EquityCompass Tactical Risk Manager ETF (TERM) Exchange: NYSE ARCA

Data as of April 25, 2024

$22.15 ($0.13) 0.61%

EquityCompass Tactical Risk Manager ETF - Daily Information
Click for more stock information on EquityCompass Tactical Risk Manager ETF.
Daily Information Data
Date April 25, 2024
Open $22.15
Previous Close $22.15
High $22.15
Low $22.15
Adjusted Open $22.15
Previous Adjusted Close $22.15
Adjusted High $22.15
Adjusted Low $22.15

About EquityCompass Tactical Risk Manager ETF (TERM)

Under normal market conditions, the Fund seeks to achieve its investment objectives by investing in equity securities of companies domiciled in the United States or listed on a U.S. securities exchange. During periods when the U.S. equity market is determined to be unfavorable by the Fund's sub-advisor, EquityCompass Investment Management, LLC (formerly EquityCompass Strategies) (the "Sub-Advisor"), the Fund may invest all or a portion of its assets in cash, cash equivalents and short-term fixed income exchange-traded funds ("ETFs"). During such periods, the Fund may invest all or a significant portion of its assets in securities designed to provide short exposure to broad U.S. market indices including by investing in inverse ETFs.The Fund's strategy seeks to provide exposure to U.S.-listed equity securities and to avoid large, prolonged market losses and reduce volatility. Although the Fund may invest in equity securities of any market capitalization, the equity securities held by the Fund are generally stocks in the S&P 100® Index and certain smaller capitalized stocks diversified across major economic sectors, typically within the S&P 500® Index. The portfolio of equity securities and allocation decisions are determined by analyzing technical and fundamental market indicators to determine the current overall favorability of the market. When these indicators determine that the market is entering an unfavorable period, the Fund may invest all or a portion of its assets in cash, cash equivalents, money market funds and/or short-term fixed income ETFs, or the Fund may invest all or a portion of its assets in a single short-term fixed income ETF, the First Trust Enhanced Short Maturity ETF ("FTSM"). During an unfavorable market period, the Fund may also invest in inverse ETFs which seek to provide investment results that match a negative return of the performance of an underlying index like the S&P 500® Index. Certain of the ETFs in which the Fund invests may be advised by First Trust Advisors L.P., the Fund's investment advisor.FTSMFTSM's investment objective is to seek current income, consistent with preservation of capital and daily liquidity. Under normal market conditions, FTSM intends to achieve its investment objective by investing at least 80% of its net assets in a portfolio of U.S. dollar-denominated fixed or floating rate debt securities, including securities issued or guaranteed by the U.S. government or its agencies, instrumentalities or U.S. government-sponsored entities, residential and commercial mortgage-backed securities, asset-backed securities, U.S. corporate bonds, fixed income securities issued by non-U.S. corporations and governments, municipal obligations and other debt securities bearing fixed or floating interest rates. FTSM may also invest in money market securities. FTSM may invest up to 20% of its net assets in privately-issued, non-agency sponsored mortgage- and asset-backed securities. Under normal market conditions, FTSM's portfolio is expected to have an average duration of less than one year and an average maturity of less than three years. Additional information regarding FTSM, including its prospectus and most recent annual report, is available without charge by visiting www.ftportfolios.com/Retail/Etf/EtfFundNews.aspx?Ticker=FTSM.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").

Historical Stock Data for EquityCompass Tactical Risk Manager ETF (TERM)

Date Open High Low Close Adj.Close Volume
2021-10-15 $22.15 $22.15 $22.15 $22.15 $22.15 752
2021-10-14 $21.92 $22.02 $21.92 $22.02 $22.02 240
2021-10-13 $21.70 $21.70 $21.70 $21.70 $21.70 24
2021-10-12 $21.67 $21.67 $21.67 $21.67 $21.67 55
2021-10-11 $21.75 $21.75 $21.75 $21.75 $21.75 36
2021-10-08 $21.92 $21.92 $21.89 $21.89 $21.89 313
2021-10-07 $21.91 $21.91 $21.91 $21.91 $21.91 27
2021-10-06 $21.75 $21.75 $21.75 $21.75 $21.75 97
2021-10-05 $21.72 $21.79 $21.72 $21.79 $21.79 213
2021-10-04 $21.62 $21.62 $21.62 $21.62 $21.62 25
2021-10-01 $21.76 $21.76 $21.76 $21.76 $21.76 37
2021-09-30 $21.44 $21.44 $21.44 $21.44 $21.44 63
2021-09-29 $21.79 $21.80 $21.73 $21.74 $21.74 873
2021-09-28 $21.72 $21.72 $21.72 $21.72 $21.72 100
2021-09-27 $21.98 $21.98 $21.97 $21.97 $21.97 275
2021-09-24 $21.65 $21.91 $21.65 $21.91 $21.91 7,116
2021-09-23 $21.88 $21.88 $21.85 $21.85 $21.85 649
2021-09-22 $21.61 $21.61 $21.61 $21.61 $21.51 18
2021-09-21 $21.47 $21.47 $21.41 $21.41 $21.31 401
2021-09-20 $21.47 $21.47 $21.47 $21.47 $21.37 253
2021-09-17 $21.82 $21.82 $21.82 $21.82 $21.72 88
2021-09-16 $21.94 $21.94 $21.94 $21.94 $21.84 143
2021-09-15 $21.93 $22.03 $21.93 $22.03 $21.93 847
2021-09-14 $21.86 $21.86 $21.82 $21.82 $21.72 235
2021-09-13 $21.99 $21.99 $21.99 $21.99 $21.89 59
2021-09-10 $21.98 $22.02 $21.87 $21.89 $21.79 612
2021-09-09 $22.04 $22.04 $22.04 $22.04 $21.94 70
2021-09-08 $22.12 $22.12 $22.12 $22.12 $22.02 109
2021-09-07 $22.19 $22.19 $22.19 $22.19 $22.09 99
2021-09-03 $22.30 $22.34 $22.30 $22.34 $22.24 2,114
2021-09-02 $22.39 $22.43 $22.39 $22.43 $22.32 181
2021-09-01 $22.27 $22.33 $22.23 $22.29 $22.19 3,125
2021-08-31 $22.33 $22.33 $22.33 $22.33 $22.23 37
2021-08-30 $22.34 $22.35 $22.30 $22.30 $22.20 1,207
2021-08-27 $22.35 $22.35 $22.35 $22.35 $22.25 111
2021-08-26 $22.16 $22.16 $22.14 $22.14 $22.04 313
2021-08-25 $22.32 $22.32 $22.32 $22.32 $22.22 23
2021-08-24 $22.22 $22.24 $22.22 $22.23 $22.13 965
2021-08-23 $22.16 $22.16 $22.14 $22.14 $22.04 1,451
2021-08-20 $21.90 $21.98 $21.90 $21.98 $21.88 675
2021-08-19 $21.80 $21.80 $21.80 $21.80 $21.70 19
2021-08-18 $22.13 $22.17 $21.95 $21.95 $21.85 291
2021-08-17 $22.14 $22.19 $22.14 $22.19 $22.09 590
2021-08-16 $22.37 $22.37 $22.37 $22.37 $22.26 29
2021-08-13 $22.37 $22.37 $22.36 $22.36 $22.25 285
2021-08-12 $22.32 $22.41 $22.32 $22.41 $22.31 432
2021-08-11 $22.37 $22.41 $22.37 $22.41 $22.31 1,190
2021-08-10 $22.24 $22.29 $22.24 $22.27 $22.16 2,301
2021-08-09 $22.13 $22.13 $22.13 $22.13 $22.03 379
2021-08-06 $22.22 $22.22 $22.22 $22.22 $22.11 62
2021-08-05 $22.09 $22.09 $22.09 $22.09 $21.99 15
2021-08-04 $22.02 $22.04 $21.89 $21.89 $21.79 1,188
2021-08-03 $22.08 $22.08 $22.08 $22.08 $21.98 183
2021-08-02 $21.96 $21.96 $21.96 $21.96 $21.86 73
2021-07-30 $22.12 $22.12 $21.98 $21.98 $21.88 912
2021-07-29 $22.08 $22.08 $22.08 $22.08 $21.98 22
2021-07-28 $22.00 $22.00 $22.00 $22.00 $21.90 33
2021-07-27 $22.01 $22.01 $22.01 $22.01 $21.91 9
2021-07-26 $22.05 $22.05 $22.05 $22.05 $21.95 31
2021-07-23 $21.95 $21.96 $21.95 $21.96 $21.86 469
2021-07-22 $21.84 $21.84 $21.84 $21.84 $21.74 75
2021-07-21 $21.92 $21.92 $21.92 $21.92 $21.82 144
2021-07-20 $21.68 $21.70 $21.68 $21.70 $21.60 533
2021-07-19 $21.21 $21.31 $21.21 $21.31 $21.21 335
2021-07-16 $21.80 $21.80 $21.69 $21.69 $21.59 984
2021-07-15 $21.91 $21.91 $21.91 $21.91 $21.81 28
2021-07-14 $22.00 $22.01 $22.00 $22.01 $21.91 316
2021-07-13 $22.10 $22.10 $21.99 $22.00 $21.90 1,981
2021-07-12 $22.11 $22.17 $22.11 $22.17 $22.06 326
2021-07-09 $22.12 $22.12 $22.12 $22.12 $22.02 105
2021-07-08 $21.79 $21.79 $21.79 $21.79 $21.69 201
2021-07-07 $21.99 $21.99 $21.99 $21.99 $21.89 28
2021-07-06 $21.95 $21.95 $21.95 $21.95 $21.85 72
2021-07-02 $22.17 $22.17 $22.17 $22.17 $22.07 51
2021-07-01 $22.08 $22.08 $22.08 $22.08 $21.98 139
2021-06-30 $21.89 $21.96 $21.89 $21.96 $21.86 1,295
2021-06-29 $21.86 $21.86 $21.86 $21.86 $21.76 176
2021-06-28 $21.88 $21.88 $21.88 $21.88 $21.78 162
2021-06-25 $21.98 $22.02 $21.98 $22.02 $21.92 559
2021-06-24 $21.87 $21.87 $21.87 $21.87 $21.77 40
2021-06-23 $21.80 $21.80 $21.80 $21.80 $21.63 118
2021-06-22 $21.78 $21.84 $21.78 $21.84 $21.67 1,833
2021-06-21 $21.55 $21.81 $21.55 $21.81 $21.64 229
2021-06-18 $21.45 $21.47 $21.45 $21.47 $21.30 777
2021-06-17 $21.76 $21.83 $21.76 $21.83 $21.66 706
2021-06-16 $22.06 $22.06 $22.06 $22.06 $21.89 55
2021-06-15 $22.19 $22.19 $22.12 $22.17 $22.00 1,712
2021-06-14 $22.20 $22.23 $22.19 $22.19 $22.02 2,199
2021-06-11 $22.24 $22.29 $22.24 $22.29 $22.12 439
2021-06-10 $22.27 $22.27 $22.25 $22.26 $22.09 1,672
2021-06-09 $22.29 $22.29 $22.23 $22.23 $22.05 328
2021-06-08 $22.30 $22.30 $22.30 $22.30 $22.12 52
2021-06-07 $22.27 $22.30 $22.24 $22.28 $22.10 5,462
2021-06-04 $22.22 $22.26 $22.19 $22.26 $22.08 6,102
2021-06-03 $22.11 $22.13 $22.08 $22.13 $21.95 3,625
2021-06-02 $22.02 $22.07 $22.02 $22.07 $21.90 844
2021-06-01 $22.01 $22.01 $22.01 $22.01 $21.84 164
2021-05-28 $22.02 $22.02 $21.97 $21.98 $21.81 12,506
2021-05-27 $22.00 $22.00 $22.00 $22.00 $21.82 103
2021-05-26 $21.71 $21.89 $21.71 $21.89 $21.71 1,306
2021-05-25 $21.88 $21.93 $21.80 $21.81 $21.63 6,163
2021-05-24 $21.93 $21.93 $21.93 $21.93 $21.76 59
2021-05-21 $21.76 $21.78 $21.76 $21.78 $21.61 5,310
2021-05-20 $21.46 $21.75 $21.46 $21.73 $21.56 3,923
2021-05-19 $21.55 $21.55 $21.55 $21.55 $21.38 75
2021-05-18 $21.84 $21.84 $21.73 $21.73 $21.56 2,195
2021-05-17 $21.85 $21.88 $21.79 $21.88 $21.71 2,733
2021-05-14 $21.73 $21.88 $21.73 $21.88 $21.70 442
2021-05-13 $21.40 $21.55 $21.40 $21.55 $21.38 233
2021-05-12 $21.24 $21.24 $21.24 $21.24 $21.07 397
2021-05-11 $21.92 $21.92 $21.62 $21.66 $21.49 2,160
2021-05-10 $22.22 $22.22 $21.95 $21.95 $21.78 705
2021-05-07 $22.01 $22.01 $22.01 $22.01 $21.84 170
2021-05-06 $21.57 $21.80 $21.57 $21.80 $21.63 2,344
2021-05-05 $21.60 $21.60 $21.60 $21.60 $21.43 91
2021-05-04 $21.42 $21.49 $21.41 $21.49 $21.32 2,536
2021-05-03 $21.52 $21.52 $21.52 $21.52 $21.35 103
2021-04-30 $21.36 $21.36 $21.36 $21.36 $21.19 402
2021-04-29 $21.52 $21.52 $21.52 $21.52 $21.35 59
2021-04-28 $21.38 $21.38 $21.38 $21.38 $21.21 174
2021-04-27 $21.37 $21.37 $21.37 $21.37 $21.20 79
2021-04-26 $21.31 $21.33 $21.25 $21.33 $21.16 696
2021-04-23 $21.13 $21.30 $21.13 $21.28 $21.11 5,057
2021-04-22 $21.26 $21.26 $21.08 $21.10 $20.93 1,061
2021-04-21 $21.00 $21.26 $21.00 $21.26 $21.09 449
2021-04-20 $20.96 $21.00 $20.96 $21.00 $20.84 336
2021-04-19 $21.17 $21.17 $21.17 $21.17 $21.00 259
2021-04-16 $21.28 $21.28 $21.28 $21.28 $21.11 282
2021-04-15 $21.18 $21.18 $21.18 $21.18 $21.01 175
2021-04-14 $21.07 $21.11 $21.02 $21.02 $20.85 2,344
2021-04-13 $20.99 $20.99 $20.99 $20.99 $20.82 213
2021-04-12 $21.01 $21.05 $21.01 $21.05 $20.89 402
2021-04-09 $21.02 $21.02 $21.02 $21.02 $20.86 145
2021-04-08 $20.92 $20.92 $20.89 $20.90 $20.73 1,077
2021-04-07 $20.81 $20.85 $20.81 $20.85 $20.69 991
2021-04-06 $20.96 $20.96 $20.90 $20.90 $20.74 878
2021-04-05 $20.77 $20.94 $20.77 $20.88 $20.72 10,141
2021-04-01 $20.61 $20.65 $20.61 $20.65 $20.49 390
2021-03-31 $20.54 $20.54 $20.54 $20.54 $20.38 85
2021-03-30 $20.49 $20.49 $20.49 $20.49 $20.33 63
2021-03-29 $20.55 $20.55 $20.50 $20.50 $20.34 4,566
2021-03-26 $20.35 $20.54 $20.33 $20.54 $20.38 2,365
2021-03-25 $20.00 $20.21 $20.00 $20.21 $20.05 687
2021-03-24 $20.23 $20.23 $20.06 $20.06 $19.88 487
2021-03-23 $20.39 $20.39 $20.07 $20.07 $19.89 1,960
2021-03-22 $20.35 $20.42 $20.35 $20.42 $20.24 514
2021-03-19 $20.36 $20.41 $20.36 $20.41 $20.22 837
2021-03-18 $20.42 $20.42 $20.42 $20.42 $20.24 499
2021-03-17 $20.60 $20.60 $20.60 $20.60 $20.41 97
2021-03-16 $20.53 $20.53 $20.50 $20.53 $20.34 8,135
2021-03-15 $20.50 $20.60 $20.48 $20.60 $20.41 1,255
2021-03-12 $20.41 $20.51 $20.41 $20.51 $20.32 448
2021-03-11 $20.45 $20.47 $20.37 $20.40 $20.21 1,837
2021-03-10 $20.33 $20.33 $20.33 $20.33 $20.15 72
2021-03-09 $20.26 $20.26 $20.17 $20.17 $19.99 17,129
2021-03-08 $20.25 $20.25 $20.17 $20.17 $19.98 1,107
2021-03-05 $19.98 $20.01 $19.98 $20.01 $19.83 145
2021-03-04 $19.90 $19.90 $19.68 $19.68 $19.50 650
2021-03-03 $20.02 $20.02 $19.94 $19.94 $19.76 600
2021-03-02 $20.04 $20.04 $19.99 $19.99 $19.81 16,936
2021-03-01 $20.04 $20.09 $19.98 $19.98 $19.80 1,291
2021-02-26 $19.57 $19.57 $19.57 $19.57 $19.39 122
2021-02-25 $19.73 $19.73 $19.65 $19.65 $19.47 528
2021-02-24 $20.16 $20.16 $20.16 $20.16 $19.97 142
2021-02-23 $19.80 $19.80 $19.80 $19.80 $19.62 134
2021-02-22 $19.78 $19.78 $19.76 $19.76 $19.58 3,248
2021-02-19 $19.72 $19.72 $19.69 $19.69 $19.51 803
2021-02-18 $19.64 $19.64 $19.56 $19.57 $19.39 527
2021-02-17 $19.64 $19.75 $19.64 $19.75 $19.57 789
2021-02-16 $19.77 $19.77 $19.76 $19.76 $19.58 1,501
2021-02-12 $19.67 $19.72 $19.67 $19.72 $19.54 3,492
2021-02-11 $19.63 $19.63 $19.57 $19.60 $19.42 4,785
2021-02-10 $19.48 $19.60 $19.48 $19.59 $19.41 5,238
2021-02-09 $19.55 $19.55 $19.55 $19.55 $19.37 104
2021-02-08 $19.49 $19.49 $19.47 $19.47 $19.29 730
2021-02-05 $19.17 $19.24 $19.17 $19.23 $19.06 42,202
2021-02-04 $19.03 $19.12 $19.03 $19.11 $18.93 2,411
2021-02-03 $18.91 $18.91 $18.91 $18.91 $18.74 189
2021-02-02 $18.80 $18.80 $18.80 $18.80 $18.63 56
2021-02-01 $18.59 $18.65 $18.59 $18.59 $18.42 9,325
2021-01-29 $18.67 $18.67 $18.46 $18.46 $18.29 357
2021-01-28 $18.78 $18.78 $18.78 $18.78 $18.61 63
2021-01-27 $18.62 $18.62 $18.62 $18.62 $18.45 341
2021-01-26 $19.03 $19.06 $18.91 $19.00 $18.83 2,009
2021-01-25 $18.94 $19.01 $18.94 $19.01 $18.84 294
2021-01-22 $18.99 $19.04 $18.99 $19.04 $18.87 1,138
2021-01-21 $19.13 $19.13 $19.13 $19.13 $18.96 77
2021-01-20 $19.12 $19.23 $19.12 $19.23 $19.05 2,330
2021-01-19 $19.10 $19.10 $19.10 $19.10 $18.93 2,134
2021-01-15 $19.00 $19.00 $18.98 $18.98 $18.81 320
2021-01-14 $19.18 $19.21 $19.18 $19.18 $19.01 972
2021-01-13 $19.00 $19.08 $19.00 $19.08 $18.90 297
2021-01-12 $19.05 $19.08 $19.05 $19.08 $18.91 255
2021-01-11 $18.87 $18.90 $18.87 $18.90 $18.73 290
2021-01-08 $18.85 $18.85 $18.78 $18.83 $18.66 6,468
2021-01-07 $18.75 $18.84 $18.75 $18.84 $18.67 1,649
2021-01-06 $18.71 $18.72 $18.66 $18.66 $18.49 1,272
2021-01-05 $18.09 $18.22 $18.09 $18.22 $18.06 720
2021-01-04 $17.96 $18.02 $17.95 $18.02 $17.86 4,402
2020-12-31 $18.26 $18.26 $18.26 $18.26 $18.09 124
2020-12-30 $18.13 $18.16 $18.13 $18.16 $17.99 1,037
2020-12-29 $18.11 $18.14 $18.06 $18.06 $17.90 2,106
2020-12-28 $18.20 $18.20 $18.13 $18.13 $17.96 4,514
2020-12-24 $18.04 $18.04 $18.04 $18.04 $17.87 39
2020-12-23 $18.21 $18.21 $18.09 $18.09 $17.83 974
2020-12-22 $17.99 $17.99 $17.97 $17.97 $17.72 453
2020-12-21 $18.06 $18.07 $18.06 $18.07 $17.81 634
2020-12-18 $18.24 $18.24 $18.23 $18.23 $17.97 403
2020-12-17 $18.24 $18.27 $18.23 $18.27 $18.01 12,827
2020-12-16 $18.19 $18.22 $18.17 $18.22 $17.96 11,347
2020-12-15 $18.12 $18.26 $18.12 $18.25 $17.99 8,727
2020-12-14 $18.11 $18.14 $18.04 $18.04 $17.78 811
2020-12-11 $18.11 $18.18 $18.11 $18.18 $17.92 850
2020-12-10 $18.30 $18.30 $18.30 $18.30 $18.03 89
2020-12-09 $18.28 $18.30 $18.28 $18.30 $18.04 848
2020-12-08 $18.31 $18.31 $18.26 $18.30 $18.04 3,720
2020-12-07 $18.20 $18.21 $18.20 $18.21 $17.95 458
2020-12-04 $18.27 $18.31 $18.27 $18.31 $18.05 1,412
2020-12-03 $18.05 $18.06 $17.99 $17.99 $17.73 2,000
2020-12-02 $17.91 $17.93 $17.91 $17.93 $17.67 950
2020-12-01 $17.88 $17.88 $17.82 $17.86 $17.61 5,292
2020-11-30 $17.63 $17.67 $17.63 $17.64 $17.39 3,576
2020-11-27 $17.90 $17.96 $17.85 $17.85 $17.60 17,867
2020-11-25 $17.83 $17.84 $17.83 $17.83 $17.58 2,058
2020-11-24 $18.02 $18.02 $18.02 $18.02 $17.76 1,613
2020-11-23 $17.50 $17.56 $17.49 $17.56 $17.31 1,613
2020-11-20 $17.24 $17.28 $17.24 $17.26 $17.01 1,528
2020-11-19 $17.17 $17.34 $17.17 $17.34 $17.09 6,899
2020-11-18 $17.40 $17.40 $17.28 $17.28 $17.03 895
2020-11-17 $17.32 $17.44 $17.32 $17.44 $17.19 244
2020-11-16 $17.34 $17.45 $17.34 $17.45 $17.20 910
2020-11-13 $17.07 $17.13 $17.07 $17.11 $16.86 4,581
2020-11-12 $16.85 $16.87 $16.69 $16.69 $16.46 3,594
2020-11-11 $16.97 $16.97 $16.97 $16.97 $16.73 1,546
2020-11-10 $16.98 $17.02 $16.95 $17.02 $16.78 1,546
2020-11-09 $16.91 $17.08 $16.86 $16.86 $16.62 795
2020-11-06 $16.20 $16.20 $16.16 $16.16 $15.93 242
2020-11-05 $16.21 $16.21 $16.21 $16.21 $15.98 802
2020-11-04 $15.95 $16.00 $15.91 $15.91 $15.68 2,414
2020-11-03 $15.85 $15.87 $15.77 $15.77 $15.55 1,659
2020-11-02 $15.51 $15.51 $15.51 $15.51 $15.29 6
2020-10-30 $15.07 $15.18 $15.07 $15.18 $14.96 2,552
2020-10-29 $15.18 $15.28 $15.15 $15.28 $15.06 2,470
2020-10-28 $15.16 $15.18 $15.11 $15.11 $14.89 1,037
2020-10-27 $15.72 $15.74 $15.64 $15.64 $15.41 23,371
2020-10-26 $15.81 $15.81 $15.78 $15.78 $15.56 4,077
2020-10-23 $16.18 $16.18 $16.14 $16.17 $15.94 2,893
2020-10-22 $15.94 $16.13 $15.92 $16.13 $15.90 7,080
2020-10-21 $16.01 $16.01 $15.95 $15.95 $15.72 9,269
2020-10-20 $16.03 $16.07 $15.99 $16.01 $15.78 1,730
2020-10-19 $16.13 $16.13 $15.90 $15.90 $15.67 633
2020-10-16 $16.14 $16.14 $16.14 $16.14 $15.91 31
2020-10-15 $16.08 $16.08 $16.08 $16.08 $15.86 1,475
2020-10-14 $16.10 $16.11 $16.07 $16.07 $15.84 1,475
2020-10-13 $16.11 $16.11 $16.07 $16.07 $15.84 2,268
2020-10-12 $16.23 $16.23 $16.23 $16.23 $15.99 195
2020-10-09 $16.14 $16.14 $16.09 $16.09 $15.86 6,032
2020-10-08 $15.91 $16.09 $15.91 $16.09 $15.86 2,358
2020-10-07 $15.89 $15.89 $15.89 $15.89 $15.67 51
2020-10-06 $15.83 $15.85 $15.59 $15.59 $15.37 4,980
2020-10-05 $15.67 $15.74 $15.65 $15.74 $15.51 4,102
2020-10-02 $15.49 $15.49 $15.49 $15.49 $15.27 37
2020-10-01 $15.45 $15.45 $15.41 $15.43 $15.21 1,422
2020-09-30 $15.46 $15.46 $15.46 $15.46 $15.24 63
2020-09-29 $15.35 $15.35 $15.32 $15.32 $15.11 402
2020-09-28 $15.41 $15.41 $15.41 $15.41 $15.19 3
2020-09-25 $15.02 $15.16 $15.02 $15.16 $14.94 940
2020-09-24 $14.97 $15.01 $14.94 $15.00 $14.78 3,209
2020-09-23 $15.33 $15.34 $15.02 $15.02 $14.76 1,513
2020-09-22 $15.31 $15.35 $15.31 $15.35 $15.09 759
2020-09-21 $15.15 $15.25 $15.15 $15.25 $14.99 6,309
2020-09-18 $15.76 $15.76 $15.61 $15.65 $15.38 1,654
2020-09-17 $15.62 $15.81 $15.62 $15.81 $15.53 656
2020-09-16 $15.82 $15.96 $15.82 $15.88 $15.60 2,110
2020-09-15 $15.82 $15.82 $15.82 $15.82 $15.55 56
2020-09-14 $15.76 $15.87 $15.76 $15.80 $15.52 5,402
2020-09-11 $15.55 $15.55 $15.52 $15.52 $15.25 223
2020-09-10 $15.71 $15.71 $15.48 $15.48 $15.21 295
2020-09-09 $15.74 $15.78 $15.73 $15.73 $15.45 522
2020-09-08 $15.60 $15.60 $15.52 $15.52 $15.25 100
2020-09-04 $15.73 $15.85 $15.73 $15.85 $15.58 100
2020-09-03 $16.20 $16.20 $15.86 $15.86 $15.59 712
2020-09-02 $16.13 $16.30 $16.13 $16.30 $16.02 1,051
2020-09-01 $15.97 $15.97 $15.96 $15.96 $15.69 197
2020-08-31 $15.99 $15.99 $15.95 $15.97 $15.70 5,166
2020-08-28 $16.00 $16.08 $16.00 $16.08 $15.80 465
2020-08-27 $15.98 $15.99 $15.89 $15.97 $15.70 2,724
2020-08-26 $15.80 $15.93 $15.80 $15.88 $15.61 487
2020-08-25 $15.85 $15.85 $15.85 $15.85 $15.58 16
2020-08-24 $15.81 $15.85 $15.78 $15.85 $15.58 822
2020-08-21 $15.55 $15.60 $15.55 $15.59 $15.32 1,189
2020-08-20 $15.61 $15.64 $15.61 $15.64 $15.37 2,203
2020-08-19 $15.80 $15.80 $15.70 $15.70 $15.43 33,746
2020-08-18 $15.77 $15.77 $15.75 $15.75 $15.47 961
2020-08-17 $15.82 $15.85 $15.79 $15.79 $15.52 1,230
2020-08-14 $15.89 $15.89 $15.83 $15.83 $15.56 427
2020-08-13 $15.83 $15.84 $15.82 $15.82 $15.55 1,891
2020-08-12 $15.87 $15.87 $15.87 $15.87 $15.59 32
2020-08-11 $15.80 $15.80 $15.80 $15.80 $15.53 31
2020-08-10 $15.74 $15.82 $15.74 $15.80 $15.53 2,011
2020-08-07 $15.70 $15.70 $15.70 $15.70 $15.42 2
2020-08-06 $15.58 $15.63 $15.58 $15.63 $15.36 147
2020-08-05 $15.61 $15.71 $15.61 $15.62 $15.35 2,254
2020-08-04 $15.52 $15.54 $15.52 $15.54 $15.27 353
2020-08-03 $15.53 $15.53 $15.53 $15.53 $15.26 28
2020-07-31 $15.45 $15.45 $15.45 $15.45 $15.18 61
2020-07-30 $15.46 $15.47 $15.46 $15.47 $15.20 790
2020-07-29 $15.43 $15.51 $15.43 $15.51 $15.24 1,354
2020-07-28 $15.45 $15.45 $15.45 $15.45 $15.19 33
2020-07-27 $15.45 $15.51 $15.45 $15.51 $15.24 3,494
2020-07-24 $15.47 $15.47 $15.41 $15.45 $15.18 2,528
2020-07-23 $15.52 $15.58 $15.49 $15.52 $15.25 2,368
2020-07-22 $15.47 $15.55 $15.47 $15.55 $15.28 557
2020-07-21 $15.47 $15.49 $15.47 $15.49 $15.22 354
2020-07-20 $15.47 $15.47 $15.37 $15.44 $15.17 834
2020-07-17 $15.43 $15.44 $15.43 $15.44 $15.17 867
2020-07-16 $15.43 $15.44 $15.40 $15.44 $15.17 1,016
2020-07-15 $15.45 $15.46 $15.38 $15.46 $15.19 3,234
2020-07-14 $15.11 $15.30 $15.11 $15.30 $15.04 900
2020-07-13 $15.18 $15.18 $15.18 $15.18 $14.92 1
2020-07-10 $15.07 $15.20 $15.07 $15.20 $14.93 2,100
2020-07-09 $15.00 $15.06 $14.98 $15.06 $14.80 9,100
2020-07-08 $15.14 $15.19 $15.14 $15.19 $14.93 376
2020-07-07 $15.18 $15.18 $15.18 $15.18 $14.92 40
2020-07-06 $15.30 $15.36 $15.26 $15.31 $15.04 2,460
2020-07-02 $15.22 $15.22 $15.19 $15.19 $14.93 222
2020-07-01 $15.18 $15.18 $15.15 $15.15 $14.89 275
2020-06-30 $15.11 $15.18 $15.08 $15.18 $14.92 851
2020-06-29 $15.02 $15.03 $15.02 $15.03 $14.77 331
2020-06-26 $15.04 $15.04 $14.90 $14.90 $14.64 2,432
2020-06-25 $15.04 $15.09 $15.00 $15.09 $14.83 1,244
2020-06-24 $15.10 $15.10 $15.05 $15.05 $14.74 1,098
2020-06-23 $15.36 $15.36 $15.31 $15.31 $14.99 231
2020-06-22 $15.32 $15.34 $15.24 $15.24 $14.93 4,287
2020-06-19 $15.28 $15.28 $15.28 $15.28 $14.97 567
2020-06-18 $15.34 $15.34 $15.31 $15.32 $15.01 6,340
2020-06-17 $15.34 $15.34 $15.34 $15.34 $15.03 99
2020-06-16 $15.41 $15.43 $15.39 $15.39 $15.07 1,050
2020-06-15 $15.09 $15.24 $15.05 $15.24 $14.93 27,798
2020-06-12 $15.18 $15.18 $15.18 $15.18 $14.87 33
2020-06-11 $15.20 $15.22 $15.03 $15.03 $14.73 3,850
2020-06-10 $15.65 $15.65 $15.65 $15.65 $15.33 2
2020-06-09 $15.82 $15.82 $15.82 $15.82 $15.50 526
2020-06-08 $15.96 $15.96 $15.95 $15.95 $15.63 914
2020-06-05 $15.93 $15.93 $15.80 $15.80 $15.48 3,209
2020-06-04 $15.40 $15.50 $15.40 $15.50 $15.18 476
2020-06-03 $15.41 $15.49 $15.41 $15.48 $15.16 1,891
2020-06-02 $15.24 $15.26 $15.24 $15.25 $14.94 5,383
2020-06-01 $15.13 $15.17 $15.11 $15.17 $14.86 3,706
2020-05-29 $14.99 $15.10 $14.99 $15.10 $14.79 3,454
2020-05-28 $15.20 $15.20 $15.09 $15.09 $14.79 1,807
2020-05-27 $15.09 $15.16 $15.06 $15.16 $14.85 1,226
2020-05-26 $15.00 $15.05 $15.00 $15.01 $14.70 3,051
2020-05-22 $14.70 $14.78 $14.70 $14.78 $14.48 121
2020-05-21 $14.77 $14.78 $14.73 $14.78 $14.48 919
2020-05-20 $14.81 $14.82 $14.79 $14.82 $14.52 808
2020-05-19 $14.74 $14.76 $14.69 $14.71 $14.41 8,167
2020-05-18 $14.71 $14.81 $14.71 $14.81 $14.51 4,159
2020-05-15 $14.38 $14.41 $14.38 $14.41 $14.11 101
2020-05-14 $14.19 $14.39 $14.16 $14.39 $14.10 2,307
2020-05-13 $14.29 $14.29 $14.27 $14.27 $13.98 810
2020-05-12 $14.59 $14.59 $14.52 $14.52 $14.23 6,577
2020-05-11 $14.64 $14.71 $14.64 $14.69 $14.39 5,700
2020-05-08 $14.73 $14.75 $14.73 $14.75 $14.45 225
2020-05-07 $14.53 $14.54 $14.51 $14.54 $14.24 1,812
2020-05-06 $14.50 $14.50 $14.43 $14.43 $14.13 1,781
2020-05-05 $14.58 $14.58 $14.51 $14.51 $14.22 2,127
2020-05-04 $14.42 $14.45 $14.38 $14.45 $14.15 439
2020-05-01 $14.48 $14.48 $14.41 $14.43 $14.14 6,379
2020-04-30 $14.75 $14.75 $14.67 $14.73 $14.43 1,932
2020-04-29 $14.91 $14.91 $14.88 $14.91 $14.61 885
2020-04-28 $14.67 $14.73 $14.63 $14.63 $14.33 5,866
2020-04-27 $14.57 $14.59 $14.54 $14.59 $14.29 13,029
2020-04-24 $14.27 $14.38 $14.27 $14.38 $14.08 2,376
2020-04-23 $14.41 $14.41 $14.30 $14.30 $14.01 1,986
2020-04-22 $14.20 $14.27 $14.19 $14.27 $13.98 3,488
2020-04-21 $14.34 $14.34 $14.34 $14.34 $14.05 38
2020-04-20 $14.40 $14.40 $14.34 $14.34 $14.05 20,315
2020-04-17 $14.49 $14.50 $14.42 $14.50 $14.20 1,185
2020-04-16 $14.26 $14.26 $14.23 $14.23 $13.94 925
2020-04-15 $14.53 $14.53 $14.53 $14.53 $14.23 34
2020-04-14 $14.53 $14.53 $14.53 $14.53 $14.23 587
2020-04-13 $14.35 $14.41 $14.25 $14.35 $14.06 13,012
2020-04-09 $14.57 $14.60 $14.49 $14.49 $14.20 11,322
2020-04-08 $14.08 $14.33 $14.08 $14.33 $14.04 2,907
2020-04-07 $14.18 $14.20 $14.07 $14.08 $13.79 4,488
2020-04-06 $13.94 $13.98 $13.92 $13.98 $13.69 1,117
2020-04-03 $13.59 $13.59 $13.59 $13.59 $13.31 38
2020-04-02 $13.35 $13.35 $13.35 $13.35 $13.08 4
2020-04-01 $13.49 $13.49 $13.35 $13.35 $13.08 3,008
2020-03-31 $14.17 $14.33 $14.02 $14.02 $13.73 1,437
2020-03-30 $13.98 $14.26 $13.95 $14.25 $13.96 5,582
2020-03-27 $13.82 $14.08 $13.81 $13.91 $13.62 182,743
2020-03-26 $14.04 $14.41 $14.01 $14.41 $14.11 26,962
2020-03-25 $13.27 $14.11 $13.26 $13.68 $13.35 70,039
2020-03-24 $13.08 $13.33 $12.89 $13.32 $12.99 93,369
2020-03-23 $12.35 $12.35 $12.30 $12.34 $12.04 931
2020-03-20 $13.15 $13.15 $12.68 $12.68 $12.37 12,010
2020-03-19 $13.20 $13.43 $13.20 $13.27 $12.95 6,975
2020-03-18 $13.26 $13.26 $12.61 $13.18 $12.85 5,136
2020-03-17 $13.17 $13.91 $13.17 $13.91 $13.57 1,237
2020-03-16 $12.93 $13.69 $12.93 $13.32 $13.00 8,384
2020-03-13 $14.02 $14.79 $14.01 $14.79 $14.43 7,106
2020-03-12 $13.24 $13.99 $13.23 $13.82 $13.48 24,345
2020-03-11 $15.57 $15.57 $15.26 $15.26 $14.88 1,256
2020-03-10 $15.55 $16.07 $15.26 $16.07 $15.68 7,565
2020-03-09 $15.15 $15.74 $15.15 $15.47 $15.09 6,119
2020-03-06 $16.54 $16.83 $16.52 $16.82 $16.41 13,136
2020-03-05 $17.26 $17.30 $17.02 $17.11 $16.69 8,558
2020-03-04 $17.33 $17.74 $17.33 $17.74 $17.31 3,132
2020-03-03 $17.27 $17.27 $17.11 $17.11 $16.69 2,126
2020-03-02 $17.21 $17.55 $17.21 $17.55 $17.12 1,808
2020-02-28 $16.55 $16.83 $16.55 $16.83 $16.41 3,327
2020-02-27 $17.25 $17.73 $17.22 $17.22 $16.80 4,653
2020-02-26 $18.20 $18.20 $17.92 $17.92 $17.48 1,311
2020-02-25 $18.22 $18.25 $18.06 $18.06 $17.62 2,752
2020-02-24 $18.81 $18.82 $18.62 $18.70 $18.24 6,502
2020-02-21 $19.29 $19.30 $19.25 $19.30 $18.83 2,577
2020-02-20 $19.44 $19.44 $19.44 $19.44 $18.97 113
2020-02-19 $19.49 $19.50 $19.35 $19.47 $18.99 2,870
2020-02-18 $19.31 $19.38 $19.31 $19.38 $18.90 2,575
2020-02-14 $19.43 $19.43 $19.38 $19.43 $18.95 5,157
2020-02-13 $19.49 $19.50 $19.46 $19.46 $18.98 528
2020-02-12 $19.54 $19.55 $19.52 $19.53 $19.05 3,298
2020-02-11 $19.46 $19.48 $19.41 $19.43 $18.96 2,324
2020-02-10 $19.27 $19.32 $19.27 $19.31 $18.84 6,247
2020-02-07 $19.30 $19.30 $19.26 $19.26 $18.79 790
2020-02-06 $19.42 $19.42 $19.42 $19.42 $18.94 100
2020-02-05 $19.30 $19.40 $19.26 $19.40 $18.92 2,575
2020-02-04 $19.05 $19.06 $19.05 $19.05 $18.58 357
2020-02-03 $18.81 $18.81 $18.76 $18.76 $18.30 1,440
2020-01-31 $18.70 $18.71 $18.62 $18.65 $18.19 2,994
2020-01-30 $18.85 $19.00 $18.85 $19.00 $18.54 153
2020-01-29 $19.09 $19.11 $19.00 $19.00 $18.54 1,615
2020-01-28 $19.07 $19.09 $19.06 $19.06 $18.59 5,855
2020-01-27 $18.94 $18.99 $18.93 $18.93 $18.46 4,791
2020-01-24 $19.38 $19.38 $19.15 $19.20 $18.73 21,833
2020-01-23 $19.29 $19.41 $19.29 $19.41 $18.93 6,103
2020-01-22 $19.39 $19.46 $19.39 $19.39 $18.92 1,859
2020-01-21 $19.39 $19.44 $19.39 $19.40 $18.93 10,309
2020-01-17 $19.45 $19.47 $19.45 $19.47 $18.99 882
2020-01-16 $19.39 $19.46 $19.39 $19.46 $18.98 683
2020-01-15 $19.30 $19.35 $19.30 $19.31 $18.83 3,285
2020-01-14 $19.20 $19.36 $19.20 $19.27 $18.80 1,429
2020-01-13 $19.12 $19.24 $19.12 $19.22 $18.74 7,262
2020-01-10 $19.16 $19.17 $19.12 $19.12 $18.65 561
2020-01-09 $19.14 $19.18 $19.14 $19.18 $18.71 1,654
2020-01-08 $19.02 $19.10 $19.00 $19.10 $18.63 2,896
2020-01-07 $19.06 $19.06 $18.97 $19.05 $18.58 3,841
2020-01-06 $18.98 $19.07 $18.98 $19.07 $18.60 4,935
2020-01-03 $19.01 $19.05 $19.00 $19.05 $18.58 4,506
2020-01-02 $19.10 $19.13 $19.06 $19.12 $18.65 2,961
2019-12-31 $18.89 $19.07 $18.89 $19.06 $18.59 14,310
2019-12-30 $19.03 $19.05 $19.01 $19.01 $18.54 11,415
2019-12-27 $19.09 $19.12 $19.08 $19.09 $18.62 11,711
2019-12-26 $19.10 $19.11 $19.09 $19.10 $18.63 16,299
2019-12-24 $19.06 $19.07 $19.04 $19.07 $18.60 3,089
2019-12-23 $19.05 $19.08 $19.05 $19.05 $18.58 8,647
2019-12-20 $19.05 $19.07 $19.05 $19.06 $18.59 626
2019-12-19 $18.93 $19.02 $18.93 $18.97 $18.51 12,129
2019-12-18 $18.94 $18.94 $18.89 $18.94 $18.48 3,345
2019-12-17 $18.82 $18.92 $18.82 $18.92 $18.46 7,590
2019-12-16 $18.87 $18.91 $18.85 $18.85 $18.39 52,023
2019-12-13 $18.69 $18.80 $18.69 $18.75 $18.29 5,553
2019-12-12 $18.93 $19.00 $18.89 $18.98 $18.40 793
2019-12-11 $18.70 $18.73 $18.69 $18.72 $18.15 7,703
2019-12-10 $18.75 $18.75 $18.70 $18.70 $18.13 3,465
2019-12-09 $18.78 $18.79 $18.74 $18.74 $18.17 7,527
2019-12-06 $18.77 $18.79 $18.76 $18.76 $18.19 1,242
2019-12-05 $18.52 $18.59 $18.49 $18.56 $17.99 3,524
2019-12-04 $18.47 $18.61 $18.47 $18.55 $17.98 4,877
2019-12-03 $18.37 $18.41 $18.36 $18.41 $17.85 1,919
2019-12-02 $18.72 $18.76 $18.60 $18.60 $18.03 9,224
2019-11-29 $18.77 $18.80 $18.75 $18.78 $18.21 6,765
2019-11-27 $18.71 $18.83 $18.71 $18.81 $18.24 11,972
2019-11-26 $18.74 $18.75 $18.73 $18.74 $18.17 2,836
2019-11-25 $18.67 $18.75 $18.67 $18.74 $18.17 19,879
2019-11-22 $18.56 $18.60 $18.51 $18.60 $18.03 1,069
2019-11-21 $18.48 $18.50 $18.46 $18.48 $17.92 1,790
2019-11-20 $18.46 $18.56 $18.45 $18.50 $17.94 17,652
2019-11-19 $18.60 $18.61 $18.58 $18.59 $18.02 6,836
2019-11-18 $18.67 $18.67 $18.67 $18.67 $18.10 277
2019-11-15 $18.69 $18.73 $18.69 $18.72 $18.15 11,985
2019-11-14 $18.59 $18.62 $18.56 $18.61 $18.04 1,261
2019-11-13 $18.57 $18.61 $18.57 $18.59 $18.02 2,963
2019-11-12 $18.69 $18.69 $18.63 $18.63 $18.06 7,968
2019-11-11 $18.52 $18.68 $18.52 $18.66 $18.09 10,298
2019-11-08 $18.58 $18.65 $18.58 $18.65 $18.08 1,833
2019-11-07 $18.66 $18.70 $18.59 $18.60 $18.03 5,593
2019-11-06 $18.52 $18.54 $18.48 $18.53 $17.97 6,491
2019-11-05 $18.49 $18.59 $18.49 $18.57 $18.00 2,069
2019-11-04 $18.52 $18.53 $18.51 $18.53 $17.96 2,233
2019-11-01 $18.32 $18.35 $18.32 $18.35 $17.79 1,108
2019-10-31 $18.02 $18.09 $18.02 $18.09 $17.54 3,946
2019-10-30 $18.13 $18.16 $18.08 $18.16 $17.61 2,769
2019-10-29 $18.16 $18.17 $18.13 $18.13 $17.58 7,721
2019-10-28 $18.16 $18.16 $18.16 $18.16 $17.60 1,630
2019-10-25 $18.04 $18.09 $18.04 $18.08 $17.52 1,936
2019-10-24 $17.97 $17.97 $17.90 $17.96 $17.41 5,751
2019-10-23 $17.95 $17.97 $17.94 $17.97 $17.42 5,217
2019-10-22 $17.91 $18.02 $17.91 $17.96 $17.41 5,236
2019-10-21 $17.84 $17.86 $17.83 $17.85 $17.31 6,029
2019-10-18 $17.73 $17.73 $17.73 $17.73 $17.19 175
2019-10-17 $17.75 $18.15 $17.75 $18.15 $17.60 675
2019-10-16 $17.75 $17.75 $17.71 $17.71 $17.17 3,548
2019-10-15 $17.71 $17.77 $17.71 $17.73 $17.19 1,841
2019-10-14 $17.52 $17.60 $17.52 $17.56 $17.02 976
2019-10-11 $17.70 $17.71 $17.62 $17.62 $17.09 2,464
2019-10-10 $17.34 $17.35 $17.32 $17.34 $16.81 6,260
2019-10-09 $17.21 $17.21 $17.14 $17.21 $16.69 3,534
2019-10-08 $17.14 $17.16 $17.10 $17.10 $16.57 1,120
2019-10-07 $17.42 $17.46 $17.39 $17.39 $16.86 1,557
2019-10-04 $17.33 $17.47 $17.31 $17.47 $16.94 1,022
2019-10-03 $16.97 $17.25 $16.97 $17.25 $16.72 1,173
2019-10-02 $17.24 $17.25 $17.16 $17.16 $16.63 7,399
2019-10-01 $17.64 $17.64 $17.49 $17.49 $16.96 6,835
2019-09-30 $17.77 $17.82 $17.77 $17.77 $17.23 2,213
2019-09-27 $17.76 $17.78 $17.63 $17.71 $17.17 2,042
2019-09-26 $17.71 $17.72 $17.64 $17.72 $17.17 4,318
2019-09-25 $17.67 $17.79 $17.67 $17.76 $17.22 8,496
2019-09-24 $17.99 $17.99 $17.73 $17.75 $17.11 6,451
2019-09-23 $17.85 $17.93 $17.85 $17.92 $17.26 983
2019-09-20 $18.02 $18.06 $17.93 $17.93 $17.27 4,643
2019-09-19 $18.02 $18.03 $17.95 $17.95 $17.29 897
2019-09-18 $17.94 $18.00 $17.91 $18.00 $17.35 650
2019-09-17 $17.85 $18.01 $17.85 $18.01 $17.35 1,987
2019-09-16 $18.06 $18.08 $18.05 $18.08 $17.42 2,080
2019-09-13 $18.14 $18.14 $18.11 $18.11 $17.44 1,832
2019-09-12 $18.04 $18.12 $18.01 $18.05 $17.39 1,197
2019-09-11 $17.98 $18.05 $17.97 $18.05 $17.39 9,490
2019-09-10 $17.81 $17.90 $17.79 $17.90 $17.24 2,631
2019-09-09 $17.68 $17.77 $17.68 $17.77 $17.12 3,262
2019-09-06 $17.55 $17.60 $17.55 $17.58 $16.93 11,256
2019-09-05 $17.58 $17.58 $17.53 $17.55 $16.91 2,201
2019-09-04 $17.20 $17.27 $17.20 $17.26 $16.63 1,465
2019-09-03 $16.99 $17.07 $16.99 $17.07 $16.45 4,309
2019-08-30 $17.26 $17.27 $17.15 $17.20 $16.57 3,567
2019-08-29 $17.08 $17.15 $17.08 $17.15 $16.53 392
2019-08-28 $16.74 $16.96 $16.74 $16.95 $16.33 4,333
2019-08-27 $17.01 $17.01 $16.78 $16.81 $16.20 19,506
2019-08-26 $16.86 $16.93 $16.83 $16.91 $16.29 10,183
2019-08-23 $17.05 $17.18 $16.68 $16.72 $16.11 5,985
2019-08-22 $17.30 $17.30 $17.15 $17.23 $16.60 13,340
2019-08-21 $17.22 $17.22 $17.19 $17.22 $16.59 4,807
2019-08-20 $17.12 $17.17 $17.07 $17.07 $16.44 16,224
2019-08-19 $17.17 $17.26 $17.17 $17.25 $16.62 8,814
2019-08-16 $16.91 $17.06 $16.91 $17.06 $16.43 55,416
2019-08-15 $16.81 $16.84 $16.74 $16.76 $16.15 12,322
2019-08-14 $17.03 $17.03 $16.79 $16.79 $16.18 8,646
2019-08-13 $17.35 $17.36 $17.27 $17.27 $16.64 1,974
2019-08-12 $17.18 $17.19 $17.10 $17.10 $16.48 3,600
2019-08-09 $17.39 $17.40 $17.29 $17.36 $16.72 5,280
2019-08-08 $17.31 $17.51 $17.31 $17.51 $16.87 790
2019-08-07 $16.91 $17.25 $16.91 $17.25 $16.62 6,637
2019-08-06 $17.06 $17.22 $17.05 $17.21 $16.58 23,260
2019-08-05 $17.19 $17.26 $16.95 $17.08 $16.46 10,213
2019-08-02 $17.62 $17.62 $17.50 $17.57 $16.93 4,183
2019-08-01 $17.89 $17.95 $17.67 $17.67 $17.03 6,382
2019-07-31 $18.00 $18.10 $17.84 $17.93 $17.28 113,889
2019-07-30 $17.99 $18.08 $17.98 $18.08 $17.42 9,663
2019-07-29 $18.06 $18.11 $18.06 $18.09 $17.43 4,560
2019-07-26 $18.05 $18.14 $18.03 $18.14 $17.47 11,650
2019-07-25 $18.04 $18.09 $18.03 $18.05 $17.39 4,761
2019-07-24 $18.01 $18.16 $18.01 $18.16 $17.49 4,823
2019-07-23 $17.93 $18.05 $17.93 $18.05 $17.39 6,465
2019-07-22 $17.93 $17.96 $17.82 $17.86 $17.20 6,719
2019-07-19 $17.96 $17.98 $17.89 $17.91 $17.26 3,791
2019-07-18 $17.93 $17.95 $17.83 $17.95 $17.30 3,693
2019-07-17 $17.95 $17.95 $17.89 $17.89 $17.24 3,635
2019-07-16 $18.07 $18.07 $18.03 $18.03 $17.37 5,200
2019-07-15 $18.03 $18.04 $18.00 $18.03 $17.37 9,495
2019-07-12 $17.95 $18.08 $17.95 $18.08 $17.42 2,758
2019-07-11 $17.87 $17.94 $17.87 $17.94 $17.28 5,404
2019-07-10 $17.98 $17.98 $17.90 $17.92 $17.27 6,168
2019-07-09 $17.88 $17.91 $17.86 $17.91 $17.26 5,780
2019-07-08 $17.98 $17.98 $17.91 $17.91 $17.26 8,908
2019-07-05 $17.96 $18.05 $17.91 $18.02 $17.36 7,260
2019-07-03 $17.99 $18.07 $17.98 $18.07 $17.41 10,944
2019-07-02 $17.86 $17.90 $17.84 $17.90 $17.25 6,420
2019-07-01 $17.89 $17.92 $17.82 $17.92 $17.27 3,140
2019-06-28 $17.82 $17.82 $17.70 $17.75 $17.10 10,328
2019-06-27 $17.61 $17.65 $17.61 $17.65 $17.01 2,050
2019-06-26 $17.73 $17.73 $17.55 $17.55 $16.91 13,509
2019-06-25 $17.64 $17.66 $17.57 $17.57 $16.93 12,652
2019-06-24 $17.72 $17.73 $17.64 $17.64 $17.00 6,081
2019-06-21 $17.79 $17.80 $17.77 $17.78 $17.13 3,610
2019-06-20 $17.76 $17.82 $17.71 $17.82 $17.17 5,703
2019-06-19 $17.59 $17.64 $17.56 $17.64 $17.00 7,926
2019-06-18 $17.51 $17.66 $17.51 $17.60 $16.96 7,549
2019-06-17 $17.43 $17.46 $17.40 $17.40 $16.77 1,235
2019-06-14 $17.43 $17.43 $17.37 $17.41 $16.77 22,151
2019-06-13 $17.56 $17.56 $17.50 $17.56 $16.80 12,488
2019-06-12 $17.46 $17.46 $17.43 $17.43 $16.68 2,030
2019-06-11 $17.53 $17.53 $17.46 $17.47 $16.72 12,289
2019-06-10 $17.44 $17.56 $17.44 $17.47 $16.72 5,061
2019-06-07 $17.28 $17.49 $17.28 $17.43 $16.68 105,447
2019-06-06 $17.25 $17.35 $17.25 $17.31 $16.57 5,536
2019-06-05 $17.17 $17.23 $17.16 $17.23 $16.49 3,876
2019-06-04 $16.94 $17.18 $16.94 $17.15 $16.41 9,036
2019-06-03 $16.71 $16.80 $16.71 $16.76 $16.04 1,240
2019-05-31 $16.65 $16.72 $16.64 $16.64 $15.93 27,755
2019-05-30 $16.88 $16.90 $16.88 $16.89 $16.16 807
2019-05-29 $16.87 $16.92 $16.82 $16.89 $16.17 12,786
2019-05-28 $17.26 $17.26 $17.04 $17.04 $16.31 8,382
2019-05-24 $17.28 $17.28 $17.22 $17.22 $16.48 2,494
2019-05-23 $17.18 $17.24 $17.18 $17.23 $16.49 5,629
2019-05-22 $17.50 $17.52 $17.44 $17.48 $16.73 15,373
2019-05-21 $17.52 $17.55 $17.51 $17.55 $16.79 1,412
2019-05-20 $17.37 $17.39 $17.35 $17.39 $16.64 2,013
2019-05-17 $17.47 $17.58 $17.45 $17.49 $16.74 1,279
2019-05-16 $17.62 $17.66 $17.57 $17.60 $16.85 4,231
2019-05-15 $17.31 $17.52 $17.31 $17.48 $16.73 65,690
2019-05-14 $17.28 $17.54 $17.28 $17.46 $16.71 7,925
2019-05-13 $17.27 $17.36 $17.24 $17.29 $16.55 32,535
2019-05-10 $17.55 $17.73 $17.37 $17.68 $16.92 7,480
2019-05-09 $17.43 $17.69 $17.43 $17.63 $16.87 3,150
2019-05-08 $17.73 $17.73 $17.65 $17.65 $16.89 1,526
2019-05-07 $17.81 $17.81 $17.66 $17.72 $16.96 3,648
2019-05-06 $17.89 $18.00 $17.89 $18.00 $17.23 1,000
2019-05-03 $18.04 $18.10 $18.03 $18.10 $17.32 5,531
2019-05-02 $18.17 $18.17 $17.93 $17.93 $17.16 375
2019-05-01 $18.10 $18.13 $17.99 $17.99 $17.22 2,846
2019-04-30 $18.01 $18.12 $18.01 $18.11 $17.34 1,696
2019-04-29 $18.10 $18.16 $18.10 $18.12 $17.34 3,026
2019-04-26 $17.95 $18.05 $17.95 $18.05 $17.28 5,372
2019-04-25 $17.98 $17.99 $17.98 $17.99 $17.22 18,907
2019-04-24 $18.12 $18.17 $18.06 $18.11 $17.34 10,163
2019-04-23 $18.09 $18.13 $18.08 $18.13 $17.35 3,495
2019-04-22 $18.02 $18.02 $17.92 $17.98 $17.20 3,339
2019-04-18 $18.02 $18.05 $18.00 $18.05 $17.27 7,886
2019-04-17 $18.04 $18.10 $17.99 $18.00 $17.23 27,042
2019-04-16 $18.04 $18.08 $18.02 $18.08 $17.31 1,539
2019-04-15 $17.99 $18.07 $17.98 $18.04 $17.26 20,926
2019-04-12 $17.98 $18.09 $17.98 $18.09 $17.31 2,107
2019-04-11 $17.94 $17.97 $17.94 $17.95 $17.18 1,814
2019-04-10 $17.93 $17.93 $17.87 $17.90 $17.13 5,937
2019-04-09 $17.86 $17.93 $17.85 $17.85 $17.08 13,041
2019-04-08 $17.97 $18.05 $17.96 $18.04 $17.27 7,824
2019-04-05 $17.94 $18.06 $17.94 $18.00 $17.22 8,954
2019-04-04 $17.78 $17.92 $17.78 $17.90 $17.13 1,964
2019-04-03 $17.83 $17.89 $17.83 $17.83 $17.06 259,617
2019-04-02 $17.85 $17.85 $17.83 $17.83 $17.06 5,869
2019-04-01 $17.80 $17.89 $17.80 $17.85 $17.08 5,064
2019-03-29 $17.76 $17.81 $17.76 $17.79 $17.03 9,890
2019-03-28 $17.83 $17.85 $17.80 $17.84 $17.07 3,296
2019-03-27 $17.81 $17.85 $17.80 $17.85 $17.08 796
2019-03-26 $17.83 $17.84 $17.82 $17.84 $17.07 1,398
2019-03-25 $17.79 $17.83 $17.79 $17.83 $17.06 847
2019-03-22 $17.79 $17.82 $17.79 $17.82 $17.06 4,326
2019-03-21 $17.79 $17.83 $17.79 $17.83 $17.07 6,233
2019-03-20 $17.81 $17.89 $17.80 $17.85 $17.06 15,124
2019-03-19 $17.80 $17.81 $17.80 $17.81 $17.03 10,507
2019-03-18 $17.81 $17.81 $17.80 $17.80 $17.02 3,259
2019-03-15 $17.80 $17.84 $17.80 $17.82 $17.04 23,909
2019-03-14 $17.86 $17.86 $17.80 $17.84 $17.05 5,314
2019-03-13 $17.87 $17.87 $17.79 $17.82 $17.04 51,427
2019-03-12 $17.80 $17.82 $17.80 $17.82 $17.04 13,860
2019-03-11 $17.80 $17.88 $17.79 $17.83 $17.04 18,800
2019-03-08 $17.76 $17.82 $17.76 $17.79 $17.01 6,714
2019-03-07 $17.80 $17.83 $17.79 $17.80 $17.02 15,044
2019-03-06 $17.80 $17.84 $17.79 $17.82 $17.04 16,947
2019-03-05 $17.82 $17.82 $17.79 $17.81 $17.03 2,162
2019-03-04 $17.76 $17.84 $17.76 $17.80 $17.02 11,149
2019-03-01 $17.81 $17.87 $17.76 $17.82 $17.04 15,291
2019-02-28 $17.72 $17.80 $17.72 $17.76 $16.98 21,975
2019-02-27 $17.80 $17.84 $17.76 $17.77 $16.99 115,979
2019-02-26 $17.77 $17.78 $17.76 $17.78 $17.00 5,880
2019-02-25 $17.82 $17.82 $17.76 $17.76 $16.98 9,841
2019-02-22 $17.79 $17.80 $17.75 $17.77 $17.00 21,628
2019-02-21 $17.76 $17.85 $17.75 $17.77 $16.99 108,645
2019-02-20 $17.77 $17.86 $17.76 $17.79 $17.01 108,792
2019-02-19 $17.81 $17.82 $17.77 $17.78 $17.00 14,360
2019-02-15 $17.81 $17.81 $17.78 $17.79 $17.01 8,030
2019-02-14 $17.78 $17.80 $17.75 $17.79 $17.01 10,562
2019-02-13 $17.77 $17.78 $17.76 $17.78 $17.00 20,453
2019-02-12 $17.73 $17.81 $17.73 $17.76 $16.98 214,664
2019-02-11 $17.73 $17.80 $17.73 $17.78 $17.00 4,731
2019-02-08 $17.75 $17.78 $17.75 $17.78 $17.00 847
2019-02-07 $17.74 $17.77 $17.74 $17.77 $16.99 5,861
2019-02-06 $17.74 $17.81 $17.74 $17.77 $16.99 23,467
2019-02-05 $17.84 $17.84 $17.74 $17.77 $16.99 5,001
2019-02-04 $18.02 $18.02 $17.77 $17.77 $16.99 10,830
2019-02-01 $17.89 $17.97 $17.89 $17.91 $17.13 7,067
2019-01-31 $18.13 $18.13 $17.88 $17.91 $17.13 12,726
2019-01-30 $18.21 $18.21 $18.01 $18.06 $17.27 4,699
2019-01-29 $18.25 $18.35 $18.25 $18.34 $17.54 8,828
2019-01-28 $18.42 $18.42 $18.31 $18.31 $17.51 1,625
2019-01-25 $18.17 $18.17 $18.11 $18.15 $17.36 5,112
2019-01-24 $18.29 $18.42 $18.29 $18.31 $17.51 4,135
2019-01-23 $18.38 $18.53 $18.35 $18.38 $17.57 4,420
2019-01-22 $18.16 $18.47 $18.16 $18.44 $17.63 5,605
2019-01-18 $18.22 $18.22 $18.08 $18.17 $17.38 3,234
2019-01-17 $18.43 $18.43 $18.34 $18.37 $17.56 11,079
2019-01-16 $18.46 $18.46 $18.43 $18.43 $17.62 16,328
2019-01-15 $18.67 $18.67 $18.49 $18.54 $17.73 4,993
2019-01-14 $18.67 $18.71 $18.65 $18.71 $17.89 2,150
2019-01-11 $18.66 $18.66 $18.58 $18.60 $17.78 2,874
2019-01-10 $18.82 $18.84 $18.59 $18.59 $17.77 21,026
2019-01-09 $18.61 $18.75 $18.61 $18.67 $17.86 21,648
2019-01-08 $18.90 $18.91 $18.72 $18.72 $17.90 4,735
2019-01-07 $19.05 $19.05 $18.84 $18.92 $18.09 23,333
2019-01-04 $19.70 $19.70 $19.05 $19.11 $18.27 6,117
2019-01-03 $20.02 $20.08 $19.81 $19.81 $18.94 6,403
2019-01-02 $20.01 $20.12 $19.92 $20.11 $19.23 10,603
2018-12-31 $19.99 $20.06 $19.98 $20.06 $19.18 6,044
2018-12-28 $20.02 $20.15 $19.91 $19.94 $19.06 26,457
2018-12-27 $19.51 $19.92 $19.27 $19.92 $19.05 27,735
2018-12-26 $19.14 $19.80 $18.90 $19.80 $18.93 17,741
2018-12-24 $19.21 $19.29 $18.97 $19.01 $18.18 18,815
2018-12-21 $19.88 $20.21 $19.52 $19.52 $18.66 75,596
2018-12-20 $19.98 $20.20 $19.81 $19.82 $18.95 19,856
2018-12-19 $20.76 $20.76 $20.13 $20.27 $19.38 19,152
2018-12-18 $20.87 $20.87 $20.54 $20.63 $19.73 34,527
2018-12-17 $21.04 $21.08 $20.71 $20.74 $19.71 1,850
2018-12-14 $21.39 $21.43 $21.15 $21.23 $20.18 16,897
2018-12-13 $21.69 $21.69 $21.52 $21.58 $20.51 14,102
2018-12-12 $21.71 $21.81 $21.63 $21.63 $20.56 4,729
2018-12-11 $21.80 $21.80 $21.53 $21.53 $20.46 1,267
2018-12-10 $21.47 $21.58 $21.45 $21.57 $20.50 30,798
2018-12-07 $22.03 $22.03 $21.56 $21.64 $20.57 18,110
2018-12-06 $21.64 $21.86 $21.44 $21.75 $20.67 32,800
2018-12-04 $22.67 $22.71 $22.13 $22.13 $21.04 28,619
2018-12-03 $23.03 $23.03 $22.59 $22.67 $21.55 1,465
2018-11-30 $22.23 $22.47 $22.23 $22.44 $21.33 8,472
2018-11-29 $22.23 $22.41 $22.23 $22.41 $21.30 11,676
2018-11-28 $22.07 $22.23 $21.98 $22.22 $21.12 3,993
2018-11-27 $21.79 $22.00 $21.79 $21.99 $20.90 9,057
2018-11-26 $21.98 $21.98 $21.86 $21.97 $20.88 6,771
2018-11-23 $21.66 $21.76 $21.66 $21.73 $20.66 2,268
2018-11-21 $21.87 $21.96 $21.81 $21.82 $20.74 2,178
2018-11-20 $21.70 $21.92 $21.65 $21.66 $20.59 48,335
2018-11-19 $22.25 $22.25 $22.08 $22.09 $21.00 9,789
2018-11-16 $22.29 $22.40 $22.19 $22.34 $21.24 10,285
2018-11-15 $21.96 $22.06 $21.96 $22.06 $20.97 1,616
2018-11-14 $22.46 $22.46 $22.11 $22.11 $21.02 6,653
2018-11-13 $22.34 $22.47 $22.20 $22.20 $21.10 23,800
2018-11-12 $22.73 $22.73 $22.36 $22.40 $21.29 3,376
2018-11-09 $22.63 $22.71 $22.44 $22.67 $21.55 29,567
2018-11-08 $22.85 $22.88 $22.73 $22.73 $21.61 5,183
2018-11-07 $22.51 $22.69 $22.51 $22.65 $21.53 4,707
2018-11-06 $22.34 $22.51 $22.31 $22.36 $21.25 1,098
2018-11-05 $22.22 $22.37 $22.16 $22.27 $21.17 5,300
2018-11-02 $22.18 $22.18 $21.94 $22.07 $20.98 5,504
2018-11-01 $22.17 $22.18 $22.06 $22.15 $21.06 4,592
2018-10-31 $21.96 $22.04 $21.90 $22.00 $20.91 2,006
2018-10-30 $21.65 $21.67 $21.53 $21.65 $20.58 13,093
2018-10-29 $21.48 $21.71 $21.35 $21.35 $20.29 15,331
2018-10-26 $21.42 $21.58 $21.35 $21.44 $20.38 11,138
2018-10-25 $21.75 $21.78 $21.69 $21.69 $20.62 4,652
2018-10-24 $22.00 $22.03 $21.52 $21.52 $20.46 2,124
2018-10-23 $21.78 $22.15 $21.73 $22.11 $21.02 8,502
2018-10-22 $22.22 $22.29 $22.14 $22.18 $21.08 14,134
2018-10-19 $22.52 $22.59 $22.35 $22.35 $21.25 11,735
2018-10-18 $22.52 $22.58 $22.30 $22.33 $21.23 10,891
2018-10-17 $22.60 $22.74 $22.48 $22.60 $21.48 18,178
2018-10-16 $22.51 $22.67 $22.43 $22.65 $21.53 16,232
2018-10-15 $22.36 $22.46 $22.30 $22.36 $21.25 9,223
2018-10-12 $22.31 $22.35 $22.07 $22.22 $21.12 20,275
2018-10-11 $22.48 $22.66 $22.02 $22.02 $20.93 16,828
2018-10-10 $23.08 $23.15 $22.58 $22.58 $21.46 51,300
2018-10-09 $23.22 $23.33 $23.22 $23.27 $22.12 5,383
2018-10-08 $23.20 $23.29 $23.20 $23.29 $22.14 2,496
2018-10-05 $23.24 $23.25 $23.13 $23.25 $22.10 1,569
2018-10-04 $23.50 $23.50 $23.25 $23.33 $22.18 4,828
2018-10-03 $23.57 $23.65 $23.50 $23.54 $22.38 14,586
2018-10-02 $23.46 $23.61 $23.46 $23.55 $22.39 29,861
2018-10-01 $23.58 $23.62 $23.47 $23.47 $22.31 20,066
2018-09-28 $23.49 $23.51 $23.45 $23.49 $22.33 23,617
2018-09-27 $23.49 $23.56 $23.45 $23.45 $22.29 7,152
2018-09-26 $23.56 $23.60 $23.44 $23.44 $22.28 12,303
2018-09-25 $23.73 $23.73 $23.42 $23.52 $22.36 8,781
2018-09-24 $23.60 $23.60 $23.50 $23.56 $22.40 7,844
2018-09-21 $23.97 $23.97 $23.71 $23.80 $22.62 2,409
2018-09-20 $23.68 $23.73 $23.60 $23.72 $22.55 10,655
2018-09-19 $23.48 $23.59 $23.48 $23.51 $22.35 3,410
2018-09-18 $23.42 $23.54 $23.31 $23.54 $22.38 9,716
2018-09-17 $23.43 $23.43 $23.33 $23.33 $22.18 3,886
2018-09-14 $23.32 $23.37 $23.32 $23.33 $22.18 940
2018-09-13 $23.46 $23.49 $23.37 $23.47 $22.24 19,438
2018-09-12 $23.35 $23.35 $23.30 $23.33 $22.10 13,784
2018-09-11 $23.21 $23.30 $23.21 $23.29 $22.06 4,392
2018-09-10 $23.35 $23.35 $23.22 $23.22 $22.00 296
2018-09-07 $23.30 $23.30 $23.17 $23.18 $21.96 578
2018-09-06 $23.24 $23.30 $23.18 $23.30 $22.07 4,769
2018-09-05 $23.19 $23.32 $23.19 $23.30 $22.07 9,319
2018-09-04 $23.22 $23.30 $23.22 $23.30 $22.07 2,253
2018-08-31 $23.33 $23.37 $23.22 $23.32 $22.09 12,154
2018-08-30 $23.46 $23.48 $23.33 $23.36 $22.13 12,379
2018-08-29 $23.47 $23.51 $23.44 $23.50 $22.26 17,727
2018-08-28 $23.40 $23.40 $23.29 $23.32 $22.09 5,749
2018-08-27 $23.39 $23.40 $23.32 $23.34 $22.11 7,444
2018-08-24 $23.09 $23.24 $23.09 $23.24 $22.02 6,698
2018-08-23 $23.06 $23.13 $23.05 $23.13 $21.91 2,467
2018-08-22 $23.19 $23.25 $23.12 $23.20 $21.98 12,385
2018-08-21 $23.17 $23.26 $23.17 $23.19 $21.97 3,753
2018-08-20 $23.20 $23.21 $23.17 $23.17 $21.95 11,472
2018-08-17 $23.02 $23.10 $22.96 $23.10 $21.88 10,201
2018-08-16 $22.99 $23.03 $22.96 $23.01 $21.80 15,981
2018-08-15 $22.61 $22.74 $22.61 $22.70 $21.50 2,198
2018-08-14 $22.71 $22.93 $22.71 $22.83 $21.63 8,631
2018-08-13 $22.95 $22.95 $22.74 $22.81 $21.61 2,339
2018-08-10 $22.81 $22.94 $22.78 $22.80 $21.60 11,244
2018-08-09 $23.06 $23.09 $22.95 $22.96 $21.75 11,029
2018-08-08 $23.13 $23.13 $23.06 $23.10 $21.88 10,715
2018-08-07 $23.21 $23.21 $23.12 $23.16 $21.94 6,476
2018-08-06 $23.05 $23.16 $23.05 $23.16 $21.94 2,725
2018-08-03 $23.00 $23.11 $23.00 $23.11 $21.89 2,156
2018-08-02 $22.87 $22.99 $22.87 $22.99 $21.78 6,233
2018-08-01 $22.86 $22.94 $22.78 $22.82 $21.62 25,426
2018-07-31 $22.93 $23.01 $22.87 $23.01 $21.80 7,990
2018-07-30 $22.87 $22.88 $22.80 $22.80 $21.60 12,886
2018-07-27 $22.84 $22.84 $22.79 $22.83 $21.63 37,421
2018-07-26 $22.88 $22.97 $22.88 $22.95 $21.74 2,519
2018-07-25 $22.64 $22.79 $22.64 $22.75 $21.55 5,401
2018-07-24 $22.79 $22.79 $22.64 $22.64 $21.45 2,681
2018-07-23 $22.61 $22.64 $22.51 $22.63 $21.43 35,549
2018-07-20 $22.58 $22.68 $22.56 $22.56 $21.37 19,659
2018-07-19 $22.62 $22.75 $22.62 $22.63 $21.44 19,534
2018-07-18 $22.63 $22.75 $22.58 $22.74 $21.54 13,238
2018-07-17 $22.53 $22.75 $22.53 $22.71 $21.51 9,889
2018-07-16 $22.63 $22.67 $22.61 $22.65 $21.46 9,456
2018-07-13 $22.69 $22.73 $22.68 $22.73 $21.53 4,186
2018-07-12 $22.66 $22.67 $22.57 $22.67 $21.48 5,135
2018-07-11 $22.60 $22.62 $22.53 $22.59 $21.40 10,703
2018-07-10 $22.62 $22.76 $22.62 $22.76 $21.56 6,978
2018-07-09 $22.62 $22.71 $22.55 $22.59 $21.40 17,947
2018-07-06 $22.30 $22.30 $22.30 $22.30 $21.13 88
2018-07-05 $22.21 $22.30 $22.17 $22.30 $21.13 2,315
2018-07-03 $22.23 $22.28 $22.16 $22.16 $20.99 10,684
2018-07-02 $22.03 $22.13 $22.03 $22.13 $20.97 2,020
2018-06-29 $22.14 $22.30 $22.14 $22.15 $20.98 4,432
2018-06-28 $22.04 $22.10 $22.03 $22.09 $20.93 4,229
2018-06-27 $22.39 $22.39 $22.09 $22.11 $20.95 8,067
2018-06-26 $22.21 $22.28 $22.13 $22.27 $21.10 29,248
2018-06-25 $22.22 $22.22 $22.01 $22.17 $21.00 2,040
2018-06-22 $22.41 $22.45 $22.41 $22.44 $21.26 1,609
2018-06-21 $22.28 $22.33 $22.27 $22.28 $21.11 6,260
2018-06-20 $22.42 $22.51 $22.42 $22.51 $21.25 25,135
2018-06-19 $22.35 $22.46 $22.32 $22.40 $21.15 5,611
2018-06-18 $22.51 $22.51 $22.44 $22.48 $21.22 4,512
2018-06-15 $22.40 $22.54 $22.40 $22.50 $21.24 5,113
2018-06-14 $22.57 $22.60 $22.55 $22.55 $21.29 4,700
2018-06-13 $22.76 $22.76 $22.60 $22.60 $21.34 19,842
2018-06-12 $22.61 $22.69 $22.61 $22.65 $21.38 10,787
2018-06-11 $22.60 $22.69 $22.58 $22.66 $21.39 5,814
2018-06-08 $22.49 $22.55 $22.47 $22.55 $21.29 3,782
2018-06-07 $22.52 $22.52 $22.52 $22.52 $21.26 736
2018-06-06 $22.30 $22.42 $22.26 $22.42 $21.17 12,366
2018-06-05 $22.20 $22.30 $22.20 $22.29 $21.04 2,484
2018-06-04 $22.22 $22.22 $22.22 $22.22 $20.98 0
2018-06-01 $22.20 $22.22 $22.20 $22.22 $20.98 234
2018-05-31 $22.07 $22.13 $21.96 $22.05 $20.82 19,469
2018-05-30 $22.09 $22.20 $21.94 $22.20 $20.95 6,890
2018-05-29 $22.00 $22.03 $21.83 $21.85 $20.63 11,737
2018-05-25 $22.14 $22.14 $22.09 $22.09 $20.85 18,305
2018-05-24 $22.12 $22.15 $22.11 $22.13 $20.89 1,542
2018-05-23 $22.08 $22.09 $22.06 $22.06 $20.83 6,119
2018-05-22 $22.20 $22.29 $22.20 $22.20 $20.96 9,360
2018-05-21 $22.24 $22.24 $22.14 $22.14 $20.90 3,715
2018-05-18 $21.96 $22.17 $21.95 $22.06 $20.83 10,875
2018-05-17 $22.17 $22.17 $22.08 $22.15 $20.91 6,670
2018-05-16 $22.07 $22.17 $22.06 $22.11 $20.87 16,505
2018-05-15 $21.97 $22.02 $21.89 $21.99 $20.76 8,817
2018-05-14 $22.18 $22.18 $22.10 $22.10 $20.86 12,756
2018-05-11 $22.15 $22.15 $22.05 $22.06 $20.83 9,151
2018-05-10 $21.74 $22.02 $21.74 $22.01 $20.78 5,217
2018-05-09 $21.77 $21.91 $21.77 $21.82 $20.60 5,809
2018-05-08 $21.65 $21.73 $21.56 $21.56 $20.35 19,015
2018-05-07 $21.68 $21.81 $21.66 $21.66 $20.45 4,114
2018-05-04 $21.73 $21.76 $21.73 $21.75 $20.53 535
2018-05-03 $21.32 $21.38 $21.25 $21.38 $20.18 7,205
2018-05-02 $21.46 $21.65 $19.41 $21.57 $20.37 7,289
2018-05-01 $21.49 $21.64 $21.49 $21.56 $20.35 6,410
2018-04-30 $21.71 $21.74 $21.62 $21.68 $20.47 23,047
2018-04-27 $21.67 $21.67 $21.67 $21.67 $20.46 76
2018-04-26 $21.59 $21.67 $21.59 $21.67 $20.46 2,516
2018-04-25 $21.51 $21.63 $21.50 $21.62 $20.41 11,789
2018-04-24 $21.71 $21.75 $21.64 $21.64 $20.43 786
2018-04-23 $21.51 $21.67 $21.51 $21.58 $20.37 3,507
2018-04-20 $21.66 $21.66 $21.57 $21.57 $20.36 9,236
2018-04-19 $21.82 $21.82 $21.72 $21.78 $20.56 8,653
2018-04-18 $21.97 $21.97 $21.97 $21.97 $20.74 230
2018-04-17 $21.74 $21.85 $21.74 $21.83 $20.61 5,052
2018-04-16 $21.65 $21.75 $21.64 $21.75 $20.53 10,043
2018-04-13 $21.66 $21.68 $21.60 $21.64 $20.43 49,322
2018-04-12 $21.62 $21.69 $21.61 $21.68 $20.47 3,828
2018-04-11 $21.40 $21.54 $21.40 $21.52 $20.32 2,266
2018-04-10 $21.58 $21.65 $21.55 $21.56 $20.35 17,424
2018-04-09 $21.47 $21.60 $21.44 $21.44 $20.24 12,328
2018-04-06 $21.60 $21.60 $21.35 $21.43 $20.23 9,190
2018-04-05 $21.64 $21.69 $21.61 $21.66 $20.45 19,207
2018-04-04 $21.32 $21.52 $21.32 $21.52 $20.31 13,371
2018-04-03 $21.28 $21.42 $21.16 $21.42 $20.22 33,205
2018-04-02 $21.25 $21.25 $20.96 $20.96 $19.79 1,517
2018-03-29 $21.50 $21.67 $21.45 $21.65 $20.44 15,796
2018-03-28 $21.24 $21.48 $21.24 $21.36 $20.17 16,248
2018-03-27 $21.60 $21.73 $21.47 $21.47 $20.27 10,622
2018-03-26 $21.32 $21.48 $21.25 $21.47 $20.26 31,838
2018-03-23 $21.52 $21.57 $21.09 $21.09 $19.91 3,825
2018-03-22 $21.81 $21.82 $21.49 $21.49 $20.29 4,864
2018-03-21 $22.05 $22.19 $22.04 $22.15 $20.85 6,593
2018-03-20 $22.12 $22.12 $21.97 $22.03 $20.74 5,184
2018-03-19 $22.24 $22.28 $21.90 $22.00 $20.71 6,993
2018-03-16 $22.37 $22.38 $22.35 $22.38 $21.07 4,686
2018-03-15 $22.36 $22.36 $22.26 $22.32 $21.01 2,000
2018-03-14 $22.51 $22.52 $22.32 $22.32 $21.01 7,785
2018-03-13 $22.59 $22.65 $22.44 $22.44 $21.12 10,110
2018-03-12 $22.60 $22.64 $22.58 $22.64 $21.31 22,301
2018-03-09 $22.39 $22.60 $22.39 $22.60 $21.27 3,969
2018-03-08 $22.49 $22.49 $22.19 $22.28 $20.97 14,018
2018-03-07 $22.25 $22.28 $22.17 $22.17 $20.87 1,897
2018-03-06 $22.31 $22.33 $22.17 $22.32 $21.01 15,753
2018-03-05 $22.01 $22.32 $22.00 $22.30 $20.99 22,936
2018-03-02 $21.76 $21.94 $21.72 $21.85 $20.57 5,885
2018-03-01 $22.10 $22.16 $21.82 $21.92 $20.63 4,624
2018-02-28 $22.47 $22.47 $22.29 $22.29 $20.98 8,876
2018-02-27 $22.74 $22.75 $22.48 $22.48 $21.16 7,995
2018-02-26 $22.60 $22.72 $22.52 $22.66 $21.33 15,810
2018-02-23 $22.28 $22.45 $22.25 $22.45 $21.13 118,910
2018-02-22 $22.30 $22.40 $22.20 $22.20 $20.90 12,579
2018-02-21 $22.30 $22.50 $22.30 $22.44 $21.12 10,487
2018-02-20 $22.47 $22.48 $22.26 $22.33 $21.02 17,971
2018-02-16 $22.57 $22.60 $22.48 $22.52 $21.20 27,321
2018-02-15 $22.22 $22.42 $22.22 $22.42 $21.11 70,185
2018-02-14 $21.98 $22.24 $21.97 $22.23 $20.93 10,202
2018-02-13 $21.78 $21.96 $21.74 $21.94 $20.65 15,088
2018-02-12 $21.86 $22.04 $21.69 $21.90 $20.62 239,843
2018-02-09 $21.55 $21.73 $21.10 $21.73 $20.46 9,523
2018-02-08 $22.23 $22.23 $21.43 $21.43 $20.17 18,137
2018-02-07 $22.21 $22.41 $22.17 $22.17 $20.87 5,269
2018-02-06 $21.69 $22.20 $21.53 $22.20 $20.90 12,323
2018-02-05 $22.66 $22.67 $21.85 $22.21 $20.91 14,449
2018-02-02 $22.98 $22.98 $22.73 $22.73 $21.40 9,402
2018-02-01 $23.11 $23.21 $23.11 $23.11 $21.75 1,787
2018-01-31 $23.27 $23.27 $23.16 $23.16 $21.80 22,977
2018-01-30 $23.30 $23.32 $23.17 $23.23 $21.86 19,601
2018-01-29 $23.60 $23.61 $23.51 $23.55 $22.16 16,303
2018-01-26 $23.52 $23.62 $23.50 $23.62 $22.24 9,290
2018-01-25 $23.39 $23.46 $23.33 $23.37 $22.00 18,223
2018-01-24 $23.46 $23.50 $23.36 $23.41 $22.03 7,242
2018-01-23 $23.38 $23.39 $23.35 $23.39 $22.02 3,849
2018-01-22 $23.28 $23.30 $23.28 $23.30 $21.93 6,971
2018-01-19 $23.10 $23.19 $23.01 $23.19 $21.83 13,392
2018-01-18 $23.02 $23.13 $23.02 $23.08 $21.73 30,508
2018-01-17 $22.98 $23.13 $22.97 $23.13 $21.77 9,953
2018-01-16 $22.99 $23.11 $22.96 $22.96 $21.61 3,463
2018-01-12 $23.01 $23.10 $23.01 $23.10 $21.75 5,768
2018-01-11 $22.78 $22.94 $22.78 $22.94 $21.59 57,421
2018-01-10 $22.70 $22.79 $22.70 $22.74 $21.40 21,180
2018-01-09 $22.87 $22.89 $22.85 $22.86 $21.52 8,000
2018-01-08 $22.77 $22.83 $22.74 $22.81 $21.47 15,231
2018-01-05 $22.73 $22.80 $22.71 $22.78 $21.44 5,585
2018-01-04 $22.67 $22.71 $22.62 $22.67 $21.34 27,459
2018-01-03 $22.50 $22.59 $22.50 $22.59 $21.27 21,198
2018-01-02 $22.42 $22.42 $22.42 $22.42 $21.11 1,106
2017-12-29 $22.50 $22.50 $22.34 $22.35 $21.04 20,272
2017-12-28 $22.33 $22.36 $22.26 $22.34 $21.03 21,754
2017-12-27 $22.33 $22.34 $22.31 $22.31 $21.00 1,824
2017-12-26 $22.35 $22.36 $22.24 $22.31 $21.00 39,569
2017-12-22 $22.31 $22.31 $22.26 $22.29 $20.98 9,960
2017-12-21 $22.27 $22.33 $22.22 $22.28 $20.97 9,780
2017-12-20 $22.28 $22.28 $22.28 $22.28 $20.89 247
2017-12-19 $22.35 $22.35 $22.25 $22.29 $20.91 17,225
2017-12-18 $22.35 $22.39 $22.25 $22.33 $20.94 8,849
2017-12-15 $22.18 $22.26 $22.18 $22.24 $20.86 13,119
2017-12-14 $22.11 $22.12 $22.02 $22.03 $20.66 4,103
2017-12-13 $22.13 $22.14 $22.08 $22.08 $20.71 2,842
2017-12-12 $22.16 $22.16 $22.14 $22.14 $20.76 1,699
2017-12-11 $22.01 $22.04 $21.99 $22.04 $20.67 11,691
2017-12-08 $21.94 $21.98 $21.94 $21.97 $20.60 3,471
2017-12-07 $21.79 $21.86 $21.76 $21.84 $20.48 9,704
2017-12-06 $21.77 $21.83 $21.77 $21.81 $20.45 1,405
2017-12-05 $21.93 $21.96 $21.75 $21.77 $20.42 9,889
2017-12-04 $22.12 $22.12 $22.10 $22.10 $20.73 6,242
2017-12-01 $21.81 $21.96 $21.75 $21.75 $20.40 9,994
2017-11-30 $21.89 $21.98 $21.81 $21.89 $20.53 8,030
2017-11-29 $21.74 $21.74 $21.74 $21.74 $20.39 490
2017-11-28 $21.21 $21.49 $21.21 $21.49 $20.15 4,780
2017-11-27 $21.38 $21.38 $21.33 $21.36 $20.03 7,487
2017-11-24 $21.40 $21.40 $21.38 $21.38 $20.05 9,105
2017-11-22 $21.40 $21.40 $21.30 $21.39 $20.06 1,100
2017-11-21 $21.36 $21.39 $21.36 $21.36 $20.03 1,700
2017-11-20 $21.30 $21.36 $21.24 $21.34 $20.01 50,288
2017-11-17 $21.27 $21.35 $21.27 $21.35 $20.02 607
2017-11-16 $21.26 $21.29 $21.24 $21.29 $19.97 4,568
2017-11-15 $21.06 $21.14 $21.06 $21.12 $19.81 4,193
2017-11-14 $21.19 $21.22 $21.09 $21.13 $19.82 8,256
2017-11-13 $21.27 $21.32 $21.24 $21.26 $19.94 91,003
2017-11-10 $21.30 $21.30 $21.12 $21.21 $19.89 8,986
2017-11-09 $21.20 $21.25 $21.15 $21.21 $19.89 9,452
2017-11-08 $21.21 $21.24 $21.13 $21.23 $19.91 12,428
2017-11-07 $21.12 $21.26 $21.12 $21.21 $19.89 11,718
2017-11-06 $21.18 $21.23 $21.16 $21.17 $19.85 2,391
2017-11-03 $21.14 $21.19 $21.13 $21.19 $19.87 3,670
2017-11-02 $21.09 $21.16 $21.09 $21.16 $19.84 13,637
2017-11-01 $21.33 $21.33 $21.18 $21.21 $19.89 3,725
2017-10-31 $21.09 $21.21 $21.09 $21.20 $19.88 3,504
2017-10-30 $21.14 $21.26 $21.14 $21.18 $19.86 2,832
2017-10-27 $21.25 $21.28 $21.25 $21.26 $19.94 1,509
2017-10-26 $21.30 $21.30 $21.22 $21.22 $19.90 3,242
2017-10-25 $21.22 $21.27 $21.16 $21.27 $19.95 10,190
2017-10-24 $21.29 $21.36 $21.29 $21.36 $20.03 8,521
2017-10-23 $21.43 $21.43 $21.33 $21.33 $20.00 9,099
2017-10-20 $21.43 $21.43 $21.35 $21.39 $20.06 7,034
2017-10-19 $21.25 $21.30 $21.25 $21.30 $19.98 2,472
2017-10-18 $21.27 $21.29 $21.27 $21.28 $19.96 5,399
2017-10-17 $21.25 $21.25 $21.23 $21.24 $19.92 1,769
2017-10-16 $21.22 $21.27 $21.21 $21.25 $19.93 3,400
2017-10-13 $21.32 $21.32 $21.23 $21.25 $19.92 12,601
2017-10-12 $21.24 $21.24 $21.22 $21.22 $19.90 11,225
2017-10-11 $21.31 $21.31 $21.19 $21.26 $19.93 7,462
2017-10-10 $21.24 $21.26 $21.23 $21.23 $19.91 7,179
2017-10-09 $21.20 $21.20 $21.13 $21.16 $19.85 2,496
2017-10-06 $21.27 $21.27 $21.21 $21.23 $19.91 7,889
2017-10-05 $21.26 $21.33 $21.26 $21.32 $19.99 14,980
2017-10-04 $21.25 $21.25 $21.18 $21.23 $19.91 4,000
2017-10-03 $21.20 $21.21 $21.18 $21.21 $19.89 8,694
2017-10-02 $21.14 $21.17 $21.13 $21.17 $19.85 2,970
2017-09-29 $21.13 $21.13 $21.03 $21.08 $19.77 13,461
2017-09-28 $21.05 $21.05 $21.02 $21.05 $19.74 8,011
2017-09-27 $20.96 $21.06 $20.96 $21.05 $19.74 9,875
2017-09-26 $21.00 $21.01 $20.97 $21.00 $19.70 11,965
2017-09-25 $20.98 $21.00 $20.93 $20.96 $19.66 6,899
2017-09-22 $20.89 $20.90 $20.89 $20.90 $19.60 8,799
2017-09-21 $20.94 $20.95 $20.89 $20.89 $19.59 4,553
2017-09-20 $21.02 $21.02 $21.01 $21.01 $19.66 2,457
2017-09-19 $20.98 $20.99 $20.98 $20.98 $19.63 7,752
2017-09-18 $21.04 $21.04 $20.97 $20.97 $19.62 4,209
2017-09-15 $20.97 $20.97 $20.93 $20.93 $19.58 3,075
2017-09-14 $20.91 $20.94 $20.85 $20.93 $19.58 10,339
2017-09-13 $20.87 $20.88 $20.86 $20.87 $19.53 1,550
2017-09-12 $20.87 $20.87 $20.86 $20.86 $19.52 1,993
2017-09-11 $20.71 $20.78 $20.71 $20.77 $19.43 5,889
2017-09-08 $20.53 $20.56 $20.49 $20.56 $19.24 10,032
2017-09-07 $20.55 $20.57 $20.50 $20.56 $19.24 3,104
2017-09-06 $20.57 $20.58 $20.53 $20.57 $19.25 6,317
2017-09-05 $20.60 $20.60 $20.37 $20.47 $19.15 47,743
2017-09-01 $20.60 $20.64 $20.60 $20.64 $19.31 3,861
2017-08-31 $20.47 $20.55 $20.44 $20.52 $19.20 4,359
2017-08-30 $20.39 $20.42 $20.32 $20.42 $19.11 15,370
2017-08-29 $20.26 $20.35 $20.25 $20.35 $19.04 9,725
2017-08-28 $20.34 $20.34 $20.29 $20.31 $19.00 6,369
2017-08-25 $20.41 $20.41 $20.39 $20.39 $19.08 3,176
2017-08-24 $20.39 $20.39 $20.31 $20.31 $19.00 7,921
2017-08-23 $20.33 $20.36 $20.33 $20.34 $19.03 32,432
2017-08-22 $20.32 $20.39 $20.32 $20.39 $19.08 17,405
2017-08-21 $20.21 $20.24 $20.21 $20.23 $18.93 1,341
2017-08-18 $20.25 $20.27 $20.25 $20.25 $18.95 12,626
2017-08-17 $20.49 $20.51 $20.25 $20.28 $18.97 16,235
2017-08-16 $20.62 $20.62 $20.54 $20.56 $19.24 25,096
2017-08-15 $20.61 $20.61 $20.51 $20.54 $19.22 4,183
2017-08-14 $20.60 $20.60 $20.58 $20.59 $19.26 11,551
2017-08-11 $20.45 $20.46 $20.33 $20.33 $19.02 14,302
2017-08-10 $20.55 $20.55 $20.42 $20.43 $19.11 10,628
2017-08-09 $20.66 $20.69 $20.63 $20.68 $19.35 11,098
2017-08-08 $20.76 $20.84 $20.71 $20.71 $19.38 28,673
2017-08-07 $20.76 $20.76 $20.75 $20.76 $19.42 11,161
2017-08-04 $20.69 $20.74 $20.69 $20.72 $19.39 3,809
2017-08-03 $20.74 $20.74 $20.71 $20.72 $19.39 1,500
2017-08-02 $20.82 $20.82 $20.65 $20.68 $19.35 12,415
2017-08-01 $20.75 $20.76 $20.75 $20.75 $19.41 6,683
2017-07-31 $20.75 $20.79 $20.73 $20.76 $19.42 24,247
2017-07-28 $20.76 $20.76 $20.73 $20.76 $19.42 13,862
2017-07-27 $20.78 $20.79 $20.74 $20.79 $19.45 53,193
2017-07-26 $20.79 $20.81 $20.75 $20.76 $19.42 26,442
2017-07-25 $20.92 $20.92 $20.78 $20.80 $19.46 11,475
2017-07-24 $20.70 $20.71 $20.67 $20.70 $19.37 27,302
2017-07-21 $20.72 $20.75 $20.69 $20.75 $19.41 18,634
2017-07-20 $20.79 $20.79 $20.70 $20.76 $19.42 12,182
2017-07-19 $20.66 $20.73 $20.66 $20.67 $19.34 10,785
2017-07-18 $20.61 $20.62 $20.59 $20.62 $19.29 7,204
2017-07-17 $20.66 $20.68 $20.66 $20.66 $19.33 1,896
2017-07-14 $20.60 $20.69 $20.60 $20.65 $19.32 32,114
2017-07-13 $20.52 $20.56 $20.52 $20.55 $19.23 33,544
2017-07-12 $20.71 $20.71 $20.48 $20.49 $19.17 20,830
2017-07-11 $20.33 $20.35 $20.29 $20.32 $19.01 18,348
2017-07-10 $20.35 $20.38 $20.35 $20.36 $19.05 16,937
2017-07-07 $20.35 $20.35 $20.23 $20.33 $19.02 29,274
2017-07-06 $20.32 $20.34 $20.23 $20.23 $18.93 21,357
2017-07-05 $20.47 $20.47 $20.41 $20.45 $19.13 9,735
2017-07-03 $20.56 $20.58 $20.56 $20.58 $19.26 6,245
2017-06-30 $20.42 $20.43 $20.36 $20.40 $19.09 41,680
2017-06-29 $20.51 $20.51 $20.27 $20.36 $19.05 21,822
2017-06-28 $20.50 $20.52 $20.47 $20.48 $19.16 5,206
2017-06-27 $20.38 $20.46 $20.30 $20.30 $18.99 22,301
2017-06-26 $20.46 $20.50 $20.42 $20.45 $19.13 11,299
2017-06-23 $20.35 $20.37 $20.32 $20.32 $19.01 2,592
2017-06-22 $20.34 $20.36 $20.31 $20.31 $19.00 8,053
2017-06-21 $20.42 $20.43 $20.31 $20.35 $19.00 85,295
2017-06-20 $20.48 $20.48 $20.43 $20.43 $19.08 2,000
2017-06-19 $20.53 $20.55 $20.52 $20.55 $19.19 16,835
2017-06-16 $20.76 $20.76 $20.33 $20.37 $19.02 5,669
2017-06-15 $21.32 $21.32 $20.32 $20.41 $19.06 4,518
2017-06-14 $20.42 $20.43 $20.39 $20.39 $19.04 15,257
2017-06-13 $20.42 $20.49 $20.42 $20.47 $19.12 36,853
2017-06-12 $20.39 $20.39 $20.34 $20.34 $18.99 7,700
2017-06-09 $20.32 $20.32 $20.29 $20.29 $18.95 3,945
2017-06-08 $20.18 $20.22 $20.15 $20.18 $18.85 15,220
2017-06-07 $20.21 $20.21 $20.14 $20.19 $18.85 5,435
2017-06-06 $20.19 $20.20 $20.14 $20.20 $18.86 4,260
2017-06-05 $20.23 $20.26 $20.16 $20.23 $18.89 7,833
2017-06-02 $20.26 $20.26 $20.26 $20.26 $18.92 275
2017-06-01 $20.12 $20.24 $20.12 $20.20 $18.86 5,034
2017-05-31 $19.97 $20.04 $19.96 $20.04 $18.71 10,957
2017-05-30 $20.05 $20.06 $20.04 $20.04 $18.71 7,515
2017-05-26 $20.09 $20.09 $20.07 $20.09 $18.76 5,400
2017-05-25 $20.10 $20.15 $20.07 $20.09 $18.76 13,474
2017-05-24 $20.02 $20.08 $20.00 $20.02 $18.70 32,327
2017-05-23 $20.02 $20.05 $20.02 $20.02 $18.70 9,221
2017-05-22 $20.00 $20.01 $19.96 $20.00 $18.68 4,182
2017-05-19 $19.91 $19.97 $19.91 $19.92 $18.60 15,375
2017-05-18 $19.67 $19.82 $19.67 $19.77 $18.46 22,105
2017-05-17 $20.00 $20.00 $19.74 $19.74 $18.43 17,467
2017-05-16 $20.10 $20.10 $20.01 $20.05 $18.72 3,700
2017-05-15 $20.13 $20.15 $20.11 $20.11 $18.78 7,588
2017-05-12 $20.04 $20.05 $19.99 $20.00 $18.68 11,021
2017-05-11 $20.09 $20.13 $20.01 $20.10 $18.77 5,625
2017-05-10 $20.13 $20.15 $20.12 $20.13 $18.80 19,127
2017-05-09 $20.18 $20.18 $20.12 $20.12 $18.79 14,605
2017-05-08 $20.19 $20.19 $20.15 $20.17 $18.84 12,572
2017-05-05 $20.14 $20.22 $20.13 $20.22 $18.88 7,215
2017-05-04 $20.10 $20.11 $20.08 $20.09 $18.76 7,644
2017-05-03 $20.14 $20.15 $20.06 $20.09 $18.76 5,400
2017-05-02 $20.14 $20.16 $20.13 $20.15 $18.82 12,782
2017-05-01 $20.18 $20.18 $20.15 $20.15 $18.82 9,845
2017-04-28 $20.16 $20.16 $20.13 $20.14 $18.81 18,335
2017-04-27 $20.23 $20.27 $20.17 $20.22 $18.88 13,320
2017-04-26 $20.22 $20.32 $20.22 $20.32 $18.98 14,528
2017-04-25 $20.19 $20.25 $20.19 $20.25 $18.91 20,435
2017-04-24 $20.07 $20.13 $20.07 $20.11 $18.78 15,935
2017-04-21 $19.97 $19.97 $19.86 $19.92 $18.60 6,630
2017-04-20 $19.92 $20.01 $19.92 $20.01 $18.69 3,194
2017-04-19 $19.98 $19.98 $19.84 $19.84 $18.53 6,655
2017-04-18 $19.90 $19.92 $19.83 $19.92 $18.60 5,007
2017-04-17 $19.84 $19.95 $19.84 $19.95 $18.63 8,071
2017-04-13 $19.99 $19.99 $19.80 $19.81 $18.50 16,439
2017-04-12 $19.99 $19.99 $19.94 $19.97 $18.65 5,825
2017-04-11 $20.03 $20.05 $19.91 $20.02 $18.70 16,428

EquityCompass Tactical Risk Manager ETF (TERM) News Headlines

Recent EquityCompass Tactical Risk Manager ETF (TERM) News
Similar Companies to EquityCompass Tactical Risk Manager ETF (TERM) 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.