Reverse Cap Weighted US Large Cap ETF (RVRS) Exchange: BATS

Data as of March 28, 2024

$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 March 28, 2024
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.

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

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.