EventShares U.S. Legislative Opportunities ETF (PLCY) Exchange: BATS
Data as of May 9, 2025
$25.16 ($0.00) 0.00%
EventShares U.S. Legislative Opportunities ETF - Daily Information
Click for more stock information on EventShares U.S. Legislative Opportunities ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $25.16 |
Previous Close | $25.16 |
High | $25.16 |
Low | $25.16 |
Adjusted Open | $25.16 |
Previous Adjusted Close | $25.16 |
Adjusted High | $25.16 |
Adjusted Low | $25.16 |
About EventShares U.S. Legislative Opportunities ETF (PLCY)
DELISTED - The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its objective of capital appreciation by investing primarily in equity securities traded in the U.S. markets. Under normal circumstances, the Fund will invest at least 80% of its total assets in the securities of issuers domiciled in the U.S. The Fund’s 80% investment policy is non-fundamental and requires 60 days’ prior written notice to shareholders before it can be changed without shareholder approval.The Fund typically holds securities of a limited number of issuers, generally 30 to 150, and invests in issuers with a market capitalization greater than $250 million USD. The Fund may, to a limited extent, invest in equity securities traded in non-U.S. markets, including emerging market securities. The Fund will be subject to active turnover, generally on a quarterly basis, throughout market cycles based on the outlook of the Advisor. At the discretion of the Advisor, the Fund may actively add and remove positions intra-quarter based on changing market conditions. While investing in a particular market sector is not a strategy of the Fund, its portfolio may be significantly invested in one or more sectors as a result of the security selection decisions made pursuant to its strategy. As of August 31, 2019, a significant portion of the Fund’s portfolio was comprised of companies in the industrials sector, although this may change from time to time.Investment Objective DefinitionThe Fund takes positions in securities that are expected by the Advisor to appreciate in value as a result of U.S. government regulations, trade policies and fiscal spending (“Policy and Regulation Themes”). The Advisor will, based on its discretionary analysis, identify themes it views as Policy and Regulation Themes. As of the date of this Prospectus, examples of Policy and Regulation Themes include, but are not limited to, budgets, legislative bills, executive actions, or government agency regulations that change:•the budget priorities and appropriations, such as defense, border security, or federal and state healthcare spending, of the U.S. government;•the status of any new or existing trade agreements between the U.S. and a foreign country or countries;•the levels of import or export taxes or tariffs levied by the U.S. on certain products based on the industry or sector related to a product and/or the country of origin of a product;•the regulation of an industry or sector, such as environmental use and permits, pharmaceutical product approval, and financial industry regulatory asset thresholds; and•the current U.S. Internal Revenue Code of 1986, as amended (the “Code”), including corporate and individual tax rates, the use of tax credits and expense categories allowed as deductions.Security Selection ProcessIn its fundamental research process, the Advisor searches for sectors and issuers that it views as directly exposed to Policy and Regulation Themes. The Advisor’s research and analysis leverages insights from diverse sources, including external research, to develop and refine its investment themes and capture trends that have implications for individual issuers or entire sectors. During this fundamental research process, the Advisor screens for issuers that have the potential to either experience significant multi-year earnings growth or significant business model disruption due to Policy and Regulation Themes.Each security will be assigned to an applicable Policy and Regulation Theme, with different Policy and Regulation Themes containing different numbers of individual securities. The Fund initiates long positions in the securities of issuers (or sectors) that the Advisor believes will appreciate in value as a result of the implementation of such Policy and Regulation Themes. The Advisor identifies the targeted weight for a Policy and Regulation Theme by scoring its legislative progress, sponsoring party’s ability and authority to act, and projected implementation timeline. Policy and Regulation Themes with more advanced legislative progress, clear sponsoring party ability and authority to act, and near-term implementation timelines are weighted higher. Securities within each Policy and Regulation Theme are weighted based on a combined fundamental and revenue exposure score. The fundamental score ranks each company on metrics such as growth, valuation, momentum, and quality. The revenue exposure score ranks companies based on their percentage of revenue exposed to the Policy and Regulation Theme. Securities with a higher fundamental score and more revenue exposure to the Policy and Regulation Theme are weighted higher. Policy and Regulation Theme and individual security weights are generally reviewed and rebalanced quarterly.In determining whether to exit an investment position of the Fund, the Advisor uses the same type of analysis it uses in initiating a position. The Advisor continuously reviews each security for exposure to its associated Policy and Regulation Theme. If a security, based on the Advisor’s discretionary analysis, is determined to no longer be exposed to its associated Policy and Regulation Theme or if the investment position has appreciated in value as compared to the Advisor’s expectations, the Fund will exit the investment position by selling the security. Additionally, if the Advisor removes a Policy and Regulation Theme from consideration in constructing the portfolio, the investment positions relating to such theme will be exited.The Fund may also invest in commodities positions through exposure obtained through exchange-traded funds.The Fund will be constructed and managed in accordance with the Advisor’s current views of Policy and Regulation Themes. The failure of the U.S. government to take positive action on Policy and Regulation Themes may negatively impact the Fund’s portfolio. The Advisor does not intend to hedge the portfolio against, or otherwise take defensive positions with respect to, failure of the U.S. government to take positive action on Policy and Regulation Themes.For additional information about the Fund’s principal investment strategies, including the thematic research and the security selection processes, see “Description of the Principal Strategies of the Fund.”
Invest in EventShares U.S. Legislative Opportunities ETF (PLCY)
Historical Stock Data for EventShares U.S. Legislative Opportunities ETF (PLCY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-08-28 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
2020-08-27 | $25.17 | $25.17 | $25.14 | $25.16 | $25.16 | 39,762 |
2020-08-26 | $25.15 | $25.17 | $25.15 | $25.15 | $25.15 | 40,842 |
2020-08-25 | $25.14 | $25.15 | $25.14 | $25.14 | $25.14 | 624 |
2020-08-24 | $25.15 | $25.16 | $25.14 | $25.15 | $25.15 | 10,771 |
2020-08-21 | $25.09 | $25.16 | $25.09 | $25.14 | $25.14 | 5,633 |
2020-08-20 | $25.17 | $25.17 | $25.12 | $25.14 | $25.14 | 11,052 |
2020-08-19 | $25.22 | $25.29 | $25.09 | $25.14 | $25.14 | 23,857 |
2020-08-18 | $25.00 | $25.07 | $24.99 | $25.05 | $25.05 | 101,249 |
2020-08-17 | $25.19 | $25.20 | $25.03 | $25.14 | $25.14 | 12,735 |
2020-08-14 | $25.07 | $25.08 | $24.98 | $24.99 | $24.99 | 11,371 |
2020-08-13 | $25.05 | $25.19 | $24.94 | $24.94 | $24.94 | 8,975 |
2020-08-12 | $25.09 | $25.22 | $24.93 | $24.98 | $24.98 | 63,004 |
2020-08-11 | $25.13 | $25.35 | $24.80 | $24.82 | $24.82 | 9,234 |
2020-08-10 | $24.91 | $24.99 | $24.90 | $24.97 | $24.97 | 1,400 |
2020-08-07 | $24.92 | $24.94 | $24.76 | $24.89 | $24.89 | 14,793 |
2020-08-06 | $24.68 | $24.81 | $24.68 | $24.81 | $24.81 | 3,579 |
2020-08-05 | $24.69 | $24.73 | $24.58 | $24.73 | $24.73 | 6,152 |
2020-08-04 | $24.40 | $24.65 | $24.40 | $24.65 | $24.65 | 6,462 |
2020-08-03 | $24.15 | $24.40 | $24.08 | $24.39 | $24.39 | 9,108 |
2020-07-31 | $24.09 | $24.09 | $23.76 | $24.09 | $24.09 | 4,642 |
2020-07-30 | $24.00 | $24.09 | $23.82 | $24.09 | $24.09 | 3,540 |
2020-07-29 | $23.87 | $24.17 | $23.87 | $24.17 | $24.17 | 9,721 |
2020-07-28 | $23.82 | $23.93 | $23.74 | $23.76 | $23.76 | 9,277 |
2020-07-27 | $23.59 | $23.77 | $23.59 | $23.71 | $23.71 | 11,353 |
2020-07-24 | $23.75 | $23.81 | $23.51 | $23.59 | $23.59 | 16,528 |
2020-07-23 | $23.90 | $24.29 | $23.83 | $23.97 | $23.97 | 27,022 |
2020-07-22 | $23.80 | $24.05 | $23.79 | $23.97 | $23.97 | 109,702 |
2020-07-21 | $24.00 | $24.12 | $23.97 | $24.02 | $24.02 | 8,034 |
2020-07-20 | $23.78 | $23.82 | $23.78 | $23.80 | $23.80 | 2,000 |
2020-07-17 | $23.64 | $23.83 | $23.64 | $23.83 | $23.83 | 4,400 |
2020-07-16 | $23.57 | $23.60 | $23.51 | $23.60 | $23.60 | 1,100 |
2020-07-15 | $23.74 | $23.77 | $23.74 | $23.77 | $23.77 | 1,700 |
2020-07-14 | $22.95 | $23.09 | $22.60 | $23.09 | $23.09 | 2,100 |
2020-07-13 | $23.30 | $23.33 | $22.75 | $22.75 | $22.75 | 3,200 |
2020-07-10 | $22.90 | $23.18 | $22.90 | $23.12 | $23.12 | 5,700 |
2020-07-09 | $23.00 | $23.00 | $22.90 | $22.90 | $22.90 | 1,100 |
2020-07-08 | $23.27 | $23.30 | $23.11 | $23.26 | $23.26 | 4,300 |
2020-07-07 | $23.42 | $23.42 | $23.08 | $23.08 | $23.08 | 8,500 |
2020-07-06 | $23.69 | $23.72 | $23.40 | $23.40 | $23.40 | 3,900 |
2020-07-02 | $23.51 | $23.51 | $23.25 | $23.25 | $23.25 | 530 |
2020-07-01 | $23.33 | $23.36 | $23.22 | $23.22 | $23.22 | 3,300 |
2020-06-30 | $23.00 | $23.21 | $23.00 | $23.18 | $23.18 | 2,900 |
2020-06-29 | $22.79 | $22.95 | $22.79 | $22.89 | $22.89 | 5,200 |
2020-06-26 | $22.59 | $22.59 | $22.45 | $22.48 | $22.48 | 10,100 |
2020-06-25 | $22.68 | $22.95 | $22.68 | $22.95 | $22.95 | 600 |
2020-06-24 | $23.25 | $23.25 | $22.47 | $22.74 | $22.74 | 7,299 |
2020-06-23 | $23.74 | $23.74 | $23.49 | $23.52 | $23.52 | 4,036 |
2020-06-22 | $23.32 | $23.39 | $23.18 | $23.33 | $23.33 | 2,533 |
2020-06-19 | $23.67 | $23.70 | $23.32 | $23.32 | $23.32 | 2,546 |
2020-06-18 | $23.14 | $23.49 | $23.14 | $23.37 | $23.37 | 10,887 |
2020-06-17 | $23.76 | $23.76 | $23.47 | $23.47 | $23.47 | 5,735 |
2020-06-16 | $23.83 | $23.83 | $23.54 | $23.60 | $23.60 | 1,100 |
2020-06-15 | $22.08 | $23.17 | $22.08 | $23.17 | $23.17 | 1,982 |
2020-06-12 | $23.02 | $23.16 | $22.37 | $22.77 | $22.77 | 5,433 |
2020-06-11 | $23.08 | $23.43 | $22.33 | $22.39 | $22.39 | 10,537 |
2020-06-10 | $24.59 | $24.59 | $24.11 | $24.13 | $24.13 | 6,005 |
2020-06-09 | $24.77 | $24.77 | $24.38 | $24.52 | $24.52 | 16,302 |
2020-06-08 | $24.75 | $25.04 | $24.75 | $24.94 | $24.94 | 10,343 |
2020-06-05 | $24.55 | $24.90 | $24.55 | $24.63 | $24.63 | 5,600 |
2020-06-04 | $24.07 | $24.12 | $23.84 | $24.00 | $24.00 | 1,920 |
2020-06-03 | $23.80 | $24.17 | $23.80 | $24.07 | $24.07 | 4,604 |
2020-06-02 | $23.72 | $23.72 | $23.59 | $23.62 | $23.62 | 11,661 |
2020-06-01 | $23.36 | $23.66 | $23.36 | $23.49 | $23.49 | 11,969 |
2020-05-29 | $22.91 | $23.21 | $22.80 | $23.21 | $23.21 | 4,991 |
2020-05-28 | $23.23 | $23.33 | $22.93 | $22.93 | $22.93 | 18,483 |
2020-05-27 | $22.87 | $23.09 | $22.59 | $23.09 | $23.09 | 4,547 |
2020-05-26 | $22.70 | $22.76 | $22.56 | $22.63 | $22.63 | 17,986 |
2020-05-22 | $22.01 | $22.13 | $21.95 | $22.10 | $22.10 | 1,278 |
2020-05-21 | $22.11 | $22.11 | $21.98 | $22.01 | $22.01 | 3,515 |
2020-05-20 | $21.84 | $22.07 | $21.84 | $22.07 | $22.07 | 21,389 |
2020-05-19 | $21.78 | $21.82 | $21.52 | $21.60 | $21.60 | 3,388 |
2020-05-18 | $21.24 | $21.78 | $21.24 | $21.69 | $21.69 | 5,139 |
2020-05-15 | $20.50 | $20.66 | $20.47 | $20.66 | $20.66 | 2,700 |
2020-05-14 | $20.17 | $20.37 | $19.67 | $20.37 | $20.37 | 20,841 |
2020-05-13 | $21.13 | $21.13 | $20.31 | $20.48 | $20.48 | 7,221 |
2020-05-12 | $21.70 | $21.72 | $21.18 | $21.18 | $21.18 | 1,748 |
2020-05-11 | $21.49 | $21.82 | $21.49 | $21.70 | $21.70 | 1,200 |
2020-05-08 | $21.55 | $21.73 | $21.55 | $21.73 | $21.73 | 4,506 |
2020-05-07 | $21.18 | $21.25 | $21.07 | $21.16 | $21.16 | 1,700 |
2020-05-06 | $20.89 | $20.96 | $20.72 | $20.77 | $20.77 | 5,600 |
2020-05-05 | $21.18 | $21.19 | $21.01 | $21.01 | $21.01 | 900 |
2020-05-04 | $20.54 | $20.92 | $20.54 | $20.92 | $20.92 | 3,417 |
2020-05-01 | $21.19 | $21.19 | $20.72 | $20.91 | $20.91 | 5,492 |
2020-04-30 | $21.70 | $21.78 | $21.57 | $21.63 | $21.63 | 6,838 |
2020-04-29 | $21.98 | $22.20 | $21.97 | $22.06 | $22.06 | 11,000 |
2020-04-28 | $21.89 | $21.89 | $21.55 | $21.55 | $21.55 | 300 |
2020-04-27 | $21.05 | $21.43 | $21.05 | $21.34 | $21.34 | 23,028 |
2020-04-24 | $20.76 | $20.76 | $20.45 | $20.70 | $20.70 | 6,253 |
2020-04-23 | $20.68 | $20.68 | $20.56 | $20.56 | $20.56 | 700 |
2020-04-22 | $20.57 | $20.57 | $20.24 | $20.36 | $20.36 | 16,672 |
2020-04-21 | $20.28 | $20.47 | $20.00 | $20.06 | $20.06 | 12,200 |
2020-04-20 | $20.46 | $20.91 | $20.46 | $20.67 | $20.67 | 2,733 |
2020-04-17 | $20.55 | $20.90 | $20.55 | $20.85 | $20.85 | 8,956 |
2020-04-16 | $20.13 | $20.13 | $19.87 | $20.11 | $20.11 | 3,552 |
2020-04-15 | $19.86 | $20.05 | $19.80 | $19.96 | $19.96 | 12,751 |
2020-04-14 | $20.47 | $20.57 | $20.37 | $20.50 | $20.50 | 9,900 |
2020-04-13 | $20.39 | $20.39 | $19.84 | $19.95 | $19.95 | 3,892 |
2020-04-09 | $20.10 | $20.39 | $20.10 | $20.32 | $20.32 | 1,914 |
2020-04-08 | $19.21 | $19.89 | $19.21 | $19.83 | $19.83 | 6,383 |
2020-04-07 | $19.13 | $19.89 | $19.10 | $19.10 | $19.10 | 17,410 |
2020-04-06 | $18.95 | $19.13 | $18.75 | $19.13 | $19.13 | 14,000 |
2020-04-03 | $18.14 | $18.25 | $17.96 | $18.00 | $18.00 | 2,700 |
2020-04-02 | $18.00 | $18.60 | $18.00 | $18.40 | $18.40 | 3,757 |
2020-04-01 | $18.60 | $18.75 | $18.27 | $18.27 | $18.27 | 6,700 |
2020-03-31 | $19.10 | $19.27 | $18.86 | $19.04 | $19.04 | 1,754 |
2020-03-30 | $18.70 | $19.10 | $18.64 | $19.10 | $19.10 | 4,900 |
2020-03-27 | $18.73 | $19.06 | $18.45 | $18.63 | $18.63 | 2,832 |
2020-03-26 | $18.77 | $19.16 | $18.75 | $19.16 | $19.16 | 16,300 |
2020-03-25 | $17.87 | $18.73 | $17.58 | $18.16 | $18.16 | 10,726 |
2020-03-24 | $17.15 | $17.67 | $17.14 | $17.67 | $17.67 | 40,562 |
2020-03-23 | $16.47 | $16.49 | $15.62 | $16.17 | $16.17 | 10,569 |
2020-03-20 | $17.22 | $17.39 | $16.46 | $16.46 | $16.46 | 6,528 |
2020-03-19 | $16.02 | $16.90 | $16.02 | $16.88 | $16.88 | 5,643 |
2020-03-18 | $16.68 | $16.94 | $15.67 | $16.34 | $16.34 | 32,926 |
2020-03-17 | $16.69 | $17.53 | $16.32 | $17.43 | $17.43 | 7,946 |
2020-03-16 | $15.28 | $17.47 | $15.28 | $16.16 | $16.16 | 12,844 |
2020-03-13 | $18.26 | $18.89 | $17.16 | $18.89 | $18.89 | 30,144 |
2020-03-12 | $18.03 | $18.70 | $17.68 | $17.68 | $17.68 | 16,628 |
2020-03-11 | $20.35 | $20.43 | $19.52 | $19.79 | $19.79 | 15,400 |
2020-03-10 | $21.08 | $21.08 | $20.13 | $20.92 | $20.92 | 20,486 |
2020-03-09 | $20.50 | $21.08 | $20.33 | $20.33 | $20.33 | 7,323 |
2020-03-06 | $22.05 | $22.14 | $21.95 | $22.14 | $22.14 | 19,383 |
2020-03-05 | $22.68 | $22.87 | $22.31 | $22.46 | $22.46 | 4,106 |
2020-03-04 | $23.01 | $23.33 | $23.01 | $23.33 | $23.33 | 800 |
2020-03-03 | $23.21 | $23.54 | $22.60 | $22.63 | $22.63 | 5,872 |
2020-03-02 | $22.42 | $22.98 | $22.20 | $22.98 | $22.98 | 15,137 |
2020-02-28 | $21.91 | $22.39 | $21.81 | $22.32 | $22.32 | 14,138 |
2020-02-27 | $22.84 | $23.14 | $22.59 | $22.75 | $22.75 | 7,190 |
2020-02-26 | $23.75 | $23.83 | $23.29 | $23.39 | $23.39 | 13,482 |
2020-02-25 | $24.50 | $24.50 | $23.60 | $23.68 | $23.68 | 6,130 |
2020-02-24 | $24.47 | $24.65 | $24.46 | $24.55 | $24.55 | 3,048 |
2020-02-21 | $25.52 | $25.52 | $25.36 | $25.39 | $25.39 | 6,524 |
2020-02-20 | $25.70 | $25.72 | $25.52 | $25.60 | $25.60 | 1,688 |
2020-02-19 | $25.66 | $25.75 | $25.59 | $25.74 | $25.74 | 3,605 |
2020-02-18 | $25.28 | $25.52 | $25.28 | $25.52 | $25.52 | 1,716 |
2020-02-14 | $25.45 | $25.46 | $25.39 | $25.43 | $25.43 | 15,800 |
2020-02-13 | $25.40 | $25.48 | $25.39 | $25.46 | $25.46 | 2,863 |
2020-02-12 | $25.37 | $25.44 | $25.37 | $25.44 | $25.44 | 6,800 |
2020-02-11 | $25.00 | $25.21 | $25.00 | $25.17 | $25.17 | 14,900 |
2020-02-10 | $24.56 | $24.79 | $24.53 | $24.75 | $24.75 | 3,453 |
2020-02-07 | $24.69 | $24.69 | $24.52 | $24.56 | $24.56 | 4,900 |
2020-02-06 | $24.72 | $24.80 | $24.62 | $24.73 | $24.73 | 2,824 |
2020-02-05 | $24.49 | $24.76 | $24.46 | $24.76 | $24.76 | 4,067 |
2020-02-04 | $24.13 | $24.40 | $24.13 | $24.40 | $24.40 | 5,683 |
2020-02-03 | $23.86 | $23.94 | $23.86 | $23.89 | $23.89 | 3,454 |
2020-01-31 | $23.99 | $23.99 | $23.65 | $23.75 | $23.75 | 19,500 |
2020-01-30 | $23.95 | $24.22 | $23.92 | $24.22 | $24.22 | 11,922 |
2020-01-29 | $24.24 | $24.32 | $24.24 | $24.25 | $24.25 | 80,034 |
2020-01-28 | $24.15 | $24.33 | $24.15 | $24.28 | $24.28 | 14,416 |
2020-01-27 | $24.27 | $24.36 | $23.97 | $24.06 | $24.06 | 57,815 |
2020-01-24 | $24.77 | $24.77 | $24.24 | $24.37 | $24.37 | 33,626 |
2020-01-23 | $24.64 | $24.67 | $24.50 | $24.67 | $24.67 | 1,070 |
2020-01-22 | $24.80 | $24.80 | $24.63 | $24.66 | $24.66 | 7,688 |
2020-01-21 | $24.76 | $24.76 | $24.65 | $24.65 | $24.65 | 4,486 |
2020-01-17 | $24.81 | $24.81 | $24.80 | $24.80 | $24.80 | 1,500 |
2020-01-16 | $24.80 | $24.87 | $24.80 | $24.87 | $24.87 | 914 |
2020-01-15 | $24.65 | $24.68 | $24.54 | $24.57 | $24.57 | 10,700 |
2020-01-14 | $24.53 | $24.57 | $24.47 | $24.48 | $24.48 | 13,271 |
2020-01-13 | $24.42 | $24.53 | $24.42 | $24.53 | $24.53 | 1,600 |
2020-01-10 | $24.67 | $24.67 | $24.36 | $24.36 | $24.36 | 2,827 |
2020-01-09 | $24.56 | $24.58 | $24.51 | $24.51 | $24.51 | 1,700 |
2020-01-08 | $24.57 | $24.57 | $24.45 | $24.45 | $24.45 | 3,417 |
2020-01-07 | $24.45 | $24.48 | $24.43 | $24.43 | $24.43 | 2,504 |
2020-01-06 | $24.32 | $24.41 | $24.23 | $24.40 | $24.40 | 5,076 |
2020-01-03 | $24.05 | $24.37 | $24.05 | $24.36 | $24.36 | 956 |
2020-01-02 | $24.51 | $24.51 | $24.20 | $24.35 | $24.35 | 4,222 |
2019-12-31 | $24.22 | $24.31 | $24.21 | $24.21 | $24.21 | 4,700 |
2019-12-30 | $24.22 | $24.29 | $24.08 | $24.19 | $24.19 | 5,142 |
2019-12-27 | $24.38 | $24.42 | $24.36 | $24.36 | $24.20 | 11,800 |
2019-12-26 | $24.50 | $24.62 | $24.47 | $24.47 | $24.31 | 9,334 |
2019-12-24 | $24.57 | $24.57 | $24.48 | $24.50 | $24.33 | 3,166 |
2019-12-23 | $24.42 | $24.45 | $24.29 | $24.45 | $24.29 | 1,622 |
2019-12-20 | $24.42 | $24.42 | $24.30 | $24.34 | $24.17 | 3,017 |
2019-12-19 | $24.09 | $24.23 | $24.08 | $24.23 | $24.07 | 4,400 |
2019-12-18 | $23.97 | $24.03 | $23.95 | $24.03 | $23.87 | 8,100 |
2019-12-17 | $23.84 | $23.84 | $23.84 | $23.84 | $23.68 | 56 |
2019-12-16 | $23.72 | $23.80 | $23.67 | $23.75 | $23.59 | 4,165 |
2019-12-13 | $23.59 | $23.66 | $23.42 | $23.42 | $23.27 | 3,584 |
2019-12-12 | $23.53 | $23.56 | $23.46 | $23.54 | $23.38 | 5,100 |
2019-12-11 | $23.26 | $23.30 | $23.26 | $23.30 | $23.14 | 2,000 |
2019-12-10 | $23.38 | $23.38 | $23.23 | $23.23 | $23.08 | 4,634 |
2019-12-09 | $23.39 | $23.53 | $23.32 | $23.32 | $23.17 | 3,410 |
2019-12-06 | $23.50 | $23.53 | $23.50 | $23.52 | $23.36 | 900 |
2019-12-05 | $23.31 | $23.31 | $23.22 | $23.25 | $23.10 | 600 |
2019-12-04 | $23.41 | $23.41 | $23.36 | $23.36 | $23.21 | 300 |
2019-12-03 | $23.21 | $23.30 | $23.18 | $23.30 | $23.14 | 3,535 |
2019-12-02 | $23.73 | $23.73 | $23.33 | $23.33 | $23.18 | 3,054 |
2019-11-29 | $23.72 | $23.72 | $23.60 | $23.60 | $23.45 | 1,132 |
2019-11-27 | $23.68 | $23.71 | $23.66 | $23.69 | $23.53 | 1,600 |
2019-11-26 | $23.62 | $23.62 | $23.59 | $23.59 | $23.44 | 800 |
2019-11-25 | $23.15 | $23.55 | $23.15 | $23.55 | $23.39 | 1,395 |
2019-11-22 | $23.18 | $23.21 | $23.14 | $23.16 | $23.01 | 4,958 |
2019-11-21 | $23.15 | $23.20 | $23.15 | $23.18 | $23.02 | 1,300 |
2019-11-20 | $23.12 | $23.30 | $23.04 | $23.22 | $23.06 | 9,847 |
2019-11-19 | $23.18 | $23.27 | $23.16 | $23.20 | $23.05 | 1,400 |
2019-11-18 | $23.14 | $23.14 | $23.12 | $23.14 | $22.98 | 1,100 |
2019-11-15 | $23.01 | $23.18 | $23.00 | $23.18 | $23.03 | 1,302 |
2019-11-14 | $22.90 | $23.00 | $22.90 | $22.92 | $22.77 | 1,200 |
2019-11-13 | $22.85 | $22.88 | $22.73 | $22.88 | $22.72 | 2,100 |
2019-11-12 | $22.94 | $23.00 | $22.92 | $22.92 | $22.77 | 1,000 |
2019-11-11 | $22.71 | $22.88 | $22.71 | $22.88 | $22.73 | 1,376 |
2019-11-08 | $22.82 | $22.95 | $22.77 | $22.91 | $22.76 | 5,242 |
2019-11-07 | $22.86 | $22.88 | $22.71 | $22.73 | $22.58 | 2,600 |
2019-11-06 | $22.55 | $22.67 | $22.55 | $22.66 | $22.51 | 7,206 |
2019-11-05 | $22.84 | $22.84 | $22.65 | $22.66 | $22.51 | 1,246 |
2019-11-04 | $22.75 | $22.75 | $22.66 | $22.66 | $22.51 | 2,400 |
2019-11-01 | $22.57 | $22.63 | $22.57 | $22.61 | $22.46 | 3,700 |
2019-10-31 | $22.19 | $22.25 | $22.16 | $22.25 | $22.10 | 2,500 |
2019-10-30 | $22.53 | $22.53 | $22.30 | $22.42 | $22.28 | 1,806 |
2019-10-29 | $22.39 | $22.52 | $22.35 | $22.47 | $22.32 | 3,417 |
2019-10-28 | $22.47 | $22.51 | $22.44 | $22.47 | $22.32 | 3,886 |
2019-10-25 | $22.26 | $22.34 | $22.26 | $22.30 | $22.15 | 7,200 |
2019-10-24 | $22.35 | $22.41 | $22.35 | $22.41 | $22.26 | 1,300 |
2019-10-23 | $22.43 | $22.45 | $22.41 | $22.45 | $22.30 | 1,500 |
2019-10-22 | $22.36 | $22.41 | $22.31 | $22.31 | $22.16 | 1,800 |
2019-10-21 | $22.29 | $22.29 | $22.29 | $22.29 | $22.14 | 0 |
2019-10-18 | $22.20 | $22.21 | $22.14 | $22.17 | $22.02 | 1,923 |
2019-10-17 | $22.00 | $22.22 | $22.00 | $22.20 | $22.05 | 4,805 |
2019-10-16 | $22.11 | $22.11 | $21.96 | $21.96 | $21.81 | 2,662 |
2019-10-15 | $22.00 | $22.15 | $22.00 | $22.05 | $21.90 | 2,100 |
2019-10-14 | $21.89 | $21.89 | $21.89 | $21.89 | $21.75 | 96 |
2019-10-11 | $22.08 | $22.08 | $21.94 | $21.94 | $21.80 | 4,600 |
2019-10-10 | $21.70 | $21.70 | $21.58 | $21.67 | $21.53 | 2,800 |
2019-10-09 | $21.54 | $21.54 | $21.50 | $21.50 | $21.35 | 1,100 |
2019-10-08 | $21.31 | $21.47 | $21.29 | $21.32 | $21.18 | 1,590 |
2019-10-07 | $21.61 | $21.64 | $21.55 | $21.59 | $21.45 | 1,689 |
2019-10-04 | $21.35 | $21.57 | $21.35 | $21.57 | $21.43 | 800 |
2019-10-03 | $21.08 | $21.19 | $21.08 | $21.18 | $21.04 | 6,500 |
2019-10-02 | $21.07 | $21.07 | $20.92 | $21.02 | $20.88 | 2,972 |
2019-10-01 | $21.54 | $21.60 | $21.16 | $21.22 | $21.08 | 831 |
2019-09-30 | $21.49 | $21.57 | $21.46 | $21.57 | $21.42 | 905 |
2019-09-27 | $21.53 | $21.53 | $21.38 | $21.38 | $21.24 | 100 |
2019-09-26 | $21.55 | $21.62 | $21.55 | $21.62 | $21.48 | 200 |
2019-09-25 | $21.57 | $21.78 | $21.57 | $21.76 | $21.62 | 2,394 |
2019-09-24 | $21.92 | $21.92 | $21.57 | $21.57 | $21.43 | 500 |
2019-09-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.84 | 80 |
2019-09-20 | $22.02 | $22.02 | $21.92 | $21.92 | $21.78 | 300 |
2019-09-19 | $21.93 | $21.93 | $21.91 | $21.91 | $21.76 | 800 |
2019-09-18 | $21.96 | $22.03 | $21.87 | $22.03 | $21.89 | 900 |
2019-09-17 | $22.14 | $22.16 | $22.02 | $22.16 | $22.01 | 2,871 |
2019-09-16 | $22.13 | $22.14 | $22.12 | $22.14 | $22.00 | 700 |
2019-09-13 | $22.10 | $22.15 | $22.05 | $22.11 | $21.96 | 2,730 |
2019-09-12 | $21.98 | $22.10 | $21.95 | $22.10 | $21.95 | 2,500 |
2019-09-11 | $21.67 | $22.05 | $21.67 | $22.05 | $21.91 | 2,044 |
2019-09-10 | $21.67 | $21.67 | $21.67 | $21.67 | $21.52 | 25 |
2019-09-09 | $21.45 | $21.52 | $21.45 | $21.52 | $21.38 | 800 |
2019-09-06 | $21.42 | $21.48 | $21.41 | $21.43 | $21.29 | 576 |
2019-09-05 | $21.28 | $21.42 | $21.28 | $21.42 | $21.28 | 1,500 |
2019-09-04 | $20.93 | $21.00 | $20.90 | $21.00 | $20.87 | 11,300 |
2019-09-03 | $20.73 | $20.77 | $20.66 | $20.77 | $20.63 | 875 |
2019-08-30 | $21.00 | $21.00 | $20.92 | $20.98 | $20.84 | 5,400 |
2019-08-29 | $20.88 | $20.94 | $20.87 | $20.88 | $20.74 | 3,258 |
2019-08-28 | $20.59 | $20.59 | $20.59 | $20.59 | $20.45 | 270 |
2019-08-27 | $20.81 | $20.81 | $20.33 | $20.34 | $20.21 | 2,273 |
2019-08-26 | $20.59 | $20.62 | $20.59 | $20.62 | $20.48 | 410 |
2019-08-23 | $20.55 | $20.60 | $20.42 | $20.42 | $20.29 | 749 |
2019-08-22 | $21.08 | $21.24 | $21.07 | $21.10 | $20.96 | 4,148 |
2019-08-21 | $21.18 | $21.18 | $21.07 | $21.10 | $20.96 | 1,747 |
2019-08-20 | $20.94 | $21.03 | $20.94 | $20.98 | $20.84 | 441 |
2019-08-19 | $20.98 | $21.12 | $20.98 | $21.07 | $20.93 | 980 |
2019-08-16 | $20.35 | $20.76 | $20.35 | $20.73 | $20.59 | 1,762 |
2019-08-15 | $20.31 | $20.31 | $20.20 | $20.28 | $20.15 | 4,816 |
2019-08-14 | $20.60 | $20.60 | $20.34 | $20.38 | $20.25 | 3,240 |
2019-08-13 | $20.67 | $21.07 | $20.67 | $21.02 | $20.88 | 1,741 |
2019-08-12 | $20.82 | $20.83 | $20.75 | $20.79 | $20.65 | 1,574 |
2019-08-09 | $20.99 | $21.15 | $20.99 | $21.11 | $20.97 | 5,879 |
2019-08-08 | $21.01 | $21.32 | $20.96 | $21.31 | $21.17 | 2,504 |
2019-08-07 | $20.78 | $20.97 | $20.70 | $20.97 | $20.83 | 7,757 |
2019-08-06 | $21.00 | $21.01 | $20.78 | $20.98 | $20.84 | 5,552 |
2019-08-05 | $21.10 | $21.10 | $20.76 | $20.82 | $20.68 | 6,376 |
2019-08-02 | $21.51 | $21.51 | $21.35 | $21.46 | $21.32 | 3,087 |
2019-08-01 | $21.98 | $22.18 | $21.74 | $21.74 | $21.60 | 3,285 |
2019-07-31 | $22.23 | $22.30 | $22.04 | $22.04 | $21.89 | 4,391 |
2019-07-30 | $22.12 | $22.24 | $22.12 | $22.24 | $22.09 | 280 |
2019-07-29 | $22.41 | $22.42 | $22.20 | $22.26 | $22.11 | 5,130 |
2019-07-26 | $22.15 | $22.31 | $22.15 | $22.31 | $22.16 | 383 |
2019-07-25 | $22.21 | $22.21 | $22.05 | $22.05 | $21.90 | 5,065 |
2019-07-24 | $21.98 | $22.24 | $21.98 | $22.24 | $22.09 | 1,172 |
2019-07-23 | $21.78 | $21.94 | $21.78 | $21.93 | $21.79 | 6,775 |
2019-07-22 | $21.99 | $21.99 | $21.82 | $21.82 | $21.67 | 5,523 |
2019-07-19 | $22.02 | $22.02 | $21.91 | $21.91 | $21.76 | 4,773 |
2019-07-18 | $22.02 | $22.02 | $21.94 | $21.97 | $21.83 | 1,798 |
2019-07-17 | $22.20 | $22.20 | $22.04 | $22.04 | $21.89 | 7,161 |
2019-07-16 | $22.14 | $22.27 | $22.14 | $22.20 | $22.05 | 12,607 |
2019-07-15 | $22.28 | $22.28 | $22.15 | $22.18 | $22.04 | 11,219 |
2019-07-12 | $22.18 | $22.31 | $22.18 | $22.28 | $22.13 | 9,396 |
2019-07-11 | $22.02 | $22.09 | $22.02 | $22.09 | $21.94 | 8,182 |
2019-07-10 | $21.98 | $22.07 | $21.98 | $22.04 | $21.89 | 2,104 |
2019-07-09 | $21.98 | $22.04 | $21.93 | $22.04 | $21.89 | 4,421 |
2019-07-08 | $22.04 | $22.04 | $22.00 | $22.00 | $21.85 | 19,350 |
2019-07-05 | $22.03 | $22.20 | $22.03 | $22.18 | $22.03 | 1,656 |
2019-07-03 | $21.97 | $22.14 | $21.97 | $22.14 | $22.00 | 1,722 |
2019-07-02 | $21.96 | $21.96 | $21.93 | $21.93 | $21.79 | 389 |
2019-07-01 | $22.11 | $22.11 | $21.93 | $21.99 | $21.85 | 3,720 |
2019-06-28 | $21.80 | $21.91 | $21.78 | $21.91 | $21.77 | 2,440 |
2019-06-27 | $21.55 | $21.67 | $21.55 | $21.67 | $21.52 | 470 |
2019-06-26 | $21.47 | $21.47 | $21.39 | $21.39 | $21.24 | 1,625 |
2019-06-25 | $21.57 | $21.58 | $21.46 | $21.46 | $21.32 | 1,640 |
2019-06-24 | $21.76 | $21.78 | $21.66 | $21.66 | $21.52 | 4,041 |
2019-06-21 | $21.87 | $21.92 | $21.71 | $21.76 | $21.62 | 5,385 |
2019-06-20 | $21.85 | $21.90 | $21.74 | $21.83 | $21.69 | 5,542 |
2019-06-19 | $21.67 | $21.68 | $21.54 | $21.68 | $21.53 | 17,155 |
2019-06-18 | $21.54 | $21.69 | $21.54 | $21.54 | $21.40 | 6,257 |
2019-06-17 | $21.37 | $21.37 | $21.37 | $21.37 | $21.23 | 70 |
2019-06-14 | $21.23 | $21.29 | $21.23 | $21.29 | $21.15 | 1,759 |
2019-06-13 | $21.25 | $21.35 | $21.25 | $21.34 | $21.20 | 1,311 |
2019-06-12 | $21.21 | $21.21 | $21.19 | $21.19 | $21.05 | 363 |
2019-06-11 | $21.53 | $21.55 | $21.29 | $21.29 | $21.15 | 3,060 |
2019-06-10 | $21.45 | $21.59 | $21.44 | $21.44 | $21.30 | 2,277 |
2019-06-07 | $21.31 | $21.47 | $21.31 | $21.40 | $21.26 | 33,524 |
2019-06-06 | $21.23 | $21.28 | $21.23 | $21.28 | $21.14 | 4,425 |
2019-06-05 | $21.15 | $21.19 | $21.15 | $21.19 | $21.05 | 3,231 |
2019-06-04 | $20.85 | $21.10 | $20.85 | $21.10 | $20.96 | 936 |
2019-06-03 | $20.54 | $20.73 | $20.52 | $20.65 | $20.51 | 3,413 |
2019-05-31 | $20.57 | $20.60 | $20.41 | $20.56 | $20.42 | 3,395 |
2019-05-30 | $20.80 | $20.80 | $20.76 | $20.76 | $20.62 | 817 |
2019-05-29 | $20.69 | $20.77 | $20.60 | $20.72 | $20.59 | 11,315 |
2019-05-28 | $21.01 | $21.14 | $20.90 | $20.90 | $20.77 | 7,051 |
2019-05-24 | $21.02 | $21.08 | $21.00 | $21.07 | $20.93 | 11,458 |
2019-05-23 | $21.20 | $21.20 | $20.88 | $20.94 | $20.81 | 2,864 |
2019-05-22 | $21.44 | $21.44 | $21.35 | $21.40 | $21.26 | 4,599 |
2019-05-21 | $21.43 | $21.48 | $21.43 | $21.48 | $21.34 | 524 |
2019-05-20 | $21.20 | $21.21 | $21.12 | $21.21 | $21.07 | 2,906 |
2019-05-17 | $21.18 | $21.39 | $21.18 | $21.19 | $21.05 | 10,079 |
2019-05-16 | $21.28 | $21.52 | $21.28 | $21.44 | $21.30 | 6,064 |
2019-05-15 | $20.95 | $21.28 | $20.95 | $21.28 | $21.14 | 4,588 |
2019-05-14 | $21.06 | $21.25 | $21.06 | $21.20 | $21.06 | 3,333 |
2019-05-13 | $21.08 | $21.08 | $21.00 | $21.00 | $20.87 | 2,111 |
2019-05-10 | $21.35 | $21.57 | $21.18 | $21.57 | $21.43 | 5,018 |
2019-05-09 | $21.39 | $21.46 | $21.20 | $21.44 | $21.30 | 3,155 |
2019-05-08 | $21.47 | $21.54 | $21.43 | $21.43 | $21.29 | 8,434 |
2019-05-07 | $21.49 | $21.55 | $21.43 | $21.46 | $21.32 | 10,707 |
2019-05-06 | $21.62 | $21.81 | $21.62 | $21.76 | $21.62 | 12,238 |
2019-05-03 | $21.62 | $21.74 | $21.62 | $21.74 | $21.60 | 15,867 |
2019-05-02 | $21.31 | $21.46 | $21.31 | $21.46 | $21.32 | 13,703 |
2019-05-01 | $21.55 | $21.62 | $21.40 | $21.40 | $21.26 | 5,234 |
2019-04-30 | $21.54 | $21.57 | $21.39 | $21.57 | $21.43 | 21,076 |
2019-04-29 | $21.58 | $21.59 | $21.51 | $21.59 | $21.45 | 4,875 |
2019-04-26 | $21.27 | $21.48 | $21.27 | $21.48 | $21.34 | 2,362 |
2019-04-25 | $21.46 | $21.46 | $21.18 | $21.28 | $21.14 | 14,309 |
2019-04-24 | $21.41 | $21.50 | $21.41 | $21.48 | $21.34 | 1,669 |
2019-04-23 | $21.22 | $21.44 | $21.22 | $21.44 | $21.29 | 3,722 |
2019-04-22 | $20.98 | $21.17 | $20.98 | $21.17 | $21.03 | 1,132 |
2019-04-18 | $21.00 | $21.14 | $21.00 | $21.09 | $20.95 | 1,203 |
2019-04-17 | $21.48 | $21.48 | $21.00 | $21.00 | $20.86 | 12,990 |
2019-04-16 | $21.61 | $21.61 | $21.31 | $21.33 | $21.18 | 11,381 |
2019-04-15 | $21.45 | $21.46 | $21.45 | $21.46 | $21.31 | 381 |
2019-04-12 | $21.53 | $21.54 | $21.51 | $21.51 | $21.37 | 1,288 |
2019-04-11 | $21.52 | $21.52 | $21.43 | $21.47 | $21.33 | 2,798 |
2019-04-10 | $21.35 | $21.45 | $21.35 | $21.45 | $21.31 | 1,889 |
2019-04-09 | $21.40 | $21.42 | $21.36 | $21.36 | $21.21 | 1,433 |
2019-04-08 | $21.51 | $21.52 | $21.47 | $21.52 | $21.37 | 1,358 |
2019-04-05 | $21.44 | $21.53 | $21.44 | $21.53 | $21.39 | 630 |
2019-04-04 | $21.30 | $21.33 | $21.30 | $21.33 | $21.19 | 253 |
2019-04-03 | $21.43 | $21.43 | $21.18 | $21.23 | $21.09 | 3,702 |
2019-04-02 | $21.39 | $21.40 | $21.22 | $21.27 | $21.12 | 1,375 |
2019-04-01 | $21.26 | $21.32 | $21.22 | $21.32 | $21.18 | 5,732 |
2019-03-29 | $21.07 | $21.12 | $21.06 | $21.10 | $20.96 | 1,178 |
2019-03-28 | $20.97 | $20.97 | $20.83 | $20.93 | $20.79 | 793 |
2019-03-27 | $20.93 | $20.93 | $20.70 | $20.83 | $20.69 | 1,005 |
2019-03-26 | $20.98 | $20.98 | $20.88 | $20.88 | $20.74 | 5,913 |
2019-03-25 | $20.79 | $20.89 | $20.79 | $20.89 | $20.75 | 764 |
2019-03-22 | $21.20 | $21.20 | $20.89 | $20.89 | $20.75 | 5,025 |
2019-03-21 | $21.15 | $21.43 | $21.15 | $21.43 | $21.29 | 4,819 |
2019-03-20 | $21.39 | $21.39 | $21.12 | $21.17 | $21.03 | 7,443 |
2019-03-19 | $21.43 | $21.45 | $21.30 | $21.31 | $21.17 | 4,254 |
2019-03-18 | $21.35 | $21.40 | $21.27 | $21.40 | $21.26 | 8,423 |
2019-03-15 | $21.25 | $21.33 | $21.25 | $21.25 | $21.11 | 1,932 |
2019-03-14 | $21.22 | $21.28 | $21.22 | $21.26 | $21.12 | 1,169 |
2019-03-13 | $21.25 | $21.33 | $21.25 | $21.29 | $21.15 | 1,292 |
2019-03-12 | $21.13 | $21.15 | $21.11 | $21.13 | $20.99 | 1,648 |
2019-03-11 | $20.85 | $21.10 | $20.85 | $21.10 | $20.96 | 2,831 |
2019-03-08 | $20.64 | $20.82 | $20.64 | $20.82 | $20.68 | 4,696 |
2019-03-07 | $20.93 | $20.93 | $20.80 | $20.80 | $20.67 | 5,486 |
2019-03-06 | $21.25 | $21.25 | $21.02 | $21.02 | $20.88 | 1,104 |
2019-03-05 | $21.26 | $21.27 | $21.26 | $21.26 | $21.12 | 436 |
2019-03-04 | $21.55 | $21.60 | $21.21 | $21.31 | $21.17 | 4,902 |
2019-03-01 | $21.44 | $21.54 | $21.40 | $21.54 | $21.40 | 2,513 |
2019-02-28 | $21.46 | $21.46 | $21.38 | $21.38 | $21.24 | 2,987 |
2019-02-27 | $21.39 | $21.48 | $21.39 | $21.47 | $21.33 | 1,871 |
2019-02-26 | $21.63 | $21.64 | $21.56 | $21.56 | $21.42 | 1,340 |
2019-02-25 | $21.91 | $21.91 | $21.67 | $21.67 | $21.53 | 3,645 |
2019-02-22 | $21.65 | $21.76 | $21.65 | $21.76 | $21.62 | 3,114 |
2019-02-21 | $21.68 | $21.70 | $21.62 | $21.66 | $21.52 | 2,048 |
2019-02-20 | $21.65 | $21.72 | $21.64 | $21.71 | $21.56 | 3,435 |
2019-02-19 | $21.60 | $21.64 | $21.60 | $21.61 | $21.47 | 1,241 |
2019-02-15 | $21.50 | $21.57 | $21.48 | $21.57 | $21.43 | 2,695 |
2019-02-14 | $21.25 | $21.34 | $21.25 | $21.31 | $21.17 | 1,335 |
2019-02-13 | $21.20 | $21.28 | $21.20 | $21.27 | $21.13 | 2,240 |
2019-02-12 | $21.05 | $21.17 | $21.05 | $21.17 | $21.03 | 6,174 |
2019-02-11 | $20.90 | $20.94 | $20.90 | $20.94 | $20.81 | 4,930 |
2019-02-08 | $20.85 | $20.89 | $20.76 | $20.88 | $20.74 | 5,240 |
2019-02-07 | $20.87 | $20.93 | $20.80 | $20.85 | $20.71 | 11,389 |
2019-02-06 | $20.85 | $20.89 | $20.85 | $20.87 | $20.73 | 704 |
2019-02-05 | $20.95 | $20.95 | $20.89 | $20.90 | $20.76 | 5,526 |
2019-02-04 | $20.71 | $20.88 | $20.71 | $20.88 | $20.74 | 3,106 |
2019-02-01 | $20.70 | $20.71 | $20.63 | $20.69 | $20.56 | 4,253 |
2019-01-31 | $20.44 | $20.70 | $20.44 | $20.70 | $20.56 | 2,512 |
2019-01-30 | $20.43 | $20.54 | $20.43 | $20.53 | $20.39 | 3,642 |
2019-01-29 | $20.43 | $20.46 | $20.40 | $20.42 | $20.28 | 3,283 |
2019-01-28 | $20.33 | $20.39 | $20.32 | $20.35 | $20.21 | 5,914 |
2019-01-25 | $20.48 | $20.49 | $20.46 | $20.46 | $20.32 | 4,096 |
2019-01-24 | $20.31 | $20.31 | $20.25 | $20.29 | $20.16 | 4,500 |
2019-01-23 | $20.16 | $20.20 | $20.07 | $20.20 | $20.07 | 3,034 |
2019-01-22 | $20.26 | $20.26 | $20.03 | $20.06 | $19.93 | 9,216 |
2019-01-18 | $20.14 | $20.26 | $20.14 | $20.26 | $20.13 | 1,729 |
2019-01-17 | $19.94 | $20.08 | $19.94 | $20.01 | $19.88 | 2,883 |
2019-01-16 | $19.80 | $19.95 | $19.80 | $19.93 | $19.80 | 7,872 |
2019-01-15 | $19.71 | $19.80 | $19.71 | $19.80 | $19.67 | 2,900 |
2019-01-14 | $19.53 | $19.67 | $19.53 | $19.64 | $19.51 | 8,745 |
2019-01-11 | $19.72 | $19.72 | $19.58 | $19.69 | $19.56 | 10,570 |
2019-01-10 | $19.48 | $19.68 | $19.48 | $19.68 | $19.55 | 12,348 |
2019-01-09 | $19.60 | $19.66 | $19.57 | $19.61 | $19.48 | 6,294 |
2019-01-08 | $19.38 | $19.53 | $19.38 | $19.53 | $19.40 | 3,674 |
2019-01-07 | $19.26 | $19.38 | $19.20 | $19.31 | $19.18 | 5,151 |
2019-01-04 | $18.78 | $19.18 | $18.78 | $19.18 | $19.05 | 5,462 |
2019-01-03 | $18.73 | $18.73 | $18.72 | $18.72 | $18.60 | 959 |
2019-01-02 | $18.96 | $18.96 | $18.81 | $18.96 | $18.84 | 1,363 |
2018-12-31 | $18.92 | $19.00 | $18.92 | $19.00 | $18.87 | 3,802 |
2018-12-28 | $18.97 | $18.97 | $18.82 | $18.87 | $18.74 | 2,640 |
2018-12-27 | $18.63 | $18.80 | $18.49 | $18.80 | $18.67 | 3,348 |
2018-12-26 | $18.22 | $18.78 | $18.16 | $18.78 | $18.63 | 6,435 |
2018-12-24 | $18.43 | $18.49 | $18.32 | $18.32 | $18.17 | 6,748 |
2018-12-21 | $18.89 | $19.11 | $18.60 | $18.66 | $18.51 | 9,637 |
2018-12-20 | $19.18 | $19.18 | $18.78 | $18.92 | $18.77 | 15,047 |
2018-12-19 | $19.52 | $19.61 | $19.14 | $19.20 | $19.04 | 19,399 |
2018-12-18 | $19.57 | $19.75 | $19.39 | $19.50 | $19.34 | 11,229 |
2018-12-17 | $19.77 | $19.83 | $19.48 | $19.53 | $19.37 | 15,387 |
2018-12-14 | $20.17 | $20.17 | $19.90 | $19.90 | $19.74 | 9,441 |
2018-12-13 | $20.50 | $20.50 | $20.18 | $20.23 | $20.07 | 11,109 |
2018-12-12 | $20.36 | $20.60 | $20.36 | $20.45 | $20.28 | 6,168 |
2018-12-11 | $20.45 | $20.45 | $20.14 | $20.21 | $20.05 | 6,497 |
2018-12-10 | $20.14 | $20.27 | $19.93 | $20.25 | $20.09 | 10,338 |
2018-12-07 | $20.58 | $20.58 | $20.23 | $20.23 | $20.07 | 452 |
2018-12-06 | $20.31 | $20.52 | $20.13 | $20.52 | $20.36 | 10,033 |
2018-12-04 | $21.43 | $21.43 | $20.67 | $20.67 | $20.51 | 8,494 |
2018-12-03 | $21.51 | $21.51 | $21.27 | $21.35 | $21.18 | 4,850 |
2018-11-30 | $21.35 | $21.37 | $21.20 | $21.36 | $21.19 | 7,912 |
2018-11-29 | $21.23 | $21.36 | $21.20 | $21.36 | $21.19 | 875 |
2018-11-28 | $20.90 | $21.24 | $20.87 | $21.22 | $21.05 | 4,568 |
2018-11-27 | $20.94 | $20.94 | $20.75 | $20.78 | $20.61 | 8,081 |
2018-11-26 | $20.75 | $20.99 | $20.75 | $20.99 | $20.82 | 19,418 |
2018-11-23 | $20.78 | $20.80 | $20.78 | $20.78 | $20.61 | 2,124 |
2018-11-21 | $20.67 | $20.78 | $20.62 | $20.69 | $20.52 | 21,999 |
2018-11-20 | $20.69 | $20.73 | $20.51 | $20.55 | $20.39 | 55,556 |
2018-11-19 | $21.33 | $21.33 | $20.87 | $20.87 | $20.70 | 7,785 |
2018-11-16 | $21.22 | $21.29 | $21.17 | $21.29 | $21.12 | 7,529 |
2018-11-15 | $20.85 | $21.26 | $20.85 | $21.26 | $21.09 | 9,344 |
2018-11-14 | $21.26 | $21.26 | $20.86 | $20.91 | $20.74 | 9,452 |
2018-11-13 | $21.27 | $21.37 | $21.21 | $21.21 | $21.04 | 1,181 |
2018-11-12 | $21.58 | $21.58 | $21.19 | $21.23 | $21.06 | 6,529 |
2018-11-09 | $21.50 | $21.59 | $21.47 | $21.51 | $21.34 | 2,066 |
2018-11-08 | $21.78 | $21.79 | $21.71 | $21.71 | $21.54 | 998 |
2018-11-07 | $21.75 | $21.91 | $21.75 | $21.91 | $21.73 | 4,201 |
2018-11-06 | $21.29 | $21.38 | $21.29 | $21.38 | $21.20 | 7,630 |
2018-11-05 | $21.13 | $21.20 | $21.12 | $21.16 | $20.99 | 1,357 |
2018-11-02 | $21.30 | $21.30 | $21.18 | $21.19 | $21.02 | 13,972 |
2018-11-01 | $21.08 | $21.29 | $21.08 | $21.25 | $21.08 | 7,131 |
2018-10-31 | $21.05 | $21.07 | $20.95 | $20.95 | $20.78 | 2,594 |
2018-10-30 | $20.63 | $20.71 | $20.54 | $20.71 | $20.54 | 7,514 |
2018-10-29 | $20.71 | $20.71 | $20.52 | $20.52 | $20.36 | 1,873 |
2018-10-26 | $20.31 | $20.64 | $20.30 | $20.52 | $20.35 | 4,828 |
2018-10-25 | $20.39 | $20.67 | $20.38 | $20.65 | $20.49 | 6,533 |
2018-10-24 | $21.11 | $21.11 | $20.51 | $20.56 | $20.39 | 7,405 |
2018-10-23 | $21.00 | $21.31 | $20.94 | $21.31 | $21.14 | 12,081 |
2018-10-22 | $21.50 | $21.50 | $21.36 | $21.36 | $21.19 | 2,436 |
2018-10-19 | $21.50 | $21.71 | $21.44 | $21.47 | $21.30 | 5,006 |
2018-10-18 | $21.71 | $21.90 | $21.55 | $21.65 | $21.48 | 27,775 |
2018-10-17 | $22.05 | $22.05 | $21.78 | $21.91 | $21.74 | 2,680 |
2018-10-16 | $21.75 | $21.92 | $21.75 | $21.92 | $21.74 | 8,901 |
2018-10-15 | $21.35 | $21.58 | $21.35 | $21.58 | $21.41 | 4,859 |
2018-10-12 | $21.64 | $21.64 | $21.20 | $21.39 | $21.22 | 47,033 |
2018-10-11 | $21.70 | $21.78 | $21.39 | $21.41 | $21.24 | 6,157 |
2018-10-10 | $22.32 | $22.32 | $21.83 | $21.83 | $21.66 | 11,866 |
2018-10-09 | $22.47 | $22.48 | $22.43 | $22.45 | $22.27 | 3,094 |
2018-10-08 | $22.52 | $22.53 | $22.35 | $22.53 | $22.35 | 25,300 |
2018-10-05 | $22.57 | $23.00 | $22.47 | $23.00 | $22.82 | 3,500 |
2018-10-04 | $22.72 | $22.74 | $22.59 | $22.66 | $22.48 | 8,219 |
2018-10-03 | $22.96 | $22.97 | $22.76 | $22.76 | $22.58 | 2,882 |
2018-10-02 | $22.89 | $22.92 | $22.80 | $22.80 | $22.62 | 6,100 |
2018-10-01 | $23.20 | $23.20 | $22.93 | $22.93 | $22.75 | 6,891 |
2018-09-28 | $23.03 | $23.05 | $22.99 | $23.05 | $22.87 | 6,005 |
2018-09-27 | $22.93 | $23.05 | $22.93 | $22.97 | $22.79 | 6,004 |
2018-09-26 | $23.09 | $23.09 | $22.99 | $23.02 | $22.84 | 8,036 |
2018-09-25 | $23.04 | $23.04 | $23.00 | $23.01 | $22.83 | 15,536 |
2018-09-24 | $23.10 | $23.10 | $22.92 | $22.97 | $22.79 | 12,671 |
2018-09-21 | $23.10 | $23.15 | $23.10 | $23.12 | $22.94 | 14,342 |
2018-09-20 | $23.00 | $23.06 | $22.95 | $23.04 | $22.86 | 21,980 |
2018-09-19 | $23.19 | $23.22 | $22.94 | $22.94 | $22.74 | 27,748 |
2018-09-18 | $23.03 | $23.20 | $23.03 | $23.15 | $22.95 | 4,869 |
2018-09-17 | $23.05 | $23.05 | $22.99 | $23.00 | $22.80 | 2,759 |
2018-09-14 | $22.98 | $23.08 | $22.98 | $23.06 | $22.86 | 1,685 |
2018-09-13 | $23.01 | $23.04 | $22.99 | $23.04 | $22.84 | 7,540 |
2018-09-12 | $23.10 | $23.10 | $22.93 | $23.04 | $22.84 | 4,155 |
2018-09-11 | $23.00 | $23.15 | $23.00 | $23.14 | $22.94 | 5,786 |
2018-09-10 | $23.07 | $23.11 | $23.04 | $23.07 | $22.87 | 3,322 |
2018-09-07 | $23.04 | $23.08 | $23.04 | $23.06 | $22.86 | 1,125 |
2018-09-06 | $23.13 | $23.15 | $23.11 | $23.15 | $22.95 | 702 |
2018-09-05 | $23.24 | $23.24 | $23.05 | $23.16 | $22.96 | 3,435 |
2018-09-04 | $23.22 | $23.29 | $23.22 | $23.25 | $23.05 | 5,520 |
2018-08-31 | $23.19 | $23.22 | $23.16 | $23.22 | $23.02 | 1,040 |
2018-08-30 | $23.24 | $23.25 | $23.15 | $23.15 | $22.95 | 1,228 |
2018-08-29 | $23.19 | $23.21 | $23.16 | $23.16 | $22.96 | 7,058 |
2018-08-28 | $23.20 | $23.20 | $23.09 | $23.14 | $22.94 | 2,456 |
2018-08-27 | $23.19 | $23.23 | $23.14 | $23.14 | $22.94 | 6,399 |
2018-08-24 | $23.06 | $23.08 | $23.05 | $23.07 | $22.86 | 1,266 |
2018-08-23 | $23.06 | $23.09 | $22.97 | $22.97 | $22.77 | 10,278 |
2018-08-22 | $23.05 | $23.09 | $22.99 | $23.06 | $22.86 | 7,380 |
2018-08-21 | $22.92 | $23.06 | $22.92 | $23.06 | $22.86 | 3,468 |
2018-08-20 | $22.89 | $22.97 | $22.89 | $22.92 | $22.72 | 4,485 |
2018-08-17 | $22.75 | $22.83 | $22.75 | $22.82 | $22.62 | 1,593 |
2018-08-16 | $22.66 | $22.70 | $22.65 | $22.68 | $22.48 | 2,233 |
2018-08-15 | $22.36 | $22.48 | $22.36 | $22.41 | $22.21 | 2,953 |
2018-08-14 | $22.52 | $22.60 | $22.52 | $22.60 | $22.40 | 2,869 |
2018-08-13 | $22.39 | $22.50 | $22.38 | $22.38 | $22.19 | 1,415 |
2018-08-10 | $22.26 | $22.41 | $22.26 | $22.39 | $22.19 | 1,505 |
2018-08-09 | $22.55 | $22.55 | $22.44 | $22.46 | $22.26 | 9,327 |
2018-08-08 | $22.30 | $22.46 | $22.30 | $22.46 | $22.26 | 2,165 |
2018-08-07 | $22.29 | $22.39 | $22.29 | $22.33 | $22.14 | 2,775 |
2018-08-06 | $22.25 | $22.30 | $22.24 | $22.27 | $22.08 | 1,341 |
2018-08-03 | $22.34 | $22.34 | $22.20 | $22.22 | $22.03 | 3,327 |
2018-08-02 | $22.06 | $22.23 | $22.06 | $22.22 | $22.03 | 1,808 |
2018-08-01 | $22.06 | $22.11 | $22.03 | $22.06 | $21.87 | 5,803 |
2018-07-31 | $21.85 | $21.98 | $21.85 | $21.98 | $21.78 | 936 |
2018-07-30 | $22.11 | $22.11 | $21.82 | $21.82 | $21.63 | 4,103 |
2018-07-27 | $22.25 | $22.25 | $22.00 | $22.05 | $21.86 | 3,965 |
2018-07-26 | $22.33 | $22.46 | $22.33 | $22.45 | $22.26 | 3,774 |
2018-07-25 | $22.13 | $22.29 | $22.11 | $22.28 | $22.08 | 3,332 |
2018-07-24 | $22.37 | $22.37 | $22.01 | $22.02 | $21.83 | 8,098 |
2018-07-23 | $22.33 | $22.34 | $22.25 | $22.33 | $22.13 | 3,152 |
2018-07-20 | $22.25 | $22.31 | $22.25 | $22.28 | $22.08 | 2,339 |
2018-07-19 | $22.27 | $22.30 | $22.13 | $22.30 | $22.10 | 14,723 |
2018-07-18 | $22.18 | $22.22 | $22.07 | $22.22 | $22.03 | 6,016 |
2018-07-17 | $21.84 | $22.02 | $21.84 | $22.02 | $21.83 | 586 |
2018-07-16 | $22.12 | $22.12 | $21.93 | $21.93 | $21.74 | 7,213 |
2018-07-13 | $21.85 | $22.01 | $21.85 | $22.01 | $21.82 | 13,179 |
2018-07-12 | $21.82 | $21.92 | $21.82 | $21.90 | $21.71 | 5,646 |
2018-07-11 | $21.70 | $21.90 | $21.70 | $21.85 | $21.66 | 3,261 |
2018-07-10 | $21.89 | $21.97 | $21.88 | $21.88 | $21.69 | 4,861 |
2018-07-09 | $21.87 | $21.96 | $21.87 | $21.93 | $21.74 | 14,102 |
2018-07-06 | $21.60 | $21.74 | $21.57 | $21.73 | $21.54 | 2,901 |
2018-07-05 | $21.52 | $21.57 | $21.52 | $21.57 | $21.39 | 469 |
2018-07-03 | $21.50 | $21.60 | $21.50 | $21.54 | $21.35 | 2,306 |
2018-07-02 | $21.28 | $21.36 | $21.24 | $21.33 | $21.14 | 15,838 |
2018-06-29 | $21.41 | $21.47 | $21.38 | $21.39 | $21.20 | 7,581 |
2018-06-28 | $21.17 | $21.30 | $20.99 | $21.28 | $21.09 | 10,997 |
2018-06-27 | $21.57 | $21.61 | $21.24 | $21.25 | $21.06 | 27,903 |
2018-06-26 | $21.65 | $21.65 | $21.54 | $21.59 | $21.40 | 18,967 |
2018-06-25 | $21.76 | $21.76 | $21.49 | $21.53 | $21.35 | 38,224 |
2018-06-22 | $21.87 | $21.87 | $21.74 | $21.78 | $21.59 | 10,053 |
2018-06-21 | $23.79 | $23.79 | $21.65 | $21.65 | $21.46 | 19,768 |
2018-06-20 | $21.88 | $21.88 | $21.61 | $21.73 | $21.54 | 55,193 |
2018-06-19 | $21.54 | $21.61 | $21.50 | $21.55 | $21.33 | 6,985 |
2018-06-18 | $21.70 | $21.76 | $21.65 | $21.76 | $21.54 | 7,503 |
2018-06-15 | $21.61 | $21.74 | $21.61 | $21.74 | $21.52 | 490 |
2018-06-14 | $21.76 | $21.77 | $21.67 | $21.69 | $21.47 | 2,954 |
2018-06-13 | $21.84 | $21.87 | $21.79 | $21.79 | $21.57 | 9,575 |
2018-06-12 | $21.70 | $21.80 | $21.70 | $21.77 | $21.55 | 8,533 |
2018-06-11 | $21.71 | $21.83 | $21.71 | $21.81 | $21.59 | 5,223 |
2018-06-08 | $21.61 | $21.69 | $21.61 | $21.69 | $21.47 | 1,435 |
2018-06-07 | $21.75 | $21.75 | $21.60 | $21.66 | $21.44 | 20,265 |
2018-06-06 | $21.65 | $21.65 | $21.56 | $21.63 | $21.41 | 8,147 |
2018-06-05 | $21.60 | $21.61 | $21.53 | $21.55 | $21.33 | 19,311 |
2018-06-04 | $21.56 | $21.56 | $21.48 | $21.54 | $21.32 | 7,442 |
2018-06-01 | $21.46 | $21.48 | $21.41 | $21.41 | $21.19 | 6,584 |
2018-05-31 | $21.53 | $21.53 | $21.38 | $21.39 | $21.17 | 4,311 |
2018-05-30 | $21.47 | $21.64 | $21.47 | $21.61 | $21.39 | 9,714 |
2018-05-29 | $21.50 | $21.50 | $21.28 | $21.37 | $21.15 | 22,675 |
2018-05-25 | $21.52 | $21.60 | $21.52 | $21.60 | $21.38 | 12,244 |
2018-05-24 | $21.67 | $21.67 | $21.50 | $21.64 | $21.42 | 18,654 |
2018-05-23 | $21.57 | $21.63 | $21.51 | $21.61 | $21.39 | 13,584 |
2018-05-22 | $21.88 | $21.88 | $21.61 | $21.61 | $21.39 | 32,082 |
2018-05-21 | $21.94 | $21.94 | $21.75 | $21.77 | $21.55 | 36,063 |
2018-05-18 | $21.80 | $21.80 | $21.65 | $21.70 | $21.48 | 34,447 |
2018-05-17 | $21.67 | $21.72 | $21.60 | $21.67 | $21.45 | 78,603 |
2018-05-16 | $21.60 | $21.62 | $21.47 | $21.59 | $21.37 | 136,179 |
2018-05-15 | $21.42 | $21.42 | $21.36 | $21.39 | $21.17 | 2,887 |
2018-05-14 | $21.51 | $21.56 | $21.46 | $21.46 | $21.24 | 7,246 |
2018-05-11 | $21.52 | $21.57 | $21.50 | $21.50 | $21.28 | 1,945 |
2018-05-10 | $21.49 | $21.50 | $21.48 | $21.48 | $21.26 | 1,351 |
2018-05-09 | $21.27 | $21.39 | $21.27 | $21.39 | $21.17 | 2,175 |
2018-05-08 | $21.21 | $21.21 | $21.19 | $21.21 | $20.99 | 3,865 |
2018-05-07 | $21.12 | $21.19 | $21.12 | $21.15 | $20.93 | 5,520 |
2018-05-04 | $20.80 | $21.14 | $20.76 | $21.14 | $20.93 | 4,771 |
2018-05-03 | $21.05 | $21.10 | $21.05 | $21.10 | $20.89 | 302 |
2018-05-02 | $21.25 | $21.31 | $21.21 | $21.21 | $20.99 | 2,284 |
2018-05-01 | $21.12 | $21.13 | $20.95 | $21.04 | $20.83 | 3,197 |
2018-04-30 | $21.45 | $21.47 | $21.34 | $21.36 | $21.14 | 2,062 |
2018-04-27 | $21.23 | $21.40 | $21.23 | $21.36 | $21.14 | 3,861 |
2018-04-26 | $21.29 | $21.35 | $21.29 | $21.32 | $21.10 | 1,482 |
2018-04-25 | $21.24 | $21.24 | $21.17 | $21.17 | $20.96 | 265 |
2018-04-24 | $21.64 | $21.64 | $21.58 | $21.58 | $21.36 | 2,552 |
2018-04-23 | $21.52 | $21.57 | $21.52 | $21.55 | $21.33 | 1,261 |
2018-04-20 | $21.55 | $21.60 | $21.44 | $21.47 | $21.25 | 4,975 |
2018-04-19 | $21.59 | $21.62 | $21.51 | $21.51 | $21.29 | 3,272 |
2018-04-18 | $21.58 | $21.76 | $21.58 | $21.73 | $21.51 | 18,687 |
2018-04-17 | $21.48 | $21.58 | $21.48 | $21.58 | $21.36 | 2,607 |
2018-04-16 | $21.32 | $21.41 | $21.32 | $21.41 | $21.19 | 3,417 |
2018-04-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.00 | 36 |
2018-04-12 | $21.19 | $21.22 | $21.18 | $21.20 | $20.99 | 1,810 |
2018-04-11 | $21.06 | $21.14 | $21.06 | $21.14 | $20.92 | 915 |
2018-04-10 | $21.11 | $21.11 | $20.99 | $21.11 | $20.90 | 1,607 |
2018-04-09 | $20.93 | $20.98 | $20.93 | $20.94 | $20.73 | 5,800 |
2018-04-06 | $21.16 | $21.16 | $20.62 | $20.78 | $20.57 | 10,678 |
2018-04-05 | $21.13 | $21.31 | $21.13 | $21.31 | $21.09 | 6,633 |
2018-04-04 | $20.70 | $21.03 | $20.70 | $21.03 | $20.81 | 2,986 |
2018-04-03 | $20.61 | $20.61 | $20.61 | $20.61 | $20.40 | 418 |
2018-04-02 | $20.88 | $20.88 | $20.35 | $20.46 | $20.25 | 7,065 |
2018-03-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.79 | 683 |
2018-03-28 | $20.66 | $20.72 | $20.54 | $20.63 | $20.42 | 3,534 |
2018-03-27 | $20.74 | $20.75 | $20.74 | $20.75 | $20.54 | 1,055 |
2018-03-26 | $20.69 | $20.86 | $20.63 | $20.86 | $20.65 | 6,627 |
2018-03-23 | $20.80 | $20.80 | $20.55 | $20.57 | $20.36 | 5,092 |
2018-03-22 | $21.10 | $21.12 | $20.96 | $21.12 | $20.91 | 3,018 |
2018-03-21 | $21.15 | $21.35 | $21.15 | $21.30 | $21.08 | 1,608 |
2018-03-20 | $21.27 | $21.28 | $21.24 | $21.27 | $21.03 | 4,731 |
2018-03-19 | $21.28 | $21.28 | $21.09 | $21.18 | $20.94 | 2,958 |
2018-03-16 | $21.40 | $21.43 | $21.40 | $21.43 | $21.19 | 3,614 |
2018-03-15 | $21.36 | $21.36 | $21.28 | $21.28 | $21.04 | 1,076 |
2018-03-14 | $21.42 | $21.42 | $21.35 | $21.38 | $21.14 | 3,610 |
2018-03-13 | $21.55 | $21.59 | $21.40 | $21.40 | $21.16 | 6,400 |
2018-03-12 | $21.50 | $21.55 | $21.46 | $21.50 | $21.26 | 6,621 |
2018-03-09 | $21.31 | $21.52 | $21.31 | $21.47 | $21.23 | 9,836 |
2018-03-08 | $21.20 | $21.22 | $21.16 | $21.19 | $20.95 | 1,922 |
2018-03-07 | $21.14 | $21.17 | $21.06 | $21.17 | $20.93 | 4,572 |
2018-03-06 | $21.04 | $21.17 | $21.04 | $21.16 | $20.92 | 1,256 |
2018-03-05 | $20.69 | $21.04 | $20.69 | $21.03 | $20.79 | 3,715 |
2018-03-02 | $20.52 | $20.81 | $20.52 | $20.77 | $20.54 | 2,879 |
2018-03-01 | $20.92 | $20.93 | $20.55 | $20.67 | $20.43 | 7,916 |
2018-02-28 | $21.11 | $21.22 | $21.09 | $21.09 | $20.85 | 1,209 |
2018-02-27 | $21.29 | $21.41 | $21.20 | $21.20 | $20.96 | 2,036 |
2018-02-26 | $21.25 | $21.32 | $21.16 | $21.30 | $21.06 | 5,611 |
2018-02-23 | $20.89 | $21.00 | $20.89 | $21.00 | $20.77 | 2,336 |
2018-02-22 | $21.03 | $21.07 | $20.95 | $20.97 | $20.74 | 6,725 |
2018-02-21 | $21.08 | $21.28 | $21.06 | $21.06 | $20.82 | 3,390 |
2018-02-20 | $21.04 | $21.21 | $21.01 | $21.01 | $20.78 | 1,770 |
2018-02-16 | $20.97 | $21.25 | $20.97 | $21.19 | $20.95 | 4,734 |
2018-02-15 | $20.91 | $21.04 | $20.85 | $21.04 | $20.80 | 4,693 |
2018-02-14 | $20.69 | $21.02 | $20.68 | $20.98 | $20.75 | 10,043 |
2018-02-13 | $20.31 | $20.61 | $20.31 | $20.61 | $20.38 | 7,535 |
2018-02-12 | $20.32 | $20.53 | $20.29 | $20.46 | $20.23 | 6,259 |
2018-02-09 | $20.15 | $20.32 | $19.69 | $20.32 | $20.09 | 18,083 |
2018-02-08 | $20.69 | $20.69 | $20.06 | $20.06 | $19.83 | 10,862 |
2018-02-07 | $20.55 | $20.77 | $20.55 | $20.67 | $20.44 | 12,981 |
2018-02-06 | $20.01 | $20.64 | $20.01 | $20.60 | $20.37 | 14,710 |
2018-02-05 | $21.00 | $21.16 | $20.45 | $20.55 | $20.32 | 36,815 |
2018-02-02 | $21.50 | $21.51 | $21.19 | $21.24 | $21.00 | 28,340 |
2018-02-01 | $21.41 | $21.59 | $21.41 | $21.59 | $21.35 | 18,509 |
2018-01-31 | $21.43 | $21.80 | $21.43 | $21.55 | $21.31 | 23,761 |
2018-01-30 | $21.62 | $21.78 | $21.57 | $21.65 | $21.41 | 29,937 |
2018-01-29 | $22.00 | $22.02 | $21.85 | $21.85 | $21.61 | 13,784 |
2018-01-26 | $21.83 | $21.94 | $21.83 | $21.94 | $21.69 | 6,689 |
2018-01-25 | $21.99 | $21.99 | $21.80 | $21.82 | $21.58 | 14,699 |
2018-01-24 | $22.04 | $22.04 | $21.85 | $21.96 | $21.71 | 13,719 |
2018-01-23 | $21.86 | $21.91 | $21.81 | $21.90 | $21.66 | 44,278 |
2018-01-22 | $21.88 | $21.89 | $21.77 | $21.88 | $21.64 | 17,082 |
2018-01-19 | $21.75 | $21.81 | $21.69 | $21.81 | $21.57 | 15,510 |
2018-01-18 | $21.81 | $21.81 | $21.61 | $21.61 | $21.36 | 23,087 |
2018-01-17 | $21.69 | $21.75 | $21.65 | $21.75 | $21.51 | 17,261 |
2018-01-16 | $22.03 | $22.04 | $21.63 | $21.71 | $21.46 | 16,762 |
2018-01-12 | $21.81 | $21.96 | $21.78 | $21.93 | $21.68 | 28,256 |
2018-01-11 | $21.61 | $21.82 | $21.61 | $21.80 | $21.56 | 24,250 |
2018-01-10 | $21.56 | $21.57 | $21.48 | $21.49 | $21.25 | 13,417 |
2018-01-09 | $21.50 | $21.71 | $21.47 | $21.50 | $21.26 | 34,851 |
2018-01-08 | $21.42 | $21.70 | $21.35 | $21.59 | $21.35 | 57,964 |
2018-01-05 | $21.70 | $21.70 | $21.54 | $21.67 | $21.42 | 44,340 |
2018-01-04 | $21.54 | $21.75 | $21.41 | $21.66 | $21.42 | 34,138 |
2018-01-03 | $21.46 | $21.54 | $21.40 | $21.49 | $21.25 | 28,131 |
2018-01-02 | $21.62 | $21.62 | $21.38 | $21.45 | $21.21 | 48,980 |
2017-12-29 | $21.50 | $21.60 | $21.38 | $21.38 | $21.14 | 28,867 |
2017-12-28 | $21.66 | $21.66 | $21.45 | $21.48 | $21.24 | 21,349 |
2017-12-27 | $21.39 | $21.75 | $21.39 | $21.51 | $21.26 | 33,096 |
2017-12-26 | $21.50 | $21.79 | $21.42 | $21.50 | $21.26 | 25,099 |
2017-12-22 | $21.49 | $21.76 | $21.40 | $21.52 | $21.28 | 57,659 |
2017-12-21 | $21.55 | $21.94 | $21.36 | $21.47 | $21.23 | 167,200 |
2017-12-20 | $21.51 | $21.90 | $21.36 | $21.39 | $21.15 | 318,903 |
2017-12-19 | $21.50 | $22.10 | $21.32 | $21.35 | $21.11 | 22,934 |
2017-12-18 | $21.44 | $21.50 | $21.29 | $21.48 | $21.24 | 35,386 |
2017-12-15 | $20.85 | $22.10 | $20.85 | $21.16 | $20.92 | 12,512 |
2017-12-14 | $20.99 | $21.16 | $20.90 | $20.93 | $20.69 | 10,622 |
2017-12-13 | $21.15 | $21.17 | $21.06 | $21.06 | $20.82 | 9,078 |
2017-12-12 | $21.12 | $21.15 | $21.03 | $21.03 | $20.79 | 3,104 |
2017-12-11 | $21.36 | $21.36 | $21.08 | $21.11 | $20.87 | 7,807 |
2017-12-08 | $20.92 | $21.21 | $20.92 | $21.16 | $20.92 | 20,417 |
2017-12-07 | $21.05 | $21.71 | $20.85 | $21.00 | $20.76 | 34,582 |
2017-12-06 | $20.85 | $21.01 | $20.85 | $20.92 | $20.68 | 13,588 |
2017-12-05 | $21.18 | $21.34 | $20.24 | $21.01 | $20.77 | 75,816 |
2017-12-04 | $22.09 | $22.10 | $21.00 | $21.21 | $20.97 | 105,092 |
2017-12-01 | $20.76 | $21.27 | $19.42 | $20.98 | $20.74 | 20,838 |
2017-11-30 | $21.10 | $21.45 | $20.92 | $20.98 | $20.74 | 100,383 |
2017-11-29 | $20.46 | $22.50 | $20.45 | $20.87 | $20.64 | 8,074 |
2017-11-28 | $20.14 | $20.45 | $20.14 | $20.45 | $20.22 | 45,970 |
2017-11-27 | $20.26 | $20.27 | $20.20 | $20.21 | $19.98 | 2,250 |
2017-11-24 | $20.26 | $20.26 | $20.26 | $20.26 | $20.03 | 1,000 |
2017-11-22 | $20.32 | $20.33 | $20.27 | $20.27 | $20.04 | 750 |
2017-11-21 | $20.30 | $20.30 | $20.21 | $20.21 | $19.98 | 2,450 |
2017-11-20 | $20.05 | $20.08 | $20.05 | $20.06 | $19.83 | 1,291 |
2017-11-17 | $19.93 | $20.05 | $19.93 | $20.03 | $19.80 | 6,205 |
2017-11-16 | $19.99 | $19.99 | $19.95 | $19.95 | $19.73 | 704 |
2017-11-15 | $19.93 | $19.93 | $19.81 | $19.81 | $19.59 | 306 |
2017-11-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.65 | 60 |
2017-11-13 | $19.87 | $19.87 | $19.87 | $19.87 | $19.65 | 1,314 |
2017-11-10 | $19.98 | $19.98 | $19.98 | $19.98 | $19.75 | 108 |
2017-11-09 | $19.93 | $19.93 | $19.75 | $19.86 | $19.63 | 6,996 |
2017-11-08 | $19.90 | $20.02 | $19.90 | $19.99 | $19.76 | 13,020 |
2017-11-07 | $20.25 | $20.25 | $19.92 | $19.96 | $19.73 | 5,586 |
2017-11-06 | $20.15 | $20.21 | $20.10 | $20.19 | $19.96 | 7,960 |
2017-11-03 | $20.20 | $20.20 | $20.04 | $20.07 | $19.84 | 3,668 |
2017-11-02 | $20.00 | $20.14 | $20.00 | $20.14 | $19.91 | 8,935 |
2017-11-01 | $20.16 | $20.17 | $19.91 | $19.93 | $19.71 | 6,914 |
2017-10-31 | $20.10 | $20.10 | $19.95 | $19.99 | $19.76 | 9,552 |
2017-10-30 | $20.40 | $20.40 | $19.91 | $20.05 | $19.82 | 9,064 |
2017-10-27 | $20.20 | $20.20 | $20.01 | $20.10 | $19.87 | 2,877 |
2017-10-26 | $20.40 | $20.40 | $20.04 | $20.09 | $19.86 | 7,015 |
2017-10-25 | $20.04 | $20.04 | $19.95 | $19.99 | $19.76 | 2,939 |
2017-10-24 | $21.92 | $21.92 | $20.17 | $20.22 | $19.99 | 5,925 |
2017-10-23 | $20.25 | $20.25 | $20.15 | $20.15 | $19.92 | 16,882 |
2017-10-20 | $20.10 | $20.20 | $20.10 | $20.20 | $19.97 | 9,743 |
2017-10-19 | $19.95 | $20.01 | $19.95 | $19.99 | $19.77 | 788 |
2017-10-18 | $20.15 | $20.15 | $20.09 | $20.13 | $19.90 | 1,170 |
2017-10-17 | $20.00 | $20.86 | $20.00 | $20.05 | $19.83 | 103,694 |
EventShares U.S. Legislative Opportunities ETF (PLCY) News Headlines
Recent EventShares U.S. Legislative Opportunities ETF (PLCY) News
Similar Companies to EventShares U.S. Legislative Opportunities ETF (PLCY) 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 | -- | -- | -- |