2019-12-16 | $22.57 | $22.73 | $22.54 | $22.68 | $22.34 | 9,061 |
2019-12-13 | $22.60 | $22.62 | $22.47 | $22.52 | $22.18 | 2,596 |
2019-12-12 | $22.48 | $22.59 | $22.46 | $22.55 | $22.21 | 2,402 |
2019-12-11 | $22.07 | $22.29 | $22.07 | $22.28 | $21.94 | 1,995 |
2019-12-10 | $22.07 | $22.28 | $22.07 | $22.24 | $21.91 | 1,718 |
2019-12-09 | $22.27 | $22.27 | $22.23 | $22.23 | $21.90 | 551 |
2019-12-06 | $22.33 | $22.33 | $22.25 | $22.27 | $21.93 | 1,107 |
2019-12-05 | $21.97 | $22.05 | $21.97 | $22.05 | $21.72 | 934 |
2019-12-04 | $21.98 | $22.03 | $21.94 | $21.99 | $21.66 | 25,468 |
2019-12-03 | $21.82 | $21.87 | $21.81 | $21.87 | $21.54 | 1,095 |
2019-12-02 | $22.16 | $22.16 | $22.00 | $22.00 | $21.67 | 1,951 |
2019-11-29 | $22.25 | $22.36 | $22.23 | $22.23 | $21.90 | 5,359 |
2019-11-27 | $22.39 | $22.39 | $22.35 | $22.35 | $22.01 | 100 |
2019-11-26 | $22.17 | $22.41 | $22.17 | $22.38 | $22.04 | 3,878 |
2019-11-25 | $22.22 | $22.25 | $22.22 | $22.25 | $21.92 | 2,354 |
2019-11-22 | $22.08 | $22.08 | $22.05 | $22.05 | $21.72 | 516 |
2019-11-21 | $22.10 | $22.10 | $22.09 | $22.09 | $21.75 | 216 |
2019-11-20 | $22.11 | $22.28 | $22.08 | $22.23 | $21.90 | 29,134 |
2019-11-19 | $22.34 | $22.34 | $22.21 | $22.24 | $21.91 | 12,599 |
2019-11-18 | $22.09 | $22.28 | $22.09 | $22.23 | $21.90 | 3,154 |
2019-11-15 | $22.18 | $22.22 | $22.18 | $22.22 | $21.88 | 1,516 |
2019-11-14 | $21.99 | $22.10 | $21.99 | $22.10 | $21.77 | 550 |
2019-11-13 | $22.02 | $22.03 | $22.00 | $22.03 | $21.70 | 1,739 |
2019-11-12 | $22.10 | $22.10 | $22.04 | $22.06 | $21.72 | 958 |
2019-11-11 | $21.84 | $22.05 | $21.84 | $22.03 | $21.70 | 637 |
2019-11-08 | $21.97 | $22.08 | $21.97 | $22.08 | $21.74 | 2,126 |
2019-11-07 | $22.22 | $22.22 | $22.13 | $22.13 | $21.79 | 904 |
2019-11-06 | $22.00 | $22.10 | $22.00 | $22.10 | $21.77 | 391 |
2019-11-05 | $22.10 | $22.12 | $22.10 | $22.10 | $21.77 | 2,355 |
2019-11-04 | $22.20 | $22.23 | $22.16 | $22.19 | $21.85 | 2,770 |
2019-11-01 | $22.07 | $22.19 | $22.07 | $22.19 | $21.86 | 2,067 |
2019-10-31 | $22.10 | $22.10 | $22.05 | $22.05 | $21.71 | 2,050 |
2019-10-30 | $21.97 | $22.14 | $21.97 | $22.14 | $21.81 | 4,026 |
2019-10-29 | $21.98 | $22.03 | $21.98 | $21.98 | $21.65 | 695 |
2019-10-28 | $22.05 | $22.05 | $22.01 | $22.01 | $21.68 | 637 |
2019-10-25 | $21.97 | $22.07 | $21.97 | $22.07 | $21.74 | 775 |
2019-10-24 | $21.98 | $22.07 | $21.98 | $22.06 | $21.72 | 2,033 |
2019-10-23 | $21.76 | $21.93 | $21.76 | $21.89 | $21.56 | 1,883 |
2019-10-22 | $21.95 | $21.95 | $21.95 | $21.95 | $21.62 | 0 |
2019-10-21 | $21.78 | $21.92 | $21.78 | $21.92 | $21.59 | 1,111 |
2019-10-18 | $21.81 | $21.89 | $21.81 | $21.86 | $21.53 | 1,779 |
2019-10-17 | $21.94 | $21.97 | $21.90 | $21.92 | $21.59 | 1,077 |
2019-10-16 | $21.91 | $21.91 | $21.88 | $21.88 | $21.55 | 140 |
2019-10-15 | $21.91 | $21.91 | $21.91 | $21.91 | $21.58 | 254 |
2019-10-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.52 | 0 |
2019-10-11 | $21.94 | $21.94 | $21.89 | $21.89 | $21.56 | 738 |
2019-10-10 | $21.58 | $21.79 | $21.58 | $21.74 | $21.41 | 3,224 |
2019-10-09 | $21.65 | $21.72 | $21.65 | $21.70 | $21.37 | 1,603 |
2019-10-08 | $21.67 | $21.73 | $21.63 | $21.63 | $21.30 | 1,402 |
2019-10-07 | $21.86 | $21.86 | $21.86 | $21.86 | $21.53 | 1 |
2019-10-04 | $21.84 | $21.92 | $21.84 | $21.92 | $21.59 | 1,774 |
2019-10-03 | $21.50 | $21.68 | $21.50 | $21.68 | $21.36 | 2,877 |
2019-10-02 | $21.69 | $21.71 | $21.55 | $21.59 | $21.27 | 1,425 |
2019-10-01 | $22.02 | $22.03 | $21.81 | $21.83 | $21.51 | 2,852 |
2019-09-30 | $21.98 | $22.00 | $21.98 | $21.99 | $21.66 | 650 |
2019-09-27 | $22.06 | $22.06 | $21.86 | $21.93 | $21.60 | 1,700 |
2019-09-26 | $22.19 | $22.19 | $22.15 | $22.15 | $21.81 | 830 |
2019-09-25 | $22.09 | $22.20 | $22.09 | $22.19 | $21.85 | 3,273 |
2019-09-24 | $22.12 | $22.16 | $22.09 | $22.15 | $21.82 | 4,319 |
2019-09-23 | $22.28 | $22.28 | $22.28 | $22.28 | $21.94 | 378 |
2019-09-20 | $22.30 | $22.30 | $22.16 | $22.22 | $21.89 | 2,515 |
2019-09-19 | $22.24 | $22.33 | $22.24 | $22.25 | $21.92 | 4,022 |
2019-09-18 | $22.05 | $22.16 | $22.04 | $22.16 | $21.83 | 1,410 |
2019-09-17 | $22.17 | $22.18 | $22.10 | $22.18 | $21.85 | 1,502 |
2019-09-16 | $21.97 | $22.00 | $21.93 | $21.98 | $21.65 | 2,181 |
2019-09-13 | $22.08 | $22.08 | $21.95 | $21.95 | $21.62 | 760 |
2019-09-12 | $22.22 | $22.22 | $22.11 | $22.12 | $21.79 | 2,373 |
2019-09-11 | $21.75 | $22.02 | $21.75 | $22.02 | $21.69 | 3,263 |
2019-09-10 | $21.83 | $21.85 | $21.83 | $21.85 | $21.52 | 1,044 |
2019-09-09 | $22.33 | $22.33 | $22.03 | $22.03 | $21.70 | 867 |
2019-09-06 | $22.50 | $22.50 | $22.28 | $22.28 | $21.95 | 1,067 |
2019-09-05 | $22.28 | $22.36 | $22.27 | $22.30 | $21.97 | 2,889 |
2019-09-04 | $22.22 | $22.34 | $22.20 | $22.34 | $22.00 | 2,230 |
2019-09-03 | $22.22 | $22.22 | $22.09 | $22.12 | $21.79 | 4,524 |
2019-08-30 | $22.20 | $22.23 | $22.13 | $22.15 | $21.81 | 8,381 |
2019-08-29 | $22.13 | $22.16 | $22.13 | $22.16 | $21.82 | 3,205 |
2019-08-28 | $21.97 | $22.08 | $21.97 | $22.05 | $21.72 | 1,839 |
2019-08-27 | $21.92 | $21.96 | $21.92 | $21.96 | $21.63 | 316 |
2019-08-26 | $21.76 | $21.82 | $21.75 | $21.82 | $21.49 | 946 |
2019-08-23 | $21.91 | $21.97 | $21.69 | $21.69 | $21.37 | 774 |
2019-08-22 | $22.06 | $22.08 | $21.89 | $21.97 | $21.64 | 2,657 |
2019-08-21 | $21.96 | $22.09 | $21.96 | $22.01 | $21.68 | 1,801 |
2019-08-20 | $21.64 | $21.89 | $21.64 | $21.89 | $21.56 | 1,650 |
2019-08-19 | $21.77 | $21.84 | $21.77 | $21.80 | $21.47 | 1,579 |
2019-08-16 | $21.62 | $21.66 | $21.62 | $21.66 | $21.33 | 811 |
2019-08-15 | $21.34 | $21.50 | $21.34 | $21.50 | $21.17 | 5,356 |
2019-08-14 | $21.58 | $21.62 | $21.41 | $21.41 | $21.09 | 1,939 |
2019-08-13 | $21.77 | $21.85 | $21.77 | $21.85 | $21.52 | 2,160 |
2019-08-12 | $21.88 | $21.88 | $21.75 | $21.75 | $21.43 | 100 |
2019-08-09 | $22.00 | $22.00 | $21.92 | $21.92 | $21.59 | 1,244 |
2019-08-08 | $21.85 | $22.10 | $21.85 | $22.10 | $21.77 | 8,791 |
2019-08-07 | $21.38 | $21.78 | $21.38 | $21.78 | $21.46 | 2,854 |
2019-08-06 | $21.26 | $21.53 | $21.26 | $21.53 | $21.20 | 2,561 |
2019-08-05 | $21.41 | $21.46 | $21.14 | $21.27 | $20.95 | 8,074 |
2019-08-02 | $21.55 | $21.74 | $21.55 | $21.67 | $21.34 | 3,174 |
2019-08-01 | $21.83 | $21.95 | $21.74 | $21.74 | $21.41 | 2,515 |
2019-07-31 | $21.97 | $21.97 | $21.72 | $21.72 | $21.40 | 3,116 |
2019-07-30 | $21.81 | $21.93 | $21.81 | $21.92 | $21.59 | 3,081 |
2019-07-29 | $21.92 | $21.92 | $21.82 | $21.88 | $21.55 | 4,128 |
2019-07-26 | $21.88 | $21.89 | $21.85 | $21.89 | $21.56 | 3,271 |
2019-07-25 | $21.90 | $21.90 | $21.80 | $21.82 | $21.49 | 3,068 |
2019-07-24 | $21.90 | $21.95 | $21.88 | $21.94 | $21.61 | 6,301 |
2019-07-23 | $21.83 | $21.84 | $21.82 | $21.83 | $21.50 | 1,400 |
2019-07-22 | $21.91 | $21.91 | $21.86 | $21.90 | $21.57 | 639 |
2019-07-19 | $22.00 | $22.00 | $21.83 | $21.86 | $21.54 | 2,751 |
2019-07-18 | $21.69 | $21.97 | $21.69 | $21.97 | $21.64 | 6,237 |
2019-07-17 | $21.56 | $21.77 | $21.56 | $21.77 | $21.45 | 1,669 |
2019-07-16 | $21.59 | $21.71 | $21.56 | $21.66 | $21.34 | 5,956 |
2019-07-15 | $21.79 | $21.79 | $21.62 | $21.66 | $21.34 | 12,995 |
2019-07-12 | $21.57 | $21.71 | $21.55 | $21.71 | $21.38 | 5,764 |
2019-07-11 | $21.64 | $21.67 | $21.54 | $21.58 | $21.26 | 6,628 |
2019-07-10 | $21.50 | $21.71 | $21.50 | $21.70 | $21.37 | 3,600 |
2019-07-09 | $21.38 | $21.48 | $21.38 | $21.47 | $21.15 | 6,285 |
2019-07-08 | $21.46 | $21.49 | $21.41 | $21.45 | $21.12 | 18,329 |
2019-07-05 | $21.25 | $21.54 | $21.25 | $21.54 | $21.22 | 8,522 |
2019-07-03 | $21.51 | $21.51 | $21.50 | $21.51 | $21.19 | 601 |
2019-07-02 | $21.39 | $21.42 | $21.35 | $21.39 | $21.06 | 6,002 |
2019-07-01 | $21.31 | $21.34 | $21.22 | $21.26 | $20.94 | 2,112 |
2019-06-28 | $21.14 | $21.25 | $21.14 | $21.21 | $20.89 | 2,692 |
2019-06-27 | $21.05 | $21.14 | $21.05 | $21.14 | $20.83 | 1,832 |
2019-06-26 | $21.20 | $21.20 | $21.07 | $21.08 | $20.76 | 1,920 |
2019-06-25 | $21.28 | $21.35 | $21.22 | $21.22 | $20.90 | 401 |
2019-06-24 | $21.28 | $21.39 | $21.27 | $21.27 | $20.95 | 7,185 |
2019-06-21 | $21.49 | $21.50 | $21.28 | $21.31 | $20.99 | 5,279 |
2019-06-20 | $21.40 | $21.41 | $21.32 | $21.38 | $21.05 | 5,621 |
2019-06-19 | $21.11 | $21.27 | $21.09 | $21.27 | $20.95 | 5,355 |
2019-06-18 | $21.11 | $21.24 | $21.09 | $21.14 | $20.82 | 1,837 |
2019-06-17 | $20.98 | $21.07 | $20.98 | $21.06 | $20.74 | 968 |
2019-06-14 | $21.01 | $21.10 | $21.01 | $21.06 | $20.74 | 1,639 |
2019-06-13 | $21.10 | $21.10 | $21.03 | $21.08 | $20.76 | 1,666 |
2019-06-12 | $21.03 | $21.10 | $21.03 | $21.07 | $20.75 | 4,079 |
2019-06-11 | $21.14 | $21.14 | $20.97 | $21.05 | $20.73 | 4,431 |
2019-06-10 | $21.38 | $21.38 | $21.06 | $21.06 | $20.74 | 3,249 |
2019-06-07 | $21.08 | $21.08 | $21.05 | $21.05 | $20.73 | 1,170 |
2019-06-06 | $20.91 | $20.94 | $20.91 | $20.94 | $20.63 | 520 |
2019-06-05 | $20.79 | $20.88 | $20.79 | $20.84 | $20.52 | 4,199 |
2019-06-04 | $20.49 | $20.69 | $20.12 | $20.69 | $20.38 | 1,992 |
2019-06-03 | $20.32 | $20.47 | $20.15 | $20.21 | $19.91 | 6,156 |
2019-05-31 | $20.43 | $20.48 | $20.39 | $20.39 | $20.08 | 900 |
2019-05-30 | $20.58 | $20.66 | $20.58 | $20.66 | $20.35 | 1,960 |
2019-05-29 | $20.49 | $20.52 | $20.37 | $20.49 | $20.18 | 3,122 |
2019-05-28 | $20.54 | $20.86 | $20.54 | $20.66 | $20.35 | 3,630 |
2019-05-24 | $20.72 | $20.73 | $20.65 | $20.70 | $20.38 | 2,393 |
2019-05-23 | $20.66 | $20.70 | $20.48 | $20.56 | $20.25 | 3,376 |
2019-05-22 | $21.01 | $21.01 | $20.97 | $20.99 | $20.67 | 1,903 |
2019-05-21 | $20.97 | $21.09 | $20.97 | $21.06 | $20.74 | 2,769 |
2019-05-20 | $20.75 | $20.84 | $20.64 | $20.74 | $20.43 | 20,570 |
2019-05-17 | $20.98 | $21.16 | $20.94 | $20.97 | $20.66 | 2,628 |
2019-05-16 | $21.23 | $21.35 | $21.23 | $21.24 | $20.92 | 3,917 |
2019-05-15 | $20.68 | $20.98 | $20.68 | $20.96 | $20.64 | 5,555 |
2019-05-14 | $20.48 | $20.80 | $20.48 | $20.74 | $20.43 | 15,957 |
2019-05-13 | $20.62 | $20.70 | $20.37 | $20.48 | $20.17 | 6,574 |
2019-05-10 | $20.85 | $21.14 | $20.80 | $21.13 | $20.81 | 1,433 |
2019-05-09 | $21.12 | $21.12 | $20.84 | $21.08 | $20.76 | 2,600 |
2019-05-08 | $21.30 | $21.43 | $21.30 | $21.35 | $21.03 | 14,600 |
2019-05-07 | $21.44 | $21.44 | $21.24 | $21.37 | $21.05 | 3,840 |
2019-05-06 | $21.14 | $21.61 | $21.14 | $21.61 | $21.29 | 5,012 |
2019-05-03 | $21.60 | $21.77 | $21.60 | $21.77 | $21.44 | 32,099 |
2019-05-02 | $21.39 | $21.55 | $21.34 | $21.47 | $21.15 | 9,567 |
2019-05-01 | $21.54 | $21.60 | $21.40 | $21.43 | $21.11 | 4,506 |
2019-04-30 | $21.33 | $21.59 | $21.33 | $21.56 | $21.24 | 3,538 |
2019-04-29 | $21.47 | $21.57 | $21.42 | $21.44 | $21.12 | 4,143 |
2019-04-26 | $21.36 | $21.50 | $21.36 | $21.47 | $21.14 | 6,054 |
2019-04-25 | $21.32 | $21.39 | $21.27 | $21.38 | $21.06 | 8,035 |
2019-04-24 | $21.14 | $21.36 | $21.14 | $21.35 | $21.03 | 5,244 |
2019-04-23 | $21.00 | $21.27 | $21.00 | $21.23 | $20.91 | 4,724 |
2019-04-22 | $20.72 | $21.01 | $20.72 | $20.97 | $20.65 | 11,040 |
2019-04-18 | $20.73 | $20.96 | $20.73 | $20.94 | $20.63 | 4,476 |
2019-04-17 | $21.27 | $21.27 | $20.89 | $20.89 | $20.58 | 2,570 |
2019-04-16 | $21.42 | $21.56 | $21.24 | $21.24 | $20.92 | 5,552 |
2019-04-15 | $21.51 | $21.60 | $21.44 | $21.49 | $21.17 | 7,275 |
2019-04-12 | $21.57 | $21.57 | $21.50 | $21.51 | $21.19 | 2,313 |
2019-04-11 | $21.41 | $21.50 | $21.41 | $21.47 | $21.15 | 9,787 |
2019-04-10 | $21.35 | $21.49 | $21.35 | $21.47 | $21.15 | 4,765 |
2019-04-09 | $21.37 | $21.37 | $21.31 | $21.31 | $20.99 | 1,303 |
2019-04-08 | $21.34 | $21.39 | $21.27 | $21.39 | $21.07 | 2,256 |
2019-04-05 | $21.40 | $21.43 | $21.35 | $21.36 | $21.04 | 2,342 |
2019-04-04 | $21.41 | $21.41 | $21.25 | $21.31 | $20.99 | 1,761 |
2019-04-03 | $21.47 | $21.52 | $21.42 | $21.42 | $21.09 | 4,449 |
2019-04-02 | $21.40 | $21.40 | $21.28 | $21.32 | $21.00 | 3,941 |
2019-04-01 | $21.43 | $21.46 | $21.21 | $21.28 | $20.96 | 8,013 |
2019-03-29 | $21.32 | $21.47 | $21.32 | $21.38 | $21.06 | 8,811 |
2019-03-28 | $21.29 | $21.29 | $21.17 | $21.27 | $20.95 | 4,484 |
2019-03-27 | $21.85 | $21.85 | $21.51 | $21.54 | $21.07 | 22,648 |
2019-03-26 | $21.83 | $21.85 | $21.79 | $21.85 | $21.37 | 2,693 |
2019-03-25 | $21.60 | $21.78 | $21.60 | $21.74 | $21.26 | 3,951 |
2019-03-22 | $21.93 | $21.93 | $21.60 | $21.60 | $21.13 | 3,659 |
2019-03-21 | $21.80 | $22.01 | $21.80 | $22.01 | $21.52 | 2,102 |
2019-03-20 | $21.57 | $21.91 | $21.51 | $21.89 | $21.41 | 10,405 |
2019-03-19 | $21.56 | $21.70 | $21.56 | $21.67 | $21.20 | 4,627 |
2019-03-18 | $21.67 | $21.67 | $21.47 | $21.54 | $21.06 | 6,091 |
2019-03-15 | $21.52 | $21.57 | $21.52 | $21.57 | $21.09 | 3,310 |
2019-03-14 | $21.48 | $21.51 | $21.48 | $21.49 | $21.02 | 754 |
2019-03-13 | $21.71 | $21.78 | $21.66 | $21.71 | $21.23 | 6,700 |
2019-03-12 | $21.45 | $21.63 | $21.45 | $21.58 | $21.11 | 1,466 |
2019-03-11 | $21.16 | $21.35 | $21.16 | $21.35 | $20.88 | 14,501 |
2019-03-08 | $20.65 | $21.15 | $20.65 | $21.15 | $20.69 | 13,118 |
2019-03-07 | $20.87 | $21.07 | $20.85 | $20.88 | $20.42 | 4,766 |
2019-03-06 | $21.16 | $21.16 | $20.86 | $20.89 | $20.44 | 15,621 |
2019-03-05 | $21.22 | $21.30 | $21.20 | $21.30 | $20.83 | 4,586 |
2019-03-04 | $21.21 | $21.37 | $21.09 | $21.32 | $20.85 | 12,240 |
2019-03-01 | $21.31 | $21.35 | $21.27 | $21.29 | $20.82 | 7,147 |
2019-02-28 | $21.51 | $21.54 | $21.50 | $21.50 | $21.03 | 2,666 |
2019-02-27 | $21.55 | $21.70 | $21.55 | $21.56 | $21.08 | 2,032 |
2019-02-26 | $21.80 | $21.81 | $21.68 | $21.74 | $21.26 | 4,685 |
2019-02-25 | $22.11 | $22.11 | $21.78 | $21.78 | $21.30 | 7,809 |
2019-02-22 | $21.66 | $21.85 | $21.66 | $21.82 | $21.34 | 945 |
2019-02-21 | $21.54 | $21.60 | $21.54 | $21.59 | $21.12 | 1,594 |
2019-02-20 | $21.73 | $21.82 | $21.73 | $21.74 | $21.26 | 3,540 |
2019-02-19 | $21.59 | $21.81 | $21.52 | $21.77 | $21.29 | 6,650 |
2019-02-15 | $21.40 | $21.55 | $21.40 | $21.55 | $21.07 | 5,004 |
2019-02-14 | $21.31 | $21.49 | $21.26 | $21.46 | $20.99 | 6,624 |
2019-02-13 | $21.20 | $21.39 | $21.20 | $21.32 | $20.85 | 2,264 |
2019-02-12 | $21.32 | $21.43 | $21.32 | $21.36 | $20.89 | 3,637 |
2019-02-11 | $21.26 | $21.35 | $21.26 | $21.32 | $20.85 | 5,311 |
2019-02-08 | $21.23 | $21.36 | $21.23 | $21.36 | $20.89 | 1,741 |
2019-02-07 | $20.99 | $21.31 | $20.99 | $21.27 | $20.80 | 1,054 |
2019-02-06 | $21.38 | $21.38 | $21.29 | $21.29 | $20.82 | 341 |
2019-02-05 | $21.35 | $21.56 | $21.35 | $21.56 | $21.09 | 15,353 |
2019-02-04 | $21.32 | $21.45 | $21.32 | $21.41 | $20.94 | 6,678 |
2019-02-01 | $21.43 | $21.49 | $21.40 | $21.41 | $20.95 | 13,280 |
2019-01-31 | $21.38 | $21.62 | $21.38 | $21.53 | $21.06 | 15,868 |
2019-01-30 | $21.34 | $21.48 | $21.28 | $21.48 | $21.01 | 7,260 |
2019-01-29 | $21.35 | $21.35 | $21.27 | $21.31 | $20.84 | 3,056 |
2019-01-28 | $21.07 | $21.34 | $21.07 | $21.23 | $20.77 | 11,254 |
2019-01-25 | $21.26 | $21.36 | $21.25 | $21.32 | $20.85 | 10,623 |
2019-01-24 | $21.20 | $21.32 | $21.20 | $21.28 | $20.81 | 3,093 |
2019-01-23 | $21.19 | $21.20 | $21.14 | $21.17 | $20.71 | 2,940 |
2019-01-22 | $21.19 | $21.24 | $21.12 | $21.12 | $20.66 | 3,372 |
2019-01-18 | $21.20 | $21.24 | $21.15 | $21.15 | $20.69 | 5,527 |
2019-01-17 | $21.12 | $21.26 | $21.12 | $21.19 | $20.72 | 5,899 |
2019-01-16 | $21.06 | $21.23 | $20.92 | $21.14 | $20.68 | 5,369 |
2019-01-15 | $21.18 | $21.20 | $21.16 | $21.17 | $20.71 | 1,974 |
2019-01-14 | $21.17 | $21.23 | $21.15 | $21.18 | $20.72 | 1,615 |
2019-01-11 | $21.09 | $21.20 | $21.09 | $21.17 | $20.71 | 1,985 |
2019-01-10 | $21.02 | $21.19 | $21.02 | $21.17 | $20.70 | 4,327 |
2019-01-09 | $21.12 | $21.27 | $21.12 | $21.16 | $20.69 | 10,004 |
2019-01-08 | $21.21 | $21.21 | $21.06 | $21.08 | $20.62 | 7,532 |
2019-01-07 | $21.19 | $21.20 | $21.08 | $21.15 | $20.69 | 19,047 |
2019-01-04 | $21.17 | $21.24 | $21.06 | $21.10 | $20.64 | 22,494 |
2019-01-03 | $21.30 | $21.30 | $21.14 | $21.14 | $20.68 | 7,765 |
2019-01-02 | $21.22 | $21.40 | $21.22 | $21.32 | $20.85 | 2,133 |
2018-12-31 | $21.36 | $21.47 | $21.23 | $21.38 | $20.91 | 17,512 |
2018-12-28 | $21.32 | $21.48 | $21.24 | $21.29 | $20.82 | 21,875 |
2018-12-27 | $20.78 | $21.20 | $20.67 | $21.20 | $20.74 | 17,177 |
2018-12-26 | $20.47 | $21.12 | $20.44 | $21.12 | $20.57 | 30,498 |
2018-12-24 | $20.82 | $21.03 | $20.52 | $20.54 | $20.01 | 12,735 |
2018-12-21 | $21.33 | $21.72 | $20.60 | $21.17 | $20.61 | 22,084 |
2018-12-20 | $21.54 | $21.60 | $21.34 | $21.34 | $20.78 | 25,567 |
2018-12-19 | $21.97 | $22.10 | $21.52 | $21.67 | $21.11 | 21,369 |
2018-12-18 | $21.97 | $22.10 | $21.79 | $21.87 | $21.30 | 10,019 |
2018-12-17 | $22.24 | $22.39 | $21.89 | $21.90 | $21.33 | 11,056 |
2018-12-14 | $22.62 | $22.65 | $22.44 | $22.54 | $21.95 | 9,863 |
2018-12-13 | $22.96 | $22.96 | $22.89 | $22.95 | $22.35 | 1,162 |
2018-12-12 | $23.24 | $23.24 | $22.88 | $22.88 | $22.28 | 4,419 |
2018-12-11 | $22.85 | $22.90 | $22.74 | $22.84 | $22.25 | 6,384 |
2018-12-10 | $22.76 | $22.81 | $22.36 | $22.81 | $22.22 | 11,630 |
2018-12-07 | $23.01 | $23.01 | $22.78 | $22.78 | $22.19 | 1,197 |
2018-12-06 | $22.65 | $23.05 | $22.46 | $22.97 | $22.37 | 39,160 |
2018-12-04 | $23.43 | $23.63 | $23.14 | $23.14 | $22.54 | 8,862 |
2018-12-03 | $23.91 | $23.91 | $23.45 | $23.46 | $22.85 | 10,667 |
2018-11-30 | $23.29 | $23.40 | $23.29 | $23.40 | $22.79 | 111,825 |
2018-11-29 | $23.23 | $23.29 | $23.15 | $23.29 | $22.68 | 3,960 |
2018-11-28 | $23.07 | $23.16 | $22.95 | $23.15 | $22.55 | 6,267 |
2018-11-27 | $22.44 | $22.84 | $22.44 | $22.80 | $22.21 | 7,827 |
2018-11-26 | $22.70 | $22.70 | $22.54 | $22.54 | $21.95 | 5,353 |
2018-11-23 | $22.50 | $22.56 | $22.48 | $22.56 | $21.97 | 1,341 |
2018-11-21 | $22.67 | $22.74 | $22.52 | $22.52 | $21.93 | 9,801 |
2018-11-20 | $22.81 | $22.99 | $22.53 | $22.62 | $22.03 | 40,899 |
2018-11-19 | $23.10 | $23.10 | $22.85 | $22.97 | $22.37 | 6,141 |
2018-11-16 | $22.90 | $23.19 | $22.90 | $23.16 | $22.56 | 6,350 |
2018-11-15 | $22.67 | $22.92 | $22.56 | $22.91 | $22.31 | 4,885 |
2018-11-14 | $23.06 | $23.08 | $22.78 | $22.79 | $22.20 | 5,499 |
2018-11-13 | $22.98 | $23.01 | $22.85 | $22.89 | $22.29 | 3,182 |
2018-11-12 | $23.18 | $23.28 | $23.18 | $23.19 | $22.59 | 5,266 |
2018-11-09 | $23.26 | $23.28 | $23.21 | $23.28 | $22.68 | 2,519 |
2018-11-08 | $23.67 | $23.67 | $23.23 | $23.34 | $22.73 | 8,795 |
2018-11-07 | $23.34 | $23.52 | $23.22 | $23.52 | $22.91 | 8,805 |
2018-11-06 | $23.04 | $23.11 | $23.00 | $23.10 | $22.50 | 5,118 |
2018-11-05 | $22.85 | $23.06 | $22.85 | $22.97 | $22.37 | 6,901 |
2018-11-02 | $23.07 | $23.19 | $22.82 | $22.85 | $22.26 | 9,596 |
2018-11-01 | $22.84 | $22.97 | $22.57 | $22.91 | $22.31 | 5,170 |
2018-10-31 | $22.49 | $22.68 | $22.49 | $22.57 | $21.98 | 6,204 |
2018-10-30 | $21.75 | $22.13 | $21.75 | $22.05 | $21.48 | 13,236 |
2018-10-29 | $22.48 | $22.48 | $21.75 | $21.77 | $21.20 | 5,248 |
2018-10-26 | $22.03 | $22.36 | $21.81 | $22.02 | $21.45 | 22,031 |
2018-10-25 | $22.17 | $22.49 | $22.12 | $22.49 | $21.90 | 5,118 |
2018-10-24 | $23.02 | $23.02 | $22.10 | $22.10 | $21.52 | 14,743 |
2018-10-23 | $22.76 | $23.05 | $22.53 | $22.95 | $22.35 | 10,818 |
2018-10-22 | $23.09 | $23.16 | $22.99 | $23.16 | $22.56 | 7,653 |
2018-10-19 | $23.43 | $23.55 | $22.99 | $23.09 | $22.49 | 17,859 |
2018-10-18 | $23.52 | $23.60 | $23.16 | $23.33 | $22.72 | 9,225 |
2018-10-17 | $23.73 | $23.78 | $23.52 | $23.73 | $23.11 | 5,793 |
2018-10-16 | $23.65 | $23.89 | $23.31 | $23.89 | $23.27 | 37,498 |
2018-10-15 | $23.10 | $23.25 | $23.02 | $23.16 | $22.56 | 7,000 |
2018-10-12 | $23.05 | $23.28 | $22.84 | $23.17 | $22.57 | 10,273 |
2018-10-11 | $22.85 | $23.28 | $22.67 | $22.71 | $22.12 | 19,753 |
2018-10-10 | $23.87 | $23.87 | $23.12 | $23.14 | $22.54 | 59,772 |
2018-10-09 | $23.95 | $24.20 | $23.95 | $24.00 | $23.38 | 13,307 |
2018-10-08 | $24.16 | $24.30 | $23.84 | $24.05 | $23.42 | 31,848 |
2018-10-05 | $24.41 | $24.59 | $24.04 | $24.25 | $23.62 | 48,337 |
2018-10-04 | $24.75 | $24.75 | $24.41 | $24.48 | $23.84 | 23,338 |
2018-10-03 | $24.81 | $25.04 | $24.81 | $24.94 | $24.29 | 10,286 |
2018-10-02 | $25.20 | $25.20 | $24.87 | $24.87 | $24.22 | 4,492 |
2018-10-01 | $25.55 | $25.55 | $25.25 | $25.25 | $24.59 | 12,112 |
2018-09-28 | $25.42 | $25.52 | $25.40 | $25.40 | $24.74 | 15,979 |
2018-09-27 | $25.46 | $25.50 | $25.43 | $25.43 | $24.77 | 3,494 |
2018-09-26 | $25.44 | $25.53 | $25.35 | $25.35 | $24.69 | 15,732 |
2018-09-25 | $25.25 | $25.50 | $25.25 | $25.38 | $24.72 | 9,387 |
2018-09-24 | $25.00 | $25.29 | $25.00 | $25.25 | $24.59 | 11,623 |
2018-09-21 | $25.52 | $25.52 | $25.20 | $25.20 | $24.54 | 10,186 |
2018-09-20 | $25.46 | $25.46 | $25.27 | $25.42 | $24.76 | 14,887 |
2018-09-19 | $25.13 | $25.41 | $25.13 | $25.23 | $24.57 | 21,573 |
2018-09-18 | $25.28 | $25.46 | $25.28 | $25.35 | $24.69 | 19,360 |
2018-09-17 | $25.29 | $25.50 | $25.13 | $25.16 | $24.51 | 15,079 |
2018-09-14 | $25.50 | $25.60 | $25.46 | $25.54 | $24.88 | 8,624 |
2018-09-13 | $25.34 | $25.58 | $25.34 | $25.44 | $24.78 | 24,160 |
2018-09-12 | $25.20 | $25.37 | $25.12 | $25.35 | $24.69 | 20,897 |
2018-09-11 | $25.24 | $25.39 | $25.22 | $25.35 | $24.69 | 23,428 |
2018-09-10 | $25.27 | $25.27 | $25.15 | $25.19 | $24.53 | 17,231 |
2018-09-07 | $25.24 | $25.32 | $25.09 | $25.11 | $24.46 | 10,639 |
2018-09-06 | $25.27 | $25.31 | $25.05 | $25.13 | $24.48 | 25,374 |
2018-09-05 | $25.30 | $25.38 | $25.06 | $25.31 | $24.65 | 16,817 |
2018-09-04 | $25.65 | $25.74 | $25.39 | $25.44 | $24.78 | 30,121 |
2018-08-31 | $25.62 | $25.68 | $25.51 | $25.68 | $25.01 | 33,368 |
2018-08-30 | $25.78 | $25.80 | $25.60 | $25.75 | $25.08 | 37,783 |
2018-08-29 | $25.40 | $25.87 | $25.40 | $25.79 | $25.12 | 44,337 |
2018-08-28 | $25.60 | $25.67 | $25.40 | $25.45 | $24.79 | 15,013 |
2018-08-27 | $25.34 | $25.64 | $25.34 | $25.59 | $24.92 | 37,388 |
2018-08-24 | $25.15 | $25.47 | $25.15 | $25.38 | $24.72 | 14,424 |
2018-08-23 | $25.25 | $25.25 | $25.01 | $25.13 | $24.48 | 19,748 |
2018-08-22 | $24.86 | $25.27 | $24.86 | $25.21 | $24.55 | 21,954 |
2018-08-21 | $24.84 | $25.00 | $24.84 | $24.84 | $24.19 | 38,101 |
2018-08-20 | $24.44 | $24.60 | $24.43 | $24.50 | $23.86 | 8,549 |
2018-08-17 | $24.13 | $24.46 | $24.13 | $24.35 | $23.72 | 9,287 |
2018-08-16 | $24.09 | $24.42 | $24.09 | $24.29 | $23.66 | 4,651 |
2018-08-15 | $24.75 | $24.82 | $24.04 | $24.07 | $23.44 | 54,040 |
2018-08-14 | $25.15 | $25.15 | $24.97 | $25.02 | $24.37 | 4,450 |
2018-08-13 | $25.24 | $25.27 | $24.83 | $24.83 | $24.18 | 20,795 |
2018-08-10 | $25.00 | $25.27 | $24.92 | $25.27 | $24.61 | 9,704 |
2018-08-09 | $25.36 | $25.36 | $25.07 | $25.07 | $24.42 | 137,343 |
2018-08-08 | $25.58 | $25.58 | $25.16 | $25.26 | $24.60 | 23,828 |
2018-08-07 | $25.50 | $25.64 | $25.46 | $25.53 | $24.87 | 15,462 |
2018-08-06 | $25.08 | $25.47 | $25.08 | $25.28 | $24.62 | 10,668 |
2018-08-03 | $25.45 | $25.45 | $25.06 | $25.12 | $24.47 | 8,936 |
2018-08-02 | $24.96 | $25.53 | $24.89 | $25.45 | $24.79 | 22,116 |
2018-08-01 | $25.23 | $25.33 | $25.14 | $25.20 | $24.54 | 10,976 |
2018-07-31 | $25.37 | $25.49 | $25.20 | $25.37 | $24.71 | 6,361 |
2018-07-30 | $25.39 | $25.44 | $25.17 | $25.18 | $24.52 | 8,773 |
2018-07-27 | $26.02 | $26.02 | $25.36 | $25.43 | $24.77 | 9,926 |
2018-07-26 | $25.93 | $26.18 | $25.82 | $25.99 | $25.31 | 12,602 |
2018-07-25 | $25.84 | $26.07 | $25.80 | $26.07 | $25.39 | 8,602 |
2018-07-24 | $25.75 | $26.10 | $25.68 | $25.70 | $25.03 | 18,539 |
2018-07-23 | $25.80 | $25.88 | $25.65 | $25.77 | $25.10 | 13,455 |
2018-07-20 | $26.08 | $26.08 | $25.87 | $25.87 | $25.20 | 4,224 |
2018-07-19 | $25.90 | $25.98 | $25.90 | $25.90 | $25.23 | 5,962 |
2018-07-18 | $25.79 | $25.95 | $25.66 | $25.94 | $25.26 | 15,510 |
2018-07-17 | $25.69 | $26.03 | $25.53 | $25.95 | $25.27 | 16,492 |
2018-07-16 | $25.95 | $25.97 | $25.80 | $25.83 | $25.16 | 6,392 |
2018-07-13 | $25.90 | $26.21 | $25.90 | $26.13 | $25.45 | 12,438 |
2018-07-12 | $25.96 | $26.11 | $25.94 | $26.09 | $25.41 | 17,464 |
2018-07-11 | $25.92 | $26.10 | $25.75 | $25.80 | $25.13 | 11,717 |
2018-07-10 | $26.17 | $26.28 | $26.02 | $26.10 | $25.42 | 38,774 |
2018-07-09 | $25.91 | $26.08 | $25.80 | $26.08 | $25.40 | 33,067 |
2018-07-06 | $25.46 | $25.76 | $25.46 | $25.75 | $25.08 | 27,450 |
2018-07-05 | $25.22 | $25.34 | $25.22 | $25.34 | $24.68 | 3,553 |
2018-07-03 | $25.25 | $25.46 | $25.18 | $25.22 | $24.57 | 16,652 |
2018-07-02 | $25.11 | $25.17 | $25.03 | $25.17 | $24.52 | 18,291 |
2018-06-29 | $25.10 | $25.40 | $25.10 | $25.19 | $24.54 | 6,508 |
2018-06-28 | $24.84 | $25.24 | $24.84 | $25.07 | $24.42 | 12,244 |
2018-06-27 | $25.21 | $25.48 | $24.94 | $25.04 | $24.39 | 16,288 |
2018-06-26 | $24.69 | $25.17 | $24.69 | $25.04 | $24.39 | 10,635 |
2018-06-25 | $25.46 | $25.46 | $24.63 | $24.76 | $24.12 | 121,529 |
2018-06-22 | $25.64 | $25.72 | $25.45 | $25.45 | $24.79 | 16,376 |
2018-06-21 | $25.73 | $25.74 | $25.33 | $25.33 | $24.67 | 12,291 |
2018-06-20 | $25.62 | $25.87 | $25.62 | $25.82 | $25.15 | 36,254 |
2018-06-19 | $25.41 | $25.59 | $25.26 | $25.57 | $24.90 | 13,765 |
2018-06-18 | $25.41 | $25.72 | $25.26 | $25.65 | $24.98 | 14,517 |
2018-06-15 | $25.61 | $25.61 | $25.36 | $25.37 | $24.71 | 14,924 |
2018-06-14 | $25.75 | $25.83 | $25.66 | $25.69 | $25.02 | 32,605 |
2018-06-13 | $25.66 | $25.70 | $25.53 | $25.64 | $24.97 | 14,305 |
2018-06-12 | $25.48 | $25.69 | $25.48 | $25.55 | $24.89 | 41,507 |
2018-06-11 | $25.45 | $25.61 | $25.40 | $25.48 | $24.82 | 16,735 |
2018-06-08 | $25.24 | $25.41 | $25.21 | $25.37 | $24.71 | 11,838 |
2018-06-07 | $25.30 | $25.49 | $25.22 | $25.40 | $24.74 | 27,138 |
2018-06-06 | $25.30 | $25.30 | $25.17 | $25.30 | $24.64 | 19,934 |
2018-06-05 | $25.17 | $25.20 | $25.06 | $25.19 | $24.53 | 12,258 |
2018-06-04 | $25.08 | $25.18 | $25.01 | $25.08 | $24.43 | 26,641 |
2018-06-01 | $24.80 | $25.12 | $24.80 | $25.05 | $24.40 | 18,631 |
2018-05-31 | $24.85 | $24.96 | $24.78 | $24.79 | $24.14 | 10,214 |
2018-05-30 | $24.77 | $24.90 | $24.66 | $24.84 | $24.19 | 21,148 |
2018-05-29 | $24.60 | $24.62 | $24.38 | $24.44 | $23.80 | 15,193 |
2018-05-25 | $24.63 | $24.63 | $24.58 | $24.62 | $23.98 | 8,775 |
2018-05-24 | $24.69 | $24.89 | $24.65 | $24.84 | $24.19 | 21,193 |
2018-05-23 | $24.61 | $24.85 | $24.53 | $24.84 | $24.19 | 11,967 |
2018-05-22 | $25.01 | $25.06 | $24.77 | $24.79 | $24.14 | 18,403 |
2018-05-21 | $24.98 | $25.09 | $24.87 | $25.01 | $24.36 | 27,094 |
2018-05-18 | $24.77 | $24.87 | $24.77 | $24.79 | $24.14 | 72,836 |
2018-05-17 | $24.74 | $24.91 | $24.65 | $24.78 | $24.14 | 23,431 |
2018-05-16 | $24.54 | $24.75 | $24.54 | $24.65 | $24.01 | 24,848 |
2018-05-15 | $24.69 | $24.69 | $24.49 | $24.66 | $24.02 | 16,260 |
2018-05-14 | $24.85 | $24.91 | $24.61 | $24.70 | $24.06 | 24,330 |
2018-05-11 | $24.85 | $24.88 | $24.69 | $24.73 | $24.09 | 24,569 |
2018-05-10 | $24.90 | $25.00 | $24.84 | $24.98 | $24.33 | 12,479 |
2018-05-09 | $24.49 | $24.85 | $24.49 | $24.78 | $24.14 | 33,284 |
2018-05-08 | $24.24 | $24.33 | $24.19 | $24.33 | $23.70 | 11,386 |
2018-05-07 | $23.83 | $24.30 | $23.83 | $24.18 | $23.55 | 18,034 |
2018-05-04 | $23.35 | $23.99 | $23.35 | $23.85 | $23.23 | 9,714 |
2018-05-03 | $23.62 | $23.62 | $23.26 | $23.55 | $22.94 | 27,338 |
2018-05-02 | $23.84 | $23.90 | $23.64 | $23.64 | $23.02 | 10,187 |
2018-05-01 | $23.80 | $23.84 | $23.60 | $23.80 | $23.18 | 78,474 |
2018-04-30 | $24.12 | $24.17 | $23.91 | $23.91 | $23.29 | 25,383 |
2018-04-27 | $24.20 | $24.22 | $24.03 | $24.13 | $23.50 | 14,197 |
2018-04-26 | $24.02 | $24.21 | $23.95 | $24.13 | $23.50 | 11,480 |
2018-04-25 | $23.95 | $24.01 | $23.72 | $23.91 | $23.29 | 29,251 |
2018-04-24 | $24.45 | $24.61 | $23.94 | $24.08 | $23.45 | 15,422 |
2018-04-23 | $24.59 | $24.59 | $24.30 | $24.32 | $23.69 | 18,397 |
2018-04-20 | $24.56 | $24.60 | $24.42 | $24.45 | $23.81 | 7,486 |
2018-04-19 | $24.76 | $24.80 | $24.58 | $24.73 | $24.09 | 6,233 |
2018-04-18 | $24.75 | $24.98 | $24.73 | $24.80 | $24.15 | 20,795 |
2018-04-17 | $24.60 | $24.70 | $24.50 | $24.64 | $24.00 | 87,447 |
2018-04-16 | $24.68 | $24.68 | $24.32 | $24.48 | $23.84 | 40,829 |
2018-04-13 | $24.60 | $24.60 | $24.33 | $24.41 | $23.77 | 8,929 |
2018-04-12 | $24.46 | $24.61 | $24.45 | $24.53 | $23.89 | 47,311 |
2018-04-11 | $24.27 | $24.53 | $24.27 | $24.36 | $23.73 | 14,688 |
2018-04-10 | $24.24 | $24.41 | $24.16 | $24.33 | $23.70 | 12,186 |
2018-04-09 | $24.15 | $24.34 | $24.03 | $24.03 | $23.40 | 12,883 |
2018-04-06 | $24.25 | $24.56 | $24.02 | $24.11 | $23.48 | 20,866 |
2018-04-05 | $24.70 | $24.70 | $24.45 | $24.58 | $23.94 | 18,068 |
2018-04-04 | $23.75 | $24.43 | $23.72 | $24.43 | $23.79 | 29,194 |
2018-04-03 | $24.08 | $24.35 | $24.08 | $24.29 | $23.66 | 23,860 |
2018-04-02 | $24.27 | $24.51 | $23.87 | $24.06 | $23.43 | 38,280 |
2018-03-29 | $24.11 | $24.68 | $24.11 | $24.60 | $23.96 | 23,109 |
2018-03-28 | $24.25 | $24.25 | $23.95 | $24.09 | $23.46 | 68,304 |
2018-03-27 | $25.01 | $25.01 | $24.22 | $24.26 | $23.63 | 36,982 |
2018-03-26 | $24.44 | $24.89 | $24.38 | $24.84 | $24.19 | 23,801 |
2018-03-23 | $24.62 | $24.75 | $24.20 | $24.26 | $23.63 | 68,382 |
2018-03-22 | $25.30 | $25.30 | $24.65 | $24.67 | $24.03 | 45,809 |
2018-03-21 | $25.25 | $25.50 | $25.15 | $25.44 | $24.78 | 27,498 |
2018-03-20 | $25.08 | $25.27 | $25.08 | $25.20 | $24.54 | 79,752 |
2018-03-19 | $25.29 | $25.33 | $24.97 | $25.19 | $24.53 | 73,344 |
2018-03-16 | $25.61 | $25.61 | $25.44 | $25.49 | $24.83 | 19,090 |
2018-03-15 | $25.51 | $25.58 | $25.40 | $25.45 | $24.79 | 21,122 |
2018-03-14 | $25.73 | $25.78 | $25.50 | $25.60 | $24.93 | 41,115 |
2018-03-13 | $25.95 | $26.04 | $25.58 | $25.67 | $25.00 | 44,355 |
2018-03-12 | $26.01 | $26.01 | $25.81 | $25.95 | $25.27 | 71,392 |
2018-03-09 | $25.63 | $25.90 | $25.61 | $25.87 | $25.20 | 58,224 |
2018-03-08 | $25.34 | $25.57 | $25.34 | $25.46 | $24.80 | 30,044 |
2018-03-07 | $25.33 | $25.51 | $25.24 | $25.47 | $24.81 | 45,715 |
2018-03-06 | $25.41 | $25.55 | $25.37 | $25.50 | $24.83 | 44,403 |
2018-03-05 | $25.02 | $25.38 | $24.96 | $25.34 | $24.68 | 41,761 |
2018-03-02 | $24.75 | $25.25 | $24.60 | $25.18 | $24.52 | 93,299 |
2018-03-01 | $25.12 | $25.40 | $24.86 | $25.04 | $24.39 | 72,815 |
2018-02-28 | $25.55 | $25.59 | $25.22 | $25.22 | $24.56 | 56,589 |
2018-02-27 | $26.12 | $26.12 | $25.50 | $25.50 | $24.84 | 76,454 |
2018-02-26 | $25.97 | $26.09 | $25.84 | $26.06 | $25.38 | 97,715 |
2018-02-23 | $25.45 | $25.84 | $25.45 | $25.84 | $25.17 | 42,258 |
2018-02-22 | $25.43 | $25.65 | $25.41 | $25.42 | $24.76 | 28,784 |
2018-02-21 | $25.54 | $25.86 | $25.41 | $25.41 | $24.75 | 57,245 |
2018-02-20 | $25.46 | $25.57 | $25.28 | $25.40 | $24.74 | 76,084 |
2018-02-16 | $25.73 | $25.86 | $25.56 | $25.66 | $24.99 | 147,536 |
2018-02-15 | $25.80 | $25.80 | $25.35 | $25.73 | $25.06 | 249,276 |
2018-02-14 | $24.66 | $25.31 | $24.59 | $25.29 | $24.63 | 198,174 |
2018-02-13 | $24.32 | $24.68 | $24.29 | $24.65 | $24.01 | 29,540 |
2018-02-12 | $24.31 | $24.53 | $24.02 | $24.39 | $23.75 | 54,934 |
2018-02-09 | $23.59 | $24.05 | $23.13 | $23.93 | $23.31 | 163,843 |
2018-02-08 | $24.52 | $24.66 | $23.69 | $23.69 | $23.07 | 144,908 |
2018-02-07 | $25.02 | $25.08 | $24.64 | $24.64 | $24.00 | 89,917 |
2018-02-06 | $23.30 | $25.18 | $23.30 | $25.05 | $24.40 | 135,407 |
2018-02-05 | $25.15 | $25.48 | $24.41 | $24.52 | $23.88 | 230,066 |
2018-02-02 | $26.10 | $26.12 | $25.40 | $25.40 | $24.74 | 438,686 |
2018-02-01 | $26.26 | $26.44 | $26.19 | $26.25 | $25.57 | 86,111 |
2018-01-31 | $26.46 | $26.71 | $26.31 | $26.38 | $25.69 | 62,221 |
2018-01-30 | $26.69 | $26.69 | $26.31 | $26.40 | $25.71 | 190,692 |
2018-01-29 | $27.01 | $27.06 | $26.84 | $26.87 | $26.17 | 145,006 |
2018-01-26 | $27.30 | $27.30 | $27.07 | $27.19 | $26.48 | 75,866 |
2018-01-25 | $27.33 | $27.33 | $26.95 | $27.00 | $26.30 | 61,733 |
2018-01-24 | $27.26 | $27.27 | $26.95 | $27.07 | $26.37 | 96,737 |
2018-01-23 | $27.15 | $27.19 | $26.90 | $27.06 | $26.36 | 116,094 |
2018-01-22 | $26.88 | $27.02 | $26.78 | $27.01 | $26.31 | 98,663 |
2018-01-19 | $26.76 | $26.83 | $26.64 | $26.82 | $26.12 | 116,263 |
2018-01-18 | $26.93 | $26.93 | $26.70 | $26.72 | $26.02 | 66,527 |
2018-01-17 | $26.82 | $26.94 | $26.50 | $26.90 | $26.20 | 169,879 |
2018-01-16 | $27.27 | $27.44 | $26.61 | $26.67 | $25.98 | 218,610 |
2018-01-12 | $26.95 | $27.00 | $26.82 | $26.96 | $26.26 | 208,937 |
2018-01-11 | $26.60 | $26.81 | $26.44 | $26.80 | $26.10 | 161,086 |
2018-01-10 | $26.58 | $26.59 | $26.35 | $26.41 | $25.72 | 67,946 |
2018-01-09 | $26.65 | $26.75 | $26.52 | $26.57 | $25.88 | 106,853 |
2018-01-08 | $26.50 | $26.57 | $26.43 | $26.55 | $25.86 | 224,080 |
2018-01-05 | $26.43 | $26.47 | $26.29 | $26.45 | $25.76 | 192,972 |
2018-01-04 | $26.50 | $26.50 | $26.20 | $26.28 | $25.60 | 193,000 |
2018-01-03 | $26.29 | $26.31 | $26.14 | $26.31 | $25.63 | 466,882 |
2018-01-02 | $26.10 | $26.10 | $25.69 | $25.98 | $25.30 | 454,418 |
2017-12-29 | $25.82 | $25.82 | $25.53 | $25.55 | $24.89 | 242,648 |
2017-12-28 | $25.48 | $25.71 | $25.48 | $25.56 | $24.89 | 305,970 |
2017-12-27 | $25.40 | $25.50 | $25.34 | $25.42 | $24.71 | 220,033 |
2017-12-26 | $25.45 | $25.88 | $25.26 | $25.32 | $24.61 | 170,482 |
2017-12-22 | $25.51 | $25.58 | $25.15 | $25.29 | $24.58 | 285,374 |
2017-12-21 | $25.23 | $25.32 | $25.18 | $25.20 | $24.49 | 218,123 |
Innovator IBD ETF Leaders ETF (LDRS) News Headlines
Recent Innovator IBD ETF Leaders ETF (LDRS) News
Similar Companies to Innovator IBD ETF Leaders ETF (LDRS) 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 | -- | -- | -- |