SUMMIT WATER INFRASTRUCTURE MULTIFACTOR ETF (WTRX) Exchange: NYSE ARCA
Data as of May 17, 2024
$30.85 ($0.38) 1.25%
SUMMIT WATER INFRASTRUCTURE MULTIFACTOR ETF - Daily Information
Click for more stock information on SUMMIT WATER INFRASTRUCTURE MULTIFACTOR ETF.Daily Information | Data |
---|---|
Date | May 17, 2024 |
Open | $30.85 |
Previous Close | $30.85 |
High | $30.85 |
Low | $30.85 |
Adjusted Open | $30.85 |
Previous Adjusted Close | $30.85 |
Adjusted High | $30.85 |
Adjusted Low | $30.85 |
Invest in SUMMIT WATER INFRASTRUCTURE MULTIFACTOR ETF (WTRX)
Historical Stock Data for SUMMIT WATER INFRASTRUCTURE MULTIFACTOR ETF (WTRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-03-29 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 397 |
2018-03-28 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 256 |
2018-03-27 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 230 |
2018-03-26 | $30.01 | $31.79 | $30.01 | $31.79 | $31.48 | 791 |
2018-03-23 | $31.71 | $31.71 | $30.75 | $30.75 | $30.44 | 734 |
2018-03-22 | $31.47 | $31.50 | $31.47 | $31.50 | $31.18 | 663 |
2018-03-21 | $30.96 | $30.96 | $30.96 | $30.96 | $30.65 | 27 |
2018-03-20 | $31.11 | $31.21 | $30.96 | $30.96 | $30.65 | 2,217 |
2018-03-19 | $30.60 | $31.14 | $30.60 | $31.10 | $30.79 | 1,676 |
2018-03-16 | $31.65 | $31.66 | $31.65 | $31.66 | $31.34 | 1,163 |
2018-03-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.68 | 59 |
2018-03-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.68 | 54 |
2018-03-13 | $32.16 | $32.16 | $32.00 | $32.00 | $31.68 | 389 |
2018-03-12 | $31.93 | $31.93 | $31.93 | $31.93 | $31.61 | 189 |
2018-03-09 | $31.31 | $31.31 | $31.28 | $31.28 | $30.97 | 2,003 |
2018-03-08 | $31.29 | $31.29 | $31.29 | $31.29 | $30.98 | 76 |
2018-03-07 | $31.11 | $31.54 | $31.07 | $31.29 | $30.98 | 826 |
2018-03-06 | $30.71 | $30.73 | $30.71 | $30.73 | $30.42 | 415 |
2018-03-05 | $30.30 | $30.97 | $30.30 | $30.97 | $30.66 | 685 |
2018-03-02 | $30.55 | $30.55 | $30.55 | $30.55 | $30.24 | 282 |
2018-03-01 | $30.40 | $30.40 | $30.17 | $30.17 | $29.87 | 314 |
2018-02-28 | $31.56 | $31.60 | $30.50 | $31.31 | $31.00 | 1,387 |
2018-02-27 | $31.90 | $31.90 | $31.90 | $31.90 | $31.58 | 427 |
2018-02-26 | $32.04 | $32.20 | $32.02 | $32.14 | $31.81 | 676 |
2018-02-23 | $31.26 | $31.26 | $31.26 | $31.26 | $30.95 | 227 |
2018-02-22 | $31.04 | $31.04 | $31.04 | $31.04 | $30.72 | 214 |
2018-02-21 | $31.20 | $31.20 | $31.20 | $31.20 | $30.89 | 19 |
2018-02-20 | $31.20 | $31.20 | $31.20 | $31.20 | $30.89 | 400 |
2018-02-16 | $29.03 | $30.81 | $28.83 | $30.81 | $30.50 | 818 |
2018-02-15 | $31.30 | $31.30 | $30.99 | $31.00 | $30.69 | 1,569 |
2018-02-14 | $30.73 | $30.79 | $30.73 | $30.75 | $30.44 | 1,320 |
2018-02-13 | $30.47 | $30.48 | $30.44 | $30.44 | $30.14 | 2,391 |
2018-02-12 | $30.64 | $30.64 | $30.50 | $30.50 | $30.19 | 1,260 |
2018-02-09 | $30.47 | $30.50 | $29.43 | $30.47 | $30.16 | 2,249 |
2018-02-08 | $30.64 | $30.71 | $30.64 | $30.68 | $30.37 | 1,870 |
2018-02-07 | $30.84 | $30.84 | $30.84 | $30.84 | $30.53 | 530 |
2018-02-06 | $30.91 | $31.35 | $30.24 | $31.19 | $30.87 | 2,976 |
2018-02-05 | $32.94 | $32.94 | $32.94 | $32.94 | $32.61 | 232 |
2018-02-02 | $32.80 | $32.94 | $32.77 | $32.94 | $32.61 | 375 |
2018-02-01 | $32.71 | $32.71 | $32.71 | $32.71 | $32.39 | 237 |
2018-01-31 | $33.28 | $33.28 | $32.77 | $32.80 | $32.47 | 2,689 |
2018-01-30 | $32.29 | $32.30 | $32.27 | $32.30 | $31.98 | 1,701 |
2018-01-29 | $33.18 | $33.18 | $33.18 | $33.18 | $32.85 | 509 |
2018-01-26 | $33.44 | $33.44 | $33.42 | $33.42 | $33.08 | 415 |
2018-01-25 | $32.60 | $32.60 | $32.60 | $32.60 | $32.27 | 70 |
2018-01-24 | $32.60 | $32.60 | $32.60 | $32.60 | $32.27 | 30 |
2018-01-23 | $32.60 | $32.60 | $32.60 | $32.60 | $32.27 | 138 |
2018-01-22 | $33.14 | $33.20 | $32.59 | $32.60 | $32.27 | 2,536 |
2018-01-19 | $33.05 | $33.14 | $33.05 | $33.14 | $32.81 | 702 |
2018-01-18 | $32.49 | $32.58 | $32.49 | $32.58 | $32.25 | 735 |
2018-01-17 | $32.34 | $32.83 | $32.18 | $32.83 | $32.50 | 795 |
2018-01-16 | $32.03 | $32.03 | $32.02 | $32.02 | $31.70 | 1,221 |
2018-01-12 | $31.96 | $32.46 | $31.94 | $32.46 | $32.13 | 1,050 |
2018-01-11 | $32.33 | $32.37 | $32.33 | $32.36 | $32.04 | 882 |
2018-01-10 | $32.12 | $32.12 | $31.99 | $31.99 | $31.67 | 716 |
2018-01-09 | $31.83 | $31.83 | $31.69 | $31.69 | $31.37 | 1,596 |
2018-01-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.68 | 20 |
2018-01-05 | $32.00 | $32.00 | $32.00 | $32.00 | $31.68 | 1,169 |
2018-01-04 | $32.16 | $32.17 | $32.07 | $32.07 | $31.75 | 5,462 |
2018-01-03 | $31.54 | $32.07 | $31.54 | $32.07 | $31.75 | 1,528 |
2018-01-02 | $31.77 | $31.77 | $31.52 | $31.52 | $31.20 | 715 |
2017-12-29 | $31.63 | $31.63 | $31.63 | $31.63 | $31.31 | 94 |
2017-12-28 | $31.63 | $31.63 | $31.63 | $31.63 | $31.31 | 73 |
2017-12-27 | $31.59 | $31.65 | $31.53 | $31.63 | $31.31 | 4,731 |
2017-12-26 | $31.12 | $31.56 | $31.12 | $31.56 | $31.24 | 390 |
2017-12-22 | $31.47 | $31.47 | $31.47 | $31.47 | $31.16 | 15 |
2017-12-21 | $31.47 | $31.47 | $31.47 | $31.47 | $31.16 | 42 |
2017-12-20 | $32.19 | $32.26 | $31.61 | $32.18 | $30.95 | 3,199 |
2017-12-19 | $32.11 | $32.11 | $31.99 | $31.99 | $30.77 | 1,579 |
2017-12-18 | $31.93 | $31.93 | $31.93 | $31.93 | $30.71 | 342 |
2017-12-15 | $31.95 | $32.08 | $31.75 | $32.08 | $30.85 | 680 |
2017-12-14 | $31.70 | $31.70 | $31.70 | $31.70 | $30.49 | 19 |
2017-12-13 | $32.04 | $32.04 | $31.70 | $31.70 | $30.49 | 1,468 |
2017-12-12 | $31.39 | $31.39 | $31.39 | $31.39 | $30.18 | 39 |
2017-12-11 | $31.39 | $31.39 | $31.39 | $31.39 | $30.18 | 100 |
2017-12-08 | $31.93 | $31.93 | $31.50 | $31.50 | $30.29 | 1,735 |
2017-12-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.29 | 243 |
2017-12-06 | $31.85 | $31.85 | $31.85 | $31.85 | $30.63 | 103 |
2017-12-05 | $31.54 | $31.54 | $31.54 | $31.54 | $30.33 | 122 |
2017-12-04 | $31.73 | $31.73 | $31.51 | $31.51 | $30.30 | 2,529 |
2017-12-01 | $31.87 | $31.87 | $31.87 | $31.87 | $30.65 | 103 |
2017-11-30 | $31.38 | $31.48 | $31.38 | $31.48 | $30.28 | 1,000 |
2017-11-29 | $31.54 | $31.54 | $31.24 | $31.30 | $30.10 | 1,516 |
2017-11-28 | $31.13 | $31.20 | $31.06 | $31.20 | $30.01 | 2,700 |
2017-11-27 | $31.58 | $31.58 | $31.34 | $31.36 | $30.16 | 4,901 |
2017-11-24 | $31.57 | $31.57 | $31.57 | $31.57 | $30.36 | 807 |
2017-11-22 | $31.08 | $31.08 | $31.08 | $31.08 | $29.89 | 0 |
2017-11-21 | $31.68 | $31.75 | $31.08 | $31.08 | $29.89 | 3,807 |
2017-11-20 | $31.00 | $31.00 | $30.90 | $31.00 | $29.81 | 2,202 |
2017-11-17 | $31.03 | $31.03 | $30.86 | $30.93 | $29.74 | 2,300 |
2017-11-16 | $31.67 | $31.72 | $31.63 | $31.63 | $30.42 | 580 |
2017-11-15 | $31.00 | $31.01 | $30.92 | $30.92 | $29.74 | 1,706 |
2017-11-14 | $31.20 | $31.20 | $30.96 | $30.96 | $29.78 | 502 |
2017-11-13 | $31.36 | $31.36 | $31.36 | $31.36 | $30.16 | 26 |
2017-11-10 | $31.36 | $31.36 | $31.36 | $31.36 | $30.16 | 32 |
2017-11-09 | $31.46 | $31.46 | $31.28 | $31.36 | $30.16 | 976 |
2017-11-08 | $31.22 | $31.22 | $31.22 | $31.22 | $30.03 | 0 |
2017-11-07 | $31.22 | $31.22 | $31.22 | $31.22 | $30.03 | 8 |
2017-11-06 | $31.45 | $31.45 | $31.22 | $31.22 | $30.03 | 1,807 |
2017-11-03 | $31.08 | $31.08 | $31.08 | $31.08 | $29.89 | 256 |
2017-11-02 | $31.12 | $31.12 | $31.12 | $31.12 | $29.93 | 100 |
2017-11-01 | $31.12 | $31.12 | $31.12 | $31.12 | $29.93 | 112 |
2017-10-31 | $30.93 | $31.12 | $30.93 | $31.05 | $29.86 | 900 |
2017-10-30 | $31.18 | $31.18 | $31.18 | $31.18 | $29.99 | 3 |
2017-10-27 | $31.18 | $31.18 | $31.18 | $31.18 | $29.99 | 25 |
2017-10-26 | $31.18 | $31.18 | $31.18 | $31.18 | $29.99 | 17 |
2017-10-25 | $31.21 | $31.21 | $31.18 | $31.18 | $29.99 | 1,316 |
2017-10-24 | $31.24 | $31.36 | $31.23 | $31.36 | $30.16 | 554 |
2017-10-23 | $31.25 | $31.25 | $31.25 | $31.25 | $30.05 | 34 |
2017-10-20 | $31.44 | $31.45 | $31.25 | $31.25 | $30.05 | 843 |
2017-10-19 | $31.43 | $31.43 | $31.43 | $31.43 | $30.23 | 527 |
2017-10-18 | $31.34 | $31.34 | $31.34 | $31.34 | $30.14 | 1,057 |
2017-10-17 | $31.26 | $31.57 | $31.26 | $31.57 | $30.36 | 372 |
2017-10-16 | $31.47 | $31.47 | $31.38 | $31.38 | $30.18 | 2,215 |
2017-10-13 | $31.61 | $31.61 | $31.59 | $31.59 | $30.38 | 1,104 |
2017-10-12 | $31.21 | $31.21 | $31.21 | $31.21 | $30.02 | 160 |
2017-10-11 | $31.16 | $31.16 | $31.16 | $31.16 | $29.96 | 114 |
2017-10-10 | $31.03 | $31.03 | $31.03 | $31.03 | $29.84 | 8 |
2017-10-09 | $31.03 | $31.03 | $31.03 | $31.03 | $29.84 | 2 |
2017-10-06 | $30.90 | $31.03 | $30.90 | $31.03 | $29.84 | 631 |
2017-10-05 | $31.04 | $31.04 | $31.00 | $31.00 | $29.81 | 200 |
2017-10-04 | $31.00 | $31.03 | $31.00 | $31.03 | $29.84 | 1,216 |
2017-10-03 | $30.85 | $30.85 | $30.85 | $30.85 | $29.67 | 690 |
2017-10-02 | $30.90 | $30.95 | $30.87 | $30.95 | $29.76 | 911 |
2017-09-29 | $30.75 | $30.75 | $30.61 | $30.61 | $29.44 | 248 |
2017-09-28 | $31.06 | $31.10 | $31.06 | $31.10 | $29.91 | 427 |
2017-09-27 | $31.41 | $31.41 | $30.62 | $30.62 | $29.45 | 498 |
2017-09-26 | $30.85 | $30.86 | $30.80 | $30.84 | $29.66 | 915 |
2017-09-25 | $30.77 | $30.77 | $30.77 | $30.77 | $29.59 | 175 |
2017-09-22 | $30.77 | $31.15 | $30.77 | $31.11 | $29.92 | 1,210 |
2017-09-21 | $30.71 | $30.83 | $30.71 | $30.83 | $29.65 | 540 |
2017-09-20 | $31.11 | $31.13 | $31.11 | $31.13 | $29.94 | 2,144 |
2017-09-19 | $30.85 | $30.85 | $30.85 | $30.85 | $29.67 | 1,511 |
2017-09-18 | $30.96 | $30.98 | $30.94 | $30.94 | $29.76 | 2,343 |
2017-09-15 | $30.42 | $30.42 | $30.42 | $30.42 | $29.26 | 47 |
2017-09-14 | $30.40 | $30.42 | $30.40 | $30.42 | $29.26 | 570 |
2017-09-13 | $30.65 | $30.65 | $30.65 | $30.65 | $29.48 | 252 |
2017-09-12 | $30.41 | $30.41 | $30.41 | $30.41 | $29.25 | 18 |
2017-09-11 | $30.65 | $30.65 | $30.41 | $30.41 | $29.25 | 1,907 |
2017-09-08 | $30.65 | $30.65 | $30.31 | $30.65 | $29.48 | 712 |
2017-09-07 | $30.40 | $30.40 | $30.40 | $30.40 | $29.23 | 2 |
2017-09-06 | $30.39 | $30.40 | $30.39 | $30.40 | $29.23 | 653 |
2017-09-05 | $30.45 | $30.45 | $30.45 | $30.45 | $29.28 | 198 |
2017-09-01 | $30.45 | $30.45 | $30.45 | $30.45 | $29.28 | 200 |
2017-08-31 | $30.31 | $30.31 | $30.31 | $30.31 | $29.15 | 200 |
2017-08-30 | $29.70 | $29.70 | $29.70 | $29.70 | $28.56 | 2 |
2017-08-29 | $29.88 | $29.88 | $29.68 | $29.70 | $28.56 | 2,333 |
2017-08-28 | $30.16 | $30.16 | $30.16 | $30.16 | $29.01 | 16 |
2017-08-25 | $30.16 | $30.16 | $30.16 | $30.16 | $29.01 | 200 |
2017-08-24 | $29.90 | $29.90 | $29.90 | $29.90 | $28.76 | 17 |
2017-08-23 | $29.90 | $29.90 | $29.90 | $29.90 | $28.76 | 5 |
2017-08-22 | $30.05 | $30.08 | $29.90 | $29.90 | $28.76 | 1,030 |
2017-08-21 | $29.61 | $29.72 | $29.61 | $29.72 | $28.58 | 673 |
2017-08-18 | $29.91 | $30.03 | $29.91 | $29.97 | $28.82 | 1,972 |
2017-08-17 | $29.82 | $29.82 | $29.82 | $29.82 | $28.68 | 2 |
2017-08-16 | $29.82 | $29.82 | $29.82 | $29.82 | $28.68 | 136 |
2017-08-15 | $29.83 | $29.88 | $29.82 | $29.82 | $28.68 | 2,298 |
2017-08-14 | $30.08 | $30.08 | $30.08 | $30.08 | $28.93 | 202 |
2017-08-11 | $30.46 | $30.46 | $30.46 | $30.46 | $29.29 | 13 |
2017-08-10 | $30.46 | $30.46 | $30.46 | $30.46 | $29.29 | 2 |
2017-08-09 | $30.46 | $30.46 | $30.46 | $30.46 | $29.29 | 299 |
2017-08-08 | $30.52 | $30.56 | $30.49 | $30.49 | $29.32 | 845 |
2017-08-07 | $30.41 | $30.41 | $30.41 | $30.41 | $29.24 | 48 |
2017-08-04 | $30.41 | $30.41 | $30.41 | $30.41 | $29.24 | 14 |
2017-08-03 | $30.41 | $30.41 | $30.41 | $30.41 | $29.24 | 160 |
2017-08-02 | $30.26 | $30.26 | $30.26 | $30.26 | $29.10 | 159 |
2017-08-01 | $30.37 | $30.70 | $30.37 | $30.69 | $29.52 | 426 |
2017-07-31 | $30.53 | $30.53 | $30.53 | $30.53 | $29.36 | 229 |
2017-07-28 | $30.57 | $30.57 | $30.57 | $30.57 | $29.40 | 129 |
2017-07-27 | $30.57 | $30.57 | $30.57 | $30.57 | $29.40 | 24 |
2017-07-26 | $30.58 | $30.58 | $30.08 | $30.57 | $29.40 | 2,150 |
2017-07-25 | $30.64 | $30.65 | $30.49 | $30.60 | $29.43 | 2,619 |
2017-07-24 | $30.10 | $30.10 | $30.10 | $30.10 | $28.95 | 17 |
2017-07-21 | $30.10 | $30.10 | $30.10 | $30.10 | $28.95 | 1 |
2017-07-20 | $30.10 | $30.10 | $30.10 | $30.10 | $28.95 | 12 |
2017-07-19 | $30.16 | $30.16 | $30.10 | $30.10 | $28.95 | 1,365 |
2017-07-18 | $30.00 | $30.10 | $30.00 | $30.10 | $28.95 | 3,522 |
2017-07-17 | $29.93 | $29.93 | $29.91 | $29.93 | $28.78 | 1,012 |
2017-07-14 | $29.99 | $29.99 | $29.99 | $29.99 | $28.84 | 306 |
2017-07-13 | $29.75 | $29.75 | $29.75 | $29.75 | $28.61 | 154 |
2017-07-12 | $29.94 | $29.95 | $29.94 | $29.94 | $28.79 | 1,330 |
2017-07-11 | $29.69 | $29.69 | $29.69 | $29.69 | $28.55 | 201 |
2017-07-10 | $29.60 | $29.83 | $29.60 | $29.83 | $28.69 | 223 |
2017-07-07 | $29.80 | $29.93 | $29.80 | $29.93 | $28.78 | 308 |
2017-07-06 | $29.46 | $29.50 | $29.46 | $29.50 | $28.37 | 1,137 |
2017-07-05 | $29.48 | $29.50 | $29.48 | $29.50 | $28.37 | 1,824 |
2017-07-03 | $30.02 | $30.06 | $30.02 | $30.06 | $28.91 | 239 |
2017-06-30 | $30.21 | $30.21 | $30.21 | $30.21 | $29.05 | 27 |
2017-06-29 | $30.21 | $30.21 | $30.21 | $30.21 | $29.05 | 0 |
2017-06-28 | $30.21 | $30.21 | $30.21 | $30.21 | $29.05 | 216 |
2017-06-27 | $29.75 | $29.75 | $29.75 | $29.75 | $28.61 | 599 |
2017-06-26 | $29.85 | $29.85 | $29.85 | $29.85 | $28.71 | 6 |
2017-06-23 | $29.85 | $29.85 | $29.85 | $29.85 | $28.71 | 32 |
2017-06-22 | $29.85 | $29.85 | $29.85 | $29.85 | $28.71 | 5 |
2017-06-21 | $29.85 | $29.85 | $29.85 | $29.85 | $28.71 | 48 |
2017-06-20 | $29.85 | $29.85 | $29.85 | $29.85 | $28.71 | 1,410 |
2017-06-19 | $29.81 | $29.81 | $29.81 | $29.81 | $28.67 | 1 |
2017-06-16 | $29.90 | $29.90 | $29.16 | $29.81 | $28.67 | 2,911 |
2017-06-15 | $30.19 | $30.19 | $30.19 | $30.19 | $29.03 | 71 |
2017-06-14 | $30.19 | $30.19 | $30.19 | $30.19 | $29.03 | 154 |
2017-06-13 | $29.69 | $30.19 | $29.69 | $30.19 | $29.03 | 496 |
2017-06-12 | $29.94 | $29.95 | $29.85 | $29.93 | $28.78 | 600 |
2017-06-09 | $30.00 | $30.00 | $30.00 | $30.00 | $28.85 | 2 |
2017-06-08 | $30.00 | $30.03 | $30.00 | $30.00 | $28.85 | 1,081 |
2017-06-07 | $30.02 | $30.02 | $30.02 | $30.02 | $28.87 | 453 |
2017-06-06 | $29.98 | $30.04 | $29.81 | $30.02 | $28.87 | 4,252 |
2017-06-05 | $30.68 | $30.68 | $29.82 | $29.96 | $28.81 | 971 |
2017-06-02 | $30.02 | $30.71 | $29.67 | $30.71 | $29.53 | 1,055 |
2017-06-01 | $30.29 | $30.29 | $30.29 | $30.29 | $29.13 | 227 |
2017-05-31 | $30.28 | $30.28 | $30.28 | $30.28 | $29.13 | 160 |
2017-05-30 | $29.56 | $30.39 | $29.27 | $29.75 | $28.61 | 7,430 |
2017-05-26 | $29.44 | $29.45 | $29.44 | $29.45 | $28.32 | 2,189 |
2017-05-25 | $29.71 | $29.71 | $29.68 | $29.68 | $28.54 | 1,216 |
2017-05-24 | $29.63 | $29.81 | $29.63 | $29.81 | $28.67 | 931 |
2017-05-23 | $29.79 | $29.79 | $29.64 | $29.68 | $28.54 | 2,026 |
2017-05-22 | $29.47 | $29.48 | $29.45 | $29.48 | $28.35 | 2,473 |
2017-05-19 | $30.50 | $30.50 | $29.81 | $29.86 | $28.72 | 1,532 |
2017-05-18 | $30.27 | $30.27 | $30.25 | $30.25 | $29.09 | 1,302 |
2017-05-17 | $30.55 | $30.55 | $30.21 | $30.21 | $29.05 | 1,095 |
2017-05-16 | $29.85 | $30.55 | $29.85 | $30.54 | $29.37 | 1,135 |
2017-05-15 | $29.79 | $29.82 | $29.35 | $29.35 | $28.23 | 962 |
2017-05-12 | $29.33 | $29.43 | $29.33 | $29.43 | $28.31 | 576 |
2017-05-11 | $30.18 | $30.31 | $29.50 | $29.87 | $28.73 | 6,420 |
2017-05-10 | $30.10 | $31.47 | $30.10 | $30.27 | $29.11 | 9,611 |
2017-05-09 | $30.38 | $30.38 | $29.87 | $30.07 | $28.92 | 3,590 |
2017-05-08 | $30.26 | $30.26 | $29.71 | $30.01 | $28.86 | 6,942 |
2017-05-05 | $29.55 | $29.55 | $29.55 | $29.55 | $28.42 | 1,116 |
2017-05-04 | $29.86 | $29.90 | $29.50 | $29.50 | $28.37 | 3,280 |
2017-05-03 | $29.31 | $29.35 | $29.28 | $29.28 | $28.16 | 2,242 |
2017-05-02 | $29.39 | $29.50 | $29.39 | $29.40 | $28.27 | 5,000 |
2017-05-01 | $29.13 | $29.16 | $29.06 | $29.06 | $27.95 | 1,203 |
2017-04-28 | $28.97 | $28.97 | $28.97 | $28.97 | $27.86 | 70 |
2017-04-27 | $29.10 | $29.10 | $28.95 | $28.97 | $27.86 | 347 |
2017-04-26 | $28.91 | $28.91 | $28.85 | $28.85 | $27.75 | 2,457 |
2017-04-25 | $28.64 | $28.64 | $28.64 | $28.64 | $27.54 | 0 |
2017-04-24 | $28.64 | $28.64 | $28.64 | $28.64 | $27.54 | 3,084 |
2017-04-21 | $28.22 | $28.22 | $28.22 | $28.22 | $27.14 | 172 |
2017-04-20 | $28.39 | $28.98 | $28.23 | $28.25 | $27.17 | 15,949 |
2017-04-19 | $28.10 | $28.10 | $28.10 | $28.10 | $27.02 | 220 |
2017-04-18 | $28.43 | $28.47 | $28.43 | $28.47 | $27.38 | 1,007 |
2017-04-17 | $28.16 | $28.21 | $28.16 | $28.21 | $27.13 | 3,911 |
2017-04-13 | $27.99 | $27.99 | $27.99 | $27.99 | $26.92 | 3 |
2017-04-12 | $27.99 | $27.99 | $27.99 | $27.99 | $26.92 | 256 |
2017-04-11 | $27.90 | $27.90 | $27.90 | $27.90 | $26.83 | 194 |
2017-04-10 | $27.97 | $27.97 | $27.97 | $27.97 | $26.90 | 231 |
2017-04-07 | $28.00 | $28.00 | $27.97 | $27.97 | $26.90 | 571 |
2017-04-06 | $27.88 | $27.88 | $27.88 | $27.88 | $26.81 | 672 |
2017-04-05 | $27.77 | $27.77 | $27.77 | $27.77 | $26.71 | 118 |
2017-04-04 | $27.77 | $27.77 | $27.70 | $27.77 | $26.71 | 1,531 |
2017-04-03 | $27.80 | $27.80 | $27.77 | $27.77 | $26.71 | 406 |
2017-03-31 | $27.63 | $27.63 | $27.63 | $27.63 | $26.57 | 300 |
2017-03-30 | $27.56 | $27.56 | $27.56 | $27.56 | $26.51 | 205 |
2017-03-29 | $27.45 | $27.45 | $27.45 | $27.45 | $26.40 | 204 |
2017-03-28 | $27.36 | $27.36 | $27.36 | $27.36 | $26.31 | 2 |
2017-03-27 | $27.36 | $27.36 | $27.36 | $27.36 | $26.31 | 8 |
2017-03-24 | $27.36 | $27.36 | $27.36 | $27.36 | $26.31 | 30 |
2017-03-23 | $27.36 | $27.36 | $27.36 | $27.36 | $26.31 | 701 |
2017-03-22 | $27.16 | $27.16 | $27.16 | $27.16 | $26.12 | 278 |
2017-03-21 | $27.29 | $27.29 | $27.29 | $27.29 | $26.25 | 1,069 |
2017-03-20 | $27.29 | $27.29 | $27.29 | $27.29 | $26.25 | 104 |
2017-03-17 | $27.01 | $27.01 | $27.01 | $27.01 | $25.98 | 0 |
2017-03-16 | $27.01 | $27.01 | $27.01 | $27.01 | $25.98 | 3,909 |
2017-03-15 | $26.70 | $26.70 | $26.70 | $26.70 | $25.68 | 398 |
2017-03-14 | $26.41 | $26.41 | $26.41 | $26.41 | $25.40 | 706 |
2017-03-13 | $26.68 | $26.68 | $26.68 | $26.68 | $25.66 | 1 |
2017-03-10 | $26.52 | $26.68 | $26.52 | $26.68 | $25.66 | 262 |
2017-03-09 | $26.33 | $26.33 | $26.33 | $26.33 | $25.32 | 169 |
2017-03-08 | $26.32 | $26.32 | $26.28 | $26.28 | $25.27 | 2,101 |
2017-03-07 | $26.41 | $26.41 | $26.41 | $26.41 | $25.40 | 1,620 |
2017-03-06 | $26.50 | $26.50 | $26.50 | $26.50 | $25.49 | 135 |
2017-03-03 | $26.43 | $26.52 | $26.43 | $26.52 | $25.51 | 706 |
2017-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.49 | 722 |
2017-03-01 | $26.41 | $26.41 | $26.41 | $26.41 | $25.40 | 1,002 |
2017-02-28 | $26.45 | $26.45 | $26.45 | $26.45 | $25.44 | 624 |
2017-02-27 | $26.43 | $26.43 | $26.43 | $26.43 | $25.42 | 145 |
2017-02-24 | $26.32 | $26.32 | $26.32 | $26.32 | $25.31 | 175 |
2017-02-23 | $26.49 | $26.49 | $26.49 | $26.49 | $25.48 | 510 |
2017-02-22 | $26.45 | $26.45 | $26.45 | $26.45 | $25.44 | 108 |
2017-02-21 | $26.48 | $26.48 | $26.48 | $26.48 | $25.47 | 427 |
2017-02-17 | $26.32 | $26.32 | $26.32 | $26.32 | $25.31 | 123 |
2017-02-16 | $26.49 | $26.51 | $26.49 | $26.51 | $25.50 | 8,371 |
2017-02-15 | $26.46 | $26.46 | $26.42 | $26.42 | $25.41 | 1,600 |
2017-02-14 | $26.53 | $26.53 | $26.53 | $26.53 | $25.51 | 0 |
2017-02-13 | $26.48 | $26.53 | $26.48 | $26.53 | $25.51 | 596 |
2017-02-10 | $26.28 | $26.28 | $26.28 | $26.28 | $25.27 | 4 |
2017-02-09 | $26.28 | $26.28 | $26.28 | $26.28 | $25.27 | 200 |
2017-02-08 | $25.98 | $25.98 | $25.98 | $25.98 | $24.99 | 6 |
2017-02-07 | $25.98 | $25.98 | $25.98 | $25.98 | $24.99 | 0 |
2017-02-06 | $25.98 | $25.98 | $25.98 | $25.98 | $24.99 | 300 |
2017-02-03 | $26.02 | $26.02 | $26.02 | $26.02 | $25.03 | 31 |
2017-02-02 | $26.02 | $26.02 | $26.02 | $26.02 | $25.03 | 100 |
2017-02-01 | $25.92 | $25.92 | $25.92 | $25.92 | $24.93 | 0 |
2017-01-31 | $25.92 | $25.92 | $25.92 | $25.92 | $24.93 | 0 |
2017-01-30 | $25.92 | $25.92 | $25.92 | $25.92 | $24.93 | 504 |
2017-01-27 | $26.05 | $26.06 | $26.05 | $26.06 | $25.06 | 990 |
2017-01-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.01 | 506 |
2017-01-25 | $26.00 | $26.11 | $26.00 | $26.11 | $25.11 | 708 |
2017-01-24 | $25.67 | $26.63 | $25.67 | $25.90 | $24.91 | 1,171 |
2017-01-23 | $25.54 | $25.54 | $25.54 | $25.54 | $24.56 | 200 |
2017-01-20 | $25.49 | $25.49 | $25.44 | $25.44 | $24.47 | 890 |
2017-01-19 | $25.49 | $25.49 | $25.49 | $25.49 | $24.51 | 64 |
2017-01-18 | $25.49 | $25.49 | $25.49 | $25.49 | $24.51 | 8,290 |
2017-01-17 | $25.53 | $25.53 | $25.53 | $25.53 | $24.55 | 15 |
2017-01-13 | $25.47 | $25.53 | $25.47 | $25.53 | $24.55 | 851 |
2017-01-12 | $25.41 | $25.41 | $25.41 | $25.41 | $24.44 | 78 |
2017-01-11 | $25.41 | $25.41 | $25.41 | $25.41 | $24.44 | 500 |
2017-01-10 | $25.35 | $25.35 | $25.31 | $25.31 | $24.34 | 601 |
2017-01-09 | $25.44 | $25.44 | $25.44 | $25.44 | $24.47 | 100 |
2017-01-06 | $25.63 | $25.63 | $25.63 | $25.63 | $24.65 | 307 |
2017-01-05 | $25.71 | $25.71 | $25.71 | $25.71 | $24.73 | 100 |
2017-01-04 | $25.48 | $25.48 | $25.48 | $25.48 | $24.50 | 565 |
2017-01-03 | $25.30 | $25.30 | $25.30 | $25.30 | $24.33 | 105 |
2016-12-30 | $25.52 | $26.08 | $25.31 | $25.31 | $24.34 | 966 |
2016-12-29 | $25.19 | $25.19 | $25.19 | $25.19 | $24.22 | 101 |
2016-12-28 | $25.01 | $25.01 | $25.01 | $25.01 | $24.05 | 156 |
2016-12-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.09 | 114 |
2016-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.04 | 746 |
2016-12-22 | $25.16 | $25.16 | $25.03 | $25.06 | $24.10 | 9,212 |
2016-12-21 | $25.55 | $25.55 | $25.55 | $25.55 | $24.57 | 127 |
2016-12-20 | $25.31 | $25.31 | $25.31 | $25.31 | $24.19 | 0 |
2016-12-19 | $25.31 | $25.31 | $25.31 | $25.31 | $24.19 | 300 |
2016-12-16 | $25.23 | $25.23 | $25.23 | $25.23 | $24.11 | 451 |
2016-12-15 | $25.35 | $25.35 | $25.31 | $25.31 | $24.19 | 5,252 |
2016-12-14 | $25.77 | $25.77 | $25.77 | $25.77 | $24.63 | 124 |
2016-12-13 | $25.80 | $25.80 | $25.80 | $25.80 | $24.65 | 101 |
2016-12-12 | $25.67 | $25.67 | $25.67 | $25.67 | $24.53 | 350 |
2016-12-09 | $25.70 | $25.70 | $25.70 | $25.70 | $24.56 | 202 |
2016-12-08 | $25.67 | $25.67 | $25.67 | $25.67 | $24.53 | 101 |
2016-12-07 | $25.70 | $25.70 | $25.70 | $25.70 | $24.56 | 100 |
2016-12-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.27 | 150 |
2016-12-05 | $25.45 | $25.45 | $25.45 | $25.45 | $24.32 | 100 |
2016-12-02 | $25.30 | $25.30 | $25.30 | $25.30 | $24.18 | 4 |
2016-12-01 | $25.30 | $25.30 | $25.30 | $25.30 | $24.18 | 289 |
2016-11-30 | $25.34 | $25.34 | $25.34 | $25.34 | $24.21 | 100 |
2016-11-29 | $25.50 | $25.50 | $25.50 | $25.50 | $24.37 | 104 |
2016-11-28 | $25.50 | $25.50 | $25.50 | $25.50 | $24.37 | 390 |
2016-11-25 | $25.65 | $25.65 | $25.65 | $25.65 | $24.51 | 1 |
2016-11-23 | $25.56 | $25.65 | $25.56 | $25.65 | $24.51 | 303 |
2016-11-22 | $25.67 | $25.67 | $25.67 | $25.67 | $24.53 | 375 |
2016-11-21 | $25.53 | $25.53 | $25.53 | $25.53 | $24.40 | 3,056 |
2016-11-18 | $25.53 | $25.53 | $25.53 | $25.53 | $24.40 | 2,901 |
2016-11-17 | $25.53 | $25.53 | $25.53 | $25.53 | $24.40 | 390 |
2016-11-16 | $25.41 | $25.41 | $25.41 | $25.41 | $24.28 | 179 |
2016-11-15 | $25.30 | $25.33 | $25.28 | $25.33 | $24.20 | 415 |
2016-11-14 | $25.35 | $25.35 | $25.19 | $25.19 | $24.07 | 480 |
2016-11-11 | $25.40 | $25.40 | $25.40 | $25.40 | $24.27 | 350 |
2016-11-10 | $25.65 | $25.65 | $25.65 | $25.65 | $24.51 | 400 |
2016-11-09 | $25.50 | $25.50 | $25.50 | $25.50 | $24.37 | 305 |
2016-11-08 | $25.70 | $25.70 | $25.70 | $25.70 | $24.56 | 250 |
2016-11-07 | $25.50 | $25.50 | $25.50 | $25.50 | $24.37 | 400 |
2016-11-04 | $25.30 | $25.30 | $25.30 | $25.30 | $24.18 | 300 |
2016-11-03 | $25.25 | $25.32 | $25.25 | $25.32 | $24.20 | 1,118 |
2016-11-02 | $25.45 | $25.45 | $25.39 | $25.39 | $24.26 | 350 |
2016-11-01 | $25.60 | $25.62 | $25.58 | $25.62 | $24.48 | 7,549 |
2016-10-31 | $25.61 | $25.61 | $25.61 | $25.61 | $24.48 | 450 |
2016-10-28 | $25.65 | $25.70 | $25.65 | $25.65 | $24.51 | 612 |
2016-10-27 | $25.61 | $25.65 | $25.61 | $25.65 | $24.51 | 401 |
2016-10-26 | $25.68 | $25.68 | $25.68 | $25.68 | $24.54 | 400 |
2016-10-25 | $25.81 | $25.81 | $25.81 | $25.81 | $24.66 | 350 |
2016-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.85 | 350 |
2016-10-21 | $25.97 | $25.97 | $25.97 | $25.97 | $24.82 | 409 |
2016-10-20 | $25.99 | $25.99 | $25.99 | $25.99 | $24.83 | 200 |
2016-10-19 | $26.12 | $26.12 | $26.12 | $26.12 | $24.96 | 357 |
2016-10-18 | $26.18 | $26.18 | $26.09 | $26.14 | $24.98 | 1,731 |
2016-10-17 | $25.90 | $25.91 | $25.89 | $25.89 | $24.74 | 1,033 |
2016-10-14 | $25.93 | $25.93 | $25.93 | $25.93 | $24.78 | 353 |
2016-10-13 | $26.02 | $26.02 | $26.02 | $26.02 | $24.86 | 500 |
2016-10-12 | $26.14 | $26.14 | $26.14 | $26.14 | $24.98 | 0 |
2016-10-11 | $26.14 | $26.14 | $26.14 | $26.14 | $24.98 | 1,003 |
2016-10-10 | $26.36 | $26.36 | $26.36 | $26.36 | $25.19 | 103 |
2016-10-07 | $26.32 | $26.32 | $26.08 | $26.08 | $24.92 | 1,316 |
2016-10-06 | $26.66 | $26.66 | $26.61 | $26.65 | $25.47 | 1,214 |
2016-10-05 | $26.95 | $26.95 | $26.95 | $26.95 | $25.75 | 1 |
2016-10-04 | $26.95 | $26.95 | $26.95 | $26.95 | $25.75 | 355 |
2016-10-03 | $27.04 | $27.04 | $26.98 | $27.01 | $25.81 | 950 |
2016-09-30 | $26.85 | $26.86 | $26.82 | $26.86 | $25.67 | 1,037 |
2016-09-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.80 | 626 |
2016-09-28 | $26.90 | $26.90 | $26.90 | $26.90 | $25.71 | 201 |
2016-09-27 | $26.65 | $26.65 | $26.65 | $26.65 | $25.47 | 210 |
2016-09-26 | $26.52 | $26.63 | $26.52 | $26.63 | $25.45 | 308 |
2016-09-23 | $26.75 | $26.75 | $26.75 | $26.75 | $25.56 | 505 |
2016-09-22 | $26.98 | $26.98 | $26.98 | $26.98 | $25.78 | 371 |
2016-09-21 | $26.47 | $26.47 | $26.35 | $26.35 | $25.18 | 1,312 |
2016-09-20 | $26.40 | $26.40 | $26.35 | $26.35 | $25.18 | 925 |
2016-09-19 | $26.50 | $26.50 | $26.42 | $26.42 | $25.25 | 1,357 |
2016-09-16 | $26.28 | $26.28 | $26.27 | $26.27 | $25.10 | 860 |
2016-09-15 | $26.37 | $26.44 | $26.37 | $26.37 | $25.20 | 300 |
2016-09-14 | $26.05 | $26.15 | $25.93 | $26.15 | $24.99 | 1,255 |
2016-09-13 | $26.10 | $26.10 | $26.02 | $26.02 | $24.86 | 1,482 |
2016-09-12 | $26.32 | $26.32 | $26.32 | $26.32 | $25.15 | 659 |
2016-09-09 | $26.75 | $26.75 | $26.50 | $26.50 | $25.32 | 1,233 |
2016-09-08 | $26.80 | $26.80 | $26.80 | $26.80 | $25.61 | 1,006 |
2016-09-07 | $26.89 | $26.89 | $26.89 | $26.89 | $25.70 | 2,659 |
2016-09-06 | $26.74 | $26.99 | $26.74 | $26.99 | $25.79 | 1,044 |
2016-09-02 | $26.58 | $26.58 | $26.58 | $26.58 | $25.40 | 307 |
2016-09-01 | $26.46 | $26.46 | $26.45 | $26.45 | $25.28 | 767 |
2016-08-31 | $26.20 | $26.26 | $26.20 | $26.26 | $25.09 | 486 |
2016-08-30 | $26.25 | $26.25 | $26.22 | $26.22 | $25.06 | 2,401 |
2016-08-29 | $26.38 | $26.40 | $26.38 | $26.40 | $25.23 | 250 |
2016-08-26 | $26.50 | $26.54 | $26.14 | $26.29 | $25.12 | 3,568 |
2016-08-25 | $26.38 | $26.38 | $26.35 | $26.36 | $25.19 | 1,852 |
2016-08-24 | $26.36 | $26.37 | $26.34 | $26.34 | $25.17 | 2,392 |
2016-08-23 | $26.46 | $26.46 | $26.30 | $26.43 | $25.26 | 976 |
2016-08-22 | $26.21 | $26.34 | $26.15 | $26.34 | $25.17 | 6,200 |
2016-08-19 | $25.81 | $25.97 | $25.81 | $25.94 | $24.79 | 1,866 |
2016-08-18 | $26.24 | $26.24 | $25.93 | $26.03 | $24.87 | 14,177 |
2016-08-17 | $25.84 | $25.98 | $25.80 | $25.97 | $24.82 | 19,353 |
2016-08-16 | $25.93 | $25.97 | $25.90 | $25.97 | $24.82 | 8,247 |
2016-08-15 | $26.15 | $26.15 | $25.83 | $25.93 | $24.78 | 16,090 |
2016-08-12 | $25.90 | $25.90 | $25.85 | $25.85 | $24.70 | 13,611 |
2016-08-11 | $25.72 | $25.72 | $25.72 | $25.72 | $24.58 | 3,085 |
2016-08-10 | $25.44 | $25.48 | $25.43 | $25.46 | $24.33 | 14,952 |
2016-08-09 | $25.31 | $25.39 | $25.26 | $25.38 | $24.25 | 17,629 |