PORTFOLIOPLUS EMERGING MARKETS ETF (PPEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.88 ($0.03) 0.14%
PORTFOLIOPLUS EMERGING MARKETS ETF - Daily Information
Click for more stock information on PORTFOLIOPLUS EMERGING MARKETS ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.84 |
Previous Close | $20.88 |
High | $20.88 |
Low | $20.84 |
Adjusted Open | $20.84 |
Previous Adjusted Close | $20.88 |
Adjusted High | $20.88 |
Adjusted Low | $20.84 |
About PORTFOLIOPLUS EMERGING MARKETS ETF (PPEM)
DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the Index, exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold equities, money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The term “emerging market,” as it is defined by the index provider, refers to an economy that is in the initial stages of industrialization and has been historically marked by low per capita income and lack of capital market transparency, but appears to be implementing political and/or market reforms resulting in greater capital market transparency, increased access for foreign investors and generally improved economic conditions. Emerging markets have the potential for significantly higher or lower rates of return and carry greater risks than more developed economies. The Index is a free float-adjusted market capitalization index that is designed to measure equity market performance in the global emerging markets. As of December 31, 2019, the Index consisted of the following 24 emerging market country indices: Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Kuwait, Malaysia, Mexico, Pakistan, Peru, Philippines, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. As of December 31, 2019, the component securities of the Index had capitalizations ranging from $363.7 million to $369.1 billion and were concentrated in the financial services and technology sectors. The Index is reviewed semi-annually. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Direxion positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day.
Invest in PORTFOLIOPLUS EMERGING MARKETS ETF (PPEM)
Historical Stock Data for PORTFOLIOPLUS EMERGING MARKETS ETF (PPEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-15 | $20.84 | $20.88 | $20.84 | $20.88 | $20.88 | 200 |
2025-04-14 | $20.88 | $20.88 | $20.85 | $20.85 | $20.85 | 2,150 |
2025-04-11 | $20.19 | $20.63 | $20.19 | $20.63 | $20.63 | 8,350 |
2025-04-10 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 253,296 |
2025-04-09 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 82 |
2025-04-08 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1,008 |
2025-04-07 | $19.59 | $19.59 | $19.24 | $19.24 | $19.24 | 1,008 |
2025-04-04 | $20.16 | $20.16 | $20.04 | $20.04 | $20.04 | 2,605 |
2025-04-03 | $21.32 | $21.32 | $21.23 | $21.23 | $21.23 | 2,297 |
2025-04-02 | $21.59 | $21.61 | $21.59 | $21.61 | $21.61 | 125 |
2025-04-01 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 2,000 |
2025-03-31 | $21.46 | $21.53 | $21.46 | $21.53 | $21.53 | 7,842 |
2025-03-28 | $21.83 | $21.83 | $21.73 | $21.73 | $21.73 | 5,996 |
2025-03-27 | $22.16 | $22.16 | $22.13 | $22.13 | $22.13 | 1,078 |
2025-03-26 | $22.04 | $22.09 | $21.98 | $21.98 | $21.98 | 1,131 |
2025-03-25 | $22.11 | $22.11 | $22.03 | $22.03 | $22.03 | 1,907 |
2025-03-24 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2025-03-21 | $21.92 | $21.97 | $21.92 | $21.97 | $21.97 | 2,662 |
2025-03-20 | $22.11 | $22.11 | $22.08 | $22.08 | $22.08 | 3,429 |
2025-03-19 | $22.25 | $22.31 | $22.25 | $22.31 | $22.31 | 483 |
2025-03-18 | $22.26 | $22.26 | $22.21 | $22.24 | $22.24 | 1,803 |
2025-03-17 | $22.34 | $22.44 | $22.34 | $22.42 | $22.42 | 3,125 |
2025-03-14 | $21.99 | $22.05 | $21.99 | $22.05 | $22.05 | 731 |
2025-03-13 | $21.54 | $21.64 | $21.54 | $21.64 | $21.64 | 2,340 |
2025-03-12 | $21.67 | $21.70 | $21.67 | $21.70 | $21.70 | 1,760 |
2025-03-11 | $21.57 | $21.63 | $21.57 | $21.63 | $21.63 | 2,750 |
2025-03-10 | $21.49 | $21.49 | $21.39 | $21.39 | $21.39 | 1,432 |
2025-03-07 | $21.88 | $21.94 | $21.88 | $21.94 | $21.94 | 909 |
2025-03-06 | $22.00 | $22.06 | $21.90 | $21.90 | $21.90 | 1,143 |
2025-03-05 | $21.85 | $21.99 | $21.85 | $21.99 | $21.99 | 2,196 |
2025-03-04 | $21.26 | $21.38 | $21.26 | $21.38 | $21.38 | 425 |
2025-03-03 | $21.48 | $21.48 | $21.17 | $21.17 | $21.17 | 2,229 |
2025-02-28 | $21.29 | $21.31 | $21.29 | $21.31 | $21.31 | 2,355 |
2025-02-27 | $21.82 | $21.82 | $21.66 | $21.66 | $21.66 | 4,061 |
2025-02-26 | $22.28 | $22.28 | $22.12 | $22.12 | $22.12 | 3,386 |
2025-02-25 | $21.84 | $21.84 | $21.83 | $21.83 | $21.83 | 2,888 |
2025-02-24 | $21.86 | $21.86 | $21.80 | $21.80 | $21.80 | 3,328 |
2025-02-21 | $22.36 | $22.36 | $22.18 | $22.18 | $22.18 | 4,696 |
2025-02-20 | $22.20 | $22.20 | $22.08 | $22.13 | $22.13 | 2,544 |
2025-02-19 | $21.99 | $21.99 | $21.96 | $21.96 | $21.96 | 1,115 |
2025-02-18 | $22.05 | $22.06 | $22.03 | $22.04 | $22.04 | 4,013 |
2025-02-14 | $21.94 | $21.97 | $21.94 | $21.97 | $21.97 | 1,641 |
2025-02-13 | $21.69 | $21.85 | $21.69 | $21.85 | $21.85 | 1,145 |
2025-02-12 | $21.79 | $21.81 | $21.74 | $21.81 | $21.81 | 2,398 |
2025-02-11 | $21.73 | $21.73 | $21.69 | $21.69 | $21.69 | 339 |
2025-02-10 | $21.67 | $21.71 | $21.67 | $21.71 | $21.71 | 1,963 |
2025-02-07 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 10 |
2025-02-06 | $21.35 | $21.42 | $21.35 | $21.42 | $21.42 | 1,728 |
2025-02-05 | $21.39 | $21.39 | $21.38 | $21.38 | $21.38 | 2,018 |
2025-02-04 | $21.50 | $21.50 | $21.46 | $21.46 | $21.46 | 2,456 |
2025-02-03 | $21.11 | $21.11 | $21.09 | $21.09 | $21.09 | 592 |
2025-01-31 | $21.46 | $21.50 | $21.24 | $21.24 | $21.24 | 3,314 |
2025-01-30 | $21.31 | $21.39 | $21.31 | $21.39 | $21.39 | 2,035 |
2025-01-29 | $21.18 | $21.18 | $21.05 | $21.05 | $21.05 | 1,227 |
2025-01-28 | $20.85 | $21.00 | $20.85 | $21.00 | $21.00 | 1,411 |
2025-01-27 | $20.89 | $20.89 | $20.87 | $20.87 | $20.87 | 4,207 |
2025-01-24 | $21.22 | $21.23 | $21.22 | $21.23 | $21.23 | 1,843 |
2025-01-23 | $21.07 | $21.13 | $21.07 | $21.13 | $21.13 | 2,574 |
2025-01-22 | $21.04 | $21.08 | $21.04 | $21.08 | $21.08 | 6,212 |
2025-01-21 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
2025-01-17 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 18,070 |
2025-01-16 | $20.82 | $20.82 | $20.76 | $20.76 | $20.76 | 1,489 |
2025-01-15 | $20.81 | $20.84 | $20.81 | $20.84 | $20.84 | 5,919 |
2025-01-14 | $20.58 | $20.61 | $20.58 | $20.61 | $20.61 | 1,157 |
2025-01-13 | $20.44 | $20.44 | $20.42 | $20.44 | $20.44 | 5,049 |
2025-01-10 | $20.57 | $20.60 | $20.55 | $20.55 | $20.55 | 3,142 |
2025-01-08 | $20.80 | $20.85 | $20.80 | $20.85 | $20.85 | 3,135 |
2025-01-07 | $20.99 | $20.99 | $20.90 | $20.90 | $20.90 | 2,040 |
2025-01-06 | $21.11 | $21.11 | $21.09 | $21.09 | $21.09 | 514 |
2025-01-03 | $21.00 | $21.00 | $20.94 | $21.00 | $21.00 | 1,527 |
2025-01-02 | $21.01 | $21.01 | $20.83 | $20.86 | $20.86 | 3,154 |
2024-12-31 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 117,204 |
2024-12-30 | $20.93 | $20.95 | $20.93 | $20.95 | $20.95 | 18,656 |
2024-12-27 | $21.09 | $21.11 | $21.09 | $21.11 | $21.11 | 1,921 |
2024-12-26 | $21.86 | $21.90 | $21.86 | $21.89 | $21.21 | 4,558 |
2024-12-24 | $21.94 | $21.95 | $21.94 | $21.95 | $21.27 | 2,147 |
2024-12-23 | $21.77 | $21.90 | $21.77 | $21.90 | $21.22 | 3,567 |
2024-12-20 | $21.79 | $21.79 | $21.79 | $21.79 | $21.11 | 49 |
2024-12-19 | $21.81 | $21.81 | $21.72 | $21.72 | $21.04 | 2,626 |
2024-12-18 | $22.14 | $22.14 | $21.61 | $21.61 | $20.93 | 1,049 |
2024-12-17 | $22.03 | $22.04 | $22.03 | $22.04 | $21.35 | 1,647 |
2024-12-16 | $22.17 | $22.17 | $22.14 | $22.14 | $21.45 | 4,366 |
2024-12-13 | $22.23 | $22.25 | $22.23 | $22.25 | $21.55 | 2,245 |
2024-12-12 | $22.31 | $22.31 | $22.23 | $22.23 | $21.53 | 1,520 |
2024-12-11 | $22.23 | $22.32 | $22.23 | $22.32 | $21.62 | 5,060 |
2024-12-10 | $22.19 | $22.19 | $22.16 | $22.16 | $21.47 | 3,368 |
2024-12-09 | $22.66 | $22.66 | $22.53 | $22.53 | $21.83 | 1,814 |
2024-12-06 | $22.13 | $22.13 | $22.09 | $22.09 | $21.40 | 6,890 |
2024-12-05 | $22.18 | $22.18 | $22.13 | $22.13 | $21.44 | 685 |
2024-12-04 | $22.04 | $22.08 | $22.04 | $22.08 | $21.39 | 1,752 |
2024-12-03 | $21.86 | $22.06 | $21.83 | $22.06 | $21.37 | 2,140 |
2024-12-02 | $21.97 | $22.04 | $21.97 | $22.04 | $21.35 | 2,280 |
2024-11-29 | $21.82 | $21.93 | $21.82 | $21.93 | $21.93 | 2,062 |
2024-11-27 | $22.08 | $22.08 | $22.02 | $22.02 | $22.02 | 3,179 |
2024-11-26 | $21.91 | $21.95 | $21.91 | $21.95 | $21.95 | 4,582 |
2024-11-25 | $21.97 | $22.06 | $21.97 | $22.02 | $22.02 | 2,971 |
2024-11-22 | $21.96 | $22.01 | $21.96 | $22.01 | $22.01 | 5,445 |
2024-11-21 | $21.99 | $22.01 | $21.95 | $22.01 | $22.01 | 3,978 |
2024-11-20 | $22.04 | $22.04 | $22.03 | $22.03 | $22.03 | 6,557 |
2024-11-19 | $21.98 | $22.04 | $21.98 | $22.04 | $22.04 | 5,600 |
2024-11-18 | $21.90 | $22.01 | $21.90 | $22.01 | $22.01 | 5,668 |
2024-11-15 | $21.73 | $21.74 | $21.73 | $21.74 | $21.74 | 1,521 |
2024-11-14 | $21.81 | $21.81 | $21.71 | $21.71 | $21.71 | 6,514 |
2024-11-13 | $21.77 | $21.77 | $21.75 | $21.75 | $21.75 | 6,835 |
2024-11-12 | $21.94 | $21.94 | $21.92 | $21.92 | $21.92 | 3,249 |
2024-11-11 | $22.38 | $22.39 | $22.36 | $22.36 | $22.36 | 1,713 |
2024-11-08 | $22.62 | $22.62 | $22.53 | $22.55 | $22.55 | 2,456 |
2024-11-07 | $23.04 | $23.18 | $23.04 | $23.12 | $23.12 | 14,668 |
2024-11-06 | $22.57 | $22.63 | $22.55 | $22.63 | $22.63 | 3,843 |
2024-11-05 | $22.83 | $22.87 | $22.83 | $22.87 | $22.87 | 3,745 |
2024-11-04 | $22.68 | $22.68 | $22.57 | $22.57 | $22.57 | 136,167 |
2024-11-01 | $22.69 | $22.69 | $22.52 | $22.52 | $22.52 | 2,553 |
2024-10-31 | $22.33 | $22.42 | $22.33 | $22.42 | $22.42 | 3,371 |
2024-10-30 | $22.71 | $22.71 | $22.65 | $22.65 | $22.65 | 2,670 |
2024-10-29 | $22.93 | $22.93 | $22.85 | $22.85 | $22.85 | 3,343 |
2024-10-28 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 1,300 |
2024-10-25 | $22.90 | $22.90 | $22.73 | $22.73 | $22.73 | 2,344 |
2024-10-24 | $22.72 | $22.72 | $22.68 | $22.71 | $22.71 | 2,581 |
2024-10-23 | $22.89 | $22.89 | $22.79 | $22.79 | $22.79 | 2,626 |
2024-10-22 | $23.00 | $23.00 | $22.98 | $22.98 | $22.98 | 5,711 |
2024-10-21 | $23.04 | $23.04 | $23.00 | $23.00 | $23.00 | 3,359 |
2024-10-18 | $23.24 | $23.24 | $23.19 | $23.19 | $23.19 | 3,783 |
2024-10-17 | $22.83 | $22.94 | $22.83 | $22.94 | $22.94 | 4,144 |
2024-10-16 | $23.06 | $23.06 | $23.05 | $23.05 | $23.05 | 2,065 |
2024-10-15 | $23.11 | $23.11 | $22.86 | $22.86 | $22.86 | 952 |
2024-10-14 | $23.42 | $23.42 | $23.36 | $23.36 | $23.36 | 2,921 |
2024-10-11 | $23.27 | $23.37 | $23.27 | $23.37 | $23.37 | 1,361 |
2024-10-10 | $23.16 | $23.24 | $23.12 | $23.24 | $23.24 | 4,423 |
2024-10-09 | $23.17 | $23.23 | $23.17 | $23.23 | $23.23 | 2,787 |
2024-10-08 | $23.34 | $23.35 | $23.32 | $23.33 | $23.33 | 2,462 |
2024-10-07 | $23.89 | $23.94 | $23.89 | $23.94 | $23.94 | 2,950 |
2024-10-04 | $23.70 | $23.73 | $23.70 | $23.73 | $23.73 | 2,204 |
2024-10-03 | $23.56 | $23.56 | $23.53 | $23.53 | $23.53 | 3,843 |
2024-10-02 | $23.70 | $23.80 | $23.67 | $23.80 | $23.80 | 1,886 |
2024-10-01 | $23.19 | $23.38 | $23.19 | $23.38 | $23.38 | 1,501 |
2024-09-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 5,432 |
2024-09-27 | $23.80 | $23.80 | $23.63 | $23.63 | $23.63 | 2,156 |
2024-09-26 | $23.63 | $23.71 | $23.63 | $23.71 | $23.71 | 1,690 |
2024-09-25 | $22.96 | $22.96 | $22.86 | $22.86 | $22.86 | 1,249 |
2024-09-24 | $22.92 | $23.16 | $22.92 | $23.16 | $23.16 | 2,780 |
2024-09-23 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 437 |
2024-09-20 | $22.32 | $22.32 | $22.28 | $22.28 | $22.28 | 402 |
2024-09-19 | $22.19 | $22.34 | $22.19 | $22.34 | $22.34 | 691 |
2024-09-18 | $21.85 | $21.85 | $21.84 | $21.84 | $21.84 | 377 |
2024-09-17 | $21.97 | $21.97 | $21.86 | $21.86 | $21.86 | 3,036 |
2024-09-16 | $21.85 | $21.89 | $21.85 | $21.89 | $21.89 | 2,990 |
2024-09-13 | $21.83 | $21.83 | $21.82 | $21.82 | $21.82 | 3,161 |
2024-09-12 | $21.62 | $21.70 | $21.62 | $21.70 | $21.70 | 4,732 |
2024-09-11 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 8 |
2024-09-10 | $21.41 | $21.45 | $21.41 | $21.45 | $21.45 | 3,105 |
2024-09-09 | $21.42 | $21.45 | $21.42 | $21.45 | $21.45 | 2,279 |
2024-09-06 | $21.43 | $21.43 | $21.32 | $21.33 | $21.33 | 3,483 |
2024-09-05 | $21.75 | $21.75 | $21.66 | $21.66 | $21.66 | 2,997 |
2024-09-04 | $21.73 | $21.73 | $21.64 | $21.64 | $21.64 | 6,125 |
2024-09-03 | $21.70 | $21.70 | $21.61 | $21.61 | $21.61 | 4,237 |
2024-08-30 | $21.95 | $22.00 | $21.91 | $22.00 | $22.00 | 1,855 |
2024-08-29 | $21.99 | $21.99 | $21.90 | $21.90 | $21.90 | 1,597 |
2024-08-28 | $21.92 | $21.92 | $21.84 | $21.84 | $21.84 | 4,825 |
2024-08-27 | $22.00 | $22.00 | $21.99 | $21.99 | $21.99 | 1,202 |
2024-08-26 | $22.08 | $22.08 | $22.01 | $22.01 | $22.01 | 1,715 |
2024-08-23 | $22.17 | $22.21 | $22.17 | $22.21 | $22.21 | 4,590 |
2024-08-22 | $21.95 | $21.96 | $21.79 | $21.79 | $21.79 | 4,012 |
2024-08-21 | $22.08 | $22.13 | $22.08 | $22.13 | $22.13 | 4,679 |
2024-08-20 | $22.01 | $22.03 | $22.01 | $22.03 | $22.03 | 942 |
2024-08-19 | $22.21 | $22.22 | $22.21 | $22.22 | $22.22 | 150 |
2024-08-16 | $21.95 | $22.02 | $21.95 | $22.02 | $22.02 | 2,009 |
2024-08-15 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1,138 |
2024-08-14 | $21.59 | $21.59 | $21.57 | $21.57 | $21.57 | 2,322 |
2024-08-13 | $21.58 | $21.72 | $21.58 | $21.72 | $21.72 | 1,086 |
2024-08-12 | $21.53 | $21.53 | $21.48 | $21.48 | $21.48 | 507 |
2024-08-09 | $21.41 | $21.46 | $21.41 | $21.46 | $21.46 | 2,955 |
2024-08-08 | $21.24 | $21.33 | $21.24 | $21.33 | $21.33 | 132 |
2024-08-07 | $21.17 | $21.17 | $20.88 | $20.88 | $20.88 | 495 |
2024-08-06 | $20.64 | $20.68 | $20.64 | $20.68 | $20.68 | 3,901 |
2024-08-05 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 2,520 |
2024-08-02 | $21.09 | $21.19 | $21.07 | $21.19 | $21.19 | 3,403 |
2024-08-01 | $21.76 | $21.76 | $21.54 | $21.54 | $21.54 | 2,722 |
2024-07-31 | $22.00 | $22.00 | $21.97 | $21.97 | $21.97 | 2,197 |
2024-07-30 | $21.54 | $21.54 | $21.51 | $21.51 | $21.51 | 3,198 |
2024-07-29 | $21.57 | $21.63 | $21.57 | $21.62 | $21.62 | 1,947 |
2024-07-26 | $21.56 | $21.61 | $21.56 | $21.61 | $21.61 | 1,152 |
2024-07-25 | $21.40 | $21.40 | $21.35 | $21.35 | $21.35 | 5,398 |
2024-07-24 | $21.58 | $21.58 | $21.41 | $21.41 | $21.41 | 1,426 |
2024-07-23 | $21.73 | $21.73 | $21.70 | $21.71 | $21.71 | 1,772 |
2024-07-22 | $21.86 | $21.88 | $21.79 | $21.88 | $21.88 | 2,681 |
2024-07-19 | $21.79 | $21.79 | $21.67 | $21.67 | $21.67 | 3,267 |
2024-07-18 | $22.06 | $22.06 | $21.95 | $21.95 | $21.95 | 3,336 |
2024-07-17 | $22.14 | $22.14 | $22.08 | $22.08 | $22.08 | 1,947 |
2024-07-16 | $22.36 | $22.40 | $22.36 | $22.40 | $22.40 | 757 |
2024-07-15 | $22.36 | $22.36 | $22.32 | $22.32 | $22.32 | 3,679 |
2024-07-12 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 7 |
2024-07-11 | $22.52 | $22.52 | $22.48 | $22.48 | $22.48 | 802 |
2024-07-10 | $22.28 | $22.36 | $22.28 | $22.36 | $22.36 | 2,874 |
2024-07-09 | $22.17 | $22.17 | $22.16 | $22.16 | $22.16 | 1,729 |
2024-07-08 | $22.14 | $22.14 | $22.11 | $22.11 | $22.11 | 1,315 |
2024-07-05 | $22.02 | $22.13 | $22.02 | $22.13 | $22.13 | 847 |
2024-07-03 | $21.94 | $21.94 | $21.91 | $21.91 | $21.91 | 2,034 |
2024-07-02 | $21.55 | $21.63 | $21.55 | $21.63 | $21.63 | 1,282 |
2024-07-01 | $21.53 | $21.56 | $21.53 | $21.56 | $21.56 | 6,363 |
2024-06-28 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 26,879 |
2024-06-27 | $21.50 | $21.50 | $21.46 | $21.46 | $21.46 | 859 |
2024-06-26 | $21.38 | $21.41 | $21.38 | $21.41 | $21.41 | 3,187 |
2024-06-25 | $21.39 | $21.44 | $21.39 | $21.44 | $21.44 | 1,090 |
2024-06-24 | $21.50 | $21.50 | $21.44 | $21.44 | $21.44 | 2,244 |
2024-06-21 | $21.40 | $21.40 | $21.37 | $21.38 | $21.38 | 4,937 |
2024-06-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 4 |
2024-06-18 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 59 |
2024-06-17 | $21.16 | $21.29 | $21.16 | $21.29 | $21.29 | 4,932 |
2024-06-14 | $21.06 | $21.15 | $21.06 | $21.15 | $21.15 | 701 |
2024-06-13 | $21.07 | $21.08 | $21.07 | $21.08 | $21.08 | 3,358 |
2024-06-12 | $21.27 | $21.27 | $21.19 | $21.19 | $21.19 | 2,448 |
2024-06-11 | $20.94 | $20.99 | $20.94 | $20.99 | $20.99 | 561 |
2024-06-10 | $21.03 | $21.08 | $21.03 | $21.08 | $21.08 | 1,272 |
2024-06-07 | $21.08 | $21.08 | $20.93 | $20.93 | $20.93 | 2,760 |
2024-06-06 | $21.18 | $21.21 | $21.18 | $21.21 | $21.21 | 1,549 |
2024-06-05 | $20.90 | $21.06 | $20.90 | $21.06 | $21.06 | 1,346 |
2024-06-04 | $20.67 | $20.70 | $20.67 | $20.70 | $20.70 | 1,809 |
2024-06-03 | $21.00 | $21.00 | $20.99 | $20.99 | $20.99 | 1,662 |
2024-05-31 | $20.67 | $20.75 | $20.64 | $20.75 | $20.75 | 4,343 |
2024-05-30 | $20.91 | $20.92 | $20.91 | $20.92 | $20.92 | 1,563 |
2024-05-29 | $20.98 | $21.01 | $20.98 | $21.01 | $21.01 | 714 |
2024-05-28 | $21.40 | $21.40 | $21.36 | $21.36 | $21.36 | 2,928 |
2024-05-24 | $21.43 | $21.46 | $21.43 | $21.44 | $21.44 | 1,934 |
2024-05-23 | $21.51 | $21.51 | $21.41 | $21.41 | $21.41 | 3,429 |
2024-05-22 | $21.67 | $21.67 | $21.61 | $21.61 | $21.61 | 2,417 |
2024-05-21 | $21.68 | $21.68 | $21.64 | $21.64 | $21.64 | 2,691 |
2024-05-20 | $21.82 | $21.82 | $21.78 | $21.78 | $21.78 | 2,804 |
2024-05-17 | $21.88 | $21.88 | $21.87 | $21.87 | $21.87 | 2,574 |
2024-05-16 | $21.79 | $21.79 | $21.78 | $21.78 | $21.78 | 2,227 |
2024-05-15 | $21.60 | $21.72 | $21.60 | $21.72 | $21.72 | 788 |
2024-05-14 | $21.39 | $21.46 | $21.39 | $21.46 | $21.46 | 2,977 |
2024-05-13 | $21.38 | $21.38 | $21.37 | $21.37 | $21.37 | 1,645 |
2024-05-10 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 4,430 |
2024-05-09 | $21.10 | $21.18 | $21.10 | $21.15 | $21.15 | 1,627 |
2024-05-08 | $21.10 | $21.12 | $21.10 | $21.12 | $21.12 | 1,247 |
2024-05-07 | $21.21 | $21.21 | $21.17 | $21.17 | $21.17 | 4,200 |
2024-05-06 | $21.32 | $21.33 | $21.31 | $21.33 | $21.33 | 1,676 |
2024-05-03 | $21.25 | $21.30 | $21.25 | $21.30 | $21.30 | 1,798 |
2024-05-02 | $20.92 | $21.08 | $20.92 | $21.08 | $21.08 | 2,327 |
2024-05-01 | $20.58 | $20.62 | $20.58 | $20.62 | $20.62 | 1,072 |
2024-04-30 | $20.70 | $20.70 | $20.57 | $20.57 | $20.57 | 3,944 |
2024-04-29 | $20.83 | $20.88 | $20.83 | $20.87 | $20.87 | 1,286 |
2024-04-26 | $20.62 | $20.65 | $20.62 | $20.65 | $20.65 | 1,212 |
2024-04-25 | $20.35 | $20.46 | $20.35 | $20.46 | $20.46 | 4,858 |
2024-04-24 | $20.29 | $20.34 | $20.29 | $20.34 | $20.34 | 1,830 |
2024-04-23 | $20.26 | $20.30 | $20.26 | $20.30 | $20.30 | 3,278 |
2024-04-22 | $20.02 | $20.16 | $20.02 | $20.16 | $20.16 | 2,234 |
2024-04-19 | $19.96 | $19.96 | $19.91 | $19.91 | $19.91 | 1,204 |
2024-04-18 | $20.08 | $20.08 | $20.00 | $20.00 | $20.00 | 2,094 |
2024-04-17 | $20.00 | $20.00 | $19.99 | $19.99 | $19.99 | 688 |
2024-04-16 | $19.93 | $19.99 | $19.93 | $19.98 | $19.98 | 3,726 |
2024-04-15 | $20.40 | $20.40 | $20.22 | $20.24 | $20.24 | 3,811 |
2024-04-12 | $20.40 | $20.40 | $20.35 | $20.35 | $20.35 | 497 |
2024-04-11 | $20.77 | $20.85 | $20.77 | $20.85 | $20.85 | 3,874 |
2024-04-10 | $20.75 | $20.75 | $20.71 | $20.71 | $20.71 | 2,340 |
2024-04-09 | $20.99 | $21.02 | $20.96 | $21.02 | $21.02 | 2,374 |
2024-04-08 | $20.86 | $20.86 | $20.85 | $20.85 | $20.85 | 488 |
2024-04-05 | $20.65 | $20.69 | $20.65 | $20.69 | $20.69 | 2,805 |
2024-04-04 | $20.86 | $20.92 | $20.64 | $20.64 | $20.64 | 2,515 |
2024-04-03 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 65 |
2024-04-02 | $20.68 | $20.69 | $20.68 | $20.69 | $20.69 | 5,363 |
2024-04-01 | $20.70 | $20.70 | $20.68 | $20.68 | $20.68 | 881 |
2024-03-28 | $20.79 | $20.81 | $20.73 | $20.75 | $20.75 | 75,389 |
2024-03-27 | $20.58 | $20.64 | $20.58 | $20.64 | $20.64 | 2,119 |
2024-03-26 | $20.68 | $20.68 | $20.65 | $20.65 | $20.65 | 3,710 |
2024-03-25 | $20.67 | $20.67 | $20.66 | $20.66 | $20.66 | 3,292 |
2024-03-22 | $20.70 | $20.70 | $20.68 | $20.68 | $20.68 | 498 |
2024-03-21 | $20.87 | $20.87 | $20.83 | $20.83 | $20.83 | 4,359 |
2024-03-20 | $20.61 | $20.82 | $20.61 | $20.82 | $20.82 | 723 |
2024-03-19 | $20.63 | $20.63 | $20.59 | $20.59 | $20.59 | 2,154 |
2024-03-18 | $20.73 | $20.73 | $20.70 | $20.70 | $20.70 | 1,175 |
2024-03-15 | $20.70 | $20.70 | $20.66 | $20.66 | $20.66 | 2,453 |
2024-03-14 | $20.88 | $20.88 | $20.86 | $20.86 | $20.86 | 2,761 |
2024-03-13 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 596 |
2024-03-12 | $20.85 | $20.93 | $20.85 | $20.93 | $20.93 | 2,636 |
2024-03-11 | $20.74 | $20.77 | $20.74 | $20.77 | $20.77 | 2,217 |
2024-03-08 | $20.88 | $20.88 | $20.76 | $20.76 | $20.76 | 2,994 |
2024-03-07 | $20.79 | $20.79 | $20.72 | $20.78 | $20.78 | 1,637 |
2024-03-06 | $20.65 | $20.65 | $20.64 | $20.64 | $20.64 | 1,380 |
2024-03-05 | $20.36 | $20.37 | $20.36 | $20.37 | $20.37 | 2,584 |
2024-03-04 | $20.59 | $20.65 | $20.57 | $20.57 | $20.57 | 593 |
2024-03-01 | $20.50 | $20.56 | $20.50 | $20.55 | $20.55 | 2,010 |
2024-02-29 | $20.21 | $20.21 | $20.19 | $20.19 | $20.19 | 19,074 |
2024-02-28 | $20.26 | $20.27 | $20.26 | $20.27 | $20.27 | 1,488 |
2024-02-27 | $20.44 | $20.44 | $20.43 | $20.43 | $20.43 | 2,693 |
2024-02-26 | $20.38 | $20.38 | $20.36 | $20.38 | $20.38 | 1,479 |
2024-02-23 | $20.50 | $20.53 | $20.50 | $20.53 | $20.53 | 1,971 |
2024-02-22 | $20.53 | $20.58 | $20.53 | $20.58 | $20.58 | 3,179 |
2024-02-21 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 4,647 |
2024-02-20 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 4,647 |
2024-02-16 | $20.24 | $20.24 | $20.18 | $20.18 | $20.18 | 2,422 |
2024-02-15 | $20.10 | $20.11 | $20.10 | $20.11 | $20.11 | 1,460 |
2024-02-14 | $20.00 | $20.07 | $20.00 | $20.07 | $20.07 | 2,585 |
2024-02-13 | $19.95 | $19.95 | $19.83 | $19.83 | $19.83 | 754 |
2024-02-12 | $20.25 | $20.25 | $20.19 | $20.19 | $20.19 | 2,190 |
2024-02-09 | $19.92 | $20.06 | $19.92 | $20.06 | $20.06 | 1,047 |
2024-02-08 | $19.96 | $19.96 | $19.93 | $19.93 | $19.93 | 780 |
2024-02-07 | $20.05 | $20.07 | $20.05 | $20.07 | $20.07 | 1,054 |
2024-02-06 | $20.02 | $20.10 | $20.02 | $20.10 | $20.10 | 690 |
2024-02-05 | $19.66 | $19.75 | $19.66 | $19.75 | $19.75 | 456 |
2024-02-02 | $19.68 | $19.70 | $19.68 | $19.70 | $19.70 | 2,593 |
2024-02-01 | $19.65 | $19.75 | $19.65 | $19.75 | $19.75 | 579 |
2024-01-31 | $19.55 | $19.55 | $19.40 | $19.40 | $19.40 | 1,407 |
2024-01-30 | $19.48 | $19.48 | $19.38 | $19.47 | $19.47 | 3,140 |
2024-01-29 | $19.53 | $19.59 | $19.50 | $19.57 | $19.57 | 2,599 |
2024-01-26 | $19.61 | $19.65 | $19.59 | $19.59 | $19.59 | 2,700 |
2024-01-25 | $19.56 | $19.58 | $19.56 | $19.58 | $19.58 | 1,420 |
2024-01-24 | $19.58 | $19.58 | $19.51 | $19.51 | $19.51 | 1,163 |
2024-01-23 | $19.33 | $19.35 | $19.33 | $19.35 | $19.35 | 1,307 |
2024-01-22 | $19.16 | $19.16 | $19.12 | $19.12 | $19.12 | 3,533 |
2024-01-19 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 4,665 |
2024-01-18 | $18.91 | $18.99 | $18.91 | $18.99 | $18.99 | 4,665 |
2024-01-17 | $18.72 | $18.76 | $18.72 | $18.76 | $18.76 | 2,390 |
2024-01-16 | $19.12 | $19.12 | $19.00 | $19.00 | $19.00 | 1,854 |
2024-01-12 | $19.48 | $19.48 | $19.46 | $19.46 | $19.46 | 2,132 |
2024-01-11 | $19.24 | $19.35 | $19.24 | $19.35 | $19.35 | 4,025 |
2024-01-10 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 19 |
2024-01-09 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 1,279 |
2024-01-08 | $19.47 | $19.55 | $19.47 | $19.55 | $19.55 | 4,073 |
2024-01-05 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 3 |
2024-01-04 | $19.48 | $19.50 | $19.48 | $19.48 | $19.48 | 1,337 |
2024-01-03 | $19.57 | $19.60 | $19.57 | $19.60 | $19.60 | 494 |
2024-01-02 | $19.70 | $19.72 | $19.70 | $19.72 | $19.72 | 1,947 |
2023-12-29 | $20.00 | $20.04 | $19.99 | $20.02 | $20.02 | 44,384 |
2023-12-28 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 8 |
2023-12-27 | $19.80 | $19.82 | $19.80 | $19.82 | $19.82 | 7,208 |
2023-12-26 | $19.70 | $19.74 | $19.70 | $19.74 | $19.74 | 1,255 |
2023-12-22 | $19.97 | $19.97 | $19.94 | $19.94 | $19.56 | 1,507 |
2023-12-21 | $20.02 | $20.10 | $20.02 | $20.10 | $19.71 | 4,557 |
2023-12-20 | $20.04 | $20.04 | $19.80 | $19.80 | $19.42 | 982 |
2023-12-19 | $20.10 | $20.10 | $20.09 | $20.09 | $19.70 | 938 |
2023-12-18 | $19.86 | $19.96 | $19.86 | $19.96 | $19.57 | 2,278 |
2023-12-15 | $20.00 | $20.00 | $19.97 | $19.97 | $19.58 | 2,005 |
2023-12-14 | $20.10 | $20.13 | $20.10 | $20.13 | $19.74 | 100 |
2023-12-13 | $19.54 | $19.85 | $19.54 | $19.85 | $19.47 | 710 |
2023-12-12 | $19.55 | $19.65 | $19.55 | $19.65 | $19.27 | 2,651 |
2023-12-11 | $19.53 | $19.59 | $19.53 | $19.59 | $19.21 | 1,235 |
2023-12-08 | $19.51 | $19.51 | $19.50 | $19.50 | $19.12 | 428 |
2023-12-07 | $19.49 | $19.52 | $19.49 | $19.52 | $19.14 | 1,637 |
2023-12-06 | $19.45 | $19.45 | $19.45 | $19.45 | $19.08 | 377 |
2023-12-05 | $19.43 | $19.47 | $19.43 | $19.47 | $19.09 | 377 |
2023-12-04 | $19.64 | $19.64 | $19.62 | $19.62 | $19.24 | 1,218 |
2023-12-01 | $19.60 | $19.74 | $19.60 | $19.74 | $19.74 | 480 |
2023-11-30 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 2,884 |
2023-11-29 | $19.72 | $19.72 | $19.60 | $19.60 | $19.60 | 2,884 |
2023-11-28 | $19.65 | $19.74 | $19.65 | $19.74 | $19.74 | 4,583 |
2023-11-27 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
2023-11-24 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 2,668 |
2023-11-22 | $19.64 | $19.64 | $19.61 | $19.63 | $19.63 | 2,668 |
2023-11-21 | $19.71 | $19.73 | $19.66 | $19.66 | $19.66 | 6,697 |
2023-11-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
2023-11-17 | $19.59 | $19.63 | $19.57 | $19.57 | $19.57 | 4,514 |
2023-11-16 | $19.49 | $19.52 | $19.49 | $19.52 | $19.52 | 587 |
2023-11-15 | $19.78 | $19.78 | $19.69 | $19.69 | $19.69 | 1,225 |
2023-11-14 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 3,462 |
2023-11-13 | $18.98 | $19.11 | $18.98 | $19.05 | $19.05 | 3,462 |
2023-11-10 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 557 |
2023-11-09 | $19.07 | $19.07 | $18.89 | $18.89 | $18.89 | 1,094 |
2023-11-08 | $19.14 | $19.14 | $19.06 | $19.06 | $19.06 | 303 |
2023-11-07 | $19.19 | $19.19 | $19.18 | $19.18 | $19.18 | 1,050 |
2023-11-06 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 2 |
2023-11-03 | $19.08 | $19.16 | $19.08 | $19.16 | $19.16 | 1,518 |
2023-11-02 | $18.81 | $18.82 | $18.79 | $18.79 | $18.79 | 267 |
2023-11-01 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 2 |
2023-10-31 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 8,036 |
2023-10-30 | $18.46 | $18.46 | $18.42 | $18.42 | $18.42 | 2,540 |
2023-10-27 | $18.20 | $18.21 | $18.20 | $18.21 | $18.21 | 267 |
2023-10-26 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 3,430 |
2023-10-25 | $18.39 | $18.39 | $18.30 | $18.30 | $18.30 | 6,075 |
2023-10-24 | $18.56 | $18.56 | $18.55 | $18.55 | $18.55 | 870 |
2023-10-23 | $18.36 | $18.36 | $18.32 | $18.35 | $18.35 | 2,342 |
2023-10-20 | $18.38 | $18.38 | $18.32 | $18.32 | $18.32 | 285 |
2023-10-19 | $18.64 | $18.64 | $18.57 | $18.57 | $18.57 | 1,796 |
2023-10-18 | $18.68 | $18.68 | $18.65 | $18.65 | $18.65 | 2,469 |
2023-10-17 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 810 |
2023-10-16 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 106 |
2023-10-13 | $18.95 | $18.95 | $18.87 | $18.87 | $18.87 | 2,846 |
2023-10-12 | $19.04 | $19.04 | $18.96 | $18.96 | $18.96 | 2,180 |
2023-10-11 | $19.20 | $19.21 | $19.20 | $19.21 | $19.21 | 691 |
2023-10-10 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 4 |
2023-10-09 | $18.64 | $18.86 | $18.64 | $18.81 | $18.81 | 2,295 |
2023-10-06 | $18.63 | $18.84 | $18.63 | $18.84 | $18.84 | 2,453 |
2023-10-05 | $18.53 | $18.63 | $18.53 | $18.60 | $18.60 | 1,238 |
2023-10-04 | $18.52 | $18.58 | $18.52 | $18.58 | $18.58 | 2,501 |
2023-10-03 | $18.60 | $18.60 | $18.54 | $18.54 | $18.54 | 2,058 |
2023-10-02 | $18.84 | $18.84 | $18.83 | $18.83 | $18.83 | 167 |
2023-09-29 | $18.90 | $18.93 | $18.69 | $18.69 | $18.69 | 51,464 |
2023-09-28 | $18.74 | $18.83 | $18.69 | $18.83 | $18.83 | 2,324 |
2023-09-27 | $18.77 | $18.77 | $18.72 | $18.77 | $18.77 | 4,518 |
2023-09-26 | $18.85 | $18.85 | $18.77 | $18.77 | $18.77 | 2,065 |
2023-09-25 | $19.06 | $19.07 | $19.06 | $19.07 | $19.07 | 1,164 |
2023-09-22 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 2,765 |
2023-09-21 | $19.00 | $19.00 | $18.92 | $18.92 | $18.92 | 2,765 |
2023-09-20 | $19.42 | $19.42 | $19.25 | $19.25 | $19.25 | 885 |
2023-09-19 | $19.28 | $19.31 | $19.28 | $19.31 | $19.31 | 3,294 |
2023-09-18 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 2,568 |
2023-09-15 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 11 |
2023-09-14 | $19.41 | $19.50 | $19.30 | $19.30 | $19.30 | 1,409 |
2023-09-13 | $19.45 | $19.45 | $19.37 | $19.37 | $19.37 | 845 |
2023-09-12 | $19.36 | $19.39 | $19.36 | $19.39 | $19.39 | 123 |
2023-09-11 | $19.33 | $19.36 | $19.33 | $19.36 | $19.36 | 422 |
2023-09-08 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 2 |
2023-09-07 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 1,103 |
2023-09-06 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 1,103 |
2023-09-05 | $19.52 | $19.52 | $19.47 | $19.49 | $19.49 | 2,054 |
2023-09-01 | $19.72 | $19.72 | $19.61 | $19.61 | $19.61 | 3,803 |
2023-08-31 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 2,539 |
2023-08-30 | $19.70 | $19.70 | $19.64 | $19.64 | $19.64 | 2,539 |
2023-08-29 | $19.61 | $19.73 | $19.61 | $19.73 | $19.73 | 407 |
2023-08-28 | $19.49 | $19.52 | $19.49 | $19.52 | $19.52 | 686 |
2023-08-25 | $19.28 | $19.32 | $19.28 | $19.32 | $19.32 | 1,409 |
2023-08-24 | $19.47 | $19.47 | $19.31 | $19.31 | $19.31 | 4,745 |
2023-08-23 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 1 |
2023-08-22 | $19.16 | $19.16 | $19.10 | $19.10 | $19.10 | 767 |
2023-08-21 | $19.06 | $19.14 | $19.06 | $19.14 | $19.14 | 1,435 |
2023-08-18 | $19.00 | $19.06 | $19.00 | $19.06 | $19.06 | 1,006 |
2023-08-17 | $19.26 | $19.26 | $19.21 | $19.21 | $19.21 | 1,549 |
2023-08-16 | $19.35 | $19.35 | $19.22 | $19.22 | $19.22 | 1,875 |
2023-08-15 | $19.39 | $19.39 | $19.36 | $19.36 | $19.36 | 1,638 |
2023-08-14 | $19.55 | $19.55 | $19.54 | $19.54 | $19.54 | 1,124 |
2023-08-11 | $19.64 | $19.64 | $19.61 | $19.61 | $19.61 | 1,901 |
2023-08-10 | $20.16 | $20.16 | $19.93 | $19.93 | $19.93 | 770 |
2023-08-09 | $19.92 | $19.93 | $19.92 | $19.93 | $19.93 | 771 |
2023-08-08 | $19.77 | $19.86 | $19.77 | $19.86 | $19.86 | 1,590 |
2023-08-07 | $20.04 | $20.10 | $20.04 | $20.10 | $20.10 | 337 |
2023-08-04 | $20.26 | $20.26 | $20.12 | $20.12 | $20.12 | 2,531 |
2023-08-03 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 3 |
2023-08-02 | $20.11 | $20.14 | $20.11 | $20.14 | $20.14 | 1,438 |
2023-08-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 13 |
2023-07-31 | $20.80 | $20.84 | $20.80 | $20.84 | $20.84 | 1,315 |
2023-07-28 | $20.74 | $20.82 | $20.74 | $20.78 | $20.78 | 832 |
2023-07-27 | $20.46 | $20.46 | $20.31 | $20.31 | $20.31 | 1,152 |
2023-07-26 | $20.53 | $20.55 | $20.53 | $20.55 | $20.55 | 882 |
2023-07-25 | $20.54 | $20.54 | $20.47 | $20.47 | $20.47 | 329 |
2023-07-24 | $20.17 | $20.33 | $20.17 | $20.33 | $20.33 | 796 |
2023-07-21 | $20.19 | $20.19 | $20.16 | $20.16 | $20.16 | 889 |
2023-07-20 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 781 |
2023-07-19 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 1 |
2023-07-18 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 2 |
2023-07-17 | $20.53 | $20.62 | $20.53 | $20.62 | $20.62 | 2,818 |
2023-07-14 | $20.60 | $20.60 | $20.57 | $20.57 | $20.57 | 564 |
2023-07-13 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 1,114 |
2023-07-12 | $20.36 | $20.36 | $20.34 | $20.34 | $20.34 | 1,114 |
2023-07-11 | $19.81 | $19.93 | $19.81 | $19.93 | $19.93 | 4,887 |
2023-07-10 | $19.73 | $19.80 | $19.73 | $19.75 | $19.75 | 2,607 |
2023-07-07 | $19.70 | $19.79 | $19.70 | $19.79 | $19.79 | 1,958 |
2023-07-06 | $19.51 | $19.59 | $19.50 | $19.59 | $19.59 | 2,598 |
2023-07-05 | $20.06 | $20.06 | $20.01 | $20.01 | $20.01 | 352 |
2023-07-03 | $20.20 | $20.20 | $20.14 | $20.14 | $20.14 | 1,032 |
2023-06-30 | $20.00 | $20.03 | $20.00 | $20.03 | $20.03 | 30,697 |
2023-06-29 | $19.75 | $19.82 | $19.75 | $19.82 | $19.82 | 621 |
2023-06-28 | $19.86 | $19.88 | $19.86 | $19.88 | $19.88 | 1,630 |
2023-06-27 | $19.95 | $19.99 | $19.95 | $19.99 | $19.99 | 1,158 |
2023-06-26 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 1,150 |
2023-06-23 | $19.78 | $19.78 | $19.76 | $19.76 | $19.76 | 1,150 |
2023-06-22 | $20.01 | $20.01 | $20.00 | $20.00 | $20.00 | 1,684 |
2023-06-21 | $19.93 | $19.99 | $19.93 | $19.99 | $19.99 | 451 |
2023-06-20 | $20.18 | $20.18 | $20.09 | $20.09 | $20.09 | 117 |
2023-06-16 | $20.53 | $20.53 | $20.49 | $20.49 | $20.49 | 320 |
2023-06-15 | $20.48 | $20.56 | $20.48 | $20.56 | $20.56 | 684 |
2023-06-14 | $20.43 | $20.43 | $20.42 | $20.42 | $20.42 | 2,347 |
2023-06-13 | $20.36 | $20.36 | $20.31 | $20.31 | $20.31 | 2,214 |
2023-06-12 | $20.06 | $20.14 | $20.06 | $20.14 | $20.14 | 683 |
2023-06-09 | $20.18 | $20.18 | $20.07 | $20.07 | $20.07 | 196 |
2023-06-08 | $19.88 | $19.97 | $19.88 | $19.97 | $19.97 | 1,275 |
2023-06-07 | $19.98 | $19.98 | $19.81 | $19.81 | $19.81 | 182 |
2023-06-06 | $19.76 | $19.94 | $19.76 | $19.94 | $19.94 | 1,350 |
2023-06-05 | $19.64 | $19.73 | $19.64 | $19.72 | $19.72 | 2,259 |
2023-06-02 | $19.81 | $19.81 | $19.75 | $19.76 | $19.76 | 1,434 |
2023-06-01 | $19.41 | $19.49 | $19.41 | $19.49 | $19.49 | 4,698 |
2023-05-31 | $19.09 | $19.21 | $19.05 | $19.21 | $19.21 | 2,252 |
2023-05-30 | $19.35 | $19.38 | $19.34 | $19.34 | $19.34 | 3,850 |
2023-05-26 | $19.53 | $19.59 | $19.53 | $19.55 | $19.55 | 2,437 |
2023-05-25 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 262 |
2023-05-24 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 1,111 |
2023-05-23 | $19.49 | $19.49 | $19.31 | $19.31 | $19.31 | 1,111 |
2023-05-22 | $19.67 | $19.67 | $19.63 | $19.63 | $19.63 | 978 |
2023-05-19 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 2,203 |
2023-05-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 51 |
2023-05-17 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 1,909 |
2023-05-16 | $19.48 | $19.51 | $19.47 | $19.47 | $19.47 | 1,909 |
2023-05-15 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 14 |
2023-05-12 | $19.24 | $19.24 | $19.21 | $19.21 | $19.21 | 209 |
2023-05-11 | $19.35 | $19.47 | $19.35 | $19.47 | $19.47 | 776 |
2023-05-10 | $19.49 | $19.52 | $19.49 | $19.52 | $19.52 | 1,845 |
2023-05-09 | $19.54 | $19.61 | $19.51 | $19.57 | $19.57 | 2,037 |
2023-05-08 | $19.68 | $19.69 | $19.68 | $19.69 | $19.69 | 2,616 |
2023-05-05 | $19.54 | $19.66 | $19.54 | $19.65 | $19.65 | 3,217 |
2023-05-04 | $19.43 | $19.45 | $19.38 | $19.45 | $19.45 | 356 |
2023-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 101 |
2023-05-02 | $19.14 | $19.23 | $19.14 | $19.23 | $19.23 | 2,971 |
2023-05-01 | $19.37 | $19.38 | $19.37 | $19.38 | $19.38 | 1,710 |
2023-04-28 | $19.42 | $19.46 | $19.42 | $19.46 | $19.46 | 388 |
2023-04-27 | $19.27 | $19.41 | $19.27 | $19.37 | $19.37 | 564 |
2023-04-26 | $19.09 | $19.11 | $19.06 | $19.06 | $19.06 | 1,436 |
2023-04-25 | $19.00 | $19.00 | $18.97 | $18.97 | $18.97 | 1,071 |
2023-04-24 | $19.30 | $19.30 | $19.29 | $19.30 | $19.30 | 2,578 |
2023-04-21 | $19.33 | $19.33 | $19.32 | $19.32 | $19.32 | 104 |
2023-04-20 | $19.66 | $19.69 | $19.53 | $19.53 | $19.53 | 841 |
2023-04-19 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 458 |
2023-04-18 | $19.65 | $19.66 | $19.65 | $19.66 | $19.66 | 458 |
2023-04-17 | $19.59 | $19.67 | $19.59 | $19.67 | $19.67 | 1,614 |
2023-04-14 | $19.59 | $19.59 | $19.56 | $19.56 | $19.56 | 145 |
2023-04-13 | $19.67 | $19.69 | $19.67 | $19.69 | $19.69 | 256 |
2023-04-12 | $19.50 | $19.50 | $19.46 | $19.46 | $19.46 | 604 |
2023-04-11 | $19.67 | $19.67 | $19.58 | $19.58 | $19.58 | 814 |
2023-04-10 | $19.37 | $19.45 | $19.37 | $19.45 | $19.45 | 237 |
2023-04-06 | $19.40 | $19.48 | $19.39 | $19.48 | $19.48 | 2,017 |
2023-04-05 | $19.37 | $19.39 | $19.37 | $19.39 | $19.39 | 250 |
2023-04-04 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 1,059 |
2023-04-03 | $19.47 | $19.55 | $19.47 | $19.55 | $19.55 | 1,014 |
2023-03-31 | $19.63 | $19.63 | $19.54 | $19.54 | $19.54 | 30,279 |
2023-03-30 | $19.66 | $19.66 | $19.65 | $19.65 | $19.65 | 728 |
2023-03-29 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 2,238 |
2023-03-28 | $19.36 | $19.41 | $19.34 | $19.41 | $19.41 | 2,238 |
2023-03-27 | $19.02 | $19.13 | $19.02 | $19.05 | $19.05 | 4,272 |
2023-03-24 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 4,027 |
2023-03-23 | $19.42 | $19.42 | $19.27 | $19.27 | $19.27 | 4,027 |
2023-03-22 | $19.04 | $19.08 | $18.97 | $18.97 | $18.97 | 1,093 |
2023-03-21 | $18.78 | $18.90 | $18.78 | $18.90 | $18.90 | 636 |
2023-03-20 | $18.76 | $18.76 | $18.75 | $18.75 | $18.75 | 882 |
2023-03-17 | $18.67 | $18.73 | $18.67 | $18.73 | $18.73 | 2,063 |
2023-03-16 | $18.60 | $18.74 | $18.60 | $18.74 | $18.74 | 622 |
2023-03-15 | $18.31 | $18.38 | $18.31 | $18.38 | $18.38 | 2,351 |
2023-03-14 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 954 |
2023-03-13 | $18.65 | $18.71 | $18.65 | $18.70 | $18.70 | 3,437 |
2023-03-10 | $18.73 | $18.73 | $18.60 | $18.60 | $18.60 | 4,658 |
2023-03-09 | $18.88 | $18.88 | $18.67 | $18.67 | $18.67 | 309 |
2023-03-08 | $19.08 | $19.10 | $19.04 | $19.10 | $19.10 | 2,065 |
2023-03-07 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
2023-03-06 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
2023-03-03 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2023-03-02 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
2023-03-01 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 2,441 |
2023-02-28 | $18.89 | $18.89 | $18.78 | $18.78 | $18.78 | 2,441 |
2023-02-27 | $18.93 | $18.96 | $18.93 | $18.96 | $18.96 | 500 |
2023-02-24 | $18.84 | $18.89 | $18.84 | $18.89 | $18.89 | 1,380 |
2023-02-23 | $19.40 | $19.40 | $19.33 | $19.33 | $19.33 | 100 |
2023-02-22 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 2,479 |
2023-02-21 | $19.38 | $19.38 | $19.35 | $19.35 | $19.35 | 516 |
2023-02-17 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 515 |
2023-02-16 | $19.80 | $19.80 | $19.72 | $19.74 | $19.74 | 515 |
2023-02-15 | $19.72 | $19.74 | $19.71 | $19.74 | $19.74 | 1,225 |
2023-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2023-02-13 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
2023-02-10 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
2023-02-09 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
2023-02-08 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
2023-02-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
2023-02-06 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 1 |
2023-02-03 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 1 |
2023-02-02 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
2023-02-01 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 5 |
2023-01-31 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 5 |
2023-01-30 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
2023-01-27 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
2023-01-26 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 5 |
2023-01-25 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 98 |
2023-01-24 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
2023-01-23 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 4 |
2023-01-20 | $20.38 | $20.40 | $20.38 | $20.40 | $20.40 | 100 |
2020-09-29 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
2020-09-28 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
2020-09-25 | $20.50 | $20.62 | $20.50 | $20.62 | $20.62 | 1,011 |
2020-09-24 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 38 |
2020-09-23 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 54 |
2020-09-22 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 25 |
2020-09-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 128 |
2020-09-18 | $22.04 | $22.04 | $21.89 | $21.89 | $21.89 | 302 |
2020-09-17 | $22.03 | $22.10 | $22.03 | $22.10 | $22.10 | 300 |
2020-09-16 | $22.24 | $22.24 | $22.20 | $22.20 | $22.20 | 421 |
2020-09-15 | $22.34 | $22.34 | $22.27 | $22.27 | $22.27 | 103 |
2020-09-14 | $21.87 | $21.99 | $21.87 | $21.95 | $21.95 | 360 |
2020-09-11 | $21.59 | $21.59 | $21.40 | $21.40 | $21.40 | 159 |
2020-09-10 | $21.61 | $21.61 | $21.26 | $21.26 | $21.26 | 1,001 |
2020-09-09 | $21.52 | $21.68 | $21.52 | $21.61 | $21.61 | 724 |
2020-09-08 | $21.42 | $21.47 | $21.18 | $21.18 | $21.18 | 765 |
2020-09-04 | $21.50 | $21.79 | $21.50 | $21.79 | $21.79 | 204 |
2020-09-03 | $21.96 | $21.96 | $21.77 | $21.77 | $21.77 | 104 |
2020-09-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 9 |
2020-09-01 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 90 |
2020-08-31 | $21.89 | $21.89 | $21.88 | $21.88 | $21.88 | 347 |
2020-08-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 38 |
2020-08-27 | $22.22 | $22.22 | $22.16 | $22.16 | $22.16 | 892 |
2020-08-26 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 252 |
2020-08-25 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 375 |
2020-08-24 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 3 |
2020-08-21 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 9 |
2020-08-20 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 16 |
2020-08-19 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 16 |
2020-08-18 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 27 |
2020-08-17 | $21.79 | $21.90 | $21.79 | $21.87 | $21.87 | 300 |
2020-08-14 | $21.46 | $21.49 | $21.46 | $21.49 | $21.49 | 438 |
2020-08-13 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 61 |
2020-08-12 | $21.63 | $21.63 | $21.62 | $21.62 | $21.62 | 103 |
2020-08-11 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 2 |
2020-08-10 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 5 |
2020-08-07 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 28 |
2020-08-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 28 |
2020-08-05 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 4 |
2020-08-04 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 17 |
2020-08-03 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 17 |
2020-07-31 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 51 |
2020-07-30 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 1 |
2020-07-29 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 7 |
2020-07-28 | $21.39 | $21.39 | $21.23 | $21.23 | $21.23 | 102 |
2020-07-27 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 21 |
2020-07-24 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 41 |
2020-07-23 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 53 |
2020-07-22 | $21.37 | $21.37 | $21.34 | $21.35 | $21.35 | 361 |
2020-07-21 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 100 |
2020-07-20 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 100 |
2020-07-17 | $20.71 | $20.77 | $20.71 | $20.77 | $20.77 | 550 |
2020-07-16 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 700 |
2020-07-15 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 240 |
2020-07-14 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 820 |
2020-07-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 10 |
2020-07-10 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 100 |
2020-07-09 | $21.34 | $21.38 | $21.34 | $21.38 | $21.38 | 11,100 |
2020-07-08 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 10 |
2020-07-07 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 100 |
2020-07-06 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 900 |
2020-07-02 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 5,800 |
2020-07-01 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 200 |
2020-06-30 | $18.96 | $19.03 | $18.96 | $19.03 | $19.03 | 390 |
2020-06-29 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 520 |
2020-06-26 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 3 |
2020-06-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 346 |
2020-06-24 | $19.14 | $19.14 | $19.13 | $19.13 | $19.13 | 850 |
2020-06-23 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 2 |
2020-06-22 | $19.38 | $19.38 | $19.24 | $19.24 | $19.24 | 577 |
2020-06-19 | $19.10 | $19.10 | $18.86 | $18.98 | $18.98 | 576 |
2020-06-18 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 104 |
2020-06-17 | $18.90 | $18.90 | $18.86 | $18.86 | $18.86 | 100 |
2020-06-16 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 588 |
2020-06-15 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
2020-06-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1 |
2020-06-11 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 79 |
2020-06-10 | $19.38 | $19.44 | $19.38 | $19.44 | $19.44 | 717 |
2020-06-09 | $19.28 | $19.28 | $19.19 | $19.22 | $19.22 | 17,498 |
2020-06-08 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 9 |
2020-06-05 | $19.23 | $19.32 | $19.23 | $19.23 | $19.23 | 703 |
2020-06-04 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 4 |
2020-06-03 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 3 |
2020-06-02 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 50 |
2020-06-01 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 4 |
2020-05-29 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 11 |
2020-05-28 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 1 |
2020-05-27 | $17.07 | $17.15 | $17.07 | $17.15 | $17.15 | 730 |
2020-05-26 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 131 |
2020-05-22 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 22 |
2020-05-21 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 18 |
2020-05-20 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 10 |
2020-05-19 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 9 |
2020-05-18 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 53 |
2020-05-15 | $16.32 | $16.37 | $16.19 | $16.29 | $16.29 | 6,279 |
2020-05-14 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 6 |
2020-05-13 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 3 |
2020-05-12 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 174 |
2020-05-11 | $16.73 | $16.73 | $16.68 | $16.68 | $16.68 | 146 |
2020-05-08 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 8 |
2020-05-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 2 |
2020-05-06 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 39 |
2020-05-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
2020-05-04 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 77 |
2020-05-01 | $16.02 | $16.02 | $15.85 | $15.85 | $15.85 | 773 |
2020-04-30 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 31 |
2020-04-29 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 16 |
2020-04-28 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 2 |
2020-04-27 | $16.30 | $16.44 | $16.28 | $16.44 | $16.44 | 4,633 |
2020-04-24 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 32 |
2020-04-23 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 2 |
2020-04-22 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 1 |
2020-04-21 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 5 |
2020-04-20 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 3 |
2020-04-17 | $16.24 | $16.31 | $16.24 | $16.31 | $16.31 | 305 |
2020-04-16 | $16.02 | $16.02 | $15.98 | $15.98 | $15.98 | 123 |
2020-04-15 | $16.01 | $16.01 | $15.84 | $15.93 | $15.93 | 3,141 |
2020-04-14 | $16.60 | $16.60 | $16.41 | $16.41 | $16.41 | 1,210 |
2020-04-13 | $15.91 | $16.09 | $15.83 | $16.04 | $16.04 | 14,842 |
2020-04-09 | $16.34 | $16.35 | $15.89 | $15.89 | $15.89 | 598 |
2020-04-08 | $15.88 | $16.00 | $15.66 | $16.00 | $16.00 | 601 |
2020-04-07 | $16.02 | $16.02 | $15.73 | $15.73 | $15.73 | 175 |
2020-04-06 | $15.65 | $15.69 | $15.60 | $15.68 | $15.68 | 14,072 |
2020-04-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 7 |
2020-04-02 | $14.95 | $15.01 | $14.73 | $14.97 | $14.97 | 791 |
2020-04-01 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 3 |
2020-03-31 | $15.33 | $15.38 | $15.14 | $15.14 | $15.14 | 579 |
2020-03-30 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 1 |
2020-03-27 | $14.87 | $14.87 | $14.81 | $14.81 | $14.81 | 255 |
2020-03-26 | $15.79 | $15.92 | $15.79 | $15.92 | $15.92 | 168 |
2020-03-25 | $15.05 | $15.20 | $15.05 | $15.20 | $15.20 | 1,343 |
2020-03-24 | $14.38 | $14.39 | $14.26 | $14.28 | $14.28 | 1,902 |
2020-03-23 | $13.35 | $13.38 | $13.12 | $13.29 | $13.29 | 9,137 |
2020-03-20 | $14.12 | $14.19 | $13.70 | $13.70 | $13.70 | 405 |
2020-03-19 | $13.30 | $13.66 | $13.23 | $13.58 | $13.58 | 1,686 |
2020-03-18 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 151 |
2020-03-17 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 101 |
2020-03-16 | $14.42 | $14.81 | $13.94 | $13.96 | $13.96 | 1,505 |
2020-03-13 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 190 |
2020-03-12 | $15.82 | $15.87 | $15.23 | $15.70 | $15.70 | 5,497 |
2020-03-11 | $17.89 | $17.89 | $17.52 | $17.58 | $17.58 | 1,006 |
2020-03-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 2 |
2020-03-09 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 2,345 |
2020-03-06 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 41 |
2020-03-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 2 |
2020-03-04 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 482 |
2020-03-03 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 2 |
2020-03-02 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 978 |
2020-02-28 | $19.30 | $19.60 | $19.30 | $19.60 | $19.60 | 5,458 |
2020-02-27 | $19.95 | $19.95 | $19.87 | $19.87 | $19.87 | 464 |
2020-02-26 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 2 |
2020-02-25 | $20.45 | $20.45 | $20.24 | $20.29 | $20.29 | 4,091 |
2020-02-24 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 564 |
2020-02-21 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 247 |
2020-02-20 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 408 |
2020-02-19 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 13 |
2020-02-18 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 757 |
2020-02-14 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 602 |
2020-02-13 | $22.01 | $22.07 | $22.01 | $22.07 | $22.07 | 1,337 |
2020-02-12 | $22.37 | $22.44 | $22.37 | $22.44 | $22.44 | 987 |
2020-02-11 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 372 |
2020-02-10 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 1,043 |
2020-02-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 2,248 |
2020-02-06 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 470 |
2020-02-05 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 929 |
2020-02-04 | $21.86 | $21.86 | $21.83 | $21.83 | $21.83 | 507 |
2020-02-03 | $21.06 | $21.10 | $21.06 | $21.10 | $21.10 | 377 |
2020-01-31 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 64 |
2020-01-30 | $21.22 | $21.45 | $21.22 | $21.45 | $21.45 | 251 |
2020-01-29 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 222 |
2020-01-28 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 446 |
2020-01-27 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 864 |
2020-01-24 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 350 |
2020-01-23 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1,124 |
2020-01-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 367 |
2020-01-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 208 |
2020-01-17 | $23.45 | $23.52 | $23.45 | $23.52 | $23.52 | 147 |
2020-01-16 | $23.31 | $23.33 | $23.31 | $23.33 | $23.33 | 1,002 |
2020-01-15 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 3 |
2020-01-14 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1,190 |
2020-01-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,158 |
2020-01-10 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 528 |
2020-01-09 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 666 |
2020-01-08 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 102 |
2020-01-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 2 |
2020-01-06 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 697 |
2020-01-03 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 960 |
2020-01-02 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 201 |
2019-12-31 | $22.66 | $22.66 | $22.60 | $22.66 | $22.66 | 703 |
2019-12-30 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 737 |
2019-12-27 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 278 |
2019-12-26 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 1,410 |
2019-12-24 | $22.48 | $22.48 | $22.46 | $22.46 | $22.46 | 433 |
2019-12-23 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 534 |
2019-12-20 | $23.06 | $23.06 | $23.06 | $23.06 | $22.46 | 0 |
2019-12-19 | $23.05 | $23.05 | $23.05 | $23.05 | $22.46 | 426 |
2019-12-18 | $23.04 | $23.04 | $23.04 | $23.04 | $22.45 | 105 |
2019-12-17 | $22.77 | $22.84 | $22.77 | $22.84 | $22.26 | 635 |
2019-12-16 | $22.57 | $22.57 | $22.57 | $22.57 | $21.99 | 34 |
2019-12-13 | $22.41 | $22.41 | $22.36 | $22.36 | $21.79 | 161 |
2019-12-12 | $22.07 | $22.30 | $22.07 | $22.30 | $21.73 | 2,449 |
2019-12-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.34 | 0 |
2019-12-10 | $21.52 | $21.52 | $21.52 | $21.52 | $20.96 | 0 |
2019-12-09 | $21.47 | $21.47 | $21.47 | $21.47 | $20.92 | 116 |
2019-12-06 | $21.50 | $21.57 | $21.50 | $21.57 | $21.01 | 101 |
2019-12-05 | $21.45 | $21.45 | $21.45 | $21.45 | $20.90 | 40 |
2019-12-04 | $21.23 | $21.23 | $21.23 | $21.23 | $20.68 | 0 |
2019-12-03 | $21.06 | $21.06 | $21.06 | $21.06 | $20.52 | 646 |
2019-12-02 | $21.22 | $21.22 | $21.22 | $21.22 | $20.68 | 307 |
2019-11-29 | $21.18 | $21.18 | $21.18 | $21.18 | $20.63 | 42 |
2019-11-27 | $21.54 | $21.54 | $21.54 | $21.54 | $20.99 | 286 |
2019-11-26 | $21.47 | $21.47 | $21.47 | $21.47 | $20.92 | 2 |
2019-11-25 | $21.55 | $21.55 | $21.55 | $21.55 | $21.00 | 2 |
2019-11-22 | $21.31 | $21.31 | $21.31 | $21.31 | $20.77 | 142 |
2019-11-21 | $21.35 | $21.35 | $21.35 | $21.35 | $20.80 | 28 |
2019-11-20 | $21.32 | $21.32 | $21.32 | $21.32 | $20.78 | 2 |
2019-11-19 | $21.40 | $21.40 | $21.40 | $21.40 | $20.85 | 2 |
2019-11-18 | $21.28 | $21.28 | $21.28 | $21.28 | $20.73 | 39 |
2019-11-15 | $21.33 | $21.33 | $21.33 | $21.33 | $20.78 | 30 |
2019-11-14 | $21.11 | $21.11 | $21.11 | $21.11 | $20.57 | 4 |
2019-11-13 | $21.15 | $21.15 | $21.15 | $21.15 | $20.61 | 93 |
2019-11-12 | $21.37 | $21.37 | $21.37 | $21.37 | $20.82 | 0 |
2019-11-11 | $21.56 | $21.56 | $21.56 | $21.56 | $21.01 | 0 |
2019-11-08 | $21.69 | $21.69 | $21.69 | $21.69 | $21.14 | 8 |
2019-11-07 | $22.01 | $22.03 | $22.01 | $22.03 | $21.46 | 285 |
2019-11-06 | $21.81 | $21.81 | $21.80 | $21.80 | $21.24 | 1,222 |
2019-11-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.28 | 0 |
2019-11-04 | $21.74 | $21.74 | $21.74 | $21.74 | $21.18 | 373 |
2019-11-01 | $21.49 | $21.49 | $21.49 | $21.49 | $20.94 | 4 |
2019-10-31 | $20.98 | $21.06 | $20.98 | $21.06 | $20.52 | 885 |
2019-10-30 | $21.30 | $21.30 | $21.30 | $21.30 | $20.76 | 3 |
2019-10-29 | $21.19 | $21.19 | $21.19 | $21.19 | $20.65 | 0 |
2019-10-28 | $21.34 | $21.34 | $21.34 | $21.34 | $20.80 | 3 |
2019-10-25 | $21.17 | $21.17 | $21.17 | $21.17 | $20.63 | 0 |
2019-10-24 | $21.02 | $21.02 | $21.02 | $21.02 | $20.48 | 1 |
2019-10-23 | $20.98 | $20.98 | $20.98 | $20.98 | $20.44 | 13 |
2019-10-22 | $20.93 | $20.93 | $20.93 | $20.93 | $20.39 | 146 |
2019-10-21 | $20.98 | $20.98 | $20.98 | $20.98 | $20.45 | 10 |
2019-10-18 | $20.77 | $20.77 | $20.77 | $20.77 | $20.23 | 16 |
2019-10-17 | $20.83 | $20.83 | $20.83 | $20.83 | $20.30 | 74 |
2019-10-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.23 | 50 |
2019-10-15 | $20.69 | $20.69 | $20.69 | $20.69 | $20.16 | 1,918 |
2019-10-14 | $20.43 | $20.43 | $20.43 | $20.43 | $19.91 | 2 |
2019-10-11 | $20.57 | $20.57 | $20.57 | $20.57 | $20.04 | 5 |
2019-10-10 | $20.12 | $20.12 | $20.12 | $20.12 | $19.61 | 0 |
2019-10-09 | $19.92 | $19.92 | $19.84 | $19.84 | $19.33 | 606 |
2019-10-08 | $19.71 | $19.72 | $19.49 | $19.68 | $19.17 | 1,233 |
2019-10-07 | $19.87 | $19.90 | $19.71 | $19.80 | $19.29 | 4,765 |
2019-10-04 | $19.86 | $20.01 | $19.86 | $20.00 | $19.49 | 6,016 |
2019-10-03 | $19.74 | $19.92 | $19.68 | $19.92 | $19.41 | 4,489 |
2019-10-02 | $19.58 | $19.69 | $19.58 | $19.69 | $19.18 | 3,567 |
2019-10-01 | $19.73 | $19.85 | $19.73 | $19.80 | $19.30 | 3,995 |
2019-09-30 | $19.88 | $19.98 | $19.88 | $19.98 | $19.47 | 3,560 |
2019-09-27 | $19.80 | $19.90 | $19.65 | $19.90 | $19.39 | 4,155 |
2019-09-26 | $20.26 | $20.26 | $20.26 | $20.26 | $19.74 | 2 |
2019-09-25 | $20.25 | $20.25 | $20.25 | $20.25 | $19.73 | 0 |
2019-09-24 | $20.21 | $20.21 | $20.21 | $20.21 | $19.69 | 0 |
2019-09-23 | $20.74 | $20.86 | $20.70 | $20.85 | $19.95 | 5,994 |
2019-09-20 | $20.85 | $20.85 | $20.85 | $20.85 | $19.95 | 48 |
2019-09-19 | $20.71 | $20.71 | $20.71 | $20.71 | $19.82 | 0 |
2019-09-18 | $20.91 | $20.91 | $20.91 | $20.91 | $20.01 | 288 |
2019-09-17 | $21.07 | $21.07 | $21.07 | $21.07 | $20.16 | 940 |
2019-09-16 | $21.05 | $21.05 | $21.05 | $21.05 | $20.15 | 377 |
2019-09-13 | $21.19 | $21.19 | $21.19 | $21.19 | $20.27 | 0 |
2019-09-12 | $21.22 | $21.22 | $21.10 | $21.10 | $20.20 | 566 |
2019-09-11 | $20.89 | $20.89 | $20.89 | $20.89 | $19.99 | 0 |
2019-09-10 | $20.71 | $20.71 | $20.71 | $20.71 | $19.82 | 3 |
2019-09-09 | $20.77 | $20.77 | $20.77 | $20.77 | $19.88 | 51 |
2019-09-06 | $20.72 | $20.72 | $20.64 | $20.72 | $19.83 | 100 |
2019-09-05 | $20.53 | $20.53 | $20.53 | $20.53 | $19.65 | 0 |
2019-09-04 | $20.19 | $20.26 | $20.19 | $20.19 | $19.32 | 400 |
2019-09-03 | $19.78 | $19.83 | $19.75 | $19.82 | $18.97 | 1,751 |
2019-08-30 | $19.97 | $19.98 | $19.93 | $19.93 | $19.07 | 350 |
2019-08-29 | $19.73 | $19.83 | $19.69 | $19.83 | $18.97 | 306 |
2019-08-28 | $19.54 | $19.54 | $19.54 | $19.54 | $18.70 | 51 |
2019-08-27 | $19.49 | $19.49 | $19.49 | $19.49 | $18.65 | 51 |
2019-08-26 | $19.44 | $19.44 | $19.44 | $19.44 | $18.60 | 104 |
2019-08-23 | $19.29 | $19.29 | $19.29 | $19.29 | $18.46 | 51 |
2019-08-22 | $19.68 | $19.68 | $19.68 | $19.68 | $18.83 | 50 |
2019-08-21 | $19.93 | $20.00 | $19.93 | $20.00 | $19.14 | 257 |
2019-08-20 | $19.80 | $19.80 | $19.80 | $19.80 | $18.95 | 153 |
2019-08-19 | $20.00 | $20.00 | $19.72 | $19.72 | $18.87 | 912 |
2019-08-16 | $19.66 | $19.72 | $19.66 | $19.72 | $18.87 | 100 |
2019-08-15 | $19.34 | $19.34 | $19.34 | $19.34 | $18.51 | 200 |
2019-08-14 | $19.18 | $19.18 | $19.18 | $19.18 | $18.35 | 200 |
2019-08-13 | $19.85 | $19.85 | $19.85 | $19.85 | $18.99 | 2 |
2019-08-12 | $19.51 | $19.51 | $19.51 | $19.51 | $18.67 | 100 |
2019-08-09 | $19.85 | $19.92 | $19.85 | $19.92 | $19.07 | 344 |
2019-08-08 | $20.14 | $20.14 | $20.14 | $20.14 | $19.27 | 2 |
2019-08-07 | $19.81 | $19.81 | $19.81 | $19.81 | $18.96 | 2 |
2019-08-06 | $19.70 | $19.70 | $19.70 | $19.70 | $18.85 | 5 |
2019-08-05 | $19.36 | $19.61 | $19.32 | $19.43 | $18.60 | 1,804 |
2019-08-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.38 | 302 |
2019-08-01 | $21.25 | $21.25 | $20.46 | $20.46 | $19.58 | 402 |
2019-07-31 | $21.42 | $21.42 | $21.13 | $21.13 | $20.22 | 302 |
2019-07-30 | $21.44 | $21.44 | $21.40 | $21.40 | $20.48 | 402 |
2019-07-29 | $21.62 | $21.67 | $21.59 | $21.67 | $20.74 | 602 |
2019-07-26 | $21.66 | $21.73 | $21.66 | $21.73 | $20.79 | 302 |
2019-07-25 | $21.67 | $21.67 | $21.67 | $21.67 | $20.74 | 0 |
2019-07-24 | $21.91 | $21.91 | $21.91 | $21.91 | $20.97 | 0 |
2019-07-23 | $21.75 | $21.81 | $21.75 | $21.81 | $20.87 | 300 |
2019-07-22 | $21.81 | $21.81 | $21.78 | $21.78 | $20.84 | 400 |
2019-07-19 | $21.98 | $21.98 | $21.81 | $21.81 | $20.87 | 402 |
2019-07-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.05 | 2 |
2019-07-17 | $21.94 | $21.94 | $21.80 | $21.80 | $20.87 | 319 |
2019-07-16 | $21.98 | $21.98 | $21.85 | $21.88 | $20.94 | 1,102 |
2019-07-15 | $21.88 | $21.88 | $21.88 | $21.88 | $20.94 | 7 |
2019-07-12 | $21.78 | $21.78 | $21.78 | $21.78 | $20.84 | 2 |
2019-07-11 | $21.77 | $21.77 | $21.77 | $21.77 | $20.83 | 112 |
2019-07-10 | $21.83 | $21.83 | $21.83 | $21.83 | $20.89 | 2 |
2019-07-09 | $21.64 | $21.64 | $21.64 | $21.64 | $20.71 | 2 |
2019-07-08 | $21.63 | $21.63 | $21.63 | $21.63 | $20.70 | 1 |
2019-07-05 | $21.72 | $21.79 | $21.72 | $21.75 | $20.82 | 733 |
2019-07-03 | $21.97 | $21.97 | $21.97 | $21.97 | $21.02 | 0 |
2019-07-02 | $22.00 | $22.00 | $21.98 | $22.00 | $21.05 | 450 |
2019-07-01 | $22.03 | $22.03 | $22.03 | $22.03 | $21.08 | 0 |
2019-06-28 | $21.67 | $21.67 | $21.63 | $21.63 | $20.70 | 301 |
2019-06-27 | $21.63 | $21.66 | $21.60 | $21.66 | $20.73 | 400 |
2019-06-26 | $21.34 | $21.52 | $21.32 | $21.47 | $20.55 | 1,300 |
2019-06-25 | $21.20 | $21.20 | $21.20 | $21.20 | $20.29 | 0 |
2019-06-24 | $21.51 | $21.51 | $21.51 | $21.51 | $20.57 | 0 |
2019-06-21 | $21.57 | $21.57 | $21.57 | $21.57 | $20.63 | 0 |
2019-06-20 | $21.64 | $21.64 | $21.64 | $21.64 | $20.69 | 6 |
2019-06-19 | $21.08 | $21.30 | $21.02 | $21.30 | $20.37 | 1,100 |
2019-06-18 | $20.96 | $21.03 | $20.96 | $21.03 | $20.11 | 525 |
2019-06-17 | $20.43 | $20.43 | $20.43 | $20.43 | $19.54 | 0 |
2019-06-14 | $20.40 | $20.40 | $20.40 | $20.40 | $19.51 | 0 |
2019-06-13 | $20.61 | $20.61 | $20.58 | $20.58 | $19.68 | 300 |
2019-06-12 | $20.65 | $20.71 | $20.65 | $20.71 | $19.80 | 100 |
2019-06-11 | $21.01 | $21.01 | $21.01 | $21.01 | $20.09 | 0 |
2019-06-10 | $20.63 | $20.73 | $20.61 | $20.73 | $19.82 | 400 |
2019-06-07 | $20.41 | $20.41 | $20.41 | $20.41 | $19.52 | 0 |
2019-06-06 | $20.22 | $20.22 | $20.22 | $20.22 | $19.33 | 12 |
2019-06-05 | $20.23 | $20.23 | $20.15 | $20.15 | $19.27 | 413 |
2019-06-04 | $20.41 | $20.41 | $20.41 | $20.41 | $19.52 | 0 |
2019-06-03 | $20.33 | $20.33 | $20.33 | $20.33 | $19.44 | 68 |
2019-05-31 | $20.15 | $20.15 | $20.12 | $20.12 | $19.24 | 309 |
2019-05-30 | $20.02 | $20.02 | $20.02 | $20.02 | $19.15 | 10 |
2019-05-29 | $19.68 | $19.88 | $19.68 | $19.88 | $19.01 | 1,100 |
2019-05-28 | $19.83 | $19.83 | $19.73 | $19.75 | $18.89 | 1,700 |
2019-05-24 | $19.67 | $19.67 | $19.63 | $19.63 | $18.77 | 1,488 |
2019-05-23 | $19.58 | $19.58 | $19.58 | $19.58 | $18.73 | 0 |
2019-05-22 | $20.01 | $20.01 | $19.95 | $19.95 | $19.08 | 972 |
2019-05-21 | $20.09 | $20.09 | $20.09 | $20.09 | $19.21 | 0 |
2019-05-20 | $19.67 | $19.73 | $19.67 | $19.73 | $18.87 | 600 |
2019-05-17 | $19.96 | $19.98 | $19.89 | $19.89 | $19.02 | 591 |
2019-05-16 | $20.44 | $20.44 | $20.37 | $20.37 | $19.48 | 302 |
2019-05-15 | $20.20 | $20.42 | $20.20 | $20.42 | $19.53 | 301 |
2019-05-14 | $20.40 | $20.41 | $20.40 | $20.41 | $19.52 | 301 |
2019-05-13 | $20.17 | $20.17 | $20.01 | $20.01 | $19.13 | 694 |
2019-05-10 | $20.88 | $20.88 | $20.88 | $20.88 | $19.97 | 0 |
2019-05-09 | $20.49 | $20.70 | $20.36 | $20.70 | $19.79 | 400 |
2019-05-08 | $21.16 | $21.16 | $21.13 | $21.15 | $20.22 | 400 |
2019-05-07 | $21.13 | $21.13 | $21.13 | $21.13 | $20.20 | 0 |
2019-05-06 | $21.58 | $21.65 | $21.58 | $21.65 | $20.70 | 402 |
2019-05-03 | $22.26 | $22.32 | $22.26 | $22.32 | $21.34 | 682 |
2019-05-02 | $21.96 | $21.96 | $21.87 | $21.87 | $20.91 | 102 |
2019-05-01 | $21.89 | $21.89 | $21.89 | $21.89 | $20.94 | 22 |
2019-04-30 | $22.07 | $22.07 | $22.07 | $22.07 | $21.10 | 17 |
2019-04-29 | $22.03 | $22.03 | $22.03 | $22.03 | $21.07 | 2 |
2019-04-26 | $21.97 | $21.99 | $21.97 | $21.99 | $21.03 | 300 |
2019-04-25 | $21.81 | $21.90 | $21.79 | $21.90 | $20.94 | 625 |
2019-04-24 | $22.00 | $22.00 | $21.94 | $21.94 | $20.98 | 610 |
2019-04-23 | $22.25 | $22.30 | $22.25 | $22.29 | $21.31 | 424 |
2019-04-22 | $22.18 | $22.19 | $22.18 | $22.19 | $21.22 | 302 |
2019-04-18 | $22.32 | $22.39 | $22.32 | $22.39 | $21.41 | 300 |
2019-04-17 | $22.42 | $22.42 | $22.35 | $22.35 | $21.37 | 300 |
2019-04-16 | $22.15 | $22.28 | $22.15 | $22.28 | $21.30 | 300 |
2019-04-15 | $21.99 | $22.05 | $21.96 | $22.05 | $21.08 | 600 |
2019-04-12 | $22.21 | $22.21 | $22.17 | $22.17 | $21.20 | 315 |
2019-04-11 | $22.04 | $22.04 | $22.04 | $22.04 | $21.07 | 46 |
2019-04-10 | $22.37 | $22.37 | $22.37 | $22.37 | $21.39 | 1 |
2019-04-09 | $21.72 | $22.24 | $21.72 | $22.24 | $21.27 | 100 |
2019-04-08 | $22.16 | $22.22 | $22.16 | $22.22 | $21.25 | 300 |
2019-04-05 | $22.20 | $22.20 | $22.20 | $22.20 | $21.23 | 300 |
2019-04-04 | $21.94 | $21.94 | $21.93 | $21.93 | $20.97 | 200 |
2019-04-03 | $21.98 | $21.98 | $21.85 | $21.85 | $20.90 | 600 |
2019-04-02 | $21.66 | $21.66 | $21.66 | $21.66 | $20.71 | 0 |
2019-04-01 | $21.75 | $21.75 | $21.75 | $21.75 | $20.80 | 300 |
2019-03-29 | $21.35 | $21.35 | $21.35 | $21.35 | $20.42 | 0 |
2019-03-28 | $20.87 | $20.94 | $20.87 | $20.94 | $20.02 | 300 |
2019-03-27 | $20.79 | $20.79 | $20.79 | $20.79 | $19.88 | 0 |
2019-03-26 | $21.01 | $21.01 | $21.01 | $21.01 | $20.09 | 1 |
2019-03-25 | $20.99 | $20.99 | $20.99 | $20.99 | $20.07 | 2 |
2019-03-22 | $20.92 | $20.92 | $20.92 | $20.92 | $20.00 | 2 |
2019-03-21 | $21.55 | $21.70 | $21.49 | $21.70 | $20.75 | 10,987 |
2019-03-20 | $21.78 | $21.78 | $21.66 | $21.66 | $20.71 | 926 |
2019-03-18 | $21.71 | $21.71 | $21.71 | $21.71 | $20.76 | 0 |
2019-03-15 | $21.38 | $21.38 | $21.38 | $21.38 | $20.44 | 0 |
2019-03-14 | $20.97 | $20.97 | $20.97 | $20.97 | $20.05 | 0 |
2019-03-13 | $21.13 | $21.13 | $21.13 | $21.13 | $20.21 | 94 |
2019-03-12 | $21.16 | $21.16 | $21.16 | $21.16 | $20.23 | 0 |
2019-03-11 | $21.03 | $21.03 | $21.03 | $21.03 | $20.11 | 0 |
2019-03-08 | $20.45 | $20.50 | $20.45 | $20.50 | $19.60 | 100 |
2019-03-07 | $20.65 | $20.65 | $20.65 | $20.65 | $19.74 | 0 |
2019-03-06 | $21.13 | $21.13 | $21.13 | $21.13 | $20.21 | 0 |
2019-03-05 | $21.37 | $21.37 | $21.37 | $21.37 | $20.43 | 2 |
2019-03-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.06 | 0 |
2019-03-01 | $20.94 | $20.94 | $20.94 | $20.94 | $20.02 | 0 |
2019-02-28 | $20.93 | $20.93 | $20.93 | $20.93 | $20.01 | 0 |
2019-02-27 | $21.20 | $21.20 | $21.20 | $21.20 | $20.27 | 0 |
2019-02-26 | $21.44 | $21.44 | $21.44 | $21.44 | $20.50 | 0 |
2019-02-25 | $21.49 | $21.49 | $21.46 | $21.46 | $20.52 | 200 |
2019-02-22 | $21.11 | $21.11 | $21.11 | $21.11 | $20.19 | 0 |
2019-02-21 | $20.82 | $20.82 | $20.82 | $20.82 | $19.91 | 44 |
2019-02-20 | $20.88 | $20.88 | $20.88 | $20.88 | $19.97 | 0 |
2019-02-19 | $20.76 | $20.76 | $20.76 | $20.76 | $19.85 | 0 |
2019-02-15 | $20.56 | $20.56 | $20.56 | $20.56 | $19.66 | 1 |
2019-02-14 | $20.61 | $20.61 | $20.61 | $20.61 | $19.70 | 81 |
2019-02-13 | $20.54 | $20.54 | $20.54 | $20.54 | $19.64 | 0 |
2019-02-12 | $20.78 | $20.78 | $20.78 | $20.78 | $19.87 | 0 |
2019-02-11 | $20.60 | $20.60 | $20.60 | $20.60 | $19.69 | 0 |
2019-02-08 | $20.65 | $20.65 | $20.65 | $20.65 | $19.75 | 0 |
2019-02-07 | $20.78 | $20.78 | $20.78 | $20.78 | $19.87 | 0 |
2019-02-06 | $21.01 | $21.01 | $21.01 | $21.01 | $20.09 | 81 |
2019-02-05 | $21.28 | $21.30 | $21.28 | $21.30 | $20.37 | 1,247 |
2019-02-04 | $21.04 | $21.04 | $21.04 | $21.04 | $20.12 | 0 |
2019-02-01 | $20.97 | $20.99 | $20.97 | $20.99 | $20.07 | 600 |
2019-01-31 | $21.13 | $21.13 | $21.09 | $21.10 | $20.18 | 1,128 |
2019-01-30 | $20.46 | $20.92 | $20.46 | $20.92 | $20.00 | 307 |
2019-01-29 | $20.47 | $20.47 | $20.36 | $20.37 | $19.48 | 680 |
2019-01-28 | $20.25 | $20.31 | $20.25 | $20.31 | $19.43 | 108 |
2019-01-25 | $20.62 | $20.62 | $20.62 | $20.62 | $19.72 | 0 |
2019-01-24 | $20.36 | $20.36 | $20.36 | $20.36 | $19.46 | 0 |
2019-01-23 | $20.10 | $20.10 | $20.10 | $20.10 | $19.22 | 0 |
2019-01-22 | $19.85 | $19.85 | $19.85 | $19.85 | $18.98 | 54 |
2019-01-18 | $20.22 | $20.22 | $20.21 | $20.21 | $19.33 | 406 |
2019-01-17 | $20.04 | $20.10 | $20.04 | $20.10 | $19.22 | 154 |
2019-01-16 | $20.03 | $20.05 | $20.03 | $20.05 | $19.18 | 100 |
2019-01-15 | $19.88 | $19.88 | $19.78 | $19.78 | $18.92 | 100 |
2019-01-14 | $19.68 | $19.68 | $19.63 | $19.63 | $18.77 | 100 |
2019-01-11 | $19.90 | $19.90 | $19.80 | $19.80 | $18.94 | 201 |
2019-01-10 | $19.82 | $19.92 | $19.81 | $19.92 | $19.05 | 528 |
2019-01-09 | $19.80 | $19.81 | $19.80 | $19.81 | $18.94 | 100 |
2019-01-08 | $19.47 | $19.47 | $19.47 | $19.47 | $18.62 | 0 |
2019-01-07 | $19.26 | $19.26 | $19.26 | $19.26 | $18.42 | 301 |
2019-01-04 | $19.10 | $19.30 | $19.10 | $19.30 | $18.45 | 130 |
2019-01-03 | $18.56 | $18.57 | $18.56 | $18.57 | $17.76 | 100 |
2019-01-02 | $18.82 | $18.89 | $18.82 | $18.89 | $18.07 | 128 |
2018-12-31 | $18.83 | $18.83 | $18.83 | $18.83 | $18.01 | 0 |
2018-12-28 | $18.84 | $19.04 | $18.84 | $19.04 | $18.20 | 975 |
2018-12-27 | $19.13 | $19.13 | $18.72 | $18.73 | $17.91 | 2,400 |
2018-12-26 | $18.87 | $19.37 | $18.87 | $19.37 | $17.92 | 100 |
2018-12-24 | $19.02 | $19.12 | $18.95 | $18.95 | $17.53 | 1,581 |
2018-12-21 | $19.19 | $19.20 | $18.49 | $19.06 | $17.64 | 11,399 |
2018-12-20 | $19.34 | $19.34 | $19.34 | $19.34 | $17.90 | 0 |
2018-12-19 | $19.17 | $19.17 | $19.17 | $19.17 | $17.74 | 0 |
2018-12-18 | $19.52 | $19.52 | $19.52 | $19.52 | $18.07 | 62 |
2018-12-17 | $19.35 | $19.35 | $19.35 | $19.35 | $17.91 | 0 |
2018-12-14 | $19.68 | $19.68 | $19.68 | $19.68 | $18.21 | 0 |
2018-12-13 | $20.00 | $20.00 | $20.00 | $20.00 | $18.50 | 0 |
2018-12-12 | $19.87 | $19.99 | $19.87 | $19.99 | $18.49 | 900 |
2018-12-11 | $19.59 | $19.59 | $19.53 | $19.53 | $18.07 | 100 |
2018-12-10 | $19.08 | $19.37 | $19.08 | $19.31 | $17.87 | 5,500 |
2018-12-07 | $19.71 | $19.76 | $19.70 | $19.73 | $18.26 | 3,431 |
2018-12-06 | $19.71 | $19.99 | $19.71 | $19.99 | $18.50 | 300 |
2018-12-04 | $20.41 | $20.41 | $20.41 | $20.41 | $18.89 | 0 |
2018-12-03 | $20.41 | $20.41 | $20.41 | $20.41 | $18.89 | 0 |
2018-11-30 | $20.41 | $20.41 | $20.41 | $20.41 | $18.89 | 0 |
2018-11-29 | $20.43 | $20.46 | $20.41 | $20.41 | $18.89 | 486 |
2018-11-28 | $20.06 | $20.06 | $20.06 | $20.06 | $18.56 | 100 |
2018-11-27 | $19.55 | $19.55 | $19.55 | $19.55 | $18.09 | 0 |
2018-11-26 | $19.55 | $19.55 | $19.55 | $19.55 | $18.09 | 0 |
2018-11-21 | $19.55 | $19.55 | $19.55 | $19.55 | $18.09 | 0 |
2018-11-20 | $19.55 | $19.55 | $19.55 | $19.55 | $18.09 | 200 |
2018-11-19 | $19.73 | $19.73 | $19.73 | $19.73 | $18.25 | 0 |
2018-11-16 | $19.73 | $19.73 | $19.73 | $19.73 | $18.25 | 0 |
2018-11-15 | $19.73 | $19.73 | $19.73 | $19.73 | $18.25 | 0 |
2018-11-14 | $19.51 | $19.73 | $19.51 | $19.73 | $18.25 | 427 |
2018-11-13 | $19.47 | $19.47 | $19.47 | $19.47 | $18.02 | 385 |
2018-11-12 | $20.23 | $20.23 | $20.23 | $20.23 | $18.72 | 0 |
2018-11-09 | $20.23 | $20.23 | $20.23 | $20.23 | $18.72 | 0 |
2018-11-08 | $20.23 | $20.23 | $20.23 | $20.23 | $18.72 | 6 |
2018-11-07 | $20.23 | $20.23 | $20.23 | $20.23 | $18.72 | 0 |
2018-11-06 | $20.19 | $20.23 | $20.19 | $20.23 | $18.72 | 858 |
2018-11-05 | $20.22 | $20.31 | $20.18 | $20.27 | $18.76 | 2,400 |
2018-11-02 | $20.69 | $20.69 | $20.11 | $20.14 | $18.64 | 498 |
2018-11-01 | $19.50 | $19.50 | $19.50 | $19.50 | $18.04 | 0 |
2018-10-31 | $19.50 | $19.50 | $19.50 | $19.50 | $18.04 | 106 |
2018-10-30 | $19.19 | $19.23 | $18.84 | $18.89 | $17.48 | 597 |
2018-10-29 | $19.41 | $19.41 | $18.44 | $19.00 | $17.58 | 1,486 |
2018-10-26 | $18.78 | $18.97 | $18.78 | $18.97 | $17.55 | 400 |
2018-10-25 | $19.24 | $19.33 | $19.24 | $19.33 | $17.89 | 1,006 |
2018-10-24 | $19.02 | $19.02 | $18.81 | $18.81 | $17.40 | 4,842 |
2018-10-23 | $19.15 | $19.34 | $19.15 | $19.34 | $17.90 | 362 |
2018-10-22 | $20.32 | $20.32 | $19.67 | $19.67 | $18.20 | 1,004 |
2018-10-19 | $19.28 | $19.28 | $19.28 | $19.28 | $17.84 | 0 |
2018-10-18 | $19.28 | $19.28 | $19.28 | $19.28 | $17.84 | 500 |
2018-10-17 | $19.76 | $19.76 | $19.76 | $19.76 | $18.28 | 1,695 |
2018-10-16 | $20.10 | $20.10 | $20.05 | $20.08 | $18.58 | 5,039 |
2018-10-15 | $19.68 | $19.68 | $19.63 | $19.63 | $18.16 | 400 |
2018-10-12 | $19.48 | $19.66 | $19.48 | $19.66 | $18.19 | 2,000 |
2018-10-11 | $19.22 | $19.22 | $19.15 | $19.15 | $17.72 | 600 |
2018-10-10 | $19.46 | $19.46 | $19.40 | $19.40 | $17.95 | 5,771 |
2018-10-09 | $19.84 | $19.84 | $19.84 | $19.84 | $18.36 | 0 |
2018-10-08 | $19.84 | $19.84 | $19.84 | $19.84 | $18.36 | 0 |
2018-10-05 | $19.83 | $19.84 | $19.83 | $19.84 | $18.36 | 900 |
2018-10-04 | $20.98 | $20.98 | $20.98 | $20.98 | $19.41 | 0 |
2018-10-03 | $20.98 | $20.98 | $20.98 | $20.98 | $19.41 | 0 |
2018-10-02 | $20.98 | $20.98 | $20.98 | $20.98 | $19.41 | 741 |
2018-10-01 | $21.22 | $21.22 | $21.22 | $21.22 | $19.64 | 0 |
2018-09-28 | $21.22 | $21.22 | $21.22 | $21.22 | $19.64 | 0 |
2018-09-27 | $21.22 | $21.22 | $21.22 | $21.22 | $19.64 | 0 |
2018-09-26 | $21.22 | $21.22 | $21.22 | $21.22 | $19.64 | 397 |
2018-09-25 | $21.12 | $21.17 | $21.11 | $21.17 | $19.59 | 905 |
2018-09-24 | $21.15 | $21.15 | $21.02 | $21.02 | $19.43 | 972 |
2018-09-21 | $21.23 | $21.23 | $21.23 | $21.23 | $19.63 | 0 |
2018-09-20 | $21.05 | $21.23 | $21.05 | $21.23 | $19.63 | 1,800 |
2018-09-19 | $20.94 | $20.97 | $20.93 | $20.97 | $19.39 | 1,006 |
2018-09-18 | $20.57 | $20.58 | $20.51 | $20.51 | $18.96 | 2,713 |
2018-09-17 | $20.66 | $20.66 | $20.66 | $20.66 | $19.10 | 0 |
2018-09-14 | $20.73 | $20.73 | $20.66 | $20.66 | $19.10 | 1,283 |
2018-09-13 | $20.57 | $20.61 | $20.57 | $20.60 | $19.04 | 700 |
2018-09-12 | $20.10 | $20.10 | $20.10 | $20.10 | $18.58 | 0 |
2018-09-10 | $20.08 | $20.11 | $20.07 | $20.10 | $18.58 | 1,454 |
2018-09-07 | $20.35 | $20.35 | $20.35 | $20.35 | $18.81 | 200 |
2018-09-06 | $20.72 | $20.72 | $20.72 | $20.72 | $19.16 | 0 |
2018-09-05 | $20.72 | $20.72 | $20.72 | $20.72 | $19.16 | 0 |
2018-09-04 | $20.89 | $20.89 | $20.72 | $20.72 | $19.16 | 1,675 |
2018-08-31 | $21.25 | $21.25 | $21.25 | $21.25 | $19.65 | 0 |
2018-08-30 | $21.25 | $21.25 | $21.25 | $21.25 | $19.65 | 100 |
2018-08-29 | $21.72 | $21.72 | $21.72 | $21.72 | $20.08 | 0 |
2018-08-28 | $21.72 | $21.87 | $21.72 | $21.72 | $20.08 | 840 |
2018-08-27 | $21.54 | $21.54 | $21.54 | $21.54 | $19.91 | 150 |
2018-08-24 | $21.41 | $21.41 | $21.41 | $21.41 | $19.80 | 0 |
2018-08-23 | $21.41 | $21.41 | $21.41 | $21.41 | $19.80 | 0 |
2018-08-22 | $21.41 | $21.41 | $21.41 | $21.41 | $19.80 | 400 |
2018-08-21 | $20.52 | $20.52 | $20.52 | $20.52 | $18.97 | 0 |
2018-08-20 | $20.52 | $20.52 | $20.52 | $20.52 | $18.97 | 0 |
2018-08-17 | $20.52 | $20.52 | $20.52 | $20.52 | $18.97 | 869 |
2018-08-16 | $20.27 | $20.27 | $20.27 | $20.27 | $18.74 | 0 |
2018-08-15 | $20.27 | $20.27 | $20.27 | $20.27 | $18.74 | 400 |
2018-08-14 | $21.03 | $21.03 | $21.03 | $21.03 | $19.44 | 16 |
2018-08-13 | $21.10 | $21.10 | $21.03 | $21.03 | $19.44 | 12,905 |
2018-08-10 | $21.91 | $21.91 | $21.91 | $21.91 | $20.26 | 0 |
2018-08-09 | $21.91 | $21.91 | $21.91 | $21.91 | $20.26 | 0 |
2018-08-08 | $21.91 | $21.91 | $21.91 | $21.91 | $20.26 | 0 |
2018-08-07 | $21.91 | $21.91 | $21.91 | $21.91 | $20.26 | 0 |
2018-08-06 | $21.91 | $21.91 | $21.91 | $21.91 | $20.26 | 0 |
2018-08-03 | $21.91 | $21.91 | $21.91 | $21.91 | $20.26 | 0 |
2018-08-02 | $21.91 | $21.91 | $21.91 | $21.91 | $20.26 | 200 |
2018-08-01 | $22.42 | $22.42 | $22.42 | $22.42 | $20.73 | 0 |
2018-07-31 | $22.42 | $22.42 | $22.42 | $22.42 | $20.73 | 200 |
2018-07-30 | $21.87 | $21.87 | $21.87 | $21.87 | $20.22 | 0 |
2018-07-27 | $21.87 | $21.87 | $21.87 | $21.87 | $20.22 | 0 |
2018-07-26 | $21.87 | $21.87 | $21.87 | $21.87 | $20.22 | 0 |
2018-07-25 | $21.87 | $21.87 | $21.87 | $21.87 | $20.22 | 50 |
2018-07-24 | $21.87 | $21.87 | $21.87 | $21.87 | $20.22 | 0 |
2018-07-23 | $21.87 | $21.87 | $21.87 | $21.87 | $20.22 | 0 |
2018-07-20 | $21.87 | $21.87 | $21.87 | $21.87 | $20.22 | 200 |
2018-07-19 | $21.69 | $21.69 | $21.69 | $21.69 | $20.05 | 0 |
2018-07-18 | $21.69 | $21.69 | $21.69 | $21.69 | $20.05 | 0 |
2018-07-17 | $21.69 | $21.69 | $21.69 | $21.69 | $20.05 | 0 |
2018-07-16 | $21.69 | $21.69 | $21.69 | $21.69 | $20.05 | 59 |
2018-07-13 | $21.69 | $21.69 | $21.69 | $21.69 | $20.05 | 0 |
2018-07-12 | $21.69 | $21.69 | $21.69 | $21.69 | $20.05 | 180 |
2018-07-11 | $21.47 | $21.47 | $21.47 | $21.47 | $19.85 | 0 |
2018-07-10 | $21.47 | $21.47 | $21.47 | $21.47 | $19.85 | 0 |
2018-07-09 | $21.47 | $21.47 | $21.47 | $21.47 | $19.85 | 0 |
2018-07-06 | $21.27 | $21.47 | $21.27 | $21.47 | $19.85 | 900 |
2018-07-05 | $21.09 | $21.09 | $21.09 | $21.09 | $19.50 | 500 |
2018-07-03 | $21.26 | $21.26 | $21.26 | $21.26 | $19.66 | 256 |
2018-07-02 | $21.38 | $21.38 | $21.38 | $21.38 | $19.77 | 0 |
2018-06-29 | $21.38 | $21.38 | $21.38 | $21.38 | $19.77 | 249 |
2018-06-28 | $20.75 | $20.75 | $20.75 | $20.75 | $19.18 | 75 |
2018-06-27 | $21.09 | $21.09 | $20.75 | $20.75 | $19.18 | 1,000 |
2018-06-26 | $22.74 | $22.74 | $22.74 | $22.74 | $21.02 | 71 |
2018-06-25 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 0 |
2018-06-22 | $22.74 | $22.74 | $22.74 | $22.74 | $21.02 | 30 |
2018-06-21 | $22.74 | $22.74 | $22.74 | $22.74 | $21.02 | 3 |
2018-06-20 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 0 |
2018-06-19 | $22.74 | $22.74 | $22.74 | $22.74 | $21.02 | 50 |
2018-06-18 | $22.75 | $22.75 | $22.75 | $22.75 | $21.02 | 0 |
2018-06-15 | $22.75 | $22.75 | $22.75 | $22.75 | $21.02 | 0 |
2018-06-14 | $22.75 | $22.75 | $22.75 | $22.75 | $21.02 | 0 |
2018-06-13 | $22.91 | $22.91 | $22.75 | $22.75 | $21.02 | 275 |
2018-06-12 | $22.87 | $22.87 | $22.87 | $22.87 | $21.14 | 1 |
2018-06-11 | $22.87 | $22.87 | $22.87 | $22.87 | $21.14 | 101 |
2018-06-08 | $22.79 | $22.79 | $22.79 | $22.79 | $21.06 | 0 |
2018-06-07 | $22.79 | $22.79 | $22.79 | $22.79 | $21.06 | 0 |
2018-06-06 | $22.79 | $22.79 | $22.79 | $22.79 | $21.06 | 0 |
2018-06-05 | $22.79 | $22.79 | $22.79 | $22.79 | $21.06 | 0 |
2018-06-04 | $22.79 | $22.79 | $22.79 | $22.79 | $21.06 | 35 |
2018-06-01 | $22.79 | $22.79 | $22.79 | $22.79 | $21.06 | 203 |
2018-05-31 | $22.54 | $22.54 | $22.54 | $22.54 | $20.83 | 0 |
2018-05-30 | $22.54 | $22.54 | $22.54 | $22.54 | $20.83 | 81 |
2018-05-29 | $22.54 | $22.54 | $22.54 | $22.54 | $20.83 | 326 |
2018-05-25 | $22.89 | $22.89 | $22.89 | $22.89 | $21.15 | 0 |
2018-05-24 | $22.91 | $22.91 | $22.89 | $22.89 | $21.15 | 302 |
2018-05-23 | $22.88 | $22.88 | $22.88 | $22.88 | $21.14 | 166 |
2018-05-22 | $23.23 | $23.23 | $23.23 | $23.23 | $21.47 | 502 |
2018-05-21 | $23.73 | $23.73 | $23.73 | $23.73 | $21.93 | 32 |
2018-05-18 | $23.73 | $23.73 | $23.73 | $23.73 | $21.93 | 0 |
2018-05-17 | $23.73 | $23.73 | $23.73 | $23.73 | $21.93 | 136 |
2018-05-16 | $23.73 | $23.73 | $23.73 | $23.73 | $21.93 | 0 |
2018-05-15 | $23.73 | $23.73 | $23.73 | $23.73 | $21.93 | 0 |
2018-05-14 | $23.73 | $23.73 | $23.73 | $23.73 | $21.93 | 0 |
2018-05-11 | $23.73 | $23.73 | $23.73 | $23.73 | $21.93 | 0 |
2018-05-10 | $23.70 | $23.73 | $23.70 | $23.73 | $21.93 | 310 |
2018-05-09 | $22.95 | $22.95 | $22.95 | $22.95 | $21.21 | 0 |
2018-05-08 | $22.95 | $22.95 | $22.95 | $22.95 | $21.21 | 0 |
2018-05-07 | $23.01 | $23.01 | $22.95 | $22.95 | $21.21 | 1,200 |
2018-05-04 | $23.60 | $23.60 | $23.60 | $23.60 | $21.81 | 0 |
2018-05-03 | $23.60 | $23.60 | $23.60 | $23.60 | $21.81 | 0 |
2018-05-02 | $23.60 | $23.60 | $23.60 | $23.60 | $21.81 | 0 |
2018-05-01 | $23.60 | $23.60 | $23.60 | $23.60 | $21.81 | 0 |
2018-04-30 | $23.60 | $23.60 | $23.60 | $23.60 | $21.81 | 159 |
2018-04-27 | $23.42 | $23.42 | $23.42 | $23.42 | $21.64 | 0 |
2018-04-26 | $23.42 | $23.42 | $23.42 | $23.42 | $21.64 | 5,016 |
2018-04-25 | $24.20 | $24.20 | $24.20 | $24.20 | $22.36 | 0 |
2018-04-24 | $24.20 | $24.20 | $24.20 | $24.20 | $22.36 | 9 |
2018-04-23 | $24.20 | $24.20 | $24.20 | $24.20 | $22.36 | 10 |
2018-04-20 | $24.20 | $24.20 | $24.20 | $24.20 | $22.36 | 84 |
2018-04-19 | $24.20 | $24.20 | $24.20 | $24.20 | $22.36 | 0 |
2018-04-18 | $24.20 | $24.20 | $24.20 | $24.20 | $22.36 | 3,026 |
2018-04-17 | $24.32 | $24.32 | $24.32 | $24.32 | $22.48 | 0 |
2018-04-16 | $24.32 | $24.32 | $24.32 | $24.32 | $22.48 | 0 |
2018-04-13 | $24.32 | $24.32 | $24.32 | $24.32 | $22.48 | 0 |
2018-04-12 | $24.35 | $24.35 | $24.32 | $24.32 | $22.48 | 208 |
2018-04-11 | $23.98 | $23.98 | $23.98 | $23.98 | $22.16 | 0 |
2018-04-10 | $23.98 | $23.98 | $23.98 | $23.98 | $22.16 | 0 |
2018-04-09 | $23.91 | $24.01 | $23.91 | $23.98 | $22.16 | 500 |
2018-04-06 | $24.10 | $24.10 | $23.67 | $23.67 | $21.88 | 359 |
2018-04-05 | $23.81 | $23.81 | $23.81 | $23.81 | $22.00 | 0 |
2018-04-04 | $23.80 | $23.80 | $23.80 | $23.80 | $22.00 | 124 |
2018-04-03 | $24.05 | $24.07 | $24.05 | $24.06 | $22.24 | 2,800 |
2018-04-02 | $23.84 | $23.84 | $23.66 | $23.66 | $21.87 | 3,276 |
2018-03-29 | $24.40 | $24.41 | $24.30 | $24.30 | $22.46 | 15,000 |
2018-03-28 | $23.82 | $23.96 | $23.74 | $23.89 | $22.08 | 5,000 |
2018-03-27 | $24.48 | $24.62 | $24.00 | $24.04 | $22.22 | 10,900 |
2018-03-26 | $24.34 | $24.64 | $24.09 | $24.62 | $22.75 | 11,666 |
2018-03-23 | $24.02 | $24.04 | $23.66 | $23.67 | $21.87 | 9,455 |
2018-03-22 | $24.52 | $24.57 | $24.17 | $24.18 | $22.35 | 7,500 |
2018-03-21 | $24.86 | $25.16 | $24.81 | $25.13 | $23.22 | 21,189 |
2018-03-20 | $24.91 | $25.06 | $24.85 | $25.00 | $23.10 | 16,524 |
2018-03-19 | $24.82 | $24.83 | $24.49 | $24.65 | $22.78 | 21,500 |
2018-03-16 | $25.06 | $25.10 | $25.00 | $25.05 | $23.15 | 15,149 |
2018-03-15 | $25.10 | $25.28 | $24.94 | $25.07 | $23.17 | 21,443 |
2018-03-14 | $25.29 | $25.29 | $25.05 | $25.20 | $23.29 | 15,649 |
2018-03-13 | $25.62 | $25.63 | $25.05 | $25.15 | $23.24 | 21,200 |
2018-03-12 | $25.43 | $25.53 | $25.29 | $25.48 | $23.55 | 15,440 |
2018-03-09 | $25.06 | $25.32 | $25.05 | $25.32 | $23.40 | 18,410 |
2018-03-08 | $24.81 | $24.86 | $24.64 | $24.84 | $22.95 | 21,592 |
2018-03-07 | $24.57 | $24.76 | $24.43 | $24.74 | $22.86 | 19,906 |
2018-03-06 | $25.13 | $25.13 | $24.65 | $24.77 | $22.89 | 15,775 |
2018-03-05 | $24.21 | $24.68 | $24.21 | $24.64 | $22.77 | 20,005 |
2018-03-02 | $24.19 | $24.61 | $24.08 | $24.58 | $22.71 | 15,300 |
2018-03-01 | $24.61 | $24.61 | $24.60 | $24.60 | $22.73 | 15,000 |
2018-02-28 | $24.69 | $24.69 | $24.69 | $24.69 | $22.82 | 15,000 |
2018-02-27 | $25.46 | $25.46 | $25.09 | $25.09 | $23.18 | 15,040 |
2018-02-26 | $25.88 | $25.90 | $25.88 | $25.90 | $23.93 | 15,000 |
2018-02-23 | $25.39 | $25.56 | $25.38 | $25.56 | $23.62 | 23,200 |
2018-02-22 | $25.15 | $25.36 | $25.11 | $25.15 | $23.24 | 20,800 |
2018-02-21 | $25.24 | $25.24 | $25.24 | $25.24 | $23.32 | 0 |
2018-02-20 | $25.24 | $25.24 | $25.24 | $25.24 | $23.32 | 1 |
2018-02-16 | $25.37 | $25.64 | $24.44 | $25.24 | $23.32 | 33,625 |
2018-02-15 | $25.28 | $25.55 | $25.28 | $25.55 | $23.61 | 25,100 |
PORTFOLIOPLUS EMERGING MARKETS ETF (PPEM) News Headlines
Recent PORTFOLIOPLUS EMERGING MARKETS ETF (PPEM) News
Similar Companies to PORTFOLIOPLUS EMERGING MARKETS ETF (PPEM) 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 | -- | -- | -- |