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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.