Trend Aggregation ESG ETF (TEGS) Exchange: BATS
Data as of May 6, 2024
$7.26 ($-0.21) -2.78%
Trend Aggregation ESG ETF - Daily Information
Click for more stock information on Trend Aggregation ESG ETF.Daily Information | Data |
---|---|
Date | May 6, 2024 |
Open | $7.37 |
Previous Close | $7.26 |
High | $7.37 |
Low | $7.26 |
Adjusted Open | $7.37 |
Previous Adjusted Close | $7.26 |
Adjusted High | $7.37 |
Adjusted Low | $7.26 |
Invest in Trend Aggregation ESG ETF (TEGS)
Historical Stock Data for Trend Aggregation ESG ETF (TEGS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-01-07 | $7.37 | $7.37 | $7.26 | $7.26 | $7.26 | 2,264 |
2022-01-06 | $7.77 | $7.77 | $7.42 | $7.47 | $7.47 | 2,536 |
2022-01-05 | $7.29 | $7.31 | $7.29 | $7.31 | $7.31 | 8,174 |
2022-01-04 | $7.31 | $7.35 | $7.26 | $7.31 | $7.31 | 17,034 |
2022-01-03 | $7.87 | $7.87 | $7.26 | $7.28 | $7.28 | 2,686 |
2021-12-31 | $7.68 | $7.70 | $7.26 | $7.26 | $7.26 | 7,991 |
2021-12-30 | $8.40 | $8.52 | $7.21 | $7.68 | $7.68 | 51,393 |
2021-12-29 | $28.62 | $28.65 | $28.62 | $28.65 | $7.58 | 349 |
2021-12-28 | $28.65 | $28.65 | $28.65 | $28.65 | $7.58 | 189 |
2021-12-27 | $28.65 | $28.65 | $28.65 | $28.65 | $7.58 | 189 |
2021-12-23 | $28.68 | $28.68 | $28.68 | $28.68 | $7.59 | 42 |
2021-12-22 | $28.45 | $28.45 | $28.45 | $28.45 | $7.53 | 14 |
2021-12-21 | $28.23 | $28.23 | $28.23 | $28.23 | $7.47 | 37 |
2021-12-20 | $27.36 | $27.36 | $27.36 | $27.36 | $7.24 | 37 |
2021-12-17 | $27.82 | $27.82 | $27.82 | $27.82 | $7.36 | 1 |
2021-12-16 | $28.01 | $28.01 | $28.01 | $28.01 | $7.41 | 34 |
2021-12-15 | $28.58 | $28.58 | $28.58 | $28.58 | $7.56 | 34 |
2021-12-14 | $28.09 | $28.09 | $28.09 | $28.09 | $7.43 | 21 |
2021-12-13 | $28.44 | $28.44 | $28.44 | $28.44 | $7.52 | 10 |
2021-12-10 | $29.05 | $29.05 | $29.05 | $29.05 | $7.69 | 1 |
2021-12-09 | $28.90 | $28.90 | $28.90 | $28.90 | $7.65 | 10 |
2021-12-08 | $29.40 | $29.40 | $29.40 | $29.40 | $7.78 | 2 |
2021-12-07 | $29.33 | $29.33 | $29.33 | $29.33 | $7.76 | 1 |
2021-12-06 | $28.65 | $28.65 | $28.65 | $28.65 | $7.58 | 4 |
2021-12-03 | $28.47 | $28.47 | $28.47 | $28.47 | $7.53 | 13 |
2021-12-02 | $29.12 | $29.12 | $29.12 | $29.12 | $7.70 | 63 |
2021-12-01 | $28.42 | $28.42 | $28.42 | $28.42 | $7.52 | 63 |
2021-11-30 | $29.17 | $29.17 | $29.17 | $29.17 | $7.72 | 3 |
2021-11-29 | $30.11 | $30.11 | $30.11 | $30.11 | $7.97 | 41 |
2021-11-26 | $29.83 | $29.83 | $29.75 | $29.75 | $7.87 | 2,798 |
2021-11-24 | $30.52 | $30.52 | $30.52 | $30.52 | $8.08 | 1 |
2021-11-23 | $29.95 | $30.21 | $29.95 | $30.21 | $7.99 | 200 |
2021-11-22 | $30.44 | $30.44 | $30.44 | $30.44 | $8.05 | 13 |
2021-11-19 | $30.76 | $30.76 | $30.74 | $30.74 | $8.13 | 351 |
2021-11-18 | $30.94 | $30.97 | $30.94 | $30.97 | $8.19 | 460 |
2021-11-17 | $31.18 | $31.18 | $30.97 | $30.97 | $8.19 | 505 |
2021-11-16 | $31.21 | $31.21 | $31.21 | $31.21 | $8.26 | 50 |
2021-11-15 | $30.95 | $30.95 | $30.95 | $30.95 | $8.19 | 1 |
2021-11-12 | $30.94 | $30.94 | $30.94 | $30.94 | $8.19 | 1 |
2021-11-11 | $30.47 | $30.47 | $30.47 | $30.47 | $8.06 | 1 |
2021-11-10 | $29.90 | $29.90 | $29.90 | $29.90 | $7.91 | 0 |
2021-11-09 | $30.30 | $30.30 | $30.30 | $30.30 | $8.02 | 6,002 |
2021-11-08 | $30.65 | $30.73 | $30.65 | $30.73 | $8.13 | 6,002 |
2021-11-05 | $30.64 | $30.64 | $30.64 | $30.64 | $8.11 | 1,478 |
2021-11-04 | $30.74 | $30.74 | $30.74 | $30.74 | $8.13 | 1,483 |
2021-11-03 | $30.69 | $30.69 | $30.69 | $30.69 | $8.12 | 1,483 |
2021-11-02 | $30.66 | $30.66 | $30.66 | $30.66 | $8.11 | 12 |
2021-11-01 | $29.92 | $29.92 | $29.92 | $29.92 | $7.92 | 7 |
2021-10-29 | $29.60 | $29.60 | $29.60 | $29.60 | $7.83 | 250,901 |
2021-10-28 | $29.38 | $29.45 | $29.36 | $29.45 | $7.79 | 250,901 |
2021-10-27 | $29.22 | $29.24 | $29.16 | $29.16 | $7.72 | 1,697 |
2021-10-26 | $29.59 | $29.59 | $29.59 | $29.59 | $7.83 | 171 |
2021-10-25 | $29.78 | $29.78 | $29.78 | $29.78 | $7.88 | 13 |
2021-10-22 | $29.45 | $29.50 | $29.45 | $29.50 | $7.80 | 424 |
2021-10-21 | $29.18 | $29.42 | $29.18 | $29.39 | $7.78 | 6,964 |
2021-10-20 | $29.15 | $29.15 | $29.14 | $29.14 | $7.71 | 331 |
2021-10-19 | $29.08 | $29.08 | $29.08 | $29.08 | $7.69 | 7 |
2021-10-18 | $28.99 | $29.01 | $28.99 | $29.00 | $7.67 | 562 |
2021-10-15 | $28.83 | $28.83 | $28.83 | $28.83 | $7.63 | 35 |
2021-10-14 | $28.63 | $28.63 | $28.63 | $28.63 | $7.57 | 2,214 |
2021-10-13 | $28.22 | $28.28 | $28.21 | $28.28 | $7.48 | 2,214 |
2021-10-12 | $28.28 | $28.28 | $28.28 | $28.28 | $7.48 | 310 |
2021-10-11 | $28.16 | $28.16 | $28.16 | $28.16 | $7.45 | 30 |
2021-10-08 | $28.32 | $28.32 | $28.32 | $28.32 | $7.49 | 108 |
2021-10-07 | $28.37 | $28.37 | $28.37 | $28.37 | $7.51 | 1 |
2021-10-06 | $27.80 | $28.08 | $27.80 | $28.08 | $7.43 | 127 |
2021-10-05 | $28.13 | $28.13 | $28.13 | $28.13 | $7.44 | 10 |
2021-10-04 | $27.85 | $27.85 | $27.85 | $27.85 | $7.37 | 364 |
2021-10-01 | $28.10 | $28.10 | $28.10 | $28.10 | $7.43 | 364 |
2021-09-30 | $27.64 | $27.64 | $27.64 | $27.64 | $7.31 | 6 |
2021-09-29 | $28.13 | $28.13 | $27.98 | $27.98 | $7.40 | 3,358 |
2021-09-28 | $28.05 | $28.17 | $28.01 | $28.05 | $7.42 | 1,669 |
2021-09-27 | $29.05 | $29.05 | $28.61 | $28.61 | $7.57 | 484 |
2021-09-24 | $28.97 | $28.97 | $28.97 | $28.97 | $7.67 | 26 |
2021-09-23 | $28.96 | $29.04 | $28.96 | $29.04 | $7.68 | 139 |
2021-09-22 | $28.64 | $28.64 | $28.64 | $28.64 | $7.58 | 41 |
2021-09-21 | $28.43 | $28.46 | $28.24 | $28.24 | $7.47 | 17,230 |
2021-09-20 | $28.17 | $28.17 | $28.17 | $28.17 | $7.45 | 25 |
2021-09-17 | $28.69 | $28.79 | $28.62 | $28.79 | $7.62 | 4,576 |
2021-09-16 | $28.63 | $28.99 | $28.63 | $28.87 | $7.64 | 56,480 |
2021-09-15 | $28.73 | $28.85 | $28.73 | $28.85 | $7.63 | 23,875 |
2021-09-14 | $28.56 | $28.56 | $28.56 | $28.56 | $7.56 | 7 |
2021-09-13 | $28.70 | $28.70 | $28.70 | $28.70 | $7.59 | 7 |
2021-09-10 | $28.83 | $28.83 | $28.83 | $28.83 | $7.63 | 21 |
2021-09-09 | $29.04 | $29.04 | $29.04 | $29.04 | $7.68 | 211 |
2021-09-08 | $29.21 | $29.21 | $29.11 | $29.11 | $7.70 | 384 |
2021-09-07 | $29.32 | $29.32 | $29.32 | $29.32 | $7.76 | 166 |
2021-09-03 | $29.49 | $29.54 | $29.49 | $29.54 | $7.82 | 166 |
2021-09-02 | $29.47 | $29.47 | $29.47 | $29.47 | $7.80 | 49 |
2021-09-01 | $29.34 | $29.34 | $29.34 | $29.34 | $7.76 | 93 |
2021-08-31 | $29.24 | $29.28 | $29.24 | $29.28 | $7.75 | 167 |
2021-08-30 | $29.25 | $29.32 | $29.25 | $29.32 | $7.76 | 511 |
2021-08-27 | $28.94 | $29.27 | $28.94 | $29.25 | $7.74 | 230,378 |
2021-08-26 | $28.88 | $28.88 | $28.82 | $28.82 | $7.63 | 7,393 |
2021-08-25 | $28.99 | $29.08 | $28.94 | $29.06 | $7.69 | 13,698 |
2021-08-24 | $28.94 | $28.94 | $28.94 | $28.94 | $7.66 | 7 |
2021-08-23 | $28.80 | $28.80 | $28.80 | $28.80 | $7.62 | 3 |
2021-08-20 | $28.20 | $28.34 | $28.20 | $28.34 | $7.50 | 1,228 |
2021-08-19 | $28.18 | $28.21 | $28.03 | $28.03 | $7.42 | 3,013 |
2021-08-18 | $28.16 | $28.16 | $28.16 | $28.16 | $7.45 | 11 |
2021-08-17 | $28.16 | $28.43 | $28.16 | $28.43 | $7.52 | 981 |
2021-08-16 | $28.59 | $28.59 | $28.59 | $28.59 | $7.56 | 255 |
2021-08-13 | $28.75 | $28.75 | $28.75 | $28.75 | $7.61 | 107 |
2021-08-12 | $28.73 | $28.79 | $28.73 | $28.79 | $7.62 | 123 |
2021-08-11 | $28.72 | $28.72 | $28.72 | $28.72 | $7.60 | 74 |
2021-08-10 | $28.84 | $28.84 | $28.84 | $28.84 | $7.63 | 45 |
2021-08-09 | $28.97 | $28.97 | $28.97 | $28.97 | $7.67 | 2 |
2021-08-06 | $28.99 | $29.01 | $28.99 | $29.01 | $7.68 | 4,302 |
2021-08-05 | $29.11 | $29.20 | $29.11 | $29.20 | $7.73 | 1,093 |
2021-08-04 | $29.03 | $29.03 | $29.03 | $29.03 | $7.68 | 39 |
2021-08-03 | $28.78 | $28.88 | $28.78 | $28.88 | $7.64 | 377 |
2021-08-02 | $28.85 | $28.87 | $28.85 | $28.87 | $7.64 | 9,217 |
2021-07-30 | $28.92 | $28.92 | $28.88 | $28.88 | $7.64 | 497 |
2021-07-29 | $29.22 | $29.22 | $29.06 | $29.06 | $7.69 | 138 |
2021-07-28 | $29.01 | $29.01 | $29.01 | $29.01 | $7.68 | 111 |
2021-07-27 | $28.58 | $28.60 | $28.58 | $28.60 | $7.57 | 169 |
2021-07-26 | $28.92 | $28.92 | $28.92 | $28.92 | $7.65 | 123 |
2021-07-23 | $28.98 | $29.07 | $28.96 | $29.07 | $7.69 | 553 |
2021-07-22 | $28.90 | $28.92 | $28.73 | $28.92 | $7.65 | 5,463 |
2021-07-21 | $28.88 | $28.95 | $28.88 | $28.95 | $7.66 | 4,028 |
2021-07-20 | $28.05 | $28.72 | $28.05 | $28.60 | $7.57 | 2,534 |
2021-07-19 | $27.71 | $27.87 | $27.71 | $27.87 | $7.38 | 176 |
2021-07-16 | $28.02 | $28.02 | $28.02 | $28.02 | $7.41 | 12 |
2021-07-15 | $28.31 | $28.35 | $28.30 | $28.30 | $7.49 | 2,416 |
2021-07-14 | $28.70 | $28.80 | $28.61 | $28.61 | $7.57 | 10,146 |
2021-07-13 | $29.04 | $29.04 | $29.04 | $29.04 | $7.68 | 128 |
2021-07-12 | $29.32 | $29.42 | $29.32 | $29.42 | $7.78 | 738 |
2021-07-09 | $29.41 | $29.53 | $29.41 | $29.53 | $7.81 | 728 |
2021-07-08 | $29.05 | $29.05 | $29.05 | $29.05 | $7.69 | 204 |
2021-07-07 | $29.31 | $29.35 | $29.24 | $29.24 | $7.74 | 1,292 |
2021-07-06 | $29.47 | $29.53 | $29.47 | $29.53 | $7.81 | 3,829 |
2021-07-02 | $29.55 | $29.55 | $29.55 | $29.55 | $7.82 | 104 |
2021-07-01 | $29.54 | $29.54 | $29.54 | $29.54 | $7.82 | 147 |
2021-06-30 | $29.52 | $29.52 | $29.48 | $29.48 | $7.80 | 491 |
2021-06-29 | $29.52 | $29.55 | $29.50 | $29.55 | $7.82 | 1,114 |
2021-06-28 | $29.48 | $29.48 | $29.48 | $29.48 | $7.80 | 16 |
2021-06-25 | $29.12 | $29.12 | $29.12 | $29.12 | $7.70 | 90 |
2021-06-24 | $28.94 | $28.94 | $28.94 | $28.94 | $7.66 | 187 |
2021-06-23 | $28.68 | $28.68 | $28.68 | $28.68 | $7.59 | 30 |
2021-06-22 | $28.50 | $28.71 | $28.50 | $28.70 | $7.59 | 5,822 |
2021-06-21 | $28.58 | $28.58 | $28.53 | $28.56 | $7.56 | 664 |
2021-06-18 | $28.07 | $28.14 | $27.84 | $27.90 | $7.38 | 20,457 |
2021-06-17 | $28.50 | $28.50 | $28.50 | $28.50 | $7.54 | 76 |
2021-06-16 | $28.87 | $28.99 | $28.87 | $28.99 | $7.67 | 511 |
2021-06-15 | $29.06 | $29.06 | $29.06 | $29.06 | $7.69 | 22 |
2021-06-14 | $29.04 | $29.04 | $29.04 | $29.04 | $7.68 | 100 |
2021-06-11 | $29.12 | $29.18 | $29.11 | $29.18 | $7.72 | 1,508 |
2021-06-10 | $28.90 | $28.91 | $28.90 | $28.91 | $7.65 | 200 |
2021-06-09 | $29.00 | $29.00 | $28.90 | $28.90 | $7.65 | 8,060 |
2021-06-08 | $29.07 | $29.07 | $29.07 | $29.07 | $7.69 | 0 |
2021-06-07 | $28.75 | $28.75 | $28.75 | $28.75 | $7.61 | 195 |
2021-06-04 | $28.57 | $28.63 | $28.57 | $28.63 | $7.58 | 195 |
2021-06-03 | $28.54 | $28.54 | $28.54 | $28.54 | $7.55 | 1,154 |
2021-06-02 | $28.62 | $28.67 | $28.62 | $28.64 | $7.58 | 1,154 |
2021-06-01 | $28.82 | $28.88 | $28.82 | $28.88 | $7.64 | 432 |
2021-05-28 | $28.57 | $28.69 | $28.54 | $28.63 | $7.58 | 11,398 |
2021-05-27 | $28.57 | $28.66 | $28.57 | $28.66 | $7.58 | 10,566 |
2021-05-26 | $28.31 | $28.35 | $28.31 | $28.35 | $7.50 | 926 |
2021-05-25 | $28.08 | $28.11 | $27.93 | $27.93 | $7.39 | 18,241 |
2021-05-24 | $28.10 | $28.13 | $28.10 | $28.12 | $7.44 | 1,459 |
2021-05-21 | $28.07 | $28.07 | $27.91 | $27.91 | $7.38 | 2,229 |
2021-05-20 | $27.75 | $27.86 | $27.72 | $27.86 | $7.37 | 1,437 |
2021-05-19 | $27.32 | $27.55 | $27.32 | $27.55 | $7.29 | 2,930 |
2021-05-18 | $27.98 | $27.98 | $27.87 | $27.87 | $7.37 | 857 |
2021-05-17 | $27.74 | $27.91 | $27.74 | $27.91 | $7.39 | 654 |
2021-05-14 | $27.92 | $27.92 | $27.92 | $27.92 | $7.39 | 69 |
2021-05-13 | $27.30 | $27.30 | $27.30 | $27.30 | $7.22 | 69 |
2021-05-12 | $27.09 | $27.09 | $27.09 | $27.09 | $7.17 | 20 |
2021-05-11 | $27.60 | $27.83 | $27.60 | $27.83 | $7.36 | 3,116 |
2021-05-10 | $28.12 | $28.12 | $27.89 | $27.89 | $7.38 | 530 |
2021-05-07 | $28.29 | $28.40 | $28.29 | $28.40 | $7.51 | 271 |
2021-05-06 | $27.66 | $27.99 | $27.66 | $27.99 | $7.41 | 100 |
2021-05-05 | $28.09 | $28.09 | $28.02 | $28.02 | $7.41 | 103 |
2021-05-04 | $27.98 | $28.11 | $27.98 | $28.11 | $7.44 | 130 |
2021-05-03 | $28.38 | $28.38 | $28.38 | $28.38 | $7.51 | 1 |
2021-04-30 | $28.26 | $28.26 | $28.26 | $28.26 | $7.48 | 1 |
2021-04-29 | $28.45 | $28.47 | $28.44 | $28.47 | $7.53 | 420 |
2021-04-28 | $28.42 | $28.47 | $28.41 | $28.41 | $7.52 | 10,993 |
2021-04-27 | $28.38 | $28.38 | $28.31 | $28.37 | $7.51 | 5,244 |
2021-04-26 | $28.38 | $28.41 | $28.38 | $28.40 | $7.51 | 458 |
2021-04-23 | $27.89 | $28.13 | $27.89 | $28.13 | $7.44 | 33,326 |
2021-04-22 | $27.99 | $27.99 | $27.78 | $27.78 | $7.35 | 2,805 |
2021-04-21 | $27.83 | $27.83 | $27.83 | $27.83 | $7.36 | 1 |
2021-04-20 | $27.26 | $27.37 | $27.26 | $27.37 | $7.24 | 284 |
2021-04-19 | $27.81 | $27.83 | $27.81 | $27.83 | $7.36 | 1,727 |
2021-04-16 | $28.01 | $28.03 | $28.01 | $28.03 | $7.42 | 173 |
2021-04-15 | $27.92 | $27.97 | $27.92 | $27.97 | $7.40 | 35,899 |
2021-04-14 | $27.83 | $27.83 | $27.83 | $27.83 | $7.36 | 1 |
2021-04-13 | $27.67 | $27.67 | $27.67 | $27.67 | $7.32 | 1 |
2021-04-12 | $27.69 | $27.69 | $27.66 | $27.67 | $7.32 | 3,927 |
2021-04-09 | $27.64 | $27.64 | $27.64 | $27.64 | $7.31 | 98 |
2021-04-08 | $27.36 | $27.44 | $27.36 | $27.44 | $7.26 | 530 |
2021-04-07 | $27.41 | $27.41 | $27.41 | $27.41 | $7.25 | 99 |
2021-04-06 | $27.45 | $27.49 | $27.45 | $27.49 | $7.27 | 234 |
2021-04-05 | $27.46 | $27.49 | $27.46 | $27.49 | $7.27 | 276 |
2021-04-01 | $27.28 | $27.28 | $27.27 | $27.27 | $7.22 | 194 |
2021-03-31 | $27.08 | $27.08 | $27.08 | $27.08 | $7.17 | 108 |
2021-03-30 | $26.94 | $26.94 | $26.94 | $26.94 | $7.13 | 168 |
2021-03-29 | $26.94 | $27.00 | $26.94 | $27.00 | $7.14 | 805 |
2021-03-26 | $26.79 | $27.03 | $26.79 | $27.03 | $7.15 | 4,397 |
2021-03-25 | $26.49 | $26.67 | $26.49 | $26.67 | $7.06 | 908 |
2021-03-24 | $26.71 | $26.71 | $26.53 | $26.53 | $7.02 | 611 |
2021-03-23 | $26.77 | $26.77 | $26.59 | $26.59 | $7.04 | 319 |
2021-03-22 | $26.77 | $26.78 | $26.77 | $26.78 | $7.08 | 217 |
2021-03-19 | $26.75 | $26.75 | $26.71 | $26.71 | $7.07 | 189 |
2021-03-18 | $26.70 | $26.70 | $26.70 | $26.70 | $7.06 | 52 |
2021-03-17 | $26.98 | $26.98 | $26.98 | $26.98 | $7.14 | 1 |
2021-03-16 | $27.09 | $27.10 | $26.99 | $26.99 | $7.14 | 271 |
2021-03-15 | $26.92 | $27.07 | $26.92 | $27.07 | $7.16 | 6,586 |
2021-03-12 | $26.83 | $26.92 | $26.83 | $26.92 | $7.12 | 2,246 |
2021-03-11 | $26.86 | $27.03 | $26.86 | $27.01 | $7.15 | 2,312 |
2021-03-10 | $26.77 | $26.79 | $26.63 | $26.63 | $7.05 | 1,787 |
2021-03-09 | $26.64 | $26.64 | $26.64 | $26.64 | $7.05 | 74 |
2021-03-08 | $26.36 | $26.36 | $26.22 | $26.22 | $6.94 | 507 |
2021-03-05 | $26.39 | $26.39 | $26.39 | $26.39 | $6.98 | 19 |
2021-03-04 | $26.08 | $26.08 | $26.08 | $26.08 | $6.90 | 112 |
2021-03-03 | $26.69 | $26.69 | $26.53 | $26.53 | $7.02 | 2,337 |
2021-03-02 | $27.08 | $27.08 | $27.02 | $27.02 | $7.15 | 5,732 |
2021-03-01 | $27.22 | $27.22 | $27.22 | $27.22 | $7.20 | 3 |
2021-02-26 | $26.96 | $26.96 | $26.96 | $26.96 | $7.13 | 17 |
2021-02-25 | $26.96 | $26.96 | $26.96 | $26.96 | $7.13 | 143 |
2021-02-24 | $27.14 | $27.41 | $27.14 | $27.41 | $7.25 | 1,421 |
2021-02-23 | $27.24 | $27.33 | $27.24 | $27.33 | $7.23 | 1,623 |
2021-02-22 | $27.48 | $27.59 | $27.48 | $27.50 | $7.28 | 4,965 |
2021-02-19 | $27.66 | $27.66 | $27.61 | $27.61 | $7.30 | 382 |
2021-02-18 | $27.64 | $27.64 | $27.64 | $27.64 | $7.31 | 29 |
2021-02-17 | $27.72 | $27.72 | $27.72 | $27.72 | $7.34 | 1 |
2021-02-16 | $27.73 | $27.73 | $27.73 | $27.73 | $7.34 | 1,522 |
2021-02-12 | $27.73 | $27.77 | $27.73 | $27.77 | $7.35 | 1,522 |
2021-02-11 | $27.59 | $27.59 | $27.59 | $27.59 | $7.30 | 106 |
2021-02-10 | $27.41 | $27.41 | $27.41 | $27.41 | $7.25 | 102 |
2021-02-09 | $27.34 | $27.37 | $27.33 | $27.34 | $7.23 | 31,382 |
2021-02-08 | $27.36 | $27.36 | $27.36 | $27.36 | $7.24 | 272 |
2021-02-05 | $27.02 | $27.02 | $27.01 | $27.01 | $7.15 | 1,450 |
2021-02-04 | $26.93 | $26.95 | $26.93 | $26.95 | $7.13 | 584 |
2021-02-03 | $26.81 | $26.81 | $26.77 | $26.77 | $7.08 | 1,011 |
2021-02-02 | $26.89 | $26.90 | $26.86 | $26.88 | $7.11 | 1,299 |
2021-02-01 | $26.73 | $26.73 | $26.73 | $26.73 | $7.07 | 6 |
2021-01-29 | $26.72 | $26.72 | $26.52 | $26.52 | $7.02 | 1,203 |
2021-01-28 | $26.93 | $27.01 | $26.89 | $26.89 | $7.11 | 7,784 |
2021-01-27 | $26.71 | $26.71 | $26.61 | $26.61 | $7.04 | 43,691 |
2021-01-26 | $26.93 | $26.93 | $26.93 | $26.93 | $7.13 | 23 |
2021-01-25 | $27.05 | $27.05 | $27.05 | $27.05 | $7.16 | 14 |
2021-01-22 | $27.05 | $27.05 | $27.05 | $27.05 | $7.16 | 2,473 |
2021-01-21 | $27.19 | $27.19 | $27.16 | $27.16 | $7.19 | 2,473 |
2021-01-20 | $27.20 | $27.20 | $27.20 | $27.20 | $7.20 | 23 |
2021-01-19 | $26.94 | $26.94 | $26.93 | $26.93 | $7.13 | 149 |
2021-01-15 | $26.91 | $26.95 | $26.87 | $26.87 | $7.11 | 1,146 |
2021-01-14 | $27.18 | $27.18 | $27.02 | $27.02 | $7.15 | 9,738 |
2021-01-13 | $27.06 | $27.06 | $27.04 | $27.04 | $7.15 | 890 |
2021-01-12 | $26.92 | $27.09 | $26.92 | $27.09 | $7.17 | 865 |
2021-01-11 | $26.92 | $26.92 | $26.92 | $26.92 | $7.12 | 32 |
2021-01-08 | $26.82 | $26.82 | $26.82 | $26.82 | $7.10 | 200 |
2021-01-07 | $26.81 | $26.85 | $26.81 | $26.85 | $7.10 | 128 |
2021-01-06 | $26.55 | $26.55 | $26.55 | $26.55 | $7.03 | 251 |
2021-01-05 | $26.45 | $26.45 | $26.41 | $26.41 | $6.99 | 251 |
2021-01-04 | $26.29 | $26.29 | $26.23 | $26.23 | $6.94 | 374 |
2020-12-31 | $26.42 | $26.42 | $26.42 | $26.42 | $6.99 | 112 |
2020-12-30 | $28.97 | $28.97 | $26.36 | $26.40 | $6.98 | 21,913 |
2020-12-29 | $29.36 | $29.38 | $29.36 | $29.38 | $6.97 | 1,594 |
2020-12-28 | $29.43 | $29.43 | $29.38 | $29.38 | $6.97 | 147 |
2020-12-24 | $29.32 | $29.32 | $29.32 | $29.32 | $6.95 | 20 |
2020-12-23 | $29.36 | $29.38 | $29.34 | $29.38 | $6.97 | 2,209 |
2020-12-22 | $29.29 | $29.29 | $29.19 | $29.19 | $6.92 | 1,360 |
2020-12-21 | $29.26 | $29.37 | $29.26 | $29.37 | $6.96 | 871 |
2020-12-18 | $29.37 | $29.41 | $29.37 | $29.41 | $6.97 | 544 |
2020-12-17 | $29.46 | $29.46 | $29.46 | $29.46 | $6.99 | 22 |
2020-12-16 | $29.27 | $29.30 | $29.27 | $29.30 | $6.95 | 406 |
2020-12-15 | $29.18 | $29.28 | $29.18 | $29.28 | $6.94 | 9,300 |
2020-12-14 | $29.12 | $29.12 | $29.06 | $29.06 | $6.89 | 478 |
2020-12-11 | $28.98 | $28.98 | $28.98 | $28.98 | $6.87 | 0 |
2020-12-10 | $28.87 | $28.94 | $28.87 | $28.94 | $6.86 | 3,760 |
2020-12-09 | $29.00 | $29.00 | $29.00 | $29.00 | $6.88 | 80 |
2020-12-08 | $28.99 | $29.10 | $28.99 | $29.10 | $6.90 | 5,350 |
2020-12-07 | $29.01 | $29.04 | $28.97 | $29.00 | $6.88 | 3,138 |
2020-12-04 | $28.97 | $29.00 | $28.97 | $29.00 | $6.88 | 239 |
2020-12-03 | $29.00 | $29.00 | $28.90 | $28.90 | $6.85 | 1,221 |
2020-12-02 | $28.90 | $28.92 | $28.90 | $28.92 | $6.86 | 3,739 |
2020-12-01 | $28.98 | $28.98 | $28.98 | $28.98 | $6.87 | 38 |
2020-11-30 | $28.69 | $28.80 | $28.69 | $28.80 | $6.83 | 1,732 |
2020-11-27 | $28.83 | $28.86 | $28.83 | $28.86 | $6.84 | 229 |
2020-11-25 | $28.68 | $28.68 | $28.68 | $28.68 | $6.80 | 276 |
2020-11-24 | $28.70 | $28.70 | $28.70 | $28.70 | $6.81 | 120 |
2020-11-23 | $28.66 | $28.66 | $28.66 | $28.66 | $6.80 | 38 |
2020-11-20 | $28.64 | $28.64 | $28.64 | $28.64 | $6.79 | 742 |
2020-11-19 | $28.55 | $28.59 | $28.55 | $28.59 | $6.78 | 742 |
2020-11-18 | $28.45 | $28.47 | $28.43 | $28.43 | $6.74 | 2,230 |
2020-11-17 | $28.56 | $28.56 | $28.56 | $28.56 | $6.77 | 2 |
2020-11-16 | $28.52 | $28.55 | $28.52 | $28.55 | $6.77 | 314 |
2020-11-13 | $28.32 | $28.37 | $28.32 | $28.37 | $6.73 | 3,017 |
2020-11-12 | $28.11 | $28.11 | $28.11 | $28.11 | $6.67 | 151 |
2020-11-11 | $28.16 | $28.16 | $28.16 | $28.16 | $6.68 | 151 |
2020-11-10 | $28.06 | $28.06 | $28.06 | $28.06 | $6.65 | 55 |
2020-11-09 | $28.11 | $28.11 | $28.11 | $28.11 | $6.67 | 53 |
2020-11-06 | $27.72 | $27.79 | $27.72 | $27.79 | $6.59 | 926 |
2020-11-05 | $27.81 | $27.81 | $27.81 | $27.81 | $6.59 | 62 |
2020-11-04 | $27.49 | $27.49 | $27.49 | $27.49 | $6.52 | 62 |
2020-11-03 | $27.44 | $27.44 | $27.44 | $27.44 | $6.51 | 134 |
2020-11-02 | $27.05 | $27.08 | $26.92 | $27.08 | $6.42 | 553 |
2020-10-30 | $26.87 | $26.89 | $26.79 | $26.87 | $6.37 | 5,601 |
2020-10-29 | $27.40 | $27.40 | $27.40 | $27.40 | $6.50 | 34 |
2020-10-28 | $27.40 | $27.40 | $27.26 | $27.26 | $6.46 | 470 |
2020-10-27 | $27.86 | $27.86 | $27.86 | $27.86 | $6.61 | 1 |
2020-10-26 | $27.89 | $27.89 | $27.89 | $27.89 | $6.61 | 148 |
2020-10-23 | $28.10 | $28.14 | $28.10 | $28.14 | $6.67 | 248 |
2020-10-22 | $27.98 | $27.98 | $27.98 | $27.98 | $6.63 | 82 |
2020-10-21 | $27.88 | $27.88 | $27.88 | $27.88 | $6.61 | 110 |
2020-10-20 | $28.04 | $28.06 | $27.91 | $27.94 | $6.63 | 2,875 |
2020-10-19 | $27.88 | $27.88 | $27.88 | $27.88 | $6.61 | 1 |
2020-10-16 | $28.09 | $28.09 | $28.08 | $28.08 | $6.66 | 570 |
2020-10-15 | $28.02 | $28.02 | $28.02 | $28.02 | $6.65 | 79 |
2020-10-14 | $28.13 | $28.13 | $28.13 | $28.13 | $6.67 | 10 |
2020-10-13 | $28.25 | $28.25 | $28.25 | $28.25 | $6.70 | 11 |
2020-10-12 | $28.10 | $28.10 | $28.10 | $28.10 | $6.66 | 36 |
2020-10-09 | $27.94 | $27.94 | $27.94 | $27.94 | $6.63 | 26 |
2020-10-08 | $27.88 | $27.88 | $27.84 | $27.85 | $6.60 | 468 |
2020-10-07 | $27.76 | $27.76 | $27.74 | $27.74 | $6.58 | 209 |
2020-10-06 | $27.69 | $27.69 | $27.50 | $27.50 | $6.52 | 228 |
2020-10-05 | $27.65 | $27.65 | $27.65 | $27.65 | $6.56 | 60 |
2020-10-02 | $27.49 | $27.49 | $27.45 | $27.45 | $6.51 | 604 |
2020-10-01 | $27.39 | $27.39 | $27.39 | $27.39 | $6.49 | 66 |
2020-09-30 | $27.35 | $27.35 | $27.35 | $27.35 | $6.49 | 28 |
2020-09-29 | $27.16 | $27.22 | $27.16 | $27.22 | $6.45 | 270 |
2020-09-28 | $27.27 | $27.27 | $27.23 | $27.23 | $6.46 | 284 |
2020-09-25 | $26.98 | $27.04 | $26.98 | $27.03 | $6.41 | 2,320 |
2020-09-24 | $27.03 | $27.03 | $26.90 | $26.90 | $6.38 | 1,840 |
2020-09-23 | $26.91 | $26.91 | $26.81 | $26.83 | $6.36 | 967 |
2020-09-22 | $27.05 | $27.08 | $27.02 | $27.08 | $6.42 | 1,906 |
2020-09-21 | $27.04 | $27.04 | $27.04 | $27.04 | $6.41 | 30 |
2020-09-18 | $27.13 | $27.13 | $27.13 | $27.13 | $6.43 | 12 |
2020-09-17 | $27.13 | $27.13 | $27.13 | $27.13 | $6.43 | 2 |
2020-09-16 | $27.33 | $27.33 | $27.24 | $27.24 | $6.46 | 2,606 |
2020-09-15 | $27.32 | $27.33 | $27.27 | $27.27 | $6.47 | 896 |
2020-09-14 | $27.17 | $27.20 | $27.17 | $27.20 | $6.45 | 278 |
2020-09-11 | $27.00 | $27.00 | $27.00 | $27.00 | $6.40 | 1 |
2020-09-10 | $27.11 | $27.11 | $27.11 | $27.11 | $6.43 | 1 |
2020-09-09 | $27.29 | $27.46 | $27.29 | $27.41 | $6.50 | 3,232 |
2020-09-08 | $27.00 | $27.07 | $26.68 | $26.68 | $6.33 | 373 |
2020-09-04 | $27.72 | $27.72 | $27.72 | $27.72 | $6.57 | 133 |
2020-09-03 | $28.44 | $28.44 | $27.98 | $28.05 | $6.65 | 1,100 |
2020-09-02 | $28.53 | $28.73 | $28.50 | $28.73 | $6.81 | 1,590 |
2020-09-01 | $28.25 | $28.39 | $28.23 | $28.39 | $6.73 | 1,766 |
2020-08-31 | $28.24 | $28.27 | $28.24 | $28.27 | $6.70 | 439 |
2020-08-28 | $28.11 | $28.18 | $28.08 | $28.18 | $6.68 | 1,709 |
2020-08-27 | $28.12 | $28.12 | $28.12 | $28.12 | $6.67 | 195 |
2020-08-26 | $28.21 | $28.21 | $28.21 | $28.21 | $6.69 | 52 |
2020-08-25 | $27.92 | $27.97 | $27.91 | $27.97 | $6.63 | 6,751 |
2020-08-24 | $27.95 | $27.95 | $27.95 | $27.95 | $6.63 | 167 |
2020-08-21 | $27.82 | $27.87 | $27.81 | $27.87 | $6.61 | 1,111 |
2020-08-20 | $27.73 | $27.78 | $27.71 | $27.78 | $6.59 | 605 |
2020-08-19 | $27.88 | $27.88 | $27.70 | $27.70 | $6.57 | 3,873 |
2020-08-18 | $27.77 | $27.79 | $27.77 | $27.79 | $6.59 | 3,260 |
2020-08-17 | $27.71 | $27.85 | $27.70 | $27.84 | $6.60 | 1,840 |
2020-08-14 | $27.60 | $27.60 | $27.56 | $27.56 | $6.54 | 262 |
2020-08-13 | $27.55 | $27.66 | $27.54 | $27.66 | $6.56 | 1,763 |
2020-08-12 | $27.59 | $27.59 | $27.58 | $27.58 | $6.54 | 659 |
2020-08-11 | $27.31 | $27.38 | $27.19 | $27.19 | $6.45 | 433 |
2020-08-10 | $27.62 | $27.62 | $27.62 | $27.62 | $6.55 | 1,075 |
2020-08-07 | $27.75 | $27.78 | $27.69 | $27.75 | $6.58 | 1,075 |
2020-08-06 | $27.82 | $27.83 | $27.82 | $27.83 | $6.60 | 1,128 |
2020-08-05 | $27.72 | $27.77 | $27.72 | $27.76 | $6.58 | 1,512 |
2020-08-04 | $27.56 | $27.69 | $27.56 | $27.69 | $6.57 | 1,178 |
2020-08-03 | $27.45 | $27.53 | $27.45 | $27.53 | $6.53 | 212 |
2020-07-31 | $27.19 | $27.43 | $27.17 | $27.43 | $6.50 | 3,972 |
2020-07-30 | $27.32 | $27.44 | $27.31 | $27.41 | $6.50 | 4,426 |
2020-07-29 | $27.20 | $27.29 | $27.20 | $27.29 | $6.47 | 374 |
2020-07-28 | $27.13 | $27.13 | $27.13 | $27.13 | $6.43 | 21 |
2020-07-27 | $27.26 | $27.26 | $27.26 | $27.26 | $6.46 | 42 |
2020-07-24 | $26.97 | $27.04 | $26.94 | $27.04 | $6.41 | 3,480 |
2020-07-23 | $27.68 | $27.68 | $27.17 | $27.21 | $6.45 | 6,301 |
2020-07-22 | $27.51 | $27.55 | $27.51 | $27.55 | $6.53 | 256 |
2020-07-21 | $27.50 | $27.50 | $27.50 | $27.50 | $6.52 | 531 |
2020-07-20 | $27.38 | $27.58 | $27.38 | $27.58 | $6.54 | 500 |
2020-07-17 | $27.20 | $27.20 | $27.14 | $27.14 | $6.44 | 2,400 |
2020-07-16 | $26.93 | $26.93 | $26.93 | $26.93 | $6.39 | 99 |
2020-07-15 | $27.22 | $27.22 | $27.22 | $27.22 | $6.46 | 505 |
2020-07-14 | $26.93 | $27.10 | $26.93 | $27.10 | $6.43 | 500 |
2020-07-13 | $27.42 | $27.42 | $26.87 | $26.87 | $6.37 | 346 |
2020-07-10 | $27.21 | $27.32 | $27.21 | $27.32 | $6.48 | 522 |
2020-07-09 | $27.25 | $27.27 | $27.25 | $27.27 | $6.47 | 300 |
2020-07-08 | $27.14 | $27.25 | $27.14 | $27.25 | $6.46 | 700 |
2020-07-07 | $27.19 | $27.19 | $27.07 | $27.07 | $6.42 | 362 |
2020-07-06 | $27.16 | $27.16 | $27.16 | $27.16 | $6.44 | 19 |
2020-07-02 | $26.90 | $26.90 | $26.84 | $26.84 | $6.36 | 200 |
2020-07-01 | $26.73 | $26.73 | $26.71 | $26.71 | $6.33 | 200 |
2020-06-30 | $26.43 | $26.71 | $26.43 | $26.68 | $6.33 | 10,000 |
2020-06-29 | $26.09 | $26.13 | $26.09 | $26.13 | $6.20 | 1,738 |
2020-06-26 | $26.19 | $26.19 | $25.93 | $25.93 | $6.15 | 500 |
2020-06-25 | $26.20 | $26.31 | $26.20 | $26.31 | $6.24 | 300 |
2020-06-24 | $26.17 | $26.17 | $26.14 | $26.14 | $6.20 | 200 |
2020-06-23 | $26.63 | $26.63 | $26.63 | $26.63 | $6.32 | 49 |
2020-06-22 | $26.47 | $26.54 | $26.46 | $26.54 | $6.29 | 900 |
2020-06-19 | $26.40 | $26.40 | $26.40 | $26.40 | $6.26 | 80 |
2020-06-18 | $26.31 | $26.31 | $26.31 | $26.31 | $6.24 | 400 |
2020-06-17 | $26.34 | $26.34 | $26.34 | $26.34 | $6.25 | 132 |
2020-06-16 | $26.14 | $26.17 | $26.14 | $26.15 | $6.20 | 400 |
2020-06-15 | $25.93 | $25.95 | $25.91 | $25.95 | $6.15 | 300 |
2020-06-12 | $25.51 | $25.51 | $25.33 | $25.45 | $6.04 | 3,413 |
2020-06-11 | $25.60 | $25.60 | $25.44 | $25.45 | $6.04 | 1,400 |
2020-06-10 | $26.63 | $26.63 | $26.63 | $26.63 | $6.31 | 300 |
2020-06-09 | $26.40 | $26.41 | $26.38 | $26.38 | $6.26 | 1,200 |
2020-06-08 | $26.31 | $26.31 | $26.30 | $26.30 | $6.24 | 5,000 |
2020-06-05 | $26.20 | $26.24 | $26.20 | $26.21 | $6.22 | 7,100 |
2020-06-04 | $25.81 | $25.87 | $25.80 | $25.87 | $6.14 | 6,300 |
2020-06-03 | $26.16 | $26.20 | $26.11 | $26.11 | $6.19 | 4,804 |
2020-06-02 | $26.17 | $26.17 | $25.98 | $26.11 | $6.19 | 2,881 |
2020-06-01 | $26.13 | $26.13 | $26.09 | $26.12 | $6.19 | 529 |
2020-05-29 | $25.81 | $26.12 | $25.73 | $26.12 | $6.19 | 2,400 |
2020-05-28 | $25.88 | $25.88 | $25.72 | $25.72 | $6.10 | 500 |
2020-05-27 | $24.94 | $25.49 | $24.94 | $25.49 | $6.04 | 69,876 |
2020-05-26 | $25.40 | $25.40 | $25.40 | $25.40 | $6.02 | 71 |
2020-05-22 | $25.65 | $25.65 | $25.65 | $25.65 | $6.08 | 51 |
2020-05-21 | $25.53 | $25.53 | $25.44 | $25.46 | $6.04 | 574,600 |
2020-05-20 | $25.72 | $25.72 | $25.72 | $25.72 | $6.10 | 182 |
2020-05-19 | $25.54 | $25.54 | $25.54 | $25.54 | $6.06 | 10 |
2020-05-18 | $25.63 | $25.63 | $25.63 | $25.63 | $6.08 | 16 |
2020-05-15 | $25.19 | $25.46 | $25.19 | $25.46 | $6.04 | 1,471 |
2020-05-14 | $25.20 | $25.20 | $25.20 | $25.20 | $5.98 | 100 |
2020-05-13 | $25.00 | $25.06 | $24.84 | $25.06 | $5.94 | 300 |
2020-05-12 | $25.15 | $25.15 | $25.15 | $25.15 | $5.96 | 0 |
2020-05-11 | $25.38 | $25.65 | $25.38 | $25.65 | $6.08 | 16,800 |
2020-05-08 | $25.23 | $25.27 | $25.23 | $25.27 | $5.99 | 8,070 |