Reverse Cap Weighted US Large Cap ETF (RVRS) Exchange: BATS
Data as of May 9, 2025
$22.97 ($0.04) 0.17%
Reverse Cap Weighted US Large Cap ETF - Daily Information
Click for more stock information on Reverse Cap Weighted US Large Cap ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $23.09 |
Previous Close | $22.97 |
High | $23.10 |
Low | $22.97 |
Adjusted Open | $23.09 |
Previous Adjusted Close | $22.97 |
Adjusted High | $23.10 |
Adjusted Low | $22.97 |
About Reverse Cap Weighted US Large Cap ETF (RVRS)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index was developed by CSat Investment Advisory, L.P., doing business as Exponential ETFs, the Fund’s investment adviser and index provider (the “Adviser”). Reverse Cap Weighted U.S. Large Cap Index The Index is a rules-based, reverse capitalization weighted index comprised of constituents of the S&P 500® Index, which consists of approximately 500 leading U.S.-listed companies representing approximately 80% of the U.S. equity market capitalization. The Index seeks to provide exposure to the U.S. large-cap market but with greater emphasis on the smaller-end of the large-cap market, unlike many traditional market capitalization weighted indexes that place a greater emphasis on the largest companies in the large-cap market. The Index includes common stocks and equity interests in real estate investment trusts (“REITs”). At the time of each Index rebalance, the Index components are weighted by the inverse of their free-float market capitalization divided by the total of the inverse free-float market capitalizations of all of the Index components such that the smallest company in the Index will have the largest weight and the largest company in the Index will have the smallest weight. The Index is rebalanced as of the close of trading on the third Friday in each March, June, September, and December (or the following business day if such third Friday is not a business day) based on data as of the second Friday of such rebalance month. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in Reverse Cap Weighted US Large Cap ETF (RVRS)
Historical Stock Data for Reverse Cap Weighted US Large Cap ETF (RVRS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-05-21 | $23.09 | $23.10 | $22.97 | $22.97 | $22.97 | 2,380 |
2021-05-20 | $22.93 | $22.98 | $22.90 | $22.93 | $22.93 | 71,491 |
2021-05-19 | $22.54 | $22.83 | $22.50 | $22.83 | $22.83 | 10,899 |
2021-05-18 | $23.26 | $23.26 | $23.03 | $23.03 | $23.03 | 2,063 |
2021-05-17 | $23.04 | $23.23 | $23.04 | $23.22 | $23.22 | 89,744 |
2021-05-14 | $23.17 | $23.26 | $23.03 | $23.24 | $23.24 | 4,211 |
2021-05-13 | $22.68 | $22.90 | $22.62 | $22.86 | $22.86 | 282,966 |
2021-05-12 | $23.00 | $23.00 | $22.47 | $22.47 | $22.47 | 10,942 |
2021-05-11 | $23.19 | $23.19 | $22.87 | $23.00 | $23.00 | 10,392 |
2021-05-10 | $23.54 | $23.64 | $23.35 | $23.35 | $23.35 | 5,429 |
2021-05-07 | $22.91 | $23.40 | $22.90 | $23.38 | $23.38 | 13,140 |
2021-05-06 | $22.90 | $23.14 | $22.90 | $23.14 | $23.14 | 5,497 |
2021-05-05 | $22.93 | $23.04 | $22.93 | $23.01 | $23.01 | 80,000 |
2021-05-04 | $22.91 | $22.93 | $22.78 | $22.93 | $22.93 | 2,331 |
2021-05-03 | $22.94 | $23.00 | $22.92 | $22.92 | $22.92 | 3,333 |
2021-04-30 | $23.08 | $23.08 | $22.73 | $22.73 | $22.73 | 1,946 |
2021-04-29 | $22.88 | $22.91 | $22.88 | $22.91 | $22.91 | 571 |
2021-04-28 | $22.72 | $22.77 | $22.72 | $22.72 | $22.72 | 1,171 |
2021-04-27 | $22.63 | $22.72 | $22.63 | $22.71 | $22.71 | 1,152 |
2021-04-26 | $22.74 | $22.74 | $22.63 | $22.64 | $22.64 | 958 |
2021-04-23 | $22.32 | $22.60 | $22.32 | $22.60 | $22.60 | 3,500 |
2021-04-22 | $23.58 | $23.58 | $22.35 | $22.36 | $22.36 | 1,854 |
2021-04-21 | $21.99 | $22.47 | $21.99 | $22.47 | $22.47 | 445 |
2021-04-20 | $22.04 | $22.16 | $22.04 | $22.15 | $22.15 | 3,846 |
2021-04-19 | $22.35 | $22.35 | $22.26 | $22.30 | $22.30 | 3,051 |
2021-04-16 | $22.44 | $22.44 | $22.34 | $22.41 | $22.41 | 1,970 |
2021-04-15 | $22.13 | $22.33 | $21.97 | $22.33 | $22.33 | 21,283 |
2021-04-14 | $21.97 | $22.28 | $21.97 | $22.18 | $22.18 | 10,862 |
2021-04-13 | $22.07 | $22.12 | $22.05 | $22.11 | $22.11 | 5,530 |
2021-04-12 | $22.13 | $22.21 | $22.12 | $22.21 | $22.21 | 10,868 |
2021-04-09 | $22.12 | $22.19 | $22.03 | $22.13 | $22.13 | 9,000 |
2021-04-08 | $22.00 | $22.02 | $21.99 | $22.02 | $22.02 | 9,000 |
2021-04-07 | $22.06 | $22.06 | $21.97 | $21.99 | $21.99 | 1,677 |
2021-04-06 | $22.10 | $22.12 | $22.06 | $22.12 | $22.12 | 40,616 |
2021-04-05 | $22.02 | $22.06 | $22.01 | $22.06 | $22.06 | 2,845 |
2021-04-01 | $21.70 | $21.85 | $21.70 | $21.85 | $21.85 | 3,037 |
2021-03-31 | $21.70 | $21.77 | $21.67 | $21.67 | $21.67 | 4,308 |
2021-03-30 | $21.62 | $21.65 | $21.62 | $21.65 | $21.65 | 377 |
2021-03-29 | $21.87 | $21.87 | $21.51 | $21.59 | $21.59 | 3,948 |
2021-03-26 | $21.45 | $21.69 | $21.45 | $21.69 | $21.69 | 21,586 |
2021-03-25 | $21.06 | $21.35 | $21.00 | $21.35 | $21.35 | 4,368 |
2021-03-24 | $21.22 | $21.22 | $21.04 | $21.04 | $21.04 | 1,525 |
2021-03-23 | $21.34 | $21.34 | $20.98 | $21.03 | $21.03 | 5,522 |
2021-03-22 | $21.40 | $21.49 | $21.37 | $21.45 | $21.45 | 5,417 |
2021-03-19 | $21.68 | $21.68 | $21.53 | $21.53 | $21.53 | 11,806 |
2021-03-18 | $21.84 | $21.89 | $21.52 | $21.52 | $21.52 | 5,377 |
2021-03-17 | $21.68 | $21.73 | $21.59 | $21.73 | $21.73 | 2,297 |
2021-03-16 | $21.82 | $21.82 | $21.62 | $21.62 | $21.62 | 4,036 |
2021-03-15 | $21.99 | $21.99 | $21.76 | $21.91 | $21.91 | 4,939 |
2021-03-12 | $21.62 | $21.71 | $21.61 | $21.71 | $21.71 | 10,363 |
2021-03-11 | $21.56 | $21.66 | $21.51 | $21.51 | $21.51 | 5,260 |
2021-03-10 | $21.26 | $21.42 | $21.26 | $21.39 | $21.39 | 5,198 |
2021-03-09 | $21.58 | $21.58 | $21.13 | $21.13 | $21.13 | 15,324 |
2021-03-08 | $21.08 | $21.46 | $21.08 | $21.28 | $21.28 | 4,320 |
2021-03-05 | $20.52 | $20.99 | $20.35 | $20.99 | $20.99 | 5,815 |
2021-03-04 | $20.27 | $20.47 | $20.08 | $20.43 | $20.43 | 5,032 |
2021-03-03 | $20.74 | $20.95 | $20.74 | $20.74 | $20.74 | 2,278 |
2021-03-02 | $20.75 | $20.83 | $20.72 | $20.74 | $20.74 | 26,499 |
2021-03-01 | $20.83 | $20.86 | $20.75 | $20.75 | $20.75 | 14,092 |
2021-02-26 | $20.69 | $20.69 | $20.10 | $20.38 | $20.38 | 693 |
2021-02-25 | $20.96 | $21.06 | $20.47 | $20.47 | $20.47 | 53,648 |
2021-02-24 | $20.75 | $20.97 | $20.75 | $20.97 | $20.97 | 869 |
2021-02-23 | $20.68 | $20.68 | $20.37 | $20.60 | $20.60 | 1,468 |
2021-02-22 | $20.60 | $20.61 | $20.48 | $20.48 | $20.48 | 981 |
2021-02-19 | $19.95 | $20.35 | $19.95 | $20.32 | $20.32 | 204,870 |
2021-02-18 | $20.06 | $20.09 | $20.06 | $20.07 | $20.07 | 1,544 |
2021-02-17 | $19.97 | $20.25 | $19.97 | $20.23 | $20.23 | 1,144 |
2021-02-16 | $20.30 | $20.30 | $20.20 | $20.20 | $20.20 | 15,198 |
2021-02-12 | $20.12 | $20.20 | $20.12 | $20.20 | $20.20 | 3,049 |
2021-02-11 | $20.15 | $20.15 | $20.04 | $20.06 | $20.06 | 2,428 |
2021-02-10 | $20.08 | $20.09 | $20.02 | $20.08 | $20.08 | 2,624 |
2021-02-09 | $19.94 | $20.00 | $19.92 | $19.97 | $19.97 | 5,720 |
2021-02-08 | $19.85 | $19.98 | $19.85 | $19.98 | $19.98 | 3,036 |
2021-02-05 | $19.73 | $19.73 | $19.70 | $19.70 | $19.70 | 1,145 |
2021-02-04 | $19.34 | $19.61 | $19.34 | $19.59 | $19.59 | 6,685 |
2021-02-03 | $19.21 | $19.35 | $19.21 | $19.35 | $19.35 | 1,223 |
2021-02-02 | $19.22 | $19.28 | $19.18 | $19.23 | $19.23 | 6,910 |
2021-02-01 | $18.93 | $19.01 | $18.79 | $19.00 | $19.00 | 2,037 |
2021-01-29 | $18.91 | $19.10 | $18.69 | $18.78 | $18.78 | 11,956 |
2021-01-28 | $19.27 | $19.27 | $19.18 | $19.18 | $19.18 | 1,675 |
2021-01-27 | $19.19 | $19.24 | $19.06 | $19.06 | $19.06 | 4,743 |
2021-01-26 | $19.49 | $19.49 | $19.40 | $19.42 | $19.42 | 1,604 |
2021-01-25 | $19.72 | $19.72 | $19.43 | $19.48 | $19.48 | 784 |
2021-01-22 | $19.24 | $19.57 | $19.24 | $19.57 | $19.57 | 45,149 |
2021-01-21 | $19.71 | $19.71 | $19.60 | $19.62 | $19.62 | 1,371 |
2021-01-20 | $19.70 | $19.72 | $19.63 | $19.72 | $19.72 | 1,705 |
2021-01-19 | $19.70 | $19.70 | $19.62 | $19.63 | $19.63 | 1,759 |
2021-01-15 | $19.60 | $19.60 | $19.56 | $19.56 | $19.56 | 765 |
2021-01-14 | $19.72 | $19.86 | $19.72 | $19.76 | $19.76 | 14,045 |
2021-01-13 | $19.61 | $19.63 | $19.61 | $19.61 | $19.61 | 935 |
2021-01-12 | $19.51 | $19.74 | $19.51 | $19.74 | $19.74 | 17,587 |
2021-01-11 | $19.37 | $19.46 | $19.37 | $19.43 | $19.43 | 1,692 |
2021-01-08 | $19.45 | $19.45 | $19.25 | $19.42 | $19.42 | 214,972 |
2021-01-07 | $19.44 | $19.45 | $19.40 | $19.42 | $19.42 | 3,824 |
2021-01-06 | $19.04 | $19.35 | $19.04 | $19.23 | $19.23 | 6,524 |
2021-01-05 | $18.20 | $18.74 | $18.20 | $18.68 | $18.68 | 2,690 |
2021-01-04 | $18.74 | $18.74 | $18.43 | $18.47 | $18.47 | 6,493 |
2020-12-31 | $18.65 | $18.72 | $18.65 | $18.72 | $18.72 | 1,207 |
2020-12-30 | $18.67 | $18.67 | $18.63 | $18.63 | $18.63 | 692 |
2020-12-29 | $18.61 | $18.61 | $18.45 | $18.45 | $18.45 | 936 |
2020-12-28 | $18.68 | $18.69 | $18.58 | $18.58 | $18.58 | 3,181 |
2020-12-24 | $18.45 | $18.51 | $18.45 | $18.51 | $18.51 | 281 |
2020-12-23 | $18.92 | $18.93 | $18.89 | $18.89 | $18.54 | 2,989 |
2020-12-22 | $19.00 | $19.00 | $18.66 | $18.66 | $18.31 | 3,516 |
2020-12-21 | $18.61 | $18.81 | $18.61 | $18.74 | $18.39 | 3,227 |
2020-12-18 | $18.79 | $18.92 | $18.79 | $18.92 | $18.56 | 803 |
2020-12-17 | $18.92 | $19.00 | $18.92 | $19.00 | $18.65 | 2,399 |
2020-12-16 | $18.88 | $18.92 | $18.88 | $18.92 | $18.57 | 1,208 |
2020-12-15 | $18.68 | $18.97 | $18.68 | $18.97 | $18.62 | 2,389 |
2020-12-14 | $19.05 | $19.05 | $18.68 | $18.68 | $18.33 | 2,289 |
2020-12-11 | $18.87 | $18.88 | $18.86 | $18.87 | $18.52 | 2,751 |
2020-12-10 | $19.00 | $19.04 | $19.00 | $19.04 | $18.69 | 704 |
2020-12-09 | $19.08 | $19.08 | $18.82 | $18.99 | $18.64 | 8,711 |
2020-12-08 | $18.56 | $19.00 | $18.56 | $18.98 | $18.63 | 5,172 |
2020-12-07 | $18.87 | $18.92 | $18.87 | $18.91 | $18.56 | 1,519 |
2020-12-04 | $18.90 | $19.03 | $18.90 | $19.03 | $18.68 | 5,062 |
2020-12-03 | $18.68 | $18.76 | $18.64 | $18.64 | $18.29 | 1,943 |
2020-12-02 | $18.04 | $18.49 | $18.04 | $18.44 | $18.10 | 32,416 |
2020-12-01 | $18.38 | $18.39 | $18.31 | $18.35 | $18.00 | 11,713 |
2020-11-30 | $18.15 | $18.15 | $18.13 | $18.13 | $17.79 | 969 |
2020-11-27 | $18.35 | $18.47 | $18.35 | $18.47 | $18.12 | 645 |
2020-11-25 | $18.63 | $18.63 | $18.46 | $18.54 | $18.20 | 8,244 |
2020-11-24 | $18.57 | $18.76 | $18.57 | $18.76 | $18.41 | 4,065 |
2020-11-23 | $18.09 | $18.22 | $18.09 | $18.22 | $17.88 | 4,061 |
2020-11-20 | $17.81 | $17.85 | $17.81 | $17.84 | $17.50 | 874 |
2020-11-19 | $17.75 | $17.96 | $17.75 | $17.96 | $17.62 | 2,505 |
2020-11-18 | $18.08 | $18.20 | $17.85 | $17.85 | $17.52 | 6,671 |
2020-11-17 | $18.00 | $18.04 | $17.98 | $18.03 | $17.69 | 6,272 |
2020-11-16 | $18.36 | $20.20 | $17.80 | $18.01 | $17.67 | 50,195 |
2020-11-13 | $17.05 | $17.49 | $17.05 | $17.49 | $17.16 | 3,438 |
2020-11-12 | $17.06 | $17.22 | $16.95 | $16.99 | $16.67 | 5,978 |
2020-11-11 | $18.19 | $18.19 | $17.27 | $17.37 | $17.05 | 22,041 |
2020-11-10 | $17.35 | $17.49 | $17.35 | $17.49 | $17.16 | 8,896 |
2020-11-09 | $17.00 | $17.69 | $17.00 | $17.36 | $17.03 | 3,659 |
2020-11-06 | $16.31 | $16.31 | $16.12 | $16.24 | $15.94 | 5,730 |
2020-11-05 | $16.42 | $16.42 | $16.39 | $16.39 | $16.08 | 203 |
2020-11-04 | $16.23 | $16.25 | $16.06 | $16.06 | $15.76 | 264 |
2020-11-03 | $16.21 | $16.25 | $16.14 | $16.25 | $15.95 | 3,990 |
2020-11-02 | $15.86 | $15.87 | $15.86 | $15.87 | $15.58 | 864 |
2020-10-30 | $15.40 | $15.42 | $15.40 | $15.42 | $15.13 | 218 |
2020-10-29 | $15.28 | $15.46 | $15.28 | $15.46 | $15.17 | 146 |
2020-10-28 | $15.44 | $15.44 | $15.26 | $15.26 | $14.98 | 335 |
2020-10-27 | $15.82 | $15.82 | $15.78 | $15.78 | $15.49 | 487 |
2020-10-26 | $16.01 | $16.01 | $16.01 | $16.01 | $15.71 | 55 |
2020-10-23 | $16.39 | $16.44 | $16.39 | $16.44 | $16.13 | 2,021 |
2020-10-22 | $16.18 | $16.35 | $16.16 | $16.35 | $16.05 | 2,424 |
2020-10-21 | $16.07 | $16.07 | $16.07 | $16.07 | $15.77 | 72 |
2020-10-20 | $16.21 | $16.22 | $16.12 | $16.12 | $15.82 | 4,232 |
2020-10-19 | $16.04 | $16.07 | $15.98 | $15.98 | $15.68 | 380 |
2020-10-16 | $16.19 | $16.19 | $16.19 | $16.19 | $15.88 | 3 |
2020-10-15 | $16.23 | $16.23 | $16.23 | $16.23 | $15.93 | 71 |
2020-10-14 | $16.20 | $16.20 | $16.13 | $16.13 | $15.83 | 688 |
2020-10-13 | $16.21 | $16.21 | $16.14 | $16.14 | $15.84 | 214 |
2020-10-12 | $16.34 | $16.34 | $16.34 | $16.34 | $16.04 | 112 |
2020-10-09 | $16.26 | $16.26 | $16.26 | $16.26 | $15.96 | 24 |
2020-10-08 | $16.29 | $16.29 | $16.29 | $16.29 | $15.99 | 16 |
2020-10-07 | $16.01 | $16.01 | $16.01 | $16.01 | $15.71 | 1 |
2020-10-06 | $15.99 | $16.05 | $15.72 | $15.72 | $15.43 | 3,248 |
2020-10-05 | $15.86 | $15.86 | $15.86 | $15.86 | $15.56 | 4 |
2020-10-02 | $15.24 | $15.60 | $15.21 | $15.57 | $15.28 | 3,481 |
2020-10-01 | $15.36 | $15.38 | $15.28 | $15.36 | $15.07 | 2,711 |
2020-09-30 | $15.36 | $15.36 | $15.36 | $15.36 | $15.08 | 153 |
2020-09-29 | $15.32 | $15.34 | $15.21 | $15.28 | $14.99 | 12,104 |
2020-09-28 | $15.43 | $15.43 | $15.43 | $15.43 | $15.14 | 4 |
2020-09-25 | $14.95 | $15.11 | $14.95 | $15.10 | $14.82 | 7,562 |
2020-09-24 | $14.86 | $14.95 | $14.86 | $14.95 | $14.67 | 139 |
2020-09-23 | $15.25 | $15.25 | $14.95 | $14.95 | $14.67 | 2,515 |
2020-09-22 | $15.31 | $15.31 | $15.28 | $15.28 | $14.99 | 1,258 |
2020-09-21 | $15.29 | $15.29 | $15.13 | $15.23 | $14.95 | 3,034 |
2020-09-18 | $15.79 | $15.79 | $15.79 | $15.79 | $15.49 | 15 |
2020-09-17 | $15.85 | $15.99 | $15.83 | $15.99 | $15.69 | 5,498 |
2020-09-16 | $15.90 | $16.05 | $15.90 | $16.05 | $15.75 | 737 |
2020-09-15 | $15.93 | $15.93 | $15.85 | $15.85 | $15.55 | 212 |
2020-09-14 | $15.82 | $15.90 | $15.82 | $15.90 | $15.60 | 313 |
2020-09-11 | $15.57 | $15.60 | $15.48 | $15.60 | $15.31 | 4,514 |
2020-09-10 | $15.83 | $15.83 | $15.55 | $15.55 | $15.26 | 3,307 |
2020-09-09 | $15.74 | $15.74 | $15.74 | $15.74 | $15.44 | 1 |
2020-09-08 | $15.54 | $15.64 | $15.54 | $15.64 | $15.35 | 1,083 |
2020-09-04 | $15.94 | $15.96 | $15.85 | $15.96 | $15.66 | 1,723 |
2020-09-03 | $15.92 | $15.93 | $15.81 | $15.92 | $15.63 | 7,278 |
2020-09-02 | $16.21 | $16.21 | $16.21 | $16.21 | $15.90 | 6 |
2020-09-01 | $15.86 | $15.91 | $15.86 | $15.91 | $15.61 | 1,210 |
2020-08-31 | $15.90 | $15.90 | $15.86 | $15.87 | $15.57 | 1,834 |
2020-08-28 | $15.88 | $16.04 | $15.88 | $16.02 | $15.72 | 696 |
2020-08-27 | $15.97 | $15.97 | $15.81 | $15.90 | $15.60 | 2,104 |
2020-08-26 | $15.81 | $15.81 | $15.78 | $15.78 | $15.49 | 1,145 |
2020-08-25 | $16.01 | $16.01 | $15.83 | $15.87 | $15.58 | 1,372 |
2020-08-24 | $15.60 | $15.86 | $15.60 | $15.86 | $15.57 | 11,396 |
2020-08-21 | $15.52 | $15.52 | $15.52 | $15.52 | $15.23 | 872 |
2020-08-20 | $15.64 | $15.64 | $15.58 | $15.58 | $15.29 | 872 |
2020-08-19 | $15.80 | $15.81 | $15.70 | $15.70 | $15.41 | 2,463 |
2020-08-18 | $15.77 | $15.77 | $15.77 | $15.77 | $15.47 | 18 |
2020-08-17 | $15.95 | $15.95 | $15.92 | $15.92 | $15.62 | 586 |
2020-08-14 | $15.84 | $15.95 | $15.84 | $15.95 | $15.66 | 656 |
2020-08-13 | $15.92 | $15.92 | $15.88 | $15.88 | $15.59 | 621 |
2020-08-12 | $15.92 | $16.02 | $15.92 | $16.00 | $15.70 | 2,143 |
2020-08-11 | $16.18 | $16.18 | $15.96 | $15.96 | $15.66 | 6,801 |
2020-08-10 | $15.84 | $15.95 | $15.84 | $15.94 | $15.64 | 978 |
2020-08-07 | $15.35 | $15.61 | $15.35 | $15.61 | $15.32 | 4,454 |
2020-08-06 | $15.45 | $15.45 | $15.35 | $15.39 | $15.11 | 1,149 |
2020-08-05 | $15.23 | $15.43 | $15.23 | $15.43 | $15.15 | 253 |
2020-08-04 | $15.21 | $15.22 | $15.21 | $15.22 | $14.93 | 68,027 |
2020-08-03 | $15.05 | $15.14 | $15.05 | $15.14 | $14.86 | 769 |
2020-07-31 | $14.97 | $15.08 | $14.97 | $15.08 | $14.80 | 280 |
2020-07-30 | $15.00 | $15.18 | $15.00 | $15.18 | $14.89 | 685 |
2020-07-29 | $15.32 | $15.32 | $15.32 | $15.32 | $15.03 | 105 |
2020-07-28 | $15.09 | $15.09 | $15.02 | $15.02 | $14.74 | 3,965 |
2020-07-27 | $15.12 | $15.12 | $15.12 | $15.12 | $14.84 | 1 |
2020-07-24 | $15.19 | $15.19 | $15.08 | $15.08 | $14.80 | 2,126 |
2020-07-23 | $15.26 | $15.26 | $15.22 | $15.22 | $14.93 | 522 |
2020-07-22 | $15.11 | $15.18 | $15.11 | $15.18 | $14.89 | 349 |
2020-07-21 | $15.09 | $15.17 | $15.04 | $15.07 | $14.79 | 4,400 |
2020-07-20 | $14.87 | $14.87 | $14.85 | $14.85 | $14.58 | 300 |
2020-07-17 | $14.99 | $15.02 | $14.99 | $15.02 | $14.74 | 2,600 |
2020-07-16 | $15.13 | $15.15 | $15.03 | $15.05 | $14.77 | 7,100 |
2020-07-15 | $14.87 | $15.11 | $14.86 | $15.07 | $14.79 | 7,700 |
2020-07-14 | $14.44 | $14.53 | $14.42 | $14.53 | $14.26 | 1,200 |
2020-07-13 | $14.37 | $14.44 | $14.31 | $14.31 | $14.04 | 2,300 |
2020-07-10 | $13.91 | $14.32 | $13.91 | $14.32 | $14.06 | 2,564 |
2020-07-09 | $14.02 | $14.07 | $14.02 | $14.02 | $13.76 | 500 |
2020-07-08 | $14.24 | $14.36 | $14.24 | $14.36 | $14.09 | 500 |
2020-07-07 | $14.47 | $14.49 | $14.32 | $14.32 | $14.05 | 6,100 |
2020-07-06 | $14.58 | $14.64 | $14.58 | $14.64 | $14.36 | 3,200 |
2020-07-02 | $14.69 | $14.69 | $14.47 | $14.47 | $14.20 | 3,400 |
2020-07-01 | $14.51 | $14.51 | $14.37 | $14.37 | $14.10 | 200 |
2020-06-30 | $14.26 | $14.49 | $14.26 | $14.49 | $14.22 | 15,180 |
2020-06-29 | $14.25 | $14.29 | $14.25 | $14.29 | $14.02 | 272 |
2020-06-26 | $13.93 | $13.93 | $13.93 | $13.93 | $13.67 | 75 |
2020-06-25 | $14.03 | $14.21 | $13.93 | $14.21 | $13.94 | 3,880 |
2020-06-24 | $14.27 | $14.30 | $14.11 | $14.11 | $13.84 | 2,200 |
2020-06-23 | $14.67 | $14.76 | $14.67 | $14.70 | $14.42 | 2,400 |
2020-06-22 | $14.58 | $14.70 | $14.53 | $14.64 | $14.37 | 9,125 |
2020-06-19 | $14.55 | $14.66 | $14.55 | $14.66 | $14.39 | 1,500 |
2020-06-18 | $14.78 | $14.78 | $14.78 | $14.78 | $14.50 | 70 |
2020-06-17 | $14.93 | $14.93 | $14.83 | $14.83 | $14.55 | 5,500 |
2020-06-16 | $15.14 | $15.14 | $14.76 | $14.94 | $14.66 | 9,034 |
2020-06-15 | $14.27 | $14.68 | $14.27 | $14.66 | $14.38 | 4,172 |
2020-06-12 | $14.28 | $14.53 | $14.28 | $14.53 | $14.26 | 200 |
2020-06-11 | $14.71 | $14.73 | $14.26 | $14.29 | $14.02 | 14,943 |
2020-06-10 | $15.43 | $15.43 | $15.32 | $15.32 | $15.04 | 2,300 |
2020-06-09 | $16.05 | $16.05 | $15.73 | $15.73 | $15.44 | 15,623 |
2020-06-08 | $16.00 | $16.12 | $15.93 | $16.12 | $15.82 | 19,643 |
2020-06-05 | $15.85 | $15.87 | $15.71 | $15.71 | $15.42 | 188,600 |
2020-06-04 | $15.11 | $15.21 | $15.11 | $15.20 | $14.92 | 581 |
2020-06-03 | $14.95 | $15.18 | $14.95 | $15.15 | $14.87 | 2,700 |
2020-06-02 | $14.65 | $14.70 | $14.62 | $14.70 | $14.43 | 700 |
2020-06-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.27 | 40 |
2020-05-29 | $14.22 | $14.35 | $14.20 | $14.35 | $14.08 | 136,100 |
2020-05-28 | $14.46 | $14.56 | $14.39 | $14.39 | $14.12 | 9,600 |
2020-05-27 | $14.38 | $14.53 | $14.38 | $14.53 | $14.26 | 428,400 |
2020-05-26 | $14.11 | $14.20 | $14.11 | $14.16 | $13.90 | 2,100 |
2020-05-22 | $13.68 | $13.68 | $13.68 | $13.68 | $13.42 | 103 |
2020-05-21 | $13.73 | $13.73 | $13.68 | $13.68 | $13.42 | 441 |
2020-05-20 | $13.66 | $13.71 | $13.66 | $13.71 | $13.45 | 600 |
2020-05-19 | $13.62 | $13.65 | $13.50 | $13.50 | $13.25 | 19,700 |
2020-05-18 | $13.66 | $13.66 | $13.66 | $13.66 | $13.40 | 13 |
2020-05-15 | $12.96 | $12.96 | $12.96 | $12.96 | $12.72 | 146 |
2020-05-14 | $12.90 | $12.91 | $12.90 | $12.91 | $12.66 | 200 |
2020-05-13 | $12.73 | $12.78 | $12.73 | $12.78 | $12.54 | 900 |
2020-05-12 | $13.22 | $13.22 | $13.22 | $13.22 | $12.97 | 70 |
2020-05-11 | $13.72 | $13.72 | $13.72 | $13.72 | $13.47 | 13 |
2020-05-08 | $13.70 | $13.72 | $13.70 | $13.72 | $13.47 | 500 |
2020-05-07 | $13.35 | $13.35 | $13.32 | $13.32 | $13.07 | 2,100 |
2020-05-06 | $13.11 | $13.15 | $13.11 | $13.15 | $12.90 | 400 |
2020-05-05 | $13.27 | $13.45 | $13.27 | $13.32 | $13.07 | 2,166 |
2020-05-04 | $13.22 | $13.22 | $13.22 | $13.22 | $12.97 | 67 |
2020-05-01 | $13.23 | $13.23 | $13.22 | $13.22 | $12.97 | 600 |
2020-04-30 | $13.67 | $13.68 | $13.67 | $13.68 | $13.42 | 400 |
2020-04-29 | $14.04 | $14.04 | $13.98 | $13.98 | $13.72 | 600 |
2020-04-28 | $13.74 | $13.74 | $13.68 | $13.68 | $13.43 | 1,700 |
2020-04-27 | $13.01 | $13.44 | $13.01 | $13.44 | $13.19 | 3,986 |
2020-04-24 | $12.87 | $12.87 | $12.87 | $12.87 | $12.63 | 1 |
2020-04-23 | $12.97 | $13.02 | $12.87 | $12.87 | $12.63 | 7,770 |
2020-04-22 | $12.64 | $12.64 | $12.64 | $12.64 | $12.40 | 26 |
2020-04-21 | $12.68 | $12.68 | $12.64 | $12.64 | $12.40 | 100 |
2020-04-20 | $13.00 | $13.14 | $12.94 | $12.99 | $12.75 | 2,000 |
2020-04-17 | $13.13 | $13.24 | $13.10 | $13.24 | $12.99 | 1,200 |
2020-04-16 | $13.06 | $13.06 | $12.59 | $12.72 | $12.49 | 7,369 |
2020-04-15 | $12.91 | $12.91 | $12.76 | $12.79 | $12.55 | 1,600 |
2020-04-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.76 | 0 |
2020-04-13 | $13.86 | $13.86 | $12.99 | $13.00 | $12.76 | 504 |
2020-04-09 | $13.39 | $13.39 | $13.31 | $13.36 | $13.11 | 400 |
2020-04-08 | $12.62 | $12.74 | $12.62 | $12.74 | $12.50 | 3,000 |
2020-04-07 | $12.64 | $12.84 | $12.47 | $12.47 | $12.24 | 3,100 |
2020-04-06 | $11.34 | $11.34 | $11.34 | $11.34 | $11.12 | 35 |
2020-04-03 | $11.25 | $11.34 | $11.25 | $11.34 | $11.12 | 1,100 |
2020-04-02 | $11.40 | $11.57 | $11.40 | $11.47 | $11.26 | 10,000 |
2020-04-01 | $11.42 | $11.42 | $11.42 | $11.42 | $11.21 | 19 |
2020-03-31 | $12.19 | $12.24 | $12.00 | $12.05 | $11.82 | 16,893 |
2020-03-30 | $12.01 | $12.21 | $12.01 | $12.21 | $11.98 | 400 |
2020-03-27 | $11.82 | $12.26 | $11.82 | $12.04 | $11.82 | 2,800 |
2020-03-26 | $12.05 | $12.42 | $12.00 | $12.42 | $12.19 | 6,310 |
2020-03-25 | $11.49 | $12.20 | $11.48 | $11.85 | $11.62 | 10,700 |
2020-03-24 | $11.08 | $11.43 | $11.08 | $11.43 | $11.22 | 2,600 |
2020-03-23 | $10.53 | $10.59 | $10.34 | $10.42 | $10.23 | 5,000 |
2020-03-20 | $11.50 | $11.50 | $10.68 | $10.68 | $10.48 | 15,017 |
2020-03-19 | $11.32 | $11.40 | $11.29 | $11.29 | $11.08 | 6,200 |
2020-03-18 | $11.43 | $11.49 | $10.72 | $11.14 | $10.93 | 35,914 |
2020-03-17 | $11.76 | $12.15 | $11.52 | $12.04 | $11.81 | 16,473 |
2020-03-16 | $11.70 | $12.19 | $11.56 | $11.56 | $11.35 | 11,898 |
2020-03-13 | $12.70 | $13.00 | $12.21 | $13.00 | $12.76 | 1,429 |
2020-03-12 | $12.99 | $12.99 | $12.28 | $12.34 | $12.11 | 9,551 |
2020-03-11 | $13.97 | $13.97 | $13.65 | $13.65 | $13.40 | 1,100 |
2020-03-10 | $14.02 | $14.41 | $13.66 | $14.41 | $14.14 | 3,976 |
2020-03-09 | $14.45 | $14.61 | $13.95 | $13.95 | $13.69 | 3,500 |
2020-03-06 | $15.15 | $15.23 | $14.95 | $15.23 | $14.95 | 3,600 |
2020-03-05 | $15.77 | $15.77 | $15.57 | $15.57 | $15.28 | 10,400 |
2020-03-04 | $15.80 | $16.16 | $15.75 | $16.16 | $15.86 | 2,600 |
2020-03-03 | $15.88 | $16.32 | $15.66 | $15.66 | $15.37 | 13,513 |
2020-03-02 | $15.45 | $16.01 | $15.45 | $16.01 | $15.71 | 8,436 |
2020-02-28 | $15.46 | $15.54 | $15.27 | $15.54 | $15.25 | 26,600 |
2020-02-27 | $15.92 | $15.97 | $15.82 | $15.82 | $15.53 | 2,700 |
2020-02-26 | $16.77 | $16.77 | $16.40 | $16.40 | $16.09 | 19,949 |
2020-02-25 | $17.23 | $17.23 | $16.63 | $16.63 | $16.32 | 4,900 |
2020-02-24 | $17.34 | $17.34 | $17.25 | $17.25 | $16.93 | 1,200 |
2020-02-21 | $17.81 | $17.81 | $17.78 | $17.80 | $17.46 | 1,000 |
2020-02-20 | $17.93 | $17.96 | $17.93 | $17.96 | $17.63 | 1,200 |
2020-02-19 | $17.90 | $17.93 | $17.90 | $17.91 | $17.58 | 1,500 |
2020-02-18 | $17.91 | $17.91 | $17.85 | $17.85 | $17.52 | 5,500 |
2020-02-14 | $17.92 | $17.94 | $17.89 | $17.92 | $17.59 | 4,500 |
2020-02-13 | $17.93 | $17.95 | $17.93 | $17.94 | $17.61 | 1,900 |
2020-02-12 | $17.98 | $18.01 | $17.98 | $18.01 | $17.67 | 1,800 |
2020-02-11 | $17.85 | $17.88 | $17.85 | $17.86 | $17.53 | 1,400 |
2020-02-10 | $17.68 | $17.72 | $17.65 | $17.72 | $17.39 | 2,707 |
2020-02-07 | $17.76 | $17.80 | $17.68 | $17.68 | $17.35 | 1,200 |
2020-02-06 | $17.94 | $17.94 | $17.88 | $17.88 | $17.55 | 1,700 |
2020-02-05 | $17.82 | $17.92 | $17.82 | $17.92 | $17.59 | 1,917 |
2020-02-04 | $17.59 | $17.64 | $17.57 | $17.57 | $17.24 | 4,700 |
2020-02-03 | $17.34 | $17.43 | $17.31 | $17.31 | $16.99 | 2,100 |
2020-01-31 | $17.46 | $17.47 | $17.24 | $17.24 | $16.92 | 1,300 |
2020-01-30 | $17.57 | $17.58 | $17.40 | $17.58 | $17.25 | 1,341 |
2020-01-29 | $17.68 | $17.71 | $17.57 | $17.57 | $17.24 | 1,447 |
2020-01-28 | $17.51 | $17.61 | $17.49 | $17.61 | $17.28 | 2,400 |
2020-01-27 | $17.60 | $17.60 | $17.47 | $17.47 | $17.14 | 8,027 |
2020-01-24 | $17.93 | $17.95 | $17.68 | $17.76 | $17.43 | 1,600 |
2020-01-23 | $17.77 | $17.96 | $17.77 | $17.96 | $17.63 | 1,041 |
2020-01-22 | $18.00 | $18.00 | $17.90 | $17.90 | $17.57 | 4,050 |
2020-01-21 | $17.98 | $17.99 | $17.95 | $17.95 | $17.61 | 900 |
2020-01-17 | $18.11 | $18.13 | $18.07 | $18.07 | $17.74 | 1,600 |
2020-01-16 | $18.01 | $18.05 | $18.00 | $18.05 | $17.72 | 1,300 |
2020-01-15 | $17.86 | $17.90 | $17.86 | $17.88 | $17.54 | 1,400 |
2020-01-14 | $17.81 | $17.84 | $17.78 | $17.84 | $17.51 | 1,498 |
2020-01-13 | $17.68 | $17.79 | $17.67 | $17.79 | $17.45 | 1,315 |
2020-01-10 | $17.84 | $17.84 | $17.68 | $17.68 | $17.35 | 14,131 |
2020-01-09 | $17.69 | $17.71 | $17.69 | $17.71 | $17.38 | 1,300 |
2020-01-08 | $17.65 | $17.68 | $17.65 | $17.67 | $17.34 | 1,086 |
2020-01-07 | $17.66 | $17.71 | $17.62 | $17.65 | $17.32 | 8,345 |
2020-01-06 | $17.53 | $17.64 | $17.52 | $17.63 | $17.30 | 4,599 |
2020-01-03 | $17.59 | $17.62 | $17.59 | $17.62 | $17.29 | 2,500 |
2020-01-02 | $17.77 | $17.77 | $17.64 | $17.69 | $17.36 | 1,499 |
2019-12-31 | $17.63 | $17.71 | $17.63 | $17.71 | $17.38 | 1,209 |
2019-12-30 | $17.66 | $17.66 | $17.63 | $17.63 | $17.30 | 1,700 |
2019-12-27 | $18.03 | $18.04 | $18.01 | $18.01 | $17.35 | 2,591 |
2019-12-26 | $18.05 | $18.05 | $18.01 | $18.03 | $17.37 | 1,200 |
2019-12-24 | $18.02 | $18.02 | $17.99 | $17.99 | $17.34 | 897 |
2019-12-23 | $17.99 | $18.03 | $17.99 | $18.00 | $17.35 | 1,900 |
2019-12-20 | $17.95 | $17.99 | $17.95 | $17.99 | $17.33 | 1,500 |
2019-12-19 | $17.88 | $17.90 | $17.88 | $17.90 | $17.25 | 1,500 |
2019-12-18 | $17.83 | $17.88 | $17.83 | $17.88 | $17.23 | 900 |
2019-12-17 | $17.79 | $17.80 | $17.79 | $17.80 | $17.16 | 1,700 |
2019-12-16 | $17.81 | $17.82 | $17.77 | $17.77 | $17.13 | 2,900 |
2019-12-13 | $17.74 | $17.74 | $17.65 | $17.67 | $17.03 | 3,000 |
2019-12-12 | $17.60 | $17.80 | $17.60 | $17.80 | $17.15 | 1,900 |
2019-12-11 | $17.54 | $17.54 | $17.50 | $17.54 | $16.90 | 1,700 |
2019-12-10 | $17.47 | $17.52 | $17.47 | $17.50 | $16.86 | 3,100 |
2019-12-09 | $17.53 | $17.59 | $17.53 | $17.54 | $16.91 | 2,325 |
2019-12-06 | $17.58 | $17.60 | $17.56 | $17.56 | $16.92 | 4,500 |
2019-12-05 | $17.41 | $17.41 | $17.35 | $17.38 | $16.75 | 3,886 |
2019-12-04 | $17.32 | $17.36 | $17.31 | $17.36 | $16.73 | 800 |
2019-12-03 | $17.15 | $17.20 | $17.15 | $17.20 | $16.58 | 1,600 |
2019-12-02 | $17.53 | $17.53 | $17.40 | $17.40 | $16.76 | 1,500 |
2019-11-29 | $17.56 | $17.57 | $17.53 | $17.53 | $16.89 | 1,600 |
2019-11-27 | $17.59 | $17.62 | $17.59 | $17.62 | $16.98 | 500 |
2019-11-26 | $17.54 | $17.54 | $17.53 | $17.54 | $16.91 | 2,400 |
2019-11-25 | $17.40 | $17.55 | $17.40 | $17.55 | $16.91 | 2,400 |
2019-11-22 | $17.35 | $17.35 | $17.30 | $17.33 | $16.70 | 1,400 |
2019-11-21 | $17.38 | $17.38 | $17.23 | $17.25 | $16.62 | 2,045 |
2019-11-20 | $17.33 | $17.37 | $17.23 | $17.29 | $16.66 | 3,800 |
2019-11-19 | $17.36 | $17.41 | $17.36 | $17.41 | $16.77 | 1,400 |
2019-11-18 | $17.49 | $17.50 | $17.45 | $17.50 | $16.86 | 6,700 |
2019-11-15 | $17.49 | $17.52 | $17.48 | $17.51 | $16.87 | 4,400 |
2019-11-14 | $17.26 | $17.40 | $17.26 | $17.40 | $16.76 | 3,828 |
2019-11-13 | $17.35 | $17.36 | $17.31 | $17.36 | $16.72 | 13,400 |
2019-11-12 | $17.41 | $17.50 | $17.41 | $17.42 | $16.79 | 2,375 |
2019-11-11 | $17.42 | $17.47 | $17.42 | $17.44 | $16.81 | 5,800 |
2019-11-08 | $17.43 | $17.50 | $17.43 | $17.50 | $16.86 | 1,886 |
2019-11-07 | $17.56 | $17.56 | $17.47 | $17.48 | $16.85 | 3,400 |
2019-11-06 | $17.50 | $17.50 | $17.38 | $17.42 | $16.79 | 5,600 |
2019-11-05 | $17.50 | $17.56 | $17.45 | $17.46 | $16.83 | 2,400 |
2019-11-04 | $17.36 | $17.41 | $17.36 | $17.41 | $16.78 | 91,100 |
2019-11-01 | $17.10 | $17.23 | $17.10 | $17.23 | $16.61 | 2,500 |
2019-10-31 | $17.00 | $17.00 | $16.88 | $16.95 | $16.33 | 2,100 |
2019-10-30 | $17.06 | $17.06 | $16.98 | $17.05 | $16.43 | 3,000 |
2019-10-29 | $17.11 | $17.14 | $17.08 | $17.12 | $16.50 | 4,056 |
2019-10-28 | $17.13 | $17.15 | $17.11 | $17.11 | $16.49 | 8,500 |
2019-10-25 | $16.93 | $17.06 | $16.92 | $17.04 | $16.42 | 5,025 |
2019-10-24 | $17.00 | $17.00 | $16.88 | $16.96 | $16.34 | 3,899 |
2019-10-23 | $16.87 | $16.98 | $16.87 | $16.98 | $16.36 | 4,800 |
2019-10-22 | $16.80 | $16.94 | $16.80 | $16.92 | $16.30 | 3,800 |
2019-10-21 | $16.76 | $16.81 | $16.76 | $16.77 | $16.16 | 6,000 |
2019-10-18 | $16.62 | $16.68 | $16.61 | $16.64 | $16.03 | 5,591 |
2019-10-17 | $16.66 | $16.66 | $16.64 | $16.65 | $16.05 | 700 |
2019-10-16 | $16.67 | $16.69 | $16.60 | $16.60 | $16.00 | 2,752 |
2019-10-15 | $16.47 | $16.66 | $16.47 | $16.61 | $16.01 | 6,749 |
2019-10-14 | $16.39 | $16.48 | $16.39 | $16.48 | $15.88 | 2,600 |
2019-10-11 | $16.49 | $16.64 | $16.49 | $16.54 | $15.93 | 2,500 |
2019-10-10 | $16.12 | $16.25 | $16.12 | $16.21 | $15.62 | 6,100 |
2019-10-09 | $16.16 | $16.16 | $16.08 | $16.08 | $15.50 | 2,020 |
2019-10-08 | $16.07 | $16.07 | $15.98 | $15.98 | $15.40 | 800 |
2019-10-07 | $16.33 | $16.38 | $16.31 | $16.31 | $15.72 | 2,185 |
2019-10-04 | $16.28 | $16.36 | $16.25 | $16.36 | $15.76 | 900 |
2019-10-03 | $16.03 | $16.19 | $15.88 | $16.19 | $15.60 | 2,045 |
2019-10-02 | $16.30 | $16.30 | $16.09 | $16.11 | $15.52 | 23,200 |
2019-10-01 | $16.83 | $16.83 | $16.46 | $16.47 | $15.87 | 3,781 |
2019-09-30 | $16.73 | $16.75 | $16.73 | $16.75 | $16.14 | 1,700 |
2019-09-27 | $16.68 | $16.72 | $16.62 | $16.65 | $16.04 | 1,281 |
2019-09-26 | $16.63 | $16.68 | $16.63 | $16.67 | $16.06 | 1,200 |
2019-09-25 | $16.70 | $16.74 | $16.69 | $16.74 | $16.13 | 3,400 |
2019-09-24 | $16.86 | $16.86 | $16.60 | $16.63 | $16.03 | 1,878 |
2019-09-23 | $16.68 | $16.85 | $16.68 | $16.79 | $16.18 | 3,500 |
2019-09-20 | $16.89 | $16.92 | $16.80 | $16.80 | $16.19 | 1,485 |
2019-09-19 | $17.08 | $17.08 | $16.86 | $16.86 | $16.24 | 1,295 |
2019-09-18 | $16.96 | $16.96 | $16.87 | $16.94 | $16.33 | 800 |
2019-09-17 | $17.00 | $17.00 | $16.96 | $16.96 | $16.34 | 1,100 |
2019-09-16 | $17.03 | $17.07 | $17.02 | $17.06 | $16.44 | 2,326 |
2019-09-13 | $17.09 | $17.09 | $17.02 | $17.02 | $16.40 | 1,800 |
2019-09-12 | $16.92 | $17.03 | $16.91 | $16.97 | $16.35 | 3,757 |
2019-09-11 | $16.80 | $16.99 | $16.75 | $16.99 | $16.37 | 12,053 |
2019-09-10 | $16.61 | $16.82 | $16.61 | $16.82 | $16.20 | 1,004 |
2019-09-09 | $16.49 | $16.64 | $16.49 | $16.64 | $16.04 | 1,400 |
2019-09-06 | $16.39 | $16.44 | $16.39 | $16.40 | $15.81 | 28,500 |
2019-09-05 | $16.27 | $16.36 | $16.27 | $16.36 | $15.77 | 5,800 |
2019-09-04 | $15.99 | $16.06 | $15.98 | $16.06 | $15.47 | 3,100 |
2019-09-03 | $15.87 | $15.87 | $15.79 | $15.85 | $15.27 | 3,000 |
2019-08-30 | $16.07 | $16.07 | $16.00 | $16.00 | $15.42 | 3,500 |
2019-08-29 | $15.91 | $15.97 | $15.86 | $15.94 | $15.36 | 5,126 |
2019-08-28 | $15.58 | $15.69 | $15.58 | $15.62 | $15.05 | 3,961 |
2019-08-27 | $15.77 | $15.77 | $15.55 | $15.55 | $14.98 | 23,753 |
2019-08-26 | $15.73 | $15.73 | $15.61 | $15.67 | $15.10 | 3,488 |
2019-08-23 | $15.92 | $16.01 | $15.55 | $15.55 | $14.99 | 1,791 |
2019-08-22 | $16.12 | $16.12 | $15.99 | $16.06 | $15.48 | 8,220 |
2019-08-21 | $15.96 | $16.03 | $15.96 | $16.02 | $15.44 | 4,330 |
2019-08-20 | $15.91 | $15.97 | $15.89 | $15.89 | $15.31 | 4,765 |
2019-08-19 | $15.99 | $16.07 | $15.99 | $16.05 | $15.47 | 5,143 |
2019-08-16 | $15.74 | $15.85 | $15.74 | $15.85 | $15.27 | 4,268 |
2019-08-15 | $15.67 | $15.68 | $15.57 | $15.60 | $15.03 | 11,071 |
2019-08-14 | $15.91 | $15.91 | $15.68 | $15.68 | $15.11 | 3,508 |
2019-08-13 | $16.10 | $16.35 | $16.10 | $16.18 | $15.59 | 4,567 |
2019-08-12 | $16.15 | $16.15 | $15.99 | $16.01 | $15.43 | 10,598 |
2019-08-09 | $16.35 | $16.35 | $16.24 | $16.25 | $15.66 | 5,437 |
2019-08-08 | $16.37 | $16.43 | $16.37 | $16.43 | $15.83 | 1,736 |
2019-08-07 | $16.01 | $16.18 | $15.98 | $16.18 | $15.59 | 8,072 |
2019-08-06 | $16.01 | $16.15 | $15.97 | $16.14 | $15.55 | 15,822 |
2019-08-05 | $16.40 | $16.40 | $16.00 | $16.03 | $15.44 | 3,425 |
2019-08-02 | $16.65 | $16.65 | $16.44 | $16.48 | $15.88 | 7,004 |
2019-08-01 | $16.70 | $16.97 | $16.60 | $16.61 | $16.01 | 9,783 |
2019-07-31 | $17.11 | $17.11 | $16.95 | $16.95 | $16.33 | 4,141 |
2019-07-30 | $16.91 | $17.06 | $16.91 | $17.06 | $16.44 | 4,019 |
2019-07-29 | $17.19 | $17.19 | $17.01 | $17.05 | $16.43 | 2,431 |
2019-07-26 | $17.05 | $17.10 | $17.04 | $17.10 | $16.48 | 20,610 |
2019-07-25 | $17.09 | $17.10 | $17.01 | $17.02 | $16.41 | 2,324 |
2019-07-24 | $17.02 | $17.17 | $17.02 | $17.17 | $16.54 | 10,586 |
2019-07-23 | $16.91 | $17.02 | $16.88 | $17.02 | $16.41 | 3,699 |
2019-07-22 | $16.96 | $16.96 | $16.84 | $16.85 | $16.23 | 2,926 |
2019-07-19 | $16.99 | $16.99 | $16.89 | $16.89 | $16.28 | 1,368 |
2019-07-18 | $16.86 | $16.92 | $16.86 | $16.92 | $16.30 | 3,574 |
2019-07-17 | $17.03 | $17.03 | $16.89 | $16.89 | $16.27 | 3,975 |
2019-07-16 | $17.04 | $17.11 | $17.04 | $17.07 | $16.45 | 8,909 |
2019-07-15 | $17.10 | $17.10 | $17.04 | $17.06 | $16.44 | 5,729 |
2019-07-12 | $16.98 | $17.10 | $16.98 | $17.10 | $16.47 | 3,803 |
2019-07-11 | $16.94 | $16.94 | $16.87 | $16.93 | $16.32 | 3,012 |
2019-07-10 | $16.97 | $16.99 | $16.91 | $16.93 | $16.32 | 3,702 |
2019-07-09 | $16.88 | $16.95 | $16.87 | $16.95 | $16.33 | 2,807 |
2019-07-08 | $16.96 | $17.06 | $16.96 | $16.98 | $16.36 | 2,747 |
2019-07-05 | $16.99 | $17.09 | $16.94 | $17.06 | $16.44 | 149,046 |
2019-07-03 | $16.97 | $17.07 | $16.97 | $17.07 | $16.45 | 7,776 |
2019-07-02 | $16.95 | $16.96 | $16.89 | $16.92 | $16.30 | 8,174 |
2019-07-01 | $17.10 | $17.10 | $16.95 | $16.97 | $16.35 | 5,415 |
2019-06-28 | $16.81 | $16.87 | $16.79 | $16.87 | $16.26 | 1,760 |
2019-06-27 | $16.65 | $16.72 | $16.65 | $16.71 | $16.10 | 17,413 |
2019-06-26 | $16.54 | $16.63 | $16.54 | $16.58 | $15.98 | 1,475 |
2019-06-25 | $16.65 | $16.65 | $16.58 | $16.58 | $15.98 | 3,611 |
2019-06-24 | $16.73 | $16.75 | $16.66 | $16.66 | $16.05 | 8,020 |
2019-06-21 | $16.74 | $16.82 | $16.74 | $16.78 | $16.17 | 23,756 |
2019-06-20 | $16.78 | $16.82 | $16.70 | $16.82 | $16.21 | 4,835 |
2019-06-19 | $16.64 | $16.70 | $16.61 | $16.68 | $16.08 | 5,793 |
2019-06-18 | $16.58 | $16.61 | $16.58 | $16.61 | $16.00 | 2,102 |
2019-06-17 | $16.44 | $16.50 | $16.44 | $16.45 | $15.85 | 5,215 |
2019-06-14 | $16.45 | $16.53 | $16.45 | $16.49 | $15.89 | 1,328 |
2019-06-13 | $16.44 | $16.52 | $16.44 | $16.52 | $15.92 | 10,254 |
2019-06-12 | $16.45 | $16.45 | $16.40 | $16.40 | $15.80 | 5,429 |
2019-06-11 | $16.58 | $16.58 | $16.44 | $16.44 | $15.85 | 3,127 |
2019-06-10 | $16.57 | $16.57 | $16.45 | $16.45 | $15.85 | 10,224 |
2019-06-07 | $16.40 | $16.42 | $16.40 | $16.41 | $15.81 | 6,419 |
2019-06-06 | $16.32 | $16.32 | $16.25 | $16.31 | $15.72 | 3,781 |
2019-06-05 | $16.25 | $16.25 | $16.12 | $16.25 | $15.66 | 3,086 |
2019-06-04 | $15.77 | $16.13 | $15.77 | $16.13 | $15.55 | 8,380 |
2019-06-03 | $15.56 | $15.76 | $15.56 | $15.76 | $15.19 | 6,740 |
2019-05-31 | $15.75 | $15.75 | $15.63 | $15.63 | $15.06 | 14,540 |
2019-05-30 | $15.93 | $15.93 | $15.79 | $15.81 | $15.24 | 4,465 |
2019-05-29 | $15.88 | $15.88 | $15.79 | $15.83 | $15.25 | 8,818 |
2019-05-28 | $16.22 | $16.22 | $15.98 | $15.98 | $15.40 | 6,758 |
2019-05-24 | $16.22 | $16.22 | $16.10 | $16.12 | $15.54 | 5,120 |
2019-05-23 | $16.27 | $16.30 | $16.06 | $16.11 | $15.53 | 10,466 |
2019-05-22 | $16.37 | $16.38 | $16.30 | $16.34 | $15.75 | 4,269 |
2019-05-21 | $16.51 | $16.51 | $16.25 | $16.46 | $15.86 | 22,205 |
2019-05-20 | $16.39 | $16.39 | $16.24 | $16.26 | $15.67 | 5,941 |
2019-05-17 | $16.38 | $16.48 | $16.37 | $16.37 | $15.77 | 9,097 |
2019-05-16 | $16.40 | $16.55 | $16.40 | $16.47 | $15.87 | 14,627 |
2019-05-15 | $16.29 | $16.41 | $16.24 | $16.40 | $15.80 | 6,352 |
2019-05-14 | $16.44 | $16.44 | $16.29 | $16.36 | $15.77 | 9,274 |
2019-05-13 | $16.53 | $16.53 | $16.15 | $16.21 | $15.62 | 36,976 |
2019-05-10 | $16.56 | $16.61 | $16.35 | $16.61 | $16.01 | 17,033 |
2019-05-09 | $16.45 | $16.59 | $16.43 | $16.59 | $15.99 | 2,622 |
2019-05-08 | $16.63 | $16.67 | $16.59 | $16.60 | $15.99 | 7,757 |
2019-05-07 | $16.80 | $16.80 | $16.58 | $16.64 | $16.04 | 5,176 |
2019-05-06 | $16.82 | $16.90 | $16.75 | $16.90 | $16.29 | 5,983 |
2019-05-03 | $16.91 | $17.00 | $16.91 | $17.00 | $16.38 | 2,202 |
2019-05-02 | $16.84 | $16.84 | $16.75 | $16.82 | $16.21 | 2,116 |
2019-05-01 | $17.01 | $17.01 | $16.85 | $16.86 | $16.24 | 1,752 |
2019-04-30 | $16.94 | $17.03 | $16.94 | $17.02 | $16.40 | 4,237 |
2019-04-29 | $17.01 | $17.05 | $17.00 | $17.01 | $16.39 | 3,765 |
2019-04-26 | $16.87 | $16.99 | $16.86 | $16.99 | $16.38 | 18,019 |
2019-04-25 | $16.88 | $16.94 | $16.88 | $16.91 | $16.29 | 2,919 |
2019-04-24 | $17.04 | $17.08 | $17.04 | $17.05 | $16.43 | 5,583 |
2019-04-23 | $16.90 | $17.05 | $16.90 | $17.03 | $16.41 | 10,729 |
2019-04-22 | $16.93 | $16.93 | $16.85 | $16.87 | $16.26 | 4,408 |
2019-04-18 | $16.96 | $16.97 | $16.88 | $16.95 | $16.33 | 5,210 |
2019-04-17 | $17.07 | $17.07 | $16.91 | $16.92 | $16.31 | 1,845 |
2019-04-16 | $17.15 | $17.15 | $16.98 | $17.01 | $16.39 | 17,006 |
2019-04-15 | $17.14 | $17.14 | $17.01 | $17.01 | $16.39 | 3,949 |
2019-04-12 | $17.00 | $17.07 | $17.00 | $17.07 | $16.45 | 2,109 |
2019-04-11 | $16.91 | $16.95 | $16.90 | $16.93 | $16.32 | 3,740 |
2019-04-10 | $16.84 | $16.89 | $16.84 | $16.89 | $16.27 | 1,901 |
2019-04-09 | $16.82 | $16.83 | $16.77 | $16.77 | $16.16 | 4,693 |
2019-04-08 | $16.93 | $16.96 | $16.93 | $16.96 | $16.35 | 4,169 |
2019-04-05 | $16.90 | $16.97 | $16.90 | $16.96 | $16.34 | 3,112 |
2019-04-04 | $16.80 | $16.84 | $16.79 | $16.84 | $16.22 | 7,627 |
2019-04-03 | $16.81 | $16.81 | $16.75 | $16.75 | $16.14 | 7,005 |
2019-04-02 | $16.74 | $16.74 | $16.66 | $16.70 | $16.09 | 9,449 |
2019-04-01 | $16.61 | $16.72 | $16.61 | $16.71 | $16.10 | 1,910 |
2019-03-29 | $16.50 | $16.50 | $16.44 | $16.48 | $15.88 | 1,700 |
2019-03-28 | $16.39 | $16.39 | $16.28 | $16.39 | $15.80 | 2,137 |
2019-03-27 | $16.38 | $16.38 | $16.20 | $16.29 | $15.69 | 2,402 |
2019-03-26 | $16.28 | $16.35 | $16.22 | $16.27 | $15.68 | 36,799 |
2019-03-25 | $16.14 | $16.18 | $16.10 | $16.16 | $15.57 | 17,945 |
2019-03-22 | $16.40 | $16.40 | $16.16 | $16.16 | $15.57 | 6,150 |
2019-03-21 | $16.32 | $16.54 | $16.32 | $16.52 | $15.92 | 5,015 |
2019-03-20 | $16.38 | $16.38 | $16.31 | $16.31 | $15.72 | 4,027 |
2019-03-19 | $16.49 | $16.57 | $16.44 | $16.44 | $15.84 | 15,378 |
2019-03-18 | $16.47 | $16.49 | $16.43 | $16.48 | $15.88 | 4,127 |
2019-03-15 | $16.39 | $16.46 | $16.38 | $16.38 | $15.78 | 12,997 |
2019-03-14 | $16.36 | $16.37 | $16.36 | $16.37 | $15.77 | 2,247 |
2019-03-13 | $16.35 | $16.45 | $16.35 | $16.40 | $15.80 | 5,532 |
2019-03-12 | $16.31 | $16.31 | $16.27 | $16.30 | $15.71 | 3,211 |
2019-03-11 | $16.13 | $16.25 | $16.13 | $16.25 | $15.66 | 2,704 |
2019-03-08 | $16.00 | $16.05 | $16.00 | $16.05 | $15.47 | 4,212 |
2019-03-07 | $16.18 | $16.18 | $16.09 | $16.12 | $15.53 | 10,608 |
2019-03-06 | $16.38 | $16.38 | $16.26 | $16.26 | $15.67 | 8,607 |
2019-03-05 | $16.44 | $16.44 | $16.43 | $16.43 | $15.83 | 2,824 |
2019-03-04 | $16.60 | $16.62 | $16.35 | $16.47 | $15.87 | 2,653 |
2019-03-01 | $16.52 | $16.55 | $16.46 | $16.55 | $15.95 | 5,818 |
2019-02-28 | $16.42 | $16.46 | $16.41 | $16.42 | $15.82 | 5,498 |
2019-02-27 | $16.47 | $16.47 | $16.40 | $16.47 | $15.87 | 2,565 |
2019-02-26 | $16.56 | $16.56 | $16.47 | $16.47 | $15.87 | 1,710 |
2019-02-25 | $16.60 | $16.62 | $16.53 | $16.53 | $15.93 | 5,777 |
2019-02-22 | $16.48 | $16.52 | $16.44 | $16.51 | $15.91 | 13,782 |
2019-02-21 | $16.42 | $16.46 | $16.37 | $16.42 | $15.83 | 3,207 |
2019-02-20 | $16.40 | $16.48 | $16.40 | $16.47 | $15.87 | 2,637 |
2019-02-19 | $16.31 | $16.41 | $16.31 | $16.41 | $15.81 | 2,562 |
2019-02-15 | $16.32 | $16.36 | $16.32 | $16.36 | $15.76 | 5,085 |
2019-02-14 | $16.17 | $16.25 | $16.16 | $16.23 | $15.64 | 7,601 |
2019-02-13 | $16.28 | $16.29 | $16.25 | $16.25 | $15.66 | 3,163 |
2019-02-12 | $16.08 | $16.19 | $16.08 | $16.17 | $15.58 | 4,315 |
2019-02-11 | $15.90 | $15.94 | $15.88 | $15.94 | $15.36 | 6,976 |
2019-02-08 | $15.82 | $15.85 | $15.76 | $15.85 | $15.28 | 8,289 |
2019-02-07 | $15.90 | $15.92 | $15.74 | $15.82 | $15.25 | 1,689 |
2019-02-06 | $15.93 | $15.95 | $15.92 | $15.95 | $15.37 | 2,065 |
2019-02-05 | $15.91 | $15.96 | $15.90 | $15.96 | $15.38 | 3,473 |
2019-02-04 | $15.74 | $15.87 | $15.74 | $15.87 | $15.29 | 4,396 |
2019-02-01 | $15.82 | $15.82 | $15.80 | $15.80 | $15.22 | 668 |
2019-01-31 | $15.68 | $15.76 | $15.64 | $15.76 | $15.19 | 2,411 |
2019-01-30 | $15.56 | $15.68 | $15.54 | $15.68 | $15.11 | 1,900 |
2019-01-29 | $15.52 | $15.53 | $15.51 | $15.53 | $14.97 | 5,506 |
2019-01-28 | $15.45 | $15.51 | $15.44 | $15.51 | $14.95 | 24,130 |
2019-01-25 | $15.52 | $15.56 | $15.52 | $15.56 | $14.99 | 3,459 |
2019-01-24 | $15.36 | $15.38 | $15.34 | $15.36 | $14.80 | 2,776 |
2019-01-23 | $15.27 | $15.39 | $15.13 | $15.26 | $14.70 | 18,146 |
2019-01-22 | $15.45 | $15.45 | $15.25 | $15.26 | $14.70 | 1,657 |
2019-01-18 | $15.43 | $15.53 | $15.42 | $15.51 | $14.95 | 2,873 |
2019-01-17 | $15.15 | $15.30 | $15.15 | $15.28 | $14.72 | 5,470 |
2019-01-16 | $15.16 | $15.16 | $15.10 | $15.15 | $14.60 | 2,982 |
2019-01-15 | $15.11 | $15.11 | $15.05 | $15.09 | $14.54 | 2,521 |
2019-01-14 | $14.96 | $15.05 | $14.96 | $15.01 | $14.47 | 3,558 |
2019-01-11 | $15.00 | $15.07 | $15.00 | $15.07 | $14.52 | 5,894 |
2019-01-10 | $14.86 | $15.04 | $14.85 | $15.04 | $14.49 | 17,051 |
2019-01-09 | $14.92 | $15.02 | $14.92 | $14.95 | $14.41 | 8,070 |
2019-01-08 | $14.79 | $14.85 | $14.70 | $14.84 | $14.30 | 7,468 |
2019-01-07 | $14.51 | $14.75 | $14.51 | $14.66 | $14.13 | 3,727 |
2019-01-04 | $14.23 | $14.45 | $14.23 | $14.45 | $13.92 | 11,723 |
2019-01-03 | $14.20 | $14.20 | $13.99 | $13.99 | $13.48 | 1,834 |
2019-01-02 | $14.04 | $14.25 | $14.02 | $14.23 | $13.71 | 1,522 |
2018-12-31 | $14.21 | $14.21 | $14.06 | $14.11 | $13.60 | 9,537 |
2018-12-28 | $14.18 | $14.20 | $14.04 | $14.08 | $13.57 | 4,546 |
2018-12-27 | $14.01 | $14.27 | $13.93 | $14.27 | $13.59 | 7,494 |
2018-12-26 | $13.85 | $14.17 | $13.52 | $14.17 | $13.50 | 1,730 |
2018-12-24 | $13.69 | $13.73 | $13.59 | $13.59 | $12.95 | 2,533 |
2018-12-21 | $14.08 | $14.38 | $13.91 | $13.91 | $13.26 | 12,184 |
2018-12-20 | $14.28 | $14.28 | $14.15 | $14.15 | $13.48 | 1,630 |
2018-12-19 | $14.68 | $14.68 | $14.38 | $14.43 | $13.75 | 6,911 |
2018-12-18 | $14.78 | $14.78 | $14.67 | $14.67 | $13.98 | 2,343 |
2018-12-17 | $14.89 | $14.99 | $14.61 | $14.66 | $13.97 | 5,509 |
2018-12-14 | $15.13 | $15.14 | $15.02 | $15.02 | $14.31 | 1,851 |
2018-12-13 | $15.36 | $15.36 | $15.22 | $15.22 | $14.50 | 2,461 |
2018-12-12 | $15.44 | $15.50 | $15.33 | $15.33 | $14.61 | 11,769 |
2018-12-11 | $15.51 | $15.52 | $15.26 | $15.26 | $14.54 | 3,492 |
2018-12-10 | $15.38 | $15.38 | $15.22 | $15.30 | $14.58 | 3,576 |
2018-12-07 | $15.72 | $15.72 | $15.33 | $15.37 | $14.64 | 2,166 |
2018-12-06 | $15.65 | $15.65 | $15.35 | $15.62 | $14.88 | 5,871 |
2018-12-04 | $16.29 | $16.29 | $15.78 | $15.78 | $15.04 | 5,347 |
2018-12-03 | $16.27 | $16.30 | $16.27 | $16.30 | $15.53 | 1,254 |
2018-11-30 | $15.99 | $16.06 | $15.97 | $16.06 | $15.30 | 2,174 |
2018-11-29 | $16.03 | $16.03 | $16.03 | $16.03 | $15.27 | 1,185 |
2018-11-28 | $15.83 | $15.99 | $15.73 | $15.99 | $15.24 | 5,126 |
2018-11-27 | $15.72 | $15.75 | $15.71 | $15.74 | $14.99 | 10,183 |
2018-11-26 | $15.74 | $15.74 | $15.73 | $15.74 | $15.00 | 1,551 |
2018-11-23 | $15.53 | $15.64 | $15.53 | $15.64 | $14.90 | 1,287 |
2018-11-21 | $15.60 | $15.66 | $15.60 | $15.66 | $14.92 | 1,935 |
2018-11-20 | $15.36 | $15.57 | $15.36 | $15.47 | $14.74 | 8,276 |
2018-11-19 | $15.98 | $15.98 | $15.75 | $15.78 | $15.04 | 9,034 |
2018-11-16 | $15.88 | $15.95 | $15.87 | $15.95 | $15.20 | 8,031 |
2018-11-15 | $15.69 | $15.90 | $15.68 | $15.90 | $15.15 | 1,513 |
2018-11-14 | $16.02 | $16.02 | $15.89 | $15.89 | $15.14 | 3,771 |
2018-11-13 | $16.00 | $16.05 | $15.97 | $16.05 | $15.29 | 4,821 |
2018-11-12 | $16.18 | $16.18 | $15.97 | $15.97 | $15.22 | 3,157 |
2018-11-09 | $16.21 | $16.21 | $16.07 | $16.10 | $15.34 | 9,332 |
2018-11-08 | $16.29 | $16.32 | $16.26 | $16.26 | $15.49 | 7,069 |
2018-11-07 | $16.25 | $16.28 | $16.15 | $16.28 | $15.51 | 4,000 |
2018-11-06 | $16.00 | $16.08 | $16.00 | $16.05 | $15.29 | 5,243 |
2018-11-05 | $15.92 | $15.92 | $15.89 | $15.89 | $15.14 | 1,337 |
2018-11-02 | $16.05 | $16.05 | $15.79 | $15.86 | $15.11 | 17,041 |
2018-11-01 | $15.74 | $15.76 | $15.70 | $15.76 | $15.01 | 2,369 |
2018-10-31 | $15.66 | $15.70 | $15.63 | $15.63 | $14.89 | 3,864 |
2018-10-30 | $15.31 | $15.55 | $15.31 | $15.55 | $14.82 | 6,800 |
2018-10-29 | $15.39 | $15.39 | $15.15 | $15.15 | $14.43 | 12,123 |
2018-10-26 | $15.18 | $15.35 | $15.18 | $15.18 | $14.46 | 3,055 |
2018-10-25 | $15.36 | $15.44 | $15.35 | $15.44 | $14.71 | 8,705 |
2018-10-24 | $15.68 | $15.68 | $15.29 | $15.29 | $14.57 | 34,656 |
2018-10-23 | $15.44 | $15.59 | $15.44 | $15.59 | $14.86 | 5,739 |
2018-10-22 | $15.84 | $15.84 | $15.84 | $15.84 | $15.09 | 3,659 |
2018-10-19 | $16.02 | $16.02 | $15.81 | $15.84 | $15.09 | 11,285 |
2018-10-18 | $15.97 | $16.16 | $15.85 | $15.89 | $15.14 | 9,288 |
2018-10-17 | $16.00 | $16.14 | $16.00 | $16.14 | $15.38 | 2,853 |
2018-10-16 | $15.97 | $16.17 | $15.97 | $16.17 | $15.41 | 7,649 |
2018-10-15 | $15.85 | $15.92 | $15.85 | $15.92 | $15.17 | 5,805 |
2018-10-12 | $15.84 | $15.89 | $15.67 | $15.79 | $15.04 | 156,666 |
2018-10-11 | $16.00 | $16.08 | $15.72 | $15.72 | $14.98 | 43,453 |
2018-10-10 | $16.41 | $16.42 | $16.23 | $16.23 | $15.46 | 28,779 |
2018-10-09 | $16.54 | $16.59 | $16.52 | $16.55 | $15.77 | 4,457 |
2018-10-08 | $16.57 | $16.61 | $16.57 | $16.61 | $15.83 | 1,604 |
2018-10-05 | $16.71 | $16.73 | $16.54 | $16.55 | $15.76 | 6,952 |
2018-10-04 | $16.75 | $16.75 | $16.62 | $16.62 | $15.83 | 2,201 |
2018-10-03 | $16.80 | $16.85 | $16.79 | $16.85 | $16.05 | 6,120 |
2018-10-02 | $16.81 | $16.81 | $16.79 | $16.79 | $15.99 | 2,551 |
2018-10-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.10 | 1,300 |
2018-09-28 | $16.86 | $16.88 | $16.81 | $16.87 | $16.07 | 3,634 |
2018-09-27 | $16.85 | $16.88 | $16.85 | $16.88 | $16.08 | 2,801 |
2018-09-26 | $16.88 | $16.88 | $16.88 | $16.88 | $16.09 | 3,401 |
2018-09-25 | $16.93 | $16.93 | $16.91 | $16.91 | $16.11 | 11,401 |
2018-09-24 | $17.09 | $17.09 | $16.94 | $16.95 | $16.15 | 2,360 |
2018-09-21 | $17.13 | $17.15 | $17.13 | $17.15 | $16.34 | 1,325 |
2018-09-20 | $17.10 | $17.10 | $17.08 | $17.08 | $16.27 | 811 |
2018-09-19 | $17.07 | $17.07 | $17.07 | $17.07 | $16.26 | 630 |
2018-09-18 | $16.96 | $17.01 | $16.96 | $17.01 | $16.21 | 7,753 |
2018-09-17 | $17.02 | $17.02 | $17.02 | $17.02 | $16.22 | 3,002 |
2018-09-14 | $16.93 | $16.93 | $16.92 | $16.92 | $16.12 | 4,000 |
2018-09-13 | $16.96 | $16.96 | $16.93 | $16.93 | $16.13 | 2,400 |
2018-09-12 | $16.84 | $16.84 | $16.84 | $16.84 | $16.05 | 880 |
2018-09-11 | $16.77 | $16.88 | $16.77 | $16.88 | $16.08 | 2,878 |
2018-09-10 | $16.87 | $16.87 | $16.85 | $16.85 | $16.05 | 1,409 |
2018-09-07 | $16.74 | $16.75 | $16.74 | $16.74 | $15.95 | 5,475 |
2018-09-06 | $16.88 | $16.89 | $16.83 | $16.83 | $16.04 | 10,951 |
2018-09-05 | $16.85 | $16.89 | $16.85 | $16.89 | $16.09 | 1,244 |
2018-09-04 | $16.87 | $16.87 | $16.83 | $16.83 | $16.04 | 5,894 |
2018-08-31 | $16.87 | $16.90 | $16.84 | $16.85 | $16.05 | 1,402 |
2018-08-30 | $16.94 | $16.95 | $16.88 | $16.89 | $16.10 | 11,070 |
2018-08-29 | $16.91 | $16.99 | $16.91 | $16.99 | $16.19 | 2,331 |
2018-08-28 | $16.97 | $16.97 | $16.94 | $16.94 | $16.14 | 2,700 |
2018-08-27 | $16.90 | $16.93 | $16.90 | $16.92 | $16.12 | 4,635 |
2018-08-24 | $16.76 | $16.81 | $16.76 | $16.81 | $16.02 | 3,340 |
2018-08-23 | $16.79 | $16.79 | $16.76 | $16.76 | $15.96 | 3,400 |
2018-08-22 | $16.82 | $16.84 | $16.81 | $16.81 | $16.02 | 2,984 |
2018-08-21 | $16.84 | $16.89 | $16.84 | $16.87 | $16.07 | 4,491 |
2018-08-20 | $16.65 | $16.81 | $16.65 | $16.81 | $16.02 | 8,636 |
2018-08-17 | $16.59 | $16.72 | $16.59 | $16.72 | $15.93 | 4,313 |
2018-08-16 | $16.54 | $16.60 | $16.54 | $16.59 | $15.81 | 2,194 |
2018-08-15 | $16.45 | $16.46 | $16.42 | $16.42 | $15.65 | 11,242 |
2018-08-14 | $16.53 | $16.60 | $16.53 | $16.59 | $15.81 | 32,503 |
2018-08-13 | $16.54 | $16.54 | $16.48 | $16.48 | $15.70 | 2,932 |
2018-08-10 | $16.53 | $16.57 | $16.53 | $16.54 | $15.76 | 6,932 |
2018-08-09 | $16.68 | $16.72 | $16.65 | $16.65 | $15.86 | 7,650 |
2018-08-08 | $16.68 | $16.68 | $16.66 | $16.66 | $15.88 | 1,877 |
2018-08-07 | $16.80 | $16.80 | $16.69 | $16.70 | $15.91 | 3,901 |
2018-08-06 | $16.72 | $16.72 | $16.60 | $16.69 | $15.90 | 2,235 |
2018-08-03 | $16.55 | $16.62 | $16.55 | $16.62 | $15.84 | 2,860 |
2018-08-02 | $16.43 | $16.53 | $16.41 | $16.53 | $15.74 | 12,907 |
2018-08-01 | $16.57 | $16.57 | $16.52 | $16.52 | $15.74 | 4,708 |
2018-07-31 | $16.40 | $16.62 | $16.40 | $16.60 | $15.82 | 18,134 |
2018-07-30 | $16.57 | $16.59 | $16.50 | $16.50 | $15.72 | 2,800 |
2018-07-27 | $16.65 | $16.67 | $16.52 | $16.52 | $15.74 | 11,973 |
2018-07-26 | $16.63 | $16.65 | $16.60 | $16.60 | $15.82 | 7,900 |
2018-07-25 | $16.43 | $16.50 | $16.43 | $16.50 | $15.72 | 4,399 |
2018-07-24 | $16.46 | $16.50 | $16.42 | $16.42 | $15.64 | 4,046 |
2018-07-23 | $16.46 | $16.48 | $16.42 | $16.48 | $15.70 | 12,464 |
2018-07-20 | $16.50 | $16.50 | $16.45 | $16.45 | $15.67 | 9,605 |
2018-07-19 | $16.51 | $16.56 | $16.46 | $16.56 | $15.78 | 5,557 |
2018-07-18 | $16.49 | $16.49 | $16.47 | $16.49 | $15.71 | 2,472 |
2018-07-17 | $16.18 | $16.46 | $16.18 | $16.45 | $15.67 | 3,052 |
2018-07-16 | $16.39 | $16.45 | $16.39 | $16.40 | $15.63 | 2,393 |
2018-07-13 | $16.42 | $16.52 | $16.42 | $16.51 | $15.73 | 2,706 |
2018-07-12 | $16.45 | $16.46 | $16.44 | $16.44 | $15.66 | 12,051 |
2018-07-11 | $16.42 | $16.42 | $16.40 | $16.41 | $15.64 | 5,395 |
2018-07-10 | $16.48 | $16.54 | $16.48 | $16.50 | $15.72 | 7,504 |
2018-07-09 | $16.48 | $16.48 | $16.48 | $16.48 | $15.70 | 2,516 |
2018-07-06 | $16.31 | $16.31 | $16.31 | $16.31 | $15.54 | 651 |
2018-07-05 | $16.20 | $16.22 | $16.14 | $16.19 | $15.43 | 4,975 |
2018-07-03 | $16.23 | $16.23 | $16.15 | $16.15 | $15.39 | 4,000 |
2018-07-02 | $16.04 | $16.04 | $16.04 | $16.04 | $15.28 | 1,701 |
2018-06-29 | $16.22 | $16.24 | $16.22 | $16.24 | $15.47 | 7,050 |
2018-06-28 | $16.06 | $16.16 | $16.06 | $16.16 | $15.40 | 1,622 |
2018-06-27 | $16.29 | $16.29 | $16.20 | $16.20 | $15.44 | 1,660 |
2018-06-26 | $16.23 | $16.23 | $16.23 | $16.23 | $15.47 | 1,188 |
2018-06-25 | $16.37 | $16.37 | $16.23 | $16.24 | $15.47 | 26,701 |
2018-06-22 | $16.42 | $16.42 | $16.40 | $16.40 | $15.63 | 2,504 |
2018-06-21 | $16.41 | $16.41 | $16.39 | $16.39 | $15.62 | 1,500 |
2018-06-20 | $16.35 | $16.40 | $16.35 | $16.40 | $15.63 | 2,884 |
2018-06-19 | $16.30 | $16.36 | $16.29 | $16.36 | $15.59 | 3,489 |
2018-06-18 | $16.43 | $16.43 | $16.43 | $16.43 | $15.65 | 1,493 |
2018-06-15 | $16.38 | $16.39 | $16.37 | $16.38 | $15.61 | 25,790 |
2018-06-14 | $16.46 | $16.46 | $16.46 | $16.46 | $15.68 | 2,260 |
2018-06-13 | $16.48 | $16.48 | $16.47 | $16.47 | $15.69 | 4,253 |
2018-06-12 | $16.46 | $16.51 | $16.45 | $16.51 | $15.73 | 2,407 |
2018-06-11 | $16.43 | $16.44 | $16.43 | $16.43 | $15.66 | 4,216 |
2018-06-08 | $16.30 | $16.36 | $16.30 | $16.36 | $15.59 | 13,267 |
2018-06-07 | $16.35 | $16.35 | $16.28 | $16.30 | $15.53 | 3,033 |
2018-06-06 | $16.27 | $16.27 | $16.17 | $16.24 | $15.47 | 4,130 |
2018-06-05 | $16.16 | $16.16 | $16.14 | $16.16 | $15.40 | 11,750 |
2018-06-04 | $16.19 | $16.19 | $16.07 | $16.07 | $15.31 | 5,630 |
2018-06-01 | $16.07 | $16.07 | $16.07 | $16.07 | $15.31 | 5,776 |
2018-05-31 | $16.05 | $16.05 | $16.00 | $16.01 | $15.25 | 2,899 |
2018-05-30 | $15.93 | $16.11 | $15.93 | $16.09 | $15.33 | 2,616 |
2018-05-29 | $15.97 | $15.98 | $15.83 | $15.83 | $15.08 | 17,789 |
2018-05-25 | $16.00 | $16.00 | $15.98 | $15.99 | $15.24 | 9,875 |
2018-05-24 | $15.97 | $16.05 | $15.97 | $16.05 | $15.29 | 2,450 |
2018-05-23 | $15.93 | $15.94 | $15.92 | $15.92 | $15.17 | 6,877 |
2018-05-22 | $16.08 | $16.08 | $16.00 | $16.00 | $15.24 | 5,075 |
2018-05-21 | $16.10 | $16.10 | $16.03 | $16.04 | $15.28 | 4,917 |
2018-05-18 | $15.91 | $15.93 | $15.91 | $15.93 | $15.18 | 12,425 |
2018-05-17 | $15.93 | $16.00 | $15.93 | $16.00 | $15.24 | 5,620 |
2018-05-16 | $15.94 | $16.00 | $15.94 | $16.00 | $15.24 | 2,812 |
2018-05-15 | $15.87 | $15.87 | $15.82 | $15.86 | $15.11 | 12,152 |
2018-05-14 | $15.93 | $15.95 | $15.93 | $15.95 | $15.20 | 3,223 |
2018-05-11 | $15.93 | $15.94 | $15.91 | $15.91 | $15.16 | 4,081 |
2018-05-10 | $15.83 | $15.83 | $15.83 | $15.83 | $15.08 | 1,119 |
2018-05-09 | $15.74 | $15.76 | $15.74 | $15.76 | $15.02 | 2,322 |
2018-05-08 | $15.66 | $15.67 | $15.62 | $15.62 | $14.88 | 10,544 |
2018-05-07 | $15.67 | $15.69 | $15.67 | $15.67 | $14.93 | 8,504 |
2018-05-04 | $15.53 | $15.60 | $15.49 | $15.60 | $14.86 | 3,818 |
2018-05-03 | $15.46 | $15.48 | $15.34 | $15.48 | $14.75 | 2,796 |
2018-05-02 | $15.56 | $15.61 | $15.56 | $15.61 | $14.87 | 2,310 |
2018-05-01 | $15.62 | $15.62 | $15.49 | $15.50 | $14.77 | 3,822 |
2018-04-30 | $15.87 | $15.87 | $15.74 | $15.74 | $15.00 | 7,302 |
2018-04-27 | $15.76 | $15.84 | $15.76 | $15.84 | $15.09 | 5,197 |
2018-04-26 | $15.67 | $15.75 | $15.67 | $15.75 | $15.01 | 2,827 |
2018-04-25 | $15.56 | $15.61 | $15.54 | $15.58 | $14.84 | 7,438 |
2018-04-24 | $15.77 | $15.78 | $15.62 | $15.62 | $14.88 | 3,524 |
2018-04-23 | $15.67 | $15.67 | $15.64 | $15.66 | $14.92 | 2,276 |
2018-04-20 | $15.74 | $15.74 | $15.64 | $15.64 | $14.90 | 15,529 |
2018-04-19 | $15.79 | $15.79 | $15.70 | $15.70 | $14.96 | 2,450 |
2018-04-18 | $15.91 | $15.91 | $15.89 | $15.89 | $15.14 | 1,645 |
2018-04-17 | $15.81 | $15.87 | $15.78 | $15.83 | $15.09 | 3,706 |
2018-04-16 | $15.67 | $15.75 | $15.65 | $15.75 | $15.01 | 1,495 |
2018-04-13 | $15.69 | $15.69 | $15.62 | $15.62 | $14.88 | 3,450 |
2018-04-12 | $15.62 | $15.63 | $15.62 | $15.63 | $14.89 | 6,400 |
2018-04-11 | $15.59 | $15.61 | $15.59 | $15.60 | $14.86 | 1,265 |
2018-04-10 | $15.50 | $15.62 | $15.50 | $15.62 | $14.88 | 4,115 |
2018-04-09 | $15.40 | $15.51 | $15.37 | $15.51 | $14.77 | 2,561 |
2018-04-06 | $15.62 | $15.66 | $15.28 | $15.36 | $14.63 | 16,468 |
2018-04-05 | $15.59 | $15.74 | $15.59 | $15.74 | $15.00 | 15,219 |
2018-04-04 | $15.35 | $15.61 | $15.34 | $15.59 | $14.86 | 1,660 |
2018-04-03 | $15.29 | $15.39 | $15.22 | $15.39 | $14.66 | 8,700 |
2018-04-02 | $15.82 | $15.82 | $15.14 | $15.18 | $14.46 | 30,793 |
2018-03-29 | $15.47 | $15.57 | $15.47 | $15.56 | $14.83 | 2,897 |
2018-03-28 | $15.42 | $15.42 | $15.36 | $15.37 | $14.64 | 6,695 |
2018-03-27 | $15.49 | $15.55 | $15.33 | $15.33 | $14.61 | 4,190 |
2018-03-26 | $15.44 | $15.51 | $15.29 | $15.51 | $14.78 | 3,200 |
2018-03-23 | $15.58 | $15.58 | $15.32 | $15.32 | $14.60 | 4,494 |
2018-03-22 | $15.75 | $15.75 | $15.51 | $15.51 | $14.78 | 3,710 |
2018-03-21 | $15.81 | $15.85 | $15.80 | $15.85 | $15.10 | 2,500 |
2018-03-20 | $15.80 | $15.82 | $15.79 | $15.79 | $15.04 | 7,359 |
2018-03-19 | $15.88 | $15.89 | $15.72 | $15.72 | $14.98 | 2,753 |
2018-03-16 | $15.91 | $15.96 | $15.90 | $15.96 | $15.20 | 2,870 |
2018-03-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.20 | 50,138 |
2018-03-14 | $16.07 | $16.09 | $15.94 | $15.94 | $15.19 | 8,359 |
2018-03-13 | $16.21 | $16.22 | $16.05 | $16.05 | $15.29 | 3,855 |
2018-03-12 | $16.27 | $16.27 | $16.12 | $16.12 | $15.36 | 10,121 |
2018-03-09 | $16.04 | $16.11 | $16.03 | $16.11 | $15.34 | 1,730 |
2018-03-08 | $16.07 | $16.07 | $15.86 | $15.88 | $15.13 | 59,532 |
2018-03-07 | $15.84 | $15.94 | $15.83 | $15.87 | $15.12 | 116,841 |
2018-03-06 | $15.85 | $15.90 | $15.81 | $15.88 | $15.13 | 7,962 |
2018-03-05 | $15.61 | $15.86 | $15.61 | $15.86 | $15.11 | 6,587 |
2018-03-02 | $15.38 | $15.61 | $15.38 | $15.61 | $14.87 | 22,345 |
2018-03-01 | $15.63 | $15.67 | $15.45 | $15.50 | $14.77 | 27,616 |
2018-02-28 | $16.04 | $16.04 | $15.68 | $15.68 | $14.94 | 9,512 |
2018-02-27 | $16.09 | $16.09 | $15.84 | $15.84 | $15.09 | 1,517 |
2018-02-26 | $16.00 | $16.00 | $16.00 | $16.00 | $15.24 | 59,050 |
2018-02-23 | $15.80 | $15.89 | $15.78 | $15.89 | $15.14 | 1,723 |
2018-02-22 | $15.86 | $15.89 | $15.72 | $15.72 | $14.98 | 12,806 |
2018-02-21 | $15.68 | $15.93 | $15.68 | $15.85 | $15.10 | 3,030 |
2018-02-20 | $15.87 | $15.90 | $15.87 | $15.90 | $15.15 | 922 |
2018-02-16 | $15.95 | $16.02 | $15.92 | $15.97 | $15.22 | 800 |
2018-02-15 | $15.86 | $15.92 | $15.80 | $15.92 | $15.17 | 6,258 |
2018-02-14 | $15.45 | $15.75 | $15.45 | $15.75 | $15.01 | 1,485 |
2018-02-13 | $15.41 | $15.53 | $15.41 | $15.52 | $14.79 | 1,868 |
2018-02-12 | $15.37 | $15.53 | $15.35 | $15.48 | $14.75 | 1,785 |
2018-02-09 | $15.35 | $15.35 | $14.84 | $15.35 | $14.63 | 31,912 |
2018-02-08 | $15.78 | $15.78 | $15.40 | $15.43 | $14.70 | 5,505 |
2018-02-07 | $15.80 | $15.80 | $15.76 | $15.78 | $15.03 | 2,300 |
2018-02-06 | $14.92 | $15.46 | $14.92 | $15.40 | $14.67 | 6,076 |
2018-02-05 | $16.07 | $16.07 | $15.43 | $15.43 | $14.70 | 8,632 |
2018-02-02 | $16.40 | $16.40 | $16.09 | $16.09 | $15.33 | 5,207 |
2018-02-01 | $16.39 | $16.42 | $16.34 | $16.34 | $15.57 | 5,395 |
2018-01-31 | $16.49 | $16.50 | $16.37 | $16.44 | $15.66 | 2,348 |
2018-01-30 | $16.49 | $16.49 | $16.44 | $16.45 | $15.67 | 6,681 |
2018-01-29 | $16.71 | $16.74 | $16.70 | $16.71 | $15.92 | 2,874 |
2018-01-26 | $16.69 | $16.76 | $16.69 | $16.76 | $15.97 | 2,091 |
2018-01-25 | $16.64 | $16.66 | $16.63 | $16.64 | $15.85 | 3,340 |
2018-01-24 | $16.76 | $16.76 | $16.70 | $16.70 | $15.91 | 1,846 |
2018-01-23 | $16.60 | $16.71 | $16.60 | $16.69 | $15.90 | 2,869 |
2018-01-22 | $16.48 | $16.48 | $16.47 | $16.47 | $15.69 | 1,406 |
2018-01-19 | $16.40 | $16.48 | $16.38 | $16.48 | $15.70 | 1,396 |
2018-01-18 | $16.42 | $16.42 | $16.36 | $16.39 | $15.62 | 3,347 |
2018-01-17 | $16.38 | $16.45 | $16.35 | $16.45 | $15.67 | 1,694 |
2018-01-16 | $16.53 | $16.53 | $16.30 | $16.35 | $15.58 | 2,802 |
2018-01-12 | $16.39 | $16.46 | $16.39 | $16.46 | $15.68 | 885 |
2018-01-11 | $16.21 | $16.36 | $16.21 | $16.36 | $15.59 | 650 |
2018-01-10 | $16.16 | $16.17 | $16.15 | $16.16 | $15.40 | 2,690 |
2018-01-09 | $16.37 | $16.37 | $16.22 | $16.22 | $15.45 | 10,978 |
2018-01-08 | $16.22 | $16.27 | $16.16 | $16.24 | $15.47 | 2,360 |
2018-01-05 | $16.14 | $16.14 | $16.14 | $16.14 | $15.38 | 624 |
2018-01-04 | $16.09 | $16.14 | $16.09 | $16.13 | $15.37 | 648 |
2018-01-03 | $16.05 | $16.09 | $16.05 | $16.09 | $15.33 | 399 |
2018-01-02 | $16.09 | $16.09 | $15.97 | $16.01 | $15.25 | 1,660 |
2017-12-29 | $15.96 | $15.96 | $15.90 | $15.90 | $15.15 | 1,094 |
2017-12-28 | $15.91 | $15.93 | $15.90 | $15.93 | $15.18 | 1,211 |
2017-12-27 | $15.98 | $15.99 | $15.95 | $15.95 | $15.15 | 3,688 |
2017-12-26 | $15.99 | $16.00 | $15.99 | $16.00 | $15.20 | 419 |
2017-12-22 | $15.90 | $15.90 | $15.85 | $15.90 | $15.10 | 1,483 |
2017-12-21 | $15.88 | $15.92 | $15.88 | $15.92 | $15.12 | 399 |
2017-12-20 | $15.84 | $15.84 | $15.84 | $15.84 | $15.04 | 12,043 |
2017-12-19 | $15.94 | $15.94 | $15.85 | $15.85 | $15.05 | 310 |
2017-12-18 | $15.88 | $15.88 | $15.86 | $15.88 | $15.08 | 1,809 |
2017-12-15 | $15.77 | $15.78 | $15.76 | $15.78 | $14.99 | 600 |
2017-12-14 | $15.71 | $15.71 | $15.68 | $15.68 | $14.89 | 736 |
2017-12-13 | $15.75 | $15.76 | $15.73 | $15.73 | $14.94 | 3,335 |
2017-12-12 | $15.73 | $15.77 | $15.70 | $15.74 | $14.95 | 36,508 |
2017-12-11 | $15.73 | $15.73 | $15.72 | $15.72 | $14.93 | 833 |
2017-12-08 | $15.67 | $15.67 | $15.63 | $15.64 | $14.85 | 2,864 |
2017-12-07 | $15.55 | $15.57 | $15.55 | $15.57 | $14.79 | 4,012 |
2017-12-06 | $15.55 | $15.55 | $15.55 | $15.55 | $14.77 | 1,101 |
2017-12-05 | $15.67 | $15.68 | $15.66 | $15.66 | $14.87 | 559 |
2017-12-04 | $16.56 | $16.56 | $15.80 | $15.82 | $15.02 | 2,980 |
2017-12-01 | $15.68 | $15.68 | $15.42 | $15.52 | $14.73 | 5,506 |
2017-11-30 | $15.67 | $15.71 | $15.67 | $15.71 | $14.92 | 2,104 |
2017-11-29 | $15.55 | $15.57 | $15.54 | $15.57 | $14.79 | 926 |
2017-11-28 | $15.36 | $15.36 | $15.35 | $15.35 | $14.58 | 440 |
2017-11-27 | $15.36 | $15.36 | $15.20 | $15.23 | $14.46 | 2,112 |
2017-11-24 | $15.28 | $15.28 | $15.28 | $15.28 | $14.51 | 4,166 |
2017-11-22 | $15.28 | $15.28 | $15.26 | $15.28 | $14.51 | 2,764 |
2017-11-21 | $15.24 | $15.24 | $15.22 | $15.22 | $14.45 | 20,375 |
2017-11-20 | $15.21 | $15.23 | $15.20 | $15.23 | $14.46 | 1,939 |
2017-11-17 | $15.14 | $15.22 | $15.14 | $15.22 | $14.45 | 1,957 |
2017-11-16 | $15.04 | $15.09 | $15.02 | $15.09 | $14.33 | 2,250 |
2017-11-15 | $14.98 | $15.03 | $14.97 | $15.03 | $14.27 | 843 |
2017-11-14 | $15.03 | $15.06 | $15.02 | $15.06 | $14.30 | 3,994 |
2017-11-13 | $15.08 | $15.08 | $15.05 | $15.08 | $14.32 | 3,664 |
2017-11-10 | $15.04 | $15.08 | $15.04 | $15.07 | $14.31 | 1,414 |
2017-11-09 | $15.02 | $15.04 | $14.96 | $15.04 | $14.28 | 2,901 |
2017-11-08 | $15.04 | $15.04 | $15.03 | $15.03 | $14.28 | 2,361 |
2017-11-07 | $15.24 | $15.24 | $15.00 | $15.02 | $14.26 | 9,260 |
2017-11-06 | $15.01 | $15.08 | $15.00 | $15.08 | $14.32 | 1,564 |
2017-11-03 | $15.06 | $15.06 | $14.93 | $14.97 | $14.21 | 1,115 |
2017-11-02 | $15.02 | $15.02 | $14.93 | $14.95 | $14.20 | 10,517 |
2017-11-01 | $15.16 | $15.16 | $15.00 | $15.00 | $14.25 | 7,018 |
Reverse Cap Weighted US Large Cap ETF (RVRS) News Headlines
Recent Reverse Cap Weighted US Large Cap ETF (RVRS) News
Similar Companies to Reverse Cap Weighted US Large Cap ETF (RVRS) 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 | -- | -- | -- |