First Trust EIP Carbon Impact ETF (ECLN) Exchange: NYSE ARCA

Data as of March 28, 2024

$23.53 ($0.03) 0.12%

First Trust EIP Carbon Impact ETF - Daily Information
Click for more stock information on First Trust EIP Carbon Impact ETF.
Daily Information Data
Date March 28, 2024
Open $23.51
Previous Close $23.53
High $23.64
Low $23.51
Adjusted Open $23.51
Previous Adjusted Close $23.53
Adjusted High $23.64
Adjusted Low $23.51

About First Trust EIP Carbon Impact ETF (ECLN)

Under normal market conditions, the Fund will invest at least 80% of its net assets (including investment borrowings) in the equity securities of companies identified by the Fund's investment sub-advisor, Energy Income Partners, LLC ("EIP" or the "Sub-Advisor"), as having or seeking to have a positive carbon impact. The Sub-Advisor defines positive carbon impact companies as companies that reduce, have a publicly available plan to reduce, or enable the reduction of carbon and other greenhouse gas ("GHG") emissions from the production, transportation, conversion, storage and use of energy. The companies in which the Fund invests will have demonstrated a commitment to positive carbon impact activities, as determined by the Sub-Advisor, based on its fundamental research and review of public documents, such as regulatory filings and investor and public communications. Examples of positive carbon impact activities include investing capital in activities and technologies with lower GHG emissions, such as wind and solar power generation, or by replacing coal fired power generation facilities with natural gas power generation facilities.In addition, natural gas pipeline companies that supply natural gas power generation facilities have a positive carbon impact by enabling the use of wind and solar power because natural gas power generation facilities serve to back-up and compensate for the intermittent availability of wind and solar power. Other examples of companies having a positive carbon impact include those making investments to reduce methane leaks from the processing, transport and distribution of natural gas, investments in the capture, transportation and sequestration of carbon dioxide or investments in grid-level battery storage or fuel cells. The Sub-Advisor conducts the following four-step process when selecting investments for the Fund:1.Define a universe of potential investments from companies operating in the following industries, including but not limited to: utilities; natural gas pipelines; manufacturers, contracted developers and/or owners of renewable energy; and other companies that operate and/or provide services in support of activities such as renewable energy equipment, energy storage, carbon capture and sequestration, fugitive methane abatement and energy transmission and distribution equipment. These companies may exhibit a higher than average payout ratio supported by stable cash flows derived from long-term contracts, a regulated cost-of-service pricing scheme with inflation adjustments or cost pass-through protections.2.Eliminate companies that in the Sub-Advisor's view have no plans to reduce emissions and have a strategic commitment to any of the following activities that (individually, and not collectively) constitutes more than a de minimis amount of annual enterprise-wide earnings before interests, taxes, depreciation and amortization ("EBITDA"):a.coal production;b.crude oil exploration and production; orc.transportation, storage or delivery of crude oil.3.Identify among the remaining companies those that, in the Sub-Advisor's view, currently or plan to:a.reduce carbon and other GHG emissions within their own operations;b.facilitate reduction of carbon and other GHG emissions across the broader market, such as through the displacement of more carbon-intensive fuels such as coal or oil; orc.facilitate the increased use of renewable resources across the broader market such as by balancing the variable production of wind and solar power with fully available natural gas generated power or through the storage of electricity.4.The Sub-Advisor then selects securities for the Fund's portfolio from the remaining eligible securities based upon its holistic assessment of both quantitative and qualitative attributes associated with the remaining securities. Such quantitative attributes include, but are not limited to, operating metrics and financial metrics, such as stability of cash flows and the strength of the balance sheet. Relevant qualitative attributes include, but are not limited to, the Sub-Advisor's confidence in the company's management team, the sustainability of a company's business model and the competitiveness of a company's assets. In its assessment of quality, the Sub-Advisor will not consider any measures of valuation. No one quantitative or qualitative attribute is dispositive in the Sub-Advisor's security selection process, but rather, when considered cumulatively, such attributes help inform the Sub-Advisor's investment decisions in light of market conditions and the Sub-Advisor's own experience. In determining security weights, the Sub-Advisor balances each position's expected rate of return against risks, position size and diversification considerations and the Fund's portfolio limitations.The Fund's investments will be concentrated in the industries constituting the energy infrastructure sector. These companies principally include: utilities; natural gas pipeline companies; manufacturers, contracted developers and/or owners of renewable energy; and other companies that derive the majority of their earnings from manufacturing, operating or providing services in support of infrastructure assets and/or infrastructure activities such as renewable energy equipment, energy storage, carbon capture and sequestration, fugitive methane abatement and energy transmission and distribution equipment. The Fund will generally not invest in companies comprising the following industries: coal production, oil exploration and production, or crude oil storage, transportation and delivery. The Fund's portfolio will be principally composed of equity securities, including common stock, depositary receipts, and units issued by master limited partnerships ("MLPs"). Such securities may be issued by small, mid and large capitalization companies operating in developed market countries. As of January 31, 2020, the Fund had significant investments in energy and utility companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").

Historical Stock Data for First Trust EIP Carbon Impact ETF (ECLN)

Date Open High Low Close Adj.Close Volume
2024-02-23 $23.51 $23.64 $23.51 $23.53 $23.53 9,929
2024-02-22 $23.40 $23.52 $23.40 $23.50 $23.50 2,555
2024-02-21 $23.43 $23.64 $23.43 $23.64 $23.64 1,971
2024-02-20 $23.15 $23.51 $23.15 $23.39 $23.39 2,198
2024-02-16 $23.48 $23.50 $23.44 $23.44 $23.44 880
2024-02-15 $23.26 $23.38 $23.26 $23.36 $23.36 607
2024-02-14 $22.91 $22.92 $22.88 $22.92 $22.92 1,875
2024-02-13 $23.11 $23.11 $22.74 $22.83 $22.83 26,013
2024-02-12 $22.99 $23.22 $22.98 $23.22 $23.22 4,954
2024-02-09 $22.90 $22.90 $22.89 $22.90 $22.90 952
2024-02-08 $22.86 $22.86 $22.86 $22.86 $22.86 81
2024-02-07 $23.01 $23.01 $22.92 $22.92 $22.92 3,250
2024-02-06 $22.88 $22.94 $22.88 $22.93 $22.93 3,990
2024-02-05 $23.21 $23.21 $22.90 $22.90 $22.90 18,391
2024-02-02 $23.40 $23.46 $23.38 $23.38 $23.38 1,522
2024-02-01 $23.32 $23.68 $23.32 $23.68 $23.68 1,769
2024-01-31 $23.58 $23.58 $23.35 $23.35 $23.35 4,958
2024-01-30 $23.42 $23.57 $23.36 $23.53 $23.53 2,523
2024-01-29 $23.22 $23.50 $23.22 $23.43 $23.43 4,567
2024-01-26 $23.33 $23.33 $23.23 $23.31 $23.31 3,723
2024-01-25 $23.14 $23.27 $23.06 $23.27 $23.27 3,521
2024-01-24 $23.28 $23.29 $22.98 $22.98 $22.98 22,676
2024-01-23 $23.20 $23.27 $23.12 $23.17 $23.17 2,878
2024-01-22 $23.20 $23.20 $23.10 $23.15 $23.15 1,589
2024-01-19 $23.26 $23.26 $23.10 $23.17 $23.17 1,956
2024-01-18 $23.15 $23.21 $23.15 $23.21 $23.21 1,007
2024-01-17 $23.57 $23.57 $23.28 $23.38 $23.38 5,532
2024-01-16 $23.86 $23.86 $23.68 $23.68 $23.68 3,422
2024-01-12 $23.98 $23.98 $23.94 $23.98 $23.98 1,025
2024-01-11 $24.28 $24.28 $23.83 $23.83 $23.83 5,498
2024-01-10 $24.27 $24.37 $24.27 $24.28 $24.28 52,276
2024-01-09 $24.26 $24.37 $24.26 $24.37 $24.37 1,069
2024-01-08 $24.28 $24.50 $24.28 $24.50 $24.50 1,368
2024-01-05 $24.46 $24.46 $24.28 $24.38 $24.38 1,296
2024-01-04 $24.53 $24.53 $24.35 $24.35 $24.35 2,575
2024-01-03 $24.29 $24.41 $24.29 $24.41 $24.41 1,200
2024-01-02 $23.99 $24.44 $23.99 $24.39 $24.39 1,168
2023-12-29 $24.16 $24.19 $24.13 $24.19 $24.19 3,018
2023-12-28 $24.17 $24.22 $24.17 $24.22 $24.22 427
2023-12-27 $24.26 $24.26 $24.14 $24.14 $24.14 952
2023-12-26 $24.24 $24.24 $24.23 $24.23 $24.23 563
2023-12-22 $24.22 $24.23 $24.09 $24.09 $24.09 692
2023-12-21 $24.04 $24.18 $24.04 $24.18 $24.00 1,110
2023-12-20 $24.44 $24.45 $24.03 $24.03 $23.85 2,708
2023-12-19 $24.30 $24.43 $24.30 $24.43 $24.25 1,647
2023-12-18 $24.23 $24.24 $24.23 $24.24 $24.05 351
2023-12-15 $24.33 $24.34 $24.20 $24.24 $24.05 1,061
2023-12-14 $24.85 $24.89 $24.56 $24.56 $24.38 1,989
2023-12-13 $23.87 $24.59 $23.84 $24.59 $24.41 1,955
2023-12-12 $23.75 $23.87 $23.75 $23.85 $23.67 1,736
2023-12-11 $24.04 $24.06 $23.98 $24.02 $23.84 3,528
2023-12-08 $23.95 $24.06 $23.93 $24.06 $23.88 1,368
2023-12-07 $24.14 $24.14 $24.05 $24.05 $23.87 4,540
2023-12-06 $24.00 $24.10 $23.98 $24.10 $23.92 7,183
2023-12-05 $23.97 $23.97 $23.85 $23.88 $23.70 3,072
2023-12-04 $24.14 $24.14 $24.11 $24.11 $23.93 3,131
2023-12-01 $23.86 $24.18 $23.86 $24.18 $24.18 401
2023-11-30 $23.75 $23.86 $23.75 $23.86 $23.86 676
2023-11-29 $23.90 $23.90 $23.72 $23.72 $23.72 576
2023-11-28 $23.82 $23.82 $23.77 $23.77 $23.77 771
2023-11-27 $23.59 $23.62 $23.59 $23.62 $23.62 1,213
2023-11-24 $23.62 $23.62 $23.62 $23.62 $23.62 65
2023-11-22 $23.55 $23.58 $23.55 $23.58 $23.58 224
2023-11-21 $23.51 $23.51 $23.37 $23.46 $23.46 1,308
2023-11-20 $23.46 $23.51 $23.46 $23.48 $23.48 1,295
2023-11-17 $23.56 $23.56 $23.51 $23.51 $23.51 224
2023-11-16 $23.47 $23.47 $23.39 $23.43 $23.43 1,611
2023-11-15 $23.48 $23.48 $23.41 $23.41 $23.41 3,148
2023-11-14 $23.00 $23.42 $23.00 $23.42 $23.42 854
2023-11-13 $22.79 $22.80 $22.67 $22.73 $22.73 96,688
2023-11-10 $22.77 $22.86 $22.75 $22.86 $22.86 1,830
2023-11-09 $23.01 $23.01 $22.83 $22.83 $22.83 674
2023-11-08 $23.01 $23.01 $22.95 $22.99 $22.99 845
2023-11-07 $23.18 $23.25 $23.18 $23.18 $23.18 2,607
2023-11-06 $23.34 $23.34 $23.34 $23.34 $23.34 172
2023-11-03 $23.71 $23.71 $23.59 $23.59 $23.59 846
2023-11-02 $23.48 $23.51 $23.44 $23.51 $23.51 559
2023-11-01 $22.74 $22.86 $22.70 $22.86 $22.86 3,277
2023-10-31 $22.58 $22.58 $22.58 $22.58 $22.58 280
2023-10-30 $22.35 $22.48 $22.34 $22.48 $22.48 8,058
2023-10-27 $22.58 $22.58 $22.38 $22.38 $22.38 766
2023-10-26 $22.76 $22.76 $22.76 $22.76 $22.76 5
2023-10-25 $22.51 $22.61 $22.51 $22.61 $22.61 819
2023-10-24 $22.50 $22.59 $22.50 $22.59 $22.59 189
2023-10-23 $22.10 $22.23 $22.10 $22.23 $22.23 174
2023-10-20 $22.52 $22.52 $22.35 $22.35 $22.35 506
2023-10-19 $22.75 $22.75 $22.58 $22.58 $22.58 225
2023-10-18 $22.75 $22.75 $22.71 $22.74 $22.74 350
2023-10-17 $22.95 $22.95 $22.86 $22.91 $22.91 585
2023-10-16 $22.85 $22.95 $22.81 $22.95 $22.95 1,437
2023-10-13 $22.69 $22.70 $22.65 $22.69 $22.69 3,401
2023-10-12 $22.65 $22.65 $22.56 $22.56 $22.56 1,207
2023-10-11 $22.68 $22.88 $22.68 $22.88 $22.88 1,558
2023-10-10 $22.60 $22.62 $22.59 $22.62 $22.62 1,492
2023-10-09 $22.18 $22.36 $22.18 $22.35 $22.35 1,272
2023-10-06 $21.68 $22.12 $21.68 $22.12 $22.12 3,362
2023-10-05 $21.79 $21.86 $21.76 $21.82 $21.82 1,774
2023-10-04 $21.78 $21.80 $21.61 $21.80 $21.80 2,338
2023-10-03 $21.52 $21.75 $21.52 $21.75 $21.75 1,429
2023-10-02 $22.19 $22.19 $21.81 $21.81 $21.81 1,230
2023-09-29 $22.62 $22.63 $22.59 $22.63 $22.63 1,032
2023-09-28 $23.06 $23.06 $22.69 $22.69 $22.69 345
2023-09-27 $23.42 $23.42 $23.09 $23.09 $23.09 703
2023-09-26 $23.76 $23.76 $23.41 $23.41 $23.41 4,583
2023-09-25 $23.88 $23.93 $23.67 $23.89 $23.89 14,317
2023-09-22 $23.96 $23.99 $23.95 $23.95 $23.95 808
2023-09-21 $24.34 $24.38 $24.17 $24.17 $23.99 1,214
2023-09-20 $24.46 $24.65 $24.46 $24.50 $24.32 900
2023-09-19 $24.51 $24.51 $24.44 $24.44 $24.26 797
2023-09-18 $24.53 $24.53 $24.53 $24.53 $24.36 132
2023-09-15 $24.51 $24.51 $24.51 $24.51 $24.33 91
2023-09-14 $24.41 $24.63 $24.41 $24.63 $24.45 3,510
2023-09-13 $24.08 $24.26 $24.07 $24.25 $24.08 3,136
2023-09-12 $23.97 $24.06 $23.97 $24.06 $23.89 1,418
2023-09-11 $24.02 $24.02 $23.99 $23.99 $23.82 401
2023-09-08 $23.86 $23.97 $23.86 $23.97 $23.80 3,047
2023-09-07 $23.65 $23.87 $23.65 $23.84 $23.67 1,776
2023-09-06 $23.65 $23.65 $23.62 $23.62 $23.45 760
2023-09-05 $23.78 $23.91 $23.76 $23.76 $23.59 740
2023-09-01 $24.13 $24.13 $23.95 $24.07 $24.07 782
2023-08-31 $24.24 $24.24 $24.10 $24.10 $24.10 3,728
2023-08-30 $24.25 $24.26 $24.24 $24.24 $24.24 825
2023-08-29 $24.19 $24.32 $24.19 $24.32 $24.32 1,478
2023-08-28 $24.22 $24.22 $24.16 $24.16 $24.16 1,341
2023-08-25 $24.02 $24.16 $24.02 $24.11 $24.11 776
2023-08-24 $24.10 $24.10 $23.97 $23.97 $23.97 673
2023-08-23 $24.01 $24.07 $23.97 $24.07 $24.07 3,466
2023-08-22 $23.89 $23.97 $23.89 $23.97 $23.97 1,156
2023-08-21 $23.85 $23.93 $23.84 $23.93 $23.93 1,407
2023-08-18 $23.87 $24.03 $23.87 $24.02 $24.02 2,613
2023-08-17 $24.09 $24.12 $23.92 $23.92 $23.92 3,135
2023-08-16 $23.98 $24.05 $23.98 $24.01 $24.01 1,807
2023-08-15 $24.07 $24.07 $24.00 $24.00 $24.00 2,571
2023-08-14 $24.42 $24.42 $24.27 $24.27 $24.27 5,919
2023-08-11 $24.48 $24.49 $24.46 $24.46 $24.46 2,753
2023-08-10 $24.52 $24.52 $24.36 $24.36 $24.36 722
2023-08-09 $24.58 $24.58 $24.44 $24.45 $24.45 2,243
2023-08-08 $24.17 $24.30 $24.14 $24.30 $24.30 1,119
2023-08-07 $24.40 $24.40 $24.33 $24.33 $24.33 2,580
2023-08-04 $24.55 $24.71 $24.39 $24.39 $24.39 6,940
2023-08-03 $24.78 $24.85 $24.48 $24.50 $24.50 8,024
2023-08-02 $24.83 $24.83 $24.73 $24.78 $24.78 3,387
2023-08-01 $24.94 $24.94 $24.94 $24.94 $24.94 720
2023-07-31 $25.27 $25.27 $25.19 $25.19 $25.19 1,700
2023-07-28 $25.19 $25.19 $25.19 $25.19 $25.19 159
2023-07-27 $25.55 $25.55 $25.21 $25.21 $25.21 561
2023-07-26 $25.75 $25.75 $25.60 $25.60 $25.60 705
2023-07-25 $25.62 $25.68 $25.62 $25.66 $25.66 4,149
2023-07-24 $25.75 $25.75 $25.61 $25.65 $25.65 1,427
2023-07-21 $25.51 $25.75 $25.51 $25.68 $25.68 18,089
2023-07-20 $25.28 $25.47 $25.28 $25.47 $25.47 5,115
2023-07-19 $25.23 $25.27 $25.19 $25.27 $25.27 795
2023-07-18 $25.18 $25.23 $24.93 $25.07 $25.07 1,788
2023-07-17 $25.07 $25.12 $24.93 $25.07 $25.07 1,457
2023-07-14 $25.14 $25.17 $25.05 $25.15 $25.15 1,468
2023-07-13 $25.21 $25.36 $25.21 $25.36 $25.36 3,686
2023-07-12 $25.04 $25.25 $25.04 $25.22 $25.22 1,832
2023-07-11 $24.71 $24.89 $24.71 $24.89 $24.89 9,653
2023-07-10 $24.60 $24.62 $24.53 $24.62 $24.62 585
2023-07-07 $24.54 $24.68 $24.51 $24.60 $24.60 2,032
2023-07-06 $24.61 $24.64 $24.59 $24.64 $24.64 2,263
2023-07-05 $24.80 $24.90 $24.76 $24.90 $24.90 4,087
2023-07-03 $24.80 $24.85 $24.76 $24.85 $24.85 3,002
2023-06-30 $24.56 $24.72 $24.56 $24.72 $24.72 5,858
2023-06-29 $24.32 $24.48 $24.32 $24.48 $24.48 400
2023-06-28 $24.34 $24.34 $24.34 $24.34 $24.34 90
2023-06-27 $24.54 $24.60 $24.50 $24.60 $24.60 1,860
2023-06-26 $24.53 $24.66 $24.52 $24.65 $24.65 1,059
2023-06-23 $24.59 $24.59 $24.39 $24.40 $24.40 2,617
2023-06-22 $24.91 $24.91 $24.74 $24.76 $24.76 1,429
2023-06-21 $25.02 $25.02 $24.99 $24.99 $24.99 934
2023-06-20 $24.89 $24.96 $24.89 $24.89 $24.89 962
2023-06-16 $25.29 $25.29 $25.13 $25.13 $25.13 1,290
2023-06-15 $24.97 $25.12 $24.97 $25.12 $25.12 1,405
2023-06-14 $24.98 $25.12 $24.89 $24.90 $24.90 4,751
2023-06-13 $24.83 $24.96 $24.83 $24.92 $24.92 5,689
2023-06-12 $24.88 $24.88 $24.88 $24.88 $24.88 167
2023-06-09 $25.11 $25.11 $24.87 $24.91 $24.91 1,613
2023-06-08 $24.89 $25.12 $24.89 $25.11 $25.11 7,453
2023-06-07 $24.96 $25.05 $24.93 $25.04 $25.04 5,096
2023-06-06 $24.61 $24.73 $24.61 $24.68 $24.68 6,312
2023-06-05 $24.72 $24.75 $24.67 $24.67 $24.67 1,659
2023-06-02 $24.31 $24.67 $24.31 $24.67 $24.67 527
2023-06-01 $24.17 $24.27 $24.09 $24.26 $24.26 1,595
2023-05-31 $24.22 $24.31 $24.07 $24.22 $24.22 9,105
2023-05-30 $24.17 $24.24 $24.17 $24.19 $24.19 882
2023-05-26 $24.20 $24.20 $24.05 $24.18 $24.18 611
2023-05-25 $24.18 $24.23 $24.12 $24.23 $24.23 991
2023-05-24 $24.56 $24.56 $24.48 $24.48 $24.48 1,392
2023-05-23 $24.77 $24.86 $24.71 $24.73 $24.73 4,125
2023-05-22 $24.78 $24.88 $24.70 $24.82 $24.82 4,381
2023-05-19 $24.82 $24.91 $24.71 $24.73 $24.73 1,278
2023-05-18 $24.70 $24.74 $24.62 $24.74 $24.74 1,751
2023-05-17 $24.92 $24.92 $24.73 $24.80 $24.80 4,349
2023-05-16 $25.27 $25.27 $24.84 $24.84 $24.84 1,171
2023-05-15 $25.41 $25.41 $25.20 $25.33 $25.33 24,290
2023-05-12 $25.38 $25.48 $25.26 $25.38 $25.38 43,848
2023-05-11 $25.47 $25.47 $25.26 $25.29 $25.29 4,007
2023-05-10 $25.58 $25.58 $25.42 $25.55 $25.55 4,316
2023-05-09 $25.36 $25.49 $25.29 $25.46 $25.46 5,785
2023-05-08 $25.44 $25.45 $25.41 $25.41 $25.41 383
2023-05-05 $25.22 $25.52 $25.22 $25.47 $25.47 5,901
2023-05-04 $24.96 $25.11 $24.96 $25.10 $25.10 5,287
2023-05-03 $25.11 $25.36 $25.02 $25.02 $25.02 4,404
2023-05-02 $25.15 $25.15 $24.88 $25.10 $25.10 21,720
2023-05-01 $25.52 $25.52 $25.52 $25.52 $25.52 88
2023-04-28 $25.53 $25.56 $25.52 $25.53 $25.53 2,460
2023-04-27 $25.28 $25.46 $25.28 $25.46 $25.46 3,073
2023-04-26 $25.55 $25.55 $25.17 $25.19 $25.19 1,478
2023-04-25 $25.75 $25.77 $25.70 $25.70 $25.70 1,358
2023-04-24 $25.82 $25.92 $25.82 $25.92 $25.92 1,203
2023-04-21 $25.80 $25.80 $25.62 $25.75 $25.75 7,695
2023-04-20 $25.60 $25.64 $25.60 $25.64 $25.64 788
2023-04-19 $25.67 $25.69 $25.66 $25.69 $25.69 4,443
2023-04-18 $25.75 $25.75 $25.51 $25.57 $25.57 1,315
2023-04-17 $25.77 $25.77 $25.56 $25.68 $25.68 1,172
2023-04-14 $25.69 $25.80 $25.55 $25.62 $25.62 108,771
2023-04-13 $25.79 $25.79 $25.48 $25.77 $25.77 1,728
2023-04-12 $25.88 $25.89 $25.73 $25.73 $25.73 2,200
2023-04-11 $25.69 $25.79 $25.69 $25.76 $25.76 1,093
2023-04-10 $25.48 $25.60 $25.47 $25.60 $25.60 2,596
2023-04-06 $25.61 $25.61 $25.51 $25.58 $25.58 4,028
2023-04-05 $25.32 $25.55 $25.32 $25.55 $25.55 4,244
2023-04-04 $25.20 $25.20 $25.03 $25.13 $25.13 7,348
2023-04-03 $25.39 $25.39 $25.09 $25.14 $25.14 42,837
2023-03-31 $25.25 $25.34 $25.18 $25.32 $25.32 9,142
2023-03-30 $25.20 $25.25 $25.10 $25.18 $25.18 8,909
2023-03-29 $24.90 $25.06 $24.90 $25.05 $25.05 3,878
2023-03-28 $24.65 $24.77 $24.61 $24.68 $24.68 3,175
2023-03-27 $24.56 $24.67 $24.49 $24.59 $24.59 19,462
2023-03-24 $23.84 $24.34 $23.77 $24.33 $24.33 5,666
2023-03-23 $24.24 $24.27 $24.00 $24.00 $23.89 29,338
2023-03-22 $24.68 $24.68 $24.23 $24.23 $24.12 5,153
2023-03-21 $24.87 $24.87 $24.43 $24.63 $24.51 5,806
2023-03-20 $24.62 $24.75 $24.14 $24.68 $24.56 21,103
2023-03-17 $24.62 $24.62 $24.49 $24.49 $24.37 441
2023-03-16 $24.40 $24.76 $24.40 $24.76 $24.64 26,164
2023-03-15 $24.35 $24.62 $24.35 $24.56 $24.44 2,677
2023-03-14 $24.77 $24.97 $24.65 $24.72 $24.60 5,255
2023-03-13 $24.12 $24.74 $24.12 $24.48 $24.37 4,162
2023-03-10 $24.50 $24.50 $24.26 $24.26 $24.15 851
2023-03-09 $24.94 $25.01 $24.67 $24.67 $24.56 1,174
2023-03-08 $24.78 $24.89 $24.72 $24.89 $24.89 2,468
2023-03-07 $25.06 $25.10 $24.68 $24.84 $24.84 92,522
2023-03-06 $25.15 $25.16 $25.11 $25.14 $25.14 1,969
2023-03-03 $24.96 $25.19 $24.96 $25.17 $25.17 1,150
2023-03-02 $24.59 $24.87 $24.55 $24.87 $24.87 3,566
2023-03-01 $24.75 $24.79 $24.59 $24.66 $24.66 4,424
2023-02-28 $25.07 $25.11 $24.86 $24.86 $24.86 7,910
2023-02-27 $25.31 $25.41 $25.10 $25.12 $25.12 2,478
2023-02-24 $25.09 $25.22 $25.07 $25.17 $25.17 2,802
2023-02-23 $25.30 $25.35 $25.22 $25.34 $25.34 4,340
2023-02-22 $25.14 $25.27 $25.06 $25.07 $25.07 5,605
2023-02-21 $25.35 $25.35 $25.09 $25.09 $25.09 2,399
2023-02-17 $25.54 $25.59 $25.53 $25.53 $25.53 1,751
2023-02-16 $25.39 $25.87 $25.39 $25.53 $25.53 4,535
2023-02-15 $25.52 $25.76 $25.52 $25.72 $25.72 4,698
2023-02-14 $25.65 $25.83 $25.55 $25.73 $25.73 24,037
2023-02-13 $25.71 $25.78 $25.67 $25.69 $25.69 48,778
2023-02-10 $25.47 $25.73 $25.47 $25.70 $25.70 10,352
2023-02-09 $25.65 $25.65 $25.30 $25.32 $25.32 12,452
2023-02-08 $25.76 $25.76 $25.50 $25.53 $25.53 2,415
2023-02-07 $25.71 $25.83 $25.71 $25.83 $25.83 1,477
2023-02-06 $25.68 $25.80 $25.59 $25.78 $25.78 5,525
2023-02-03 $25.99 $25.99 $25.73 $25.76 $25.76 1,392
2023-02-02 $26.09 $26.29 $26.09 $26.15 $26.15 2,111
2023-02-01 $25.87 $26.08 $25.87 $26.08 $26.08 1,282
2023-01-31 $25.99 $25.99 $25.99 $25.99 $25.99 48
2023-01-30 $25.76 $25.95 $25.69 $25.71 $25.71 2,130
2023-01-27 $25.80 $25.97 $25.78 $25.85 $25.85 10,326
2023-01-26 $25.84 $25.84 $25.73 $25.79 $25.79 2,071
2023-01-25 $25.67 $25.71 $25.61 $25.68 $25.68 15,094
2023-01-24 $25.71 $25.87 $25.71 $25.87 $25.87 918
2023-01-23 $25.73 $25.87 $25.73 $25.80 $25.80 958
2023-01-20 $25.40 $25.67 $25.37 $25.67 $25.67 3,654
2023-01-19 $25.60 $25.60 $25.58 $25.58 $25.58 2,540
2023-01-18 $26.35 $26.35 $25.76 $25.76 $25.76 5,175
2023-01-17 $26.37 $26.42 $26.24 $26.25 $26.25 6,430
2023-01-13 $26.31 $26.31 $26.20 $26.29 $26.29 3,589
2023-01-12 $26.32 $26.44 $26.28 $26.39 $26.39 4,180
2023-01-11 $26.05 $26.26 $26.05 $26.26 $26.26 2,209
2023-01-10 $25.94 $25.94 $25.85 $25.93 $25.93 2,211
2023-01-09 $25.82 $25.97 $25.78 $25.95 $25.95 3,866
2023-01-06 $25.38 $25.74 $25.38 $25.74 $25.74 6,059
2023-01-05 $25.62 $25.62 $25.26 $25.28 $25.28 3,770
2023-01-04 $25.64 $25.82 $25.60 $25.72 $25.72 14,588
2023-01-03 $25.76 $25.76 $25.35 $25.53 $25.53 6,343
2022-12-30 $25.80 $25.80 $25.45 $25.68 $25.68 19,178
2022-12-29 $25.78 $25.93 $25.78 $25.91 $25.91 1,166
2022-12-28 $25.93 $25.93 $25.63 $25.63 $25.63 4,451
2022-12-27 $25.95 $25.97 $25.91 $25.97 $25.97 3,117
2022-12-23 $25.81 $25.95 $25.80 $25.95 $25.95 1,310
2022-12-22 $25.82 $25.89 $25.82 $25.85 $25.66 1,716
2022-12-21 $25.96 $26.12 $25.96 $26.11 $25.93 3,690
2022-12-20 $25.78 $25.81 $25.78 $25.78 $25.60 599
2022-12-19 $25.96 $25.96 $25.63 $25.72 $25.54 23,249
2022-12-16 $26.00 $26.00 $25.70 $25.95 $25.77 4,232
2022-12-15 $26.50 $26.50 $26.31 $26.31 $26.13 2,924
2022-12-14 $26.97 $26.97 $26.74 $26.77 $26.58 4,480
2022-12-13 $27.07 $27.07 $26.69 $26.83 $26.64 7,447
2022-12-12 $26.19 $26.61 $26.19 $26.61 $26.42 569
2022-12-09 $26.34 $26.34 $26.17 $26.17 $25.98 712
2022-12-08 $26.31 $26.31 $26.24 $26.24 $26.24 1,419
2022-12-07 $26.29 $26.29 $26.12 $26.26 $26.26 4,662
2022-12-06 $26.34 $26.41 $26.13 $26.26 $26.26 7,137
2022-12-05 $26.44 $26.46 $26.25 $26.36 $26.36 2,952
2022-12-02 $26.47 $26.61 $26.47 $26.58 $26.58 1,208
2022-12-01 $26.93 $26.93 $26.59 $26.59 $26.59 4,975
2022-11-30 $26.28 $26.72 $26.23 $26.70 $26.70 6,146
2022-11-29 $26.37 $26.37 $26.16 $26.25 $26.25 8,116
2022-11-28 $26.45 $26.47 $26.26 $26.26 $26.26 3,486
2022-11-25 $26.62 $26.62 $26.62 $26.62 $26.62 57
2022-11-23 $26.24 $26.60 $26.15 $26.44 $26.44 14,086
2022-11-22 $26.03 $26.41 $26.03 $26.35 $26.35 3,203
2022-11-21 $26.03 $26.14 $25.91 $26.01 $26.01 13,927
2022-11-18 $25.72 $26.09 $25.72 $26.04 $26.04 4,872
2022-11-17 $25.76 $25.79 $25.63 $25.75 $25.75 5,867
2022-11-16 $25.70 $26.09 $25.70 $25.98 $25.98 4,509
2022-11-15 $25.93 $25.93 $25.72 $25.77 $25.77 8,390
2022-11-14 $25.62 $26.07 $25.60 $25.60 $25.60 24,571
2022-11-11 $25.90 $25.90 $25.73 $25.75 $25.75 1,272
2022-11-10 $25.64 $25.98 $25.64 $25.98 $25.98 7,677
2022-11-09 $25.27 $25.34 $24.93 $24.93 $24.93 4,338
2022-11-08 $25.18 $25.39 $25.18 $25.34 $25.34 438
2022-11-07 $25.49 $25.49 $25.00 $25.13 $25.13 1,222
2022-11-04 $25.54 $25.54 $25.10 $25.41 $25.41 9,838
2022-11-03 $24.92 $25.23 $24.92 $25.19 $25.19 1,985
2022-11-02 $25.26 $25.61 $25.16 $25.19 $25.19 3,377
2022-11-01 $25.55 $25.55 $25.32 $25.43 $25.43 6,184
2022-10-31 $25.25 $25.37 $25.24 $25.32 $25.32 7,134
2022-10-28 $25.08 $25.38 $25.03 $25.38 $25.38 2,159
2022-10-27 $25.01 $25.19 $25.00 $25.00 $25.00 8,005
2022-10-26 $24.83 $24.97 $24.79 $24.81 $24.81 3,283
2022-10-25 $24.57 $24.69 $24.57 $24.69 $24.69 5,217
2022-10-24 $24.30 $24.30 $24.20 $24.27 $24.27 5,810
2022-10-21 $23.93 $24.32 $23.88 $24.26 $24.26 4,024
2022-10-20 $24.13 $24.13 $23.87 $23.94 $23.94 3,306
2022-10-19 $24.27 $24.27 $24.16 $24.25 $24.25 4,044
2022-10-18 $24.47 $24.48 $24.31 $24.38 $24.38 2,260
2022-10-17 $24.23 $24.23 $24.08 $24.09 $24.09 2,225
2022-10-14 $24.18 $24.18 $23.44 $23.44 $23.44 10,655
2022-10-13 $23.11 $24.03 $23.11 $24.01 $24.01 14,189
2022-10-12 $23.79 $23.80 $23.49 $23.49 $23.49 7,087
2022-10-11 $23.77 $24.19 $23.77 $23.97 $23.97 1,685
2022-10-10 $24.09 $24.20 $23.92 $23.92 $23.92 5,593
2022-10-07 $24.26 $24.45 $24.04 $24.12 $24.12 32,696
2022-10-06 $24.84 $24.93 $24.44 $24.52 $24.52 37,358
2022-10-05 $25.10 $25.14 $24.79 $24.97 $24.97 86,788
2022-10-04 $25.12 $25.47 $25.12 $25.38 $25.38 55,294
2022-10-03 $24.64 $24.92 $24.64 $24.79 $24.79 25,219
2022-09-30 $24.45 $24.51 $24.23 $24.23 $24.23 1,821
2022-09-29 $25.07 $25.07 $24.45 $24.45 $24.45 25,494
2022-09-28 $24.72 $25.45 $24.72 $25.20 $25.20 16,394
2022-09-27 $25.12 $25.12 $24.69 $24.70 $24.70 2,387
2022-09-26 $25.29 $25.29 $24.80 $24.94 $24.94 2,881
2022-09-23 $25.66 $25.66 $25.39 $25.46 $25.46 1,556
2022-09-22 $26.34 $26.45 $26.26 $26.30 $26.21 25,789
2022-09-21 $27.00 $27.00 $26.55 $26.55 $26.46 9,853
2022-09-20 $26.85 $26.94 $26.63 $26.78 $26.69 9,993
2022-09-19 $26.58 $27.16 $26.58 $27.11 $27.02 5,621
2022-09-16 $26.70 $27.00 $26.70 $26.90 $26.81 17,108
2022-09-15 $27.28 $27.42 $27.03 $27.03 $26.94 11,921
2022-09-14 $27.57 $27.88 $27.43 $27.58 $27.49 29,822
2022-09-13 $27.46 $27.93 $27.13 $27.36 $27.27 57,332
2022-09-12 $27.85 $27.93 $27.82 $27.93 $27.84 5,770
2022-09-09 $27.53 $27.70 $27.53 $27.66 $27.57 2,298
2022-09-08 $27.42 $27.42 $27.18 $27.18 $27.09 11,496
2022-09-07 $26.85 $27.32 $26.85 $27.32 $27.23 4,675
2022-09-06 $26.99 $26.99 $26.72 $26.72 $26.63 6,393
2022-09-02 $26.93 $27.16 $26.80 $26.80 $26.80 1,892
2022-09-01 $26.70 $26.72 $26.66 $26.72 $26.72 3,186
2022-08-31 $26.76 $26.86 $26.64 $26.64 $26.64 7,377
2022-08-30 $27.03 $27.07 $26.81 $26.81 $26.81 9,824
2022-08-29 $27.09 $27.38 $27.09 $27.31 $27.31 2,624
2022-08-26 $27.73 $27.73 $27.29 $27.29 $27.29 5,393
2022-08-25 $27.59 $27.65 $27.59 $27.60 $27.60 9,048
2022-08-24 $27.36 $27.54 $27.36 $27.54 $27.54 4,855
2022-08-23 $27.06 $27.40 $27.06 $27.37 $27.37 24,364
2022-08-22 $27.35 $27.41 $27.26 $27.27 $27.27 3,780
2022-08-19 $27.62 $27.62 $27.56 $27.56 $27.56 3,164
2022-08-18 $27.67 $27.69 $27.63 $27.65 $27.65 2,646
2022-08-17 $27.30 $27.47 $27.30 $27.43 $27.43 6,307
2022-08-16 $27.30 $27.49 $27.30 $27.45 $27.45 64,034
2022-08-15 $27.03 $27.28 $27.03 $27.27 $27.27 58,764
2022-08-12 $27.04 $27.24 $27.04 $27.24 $27.24 96,410
2022-08-11 $27.07 $27.08 $26.93 $26.93 $26.93 4,745
2022-08-10 $26.86 $26.86 $26.85 $26.85 $26.85 1,649
2022-08-09 $26.53 $26.61 $26.53 $26.55 $26.55 4,740
2022-08-08 $26.59 $26.59 $26.35 $26.38 $26.38 6,381
2022-08-05 $25.97 $26.16 $25.97 $26.16 $26.16 4,485
2022-08-04 $26.28 $26.28 $26.12 $26.12 $26.12 484
2022-08-03 $26.41 $26.41 $26.13 $26.33 $26.33 4,634
2022-08-02 $26.38 $26.50 $26.31 $26.31 $26.31 5,316
2022-08-01 $26.33 $26.38 $26.31 $26.37 $26.37 2,142
2022-07-29 $26.40 $26.49 $26.40 $26.42 $26.42 2,470
2022-07-28 $26.08 $26.29 $26.08 $26.29 $26.29 6,019
2022-07-27 $25.47 $25.62 $25.47 $25.62 $25.62 1,120
2022-07-26 $25.46 $25.46 $25.14 $25.40 $25.40 10,644
2022-07-25 $25.18 $25.25 $25.11 $25.25 $25.25 6,415
2022-07-22 $24.66 $24.78 $24.66 $24.78 $24.78 202
2022-07-21 $24.56 $24.68 $24.56 $24.68 $24.68 1,545
2022-07-20 $24.67 $24.67 $24.67 $24.67 $24.67 103
2022-07-19 $24.64 $24.77 $24.64 $24.75 $24.75 3,081
2022-07-18 $24.41 $24.41 $24.41 $24.41 $24.41 77
2022-07-15 $24.39 $24.44 $24.39 $24.43 $24.43 2,314
2022-07-14 $23.97 $24.25 $23.97 $24.25 $24.25 190
2022-07-13 $24.20 $24.38 $24.20 $24.28 $24.28 970
2022-07-12 $24.50 $24.50 $24.29 $24.29 $24.29 145
2022-07-11 $24.56 $24.56 $24.56 $24.56 $24.56 5
2022-07-08 $24.62 $24.70 $24.62 $24.68 $24.68 1,053
2022-07-07 $24.75 $24.77 $24.73 $24.77 $24.77 510
2022-07-06 $24.48 $24.48 $24.48 $24.48 $24.48 113
2022-07-05 $24.74 $24.74 $24.20 $24.45 $24.45 785
2022-07-01 $24.71 $25.05 $24.71 $25.05 $25.05 3,529
2022-06-30 $24.69 $24.72 $24.68 $24.68 $24.68 778
2022-06-29 $24.69 $24.69 $24.57 $24.57 $24.57 521
2022-06-28 $25.03 $25.03 $24.77 $24.77 $24.77 286
2022-06-27 $24.71 $24.71 $24.71 $24.71 $24.71 118
2022-06-24 $24.26 $24.50 $24.26 $24.44 $24.44 780
2022-06-23 $23.99 $24.10 $23.99 $24.10 $24.01 343
2022-06-22 $23.98 $23.98 $23.88 $23.88 $23.80 412
2022-06-21 $23.75 $24.01 $23.75 $24.01 $23.92 943
2022-06-17 $23.36 $23.49 $23.36 $23.49 $23.40 984
2022-06-16 $23.85 $23.85 $23.55 $23.55 $23.46 3,416
2022-06-15 $24.35 $24.35 $24.11 $24.27 $24.18 1,604
2022-06-14 $24.30 $24.30 $24.13 $24.13 $24.04 722
2022-06-13 $25.16 $25.16 $24.53 $24.58 $24.49 793
2022-06-10 $25.62 $25.62 $25.62 $25.62 $25.52 110
2022-06-09 $26.30 $26.30 $25.95 $25.95 $25.85 884
2022-06-08 $26.66 $26.66 $26.37 $26.40 $26.30 2,802
2022-06-07 $26.58 $26.84 $26.56 $26.84 $26.74 995
2022-06-06 $26.68 $26.68 $26.52 $26.53 $26.43 2,570
2022-06-03 $26.43 $26.43 $26.39 $26.40 $26.30 1,269
2022-06-02 $26.32 $26.50 $26.32 $26.48 $26.38 1,076
2022-06-01 $26.22 $26.22 $26.16 $26.19 $26.10 1,385
2022-05-31 $26.27 $26.34 $26.09 $26.20 $26.10 21,482
2022-05-27 $26.26 $26.51 $26.26 $26.48 $26.38 4,664
2022-05-26 $26.14 $26.14 $26.14 $26.14 $26.05 78
2022-05-25 $25.91 $26.00 $25.91 $26.00 $25.91 37,044
2022-05-24 $25.37 $25.82 $25.37 $25.78 $25.68 1,429
2022-05-23 $25.44 $25.54 $25.42 $25.51 $25.41 4,374
2022-05-20 $25.24 $25.24 $25.24 $25.24 $25.14 82
2022-05-19 $25.17 $25.17 $25.17 $25.17 $25.08 360
2022-05-18 $25.36 $25.36 $25.06 $25.14 $25.05 3,464
2022-05-17 $25.27 $25.42 $25.26 $25.42 $25.33 2,928
2022-05-16 $25.19 $25.27 $25.16 $25.18 $25.09 4,358
2022-05-13 $25.04 $25.04 $25.04 $25.04 $24.95 36
2022-05-12 $24.43 $24.58 $24.43 $24.58 $24.49 383
2022-05-11 $25.02 $25.25 $24.78 $24.78 $24.69 3,634
2022-05-10 $24.89 $24.89 $24.89 $24.89 $24.80 64
2022-05-09 $25.41 $25.41 $25.04 $25.10 $25.00 5,113
2022-05-06 $25.53 $25.74 $25.53 $25.65 $25.56 3,158
2022-05-05 $25.50 $25.60 $25.45 $25.56 $25.47 4,260
2022-05-04 $25.45 $25.99 $25.45 $25.99 $25.89 2,654
2022-05-03 $25.40 $25.40 $25.23 $25.30 $25.21 2,479
2022-05-02 $24.96 $25.00 $24.74 $25.00 $24.91 2,842
2022-04-29 $25.76 $25.76 $25.21 $25.21 $25.12 305
2022-04-28 $25.62 $25.86 $25.62 $25.86 $25.77 211
2022-04-27 $25.59 $25.82 $25.59 $25.60 $25.50 2,323
2022-04-26 $25.70 $25.80 $25.59 $25.59 $25.49 1,084
2022-04-25 $25.60 $25.79 $25.39 $25.74 $25.64 2,911
2022-04-22 $26.39 $26.39 $25.96 $25.96 $25.86 1,001
2022-04-21 $26.84 $26.84 $26.44 $26.44 $26.34 1,140
2022-04-20 $26.99 $27.03 $26.98 $26.98 $26.88 1,437
2022-04-19 $26.68 $26.80 $26.68 $26.78 $26.68 1,318
2022-04-18 $26.78 $26.82 $26.63 $26.63 $26.53 1,995
2022-04-14 $26.72 $26.92 $26.72 $26.77 $26.67 1,162
2022-04-13 $26.85 $26.85 $26.68 $26.75 $26.65 5,615
2022-04-12 $26.83 $26.83 $26.78 $26.78 $26.68 714
2022-04-11 $27.32 $27.32 $26.89 $26.89 $26.79 831
2022-04-08 $26.96 $27.12 $26.96 $27.08 $26.98 548
2022-04-07 $26.85 $26.99 $26.79 $26.99 $26.89 989
2022-04-06 $26.81 $27.00 $26.81 $26.94 $26.84 1,925
2022-04-05 $26.86 $26.99 $26.73 $26.74 $26.64 2,046
2022-04-04 $26.92 $26.92 $26.56 $26.82 $26.72 1,486
2022-04-01 $26.64 $26.87 $26.61 $26.87 $26.77 2,698
2022-03-31 $26.85 $26.85 $26.66 $26.66 $26.56 1,472
2022-03-30 $26.55 $26.61 $26.54 $26.61 $26.51 1,661
2022-03-29 $26.32 $26.43 $26.21 $26.43 $26.33 928
2022-03-28 $26.25 $26.25 $26.13 $26.24 $26.14 1,027
2022-03-25 $26.11 $26.33 $26.11 $26.29 $26.19 2,695
2022-03-24 $25.93 $26.03 $25.91 $26.03 $25.85 2,637
2022-03-23 $25.74 $25.74 $25.72 $25.73 $25.56 9,252
2022-03-22 $25.70 $25.72 $25.69 $25.71 $25.54 1,018
2022-03-21 $25.64 $25.67 $25.64 $25.67 $25.50 233
2022-03-18 $25.46 $25.47 $25.37 $25.47 $25.30 1,454
2022-03-17 $25.59 $25.59 $25.49 $25.51 $25.34 336
2022-03-16 $25.41 $25.41 $25.00 $25.30 $25.13 4,607
2022-03-15 $25.15 $25.31 $25.12 $25.31 $25.14 4,919
2022-03-14 $25.62 $25.62 $25.01 $25.12 $24.95 2,402
2022-03-11 $25.49 $25.49 $25.49 $25.49 $25.32 22
2022-03-10 $25.39 $25.64 $25.39 $25.64 $25.47 1,550
2022-03-09 $25.61 $25.61 $25.46 $25.46 $25.29 3,986
2022-03-08 $25.67 $25.81 $25.57 $25.57 $25.39 1,378
2022-03-07 $25.45 $25.64 $25.45 $25.58 $25.41 660
2022-03-04 $24.97 $25.44 $24.97 $25.44 $25.27 954
2022-03-03 $24.98 $25.06 $24.92 $25.06 $24.89 922
2022-03-02 $24.78 $24.92 $24.74 $24.92 $24.75 3,132
2022-03-01 $24.40 $24.45 $24.40 $24.45 $24.28 439
2022-02-28 $24.09 $24.68 $24.09 $24.68 $24.52 1,767
2022-02-25 $24.08 $24.35 $24.02 $24.35 $24.19 1,055
2022-02-24 $23.27 $23.78 $23.27 $23.78 $23.62 4,896
2022-02-23 $23.36 $23.39 $23.21 $23.21 $23.05 2,162
2022-02-22 $23.46 $23.53 $23.32 $23.37 $23.21 1,843
2022-02-18 $23.58 $23.58 $23.44 $23.49 $23.34 1,475
2022-02-17 $23.49 $23.56 $23.49 $23.56 $23.40 548
2022-02-16 $23.59 $23.64 $23.50 $23.61 $23.45 2,734
2022-02-15 $23.57 $23.57 $23.48 $23.52 $23.36 706
2022-02-14 $23.54 $23.54 $23.40 $23.50 $23.34 727
2022-02-11 $23.95 $23.95 $23.73 $23.74 $23.58 1,344
2022-02-10 $24.17 $24.17 $23.79 $23.79 $23.63 940
2022-02-09 $24.33 $24.33 $24.18 $24.24 $24.08 1,379
2022-02-08 $23.96 $24.07 $23.92 $24.01 $23.85 3,040
2022-02-07 $23.95 $24.05 $23.93 $23.93 $23.77 2,086
2022-02-04 $23.94 $23.98 $23.75 $23.98 $23.82 1,498
2022-02-03 $24.10 $24.12 $24.05 $24.05 $23.89 1,389
2022-02-02 $24.12 $24.28 $24.08 $24.28 $24.12 1,718
2022-02-01 $24.19 $24.19 $23.93 $24.12 $23.96 4,329
2022-01-31 $23.81 $24.18 $23.77 $24.18 $24.02 1,401
2022-01-28 $23.43 $23.72 $23.26 $23.72 $23.56 1,590
2022-01-27 $23.65 $23.71 $23.43 $23.50 $23.34 1,956
2022-01-26 $23.40 $23.45 $23.40 $23.43 $23.27 720
2022-01-25 $23.41 $23.43 $23.41 $23.43 $23.27 1,456
2022-01-24 $23.16 $23.53 $23.02 $23.53 $23.37 1,468
2022-01-21 $23.71 $23.71 $23.71 $23.71 $23.55 250
2022-01-20 $24.07 $24.15 $23.84 $23.84 $23.68 26,642
2022-01-19 $24.03 $24.03 $23.86 $23.96 $23.80 44,509
2022-01-18 $24.11 $24.11 $24.03 $24.03 $23.87 2,464
2022-01-14 $24.30 $24.32 $24.13 $24.32 $24.16 12,054
2022-01-13 $24.48 $24.50 $24.43 $24.43 $24.27 4,284
2022-01-12 $24.43 $24.47 $24.43 $24.47 $24.30 398
2022-01-11 $24.25 $24.38 $24.23 $24.38 $24.21 6,683
2022-01-10 $24.30 $24.30 $24.13 $24.20 $24.04 21,087
2022-01-07 $24.38 $24.55 $24.38 $24.45 $24.29 8,524
2022-01-06 $24.51 $24.51 $24.37 $24.37 $24.21 443
2022-01-05 $24.81 $24.89 $24.47 $24.47 $24.31 3,303
2022-01-04 $24.82 $24.82 $24.70 $24.74 $24.58 2,165
2022-01-03 $24.81 $24.84 $24.65 $24.73 $24.56 1,233
2021-12-31 $24.66 $24.86 $24.66 $24.81 $24.65 1,174
2021-12-30 $24.73 $24.73 $24.67 $24.69 $24.52 866
2021-12-29 $24.64 $24.69 $24.63 $24.65 $24.48 1,724
2021-12-28 $24.60 $24.60 $24.55 $24.55 $24.38 650
2021-12-27 $24.40 $24.46 $24.39 $24.45 $24.29 2,542
2021-12-23 $24.45 $24.47 $24.35 $24.38 $24.22 9,394
2021-12-22 $24.31 $24.46 $24.31 $24.46 $24.16 1,320
2021-12-21 $24.45 $24.46 $24.35 $24.35 $24.05 616
2021-12-20 $24.01 $24.18 $23.92 $24.18 $23.89 1,029
2021-12-17 $24.52 $24.52 $24.29 $24.29 $23.99 4,136
2021-12-16 $24.63 $24.63 $24.62 $24.62 $24.32 186
2021-12-15 $24.28 $24.48 $24.09 $24.48 $24.18 870
2021-12-14 $23.97 $24.23 $23.96 $24.10 $23.81 2,676
2021-12-13 $24.21 $24.38 $24.21 $24.31 $24.01 2,451
2021-12-10 $24.19 $24.20 $24.18 $24.19 $23.89 2,608
2021-12-09 $24.21 $24.22 $24.14 $24.14 $23.85 1,262
2021-12-08 $24.36 $24.36 $24.32 $24.32 $24.02 695
2021-12-07 $24.41 $24.42 $24.32 $24.32 $24.03 4,268
2021-12-06 $24.12 $24.12 $24.04 $24.11 $23.82 552
2021-12-03 $23.70 $23.70 $23.65 $23.70 $23.41 43,889
2021-12-02 $23.54 $23.85 $23.54 $23.75 $23.46 8,405
2021-12-01 $24.15 $24.15 $23.58 $23.58 $23.30 3,296
2021-11-30 $23.91 $23.94 $23.68 $23.68 $23.39 5,147
2021-11-29 $24.22 $24.30 $24.22 $24.27 $23.97 2,090
2021-11-26 $24.16 $24.16 $23.94 $24.06 $23.77 7,974
2021-11-24 $24.29 $24.47 $24.29 $24.47 $24.18 3,619
2021-11-23 $24.39 $24.39 $24.33 $24.34 $24.05 4,677
2021-11-22 $24.35 $24.42 $24.35 $24.38 $24.08 929
2021-11-19 $24.18 $24.29 $24.18 $24.29 $23.99 2,820
2021-11-18 $24.22 $24.22 $24.15 $24.21 $23.92 1,053
2021-11-17 $24.27 $24.31 $24.27 $24.31 $24.02 485
2021-11-16 $24.41 $24.42 $24.33 $24.33 $24.03 2,726
2021-11-15 $24.28 $24.38 $24.28 $24.38 $24.08 2,661
2021-11-12 $24.13 $24.23 $24.08 $24.21 $23.91 2,569
2021-11-11 $24.16 $24.20 $24.16 $24.20 $23.90 597
2021-11-10 $24.30 $24.30 $24.23 $24.25 $23.95 3,973
2021-11-09 $24.29 $24.32 $24.25 $24.29 $24.00 2,653
2021-11-08 $24.27 $24.28 $24.23 $24.27 $23.97 2,533
2021-11-05 $24.40 $24.51 $24.40 $24.45 $24.15 1,871
2021-11-04 $24.32 $24.34 $24.22 $24.31 $24.01 927
2021-11-03 $24.29 $24.38 $24.25 $24.38 $24.08 3,553
2021-11-02 $24.48 $24.50 $24.44 $24.50 $24.20 1,201
2021-11-01 $24.40 $24.56 $24.40 $24.56 $24.26 343
2021-10-29 $24.53 $24.54 $24.32 $24.36 $24.06 2,848
2021-10-28 $24.48 $24.48 $24.48 $24.48 $24.19 2,425
2021-10-27 $24.43 $24.43 $24.20 $24.20 $23.90 1,174
2021-10-26 $24.28 $24.28 $24.28 $24.28 $23.99 25
2021-10-25 $24.27 $24.27 $24.25 $24.25 $23.96 225
2021-10-22 $24.25 $24.25 $24.25 $24.25 $23.95 142
2021-10-21 $24.09 $24.21 $24.09 $24.15 $23.85 5,787
2021-10-20 $24.20 $24.20 $24.12 $24.12 $23.83 2,249
2021-10-19 $23.92 $23.93 $23.88 $23.88 $23.59 1,463
2021-10-18 $23.70 $23.70 $23.65 $23.65 $23.36 688
2021-10-15 $23.84 $23.84 $23.84 $23.84 $23.55 687
2021-10-14 $23.85 $23.85 $23.84 $23.84 $23.55 544
2021-10-13 $23.48 $23.59 $23.48 $23.59 $23.31 1,384
2021-10-12 $23.27 $23.32 $23.25 $23.26 $22.97 2,238
2021-10-11 $23.04 $23.04 $23.04 $23.04 $22.76 106
2021-10-08 $23.22 $23.22 $23.22 $23.22 $22.94 1
2021-10-07 $23.43 $23.43 $23.35 $23.35 $23.07 515
2021-10-06 $22.98 $23.27 $22.98 $23.27 $22.98 1,737
2021-10-05 $23.26 $23.26 $23.14 $23.14 $22.86 1,187
2021-10-04 $22.99 $23.20 $22.99 $23.18 $22.90 2,174
2021-10-01 $23.03 $23.09 $22.87 $23.03 $22.75 1,794
2021-09-30 $23.03 $23.03 $22.96 $22.96 $22.68 2,458
2021-09-29 $22.93 $23.09 $22.93 $23.06 $22.78 1,707
2021-09-28 $23.11 $23.21 $22.61 $22.94 $22.66 29,989
2021-09-27 $23.44 $23.49 $23.19 $23.19 $22.91 1,154
2021-09-24 $23.39 $23.49 $23.36 $23.42 $23.13 27,964
2021-09-23 $23.60 $23.60 $23.43 $23.43 $23.15 26,915
2021-09-22 $23.59 $23.59 $23.50 $23.50 $23.11 15,766
2021-09-21 $23.50 $23.56 $23.41 $23.41 $23.02 8,981
2021-09-20 $23.46 $23.46 $23.24 $23.40 $23.01 11,907
2021-09-17 $23.74 $23.74 $23.58 $23.58 $23.19 1,687
2021-09-16 $23.86 $23.86 $23.82 $23.82 $23.43 515
2021-09-15 $23.91 $24.10 $23.91 $24.01 $23.62 10,462
2021-09-14 $24.18 $24.18 $24.08 $24.08 $23.69 2,120
2021-09-13 $24.34 $24.39 $24.16 $24.21 $23.81 961
2021-09-10 $24.34 $24.34 $24.20 $24.20 $23.80 469
2021-09-09 $24.59 $24.59 $24.43 $24.47 $24.07 2,498
2021-09-08 $24.47 $24.67 $24.47 $24.59 $24.19 3,336
2021-09-07 $24.51 $24.51 $24.36 $24.38 $23.98 3,250
2021-09-03 $24.79 $24.84 $24.71 $24.71 $24.31 1,892
2021-09-02 $24.80 $24.85 $24.78 $24.85 $24.44 1,243
2021-09-01 $24.56 $24.62 $24.53 $24.58 $24.17 2,491
2021-08-31 $24.31 $24.33 $24.21 $24.27 $23.87 6,131
2021-08-30 $24.28 $24.28 $24.28 $24.28 $23.88 830
2021-08-27 $24.22 $24.32 $24.14 $24.23 $23.83 7,414
2021-08-26 $24.26 $24.26 $24.16 $24.16 $23.77 2,269
2021-08-25 $24.33 $24.36 $24.31 $24.31 $23.91 1,050
2021-08-24 $24.25 $24.31 $24.17 $24.24 $23.84 3,207
2021-08-23 $24.48 $24.48 $24.29 $24.29 $23.89 2,050
2021-08-20 $24.32 $24.46 $24.32 $24.44 $24.04 2,496
2021-08-19 $24.01 $24.27 $24.01 $24.13 $23.73 83,966
2021-08-18 $24.26 $24.26 $24.14 $24.20 $23.80 13,295
2021-08-17 $24.15 $24.21 $24.15 $24.21 $23.81 1,243
2021-08-16 $24.27 $24.27 $24.27 $24.27 $23.87 485
2021-08-13 $24.19 $24.35 $24.19 $24.23 $23.83 1,764
2021-08-12 $24.17 $24.20 $24.14 $24.20 $23.80 1,647
2021-08-11 $24.22 $24.22 $24.18 $24.18 $23.78 761
2021-08-10 $24.01 $24.08 $24.01 $24.08 $23.68 224
2021-08-09 $24.07 $24.07 $23.98 $23.98 $23.58 4,134
2021-08-06 $24.15 $24.20 $24.14 $24.14 $23.74 3,967
2021-08-05 $24.02 $24.19 $24.02 $24.19 $23.79 3,412
2021-08-04 $23.94 $23.95 $23.85 $23.95 $23.56 9,880
2021-08-03 $24.02 $24.05 $23.92 $23.98 $23.58 18,453
2021-08-02 $23.87 $23.87 $23.80 $23.80 $23.41 657
2021-07-30 $23.80 $23.80 $23.67 $23.67 $23.28 1,065
2021-07-29 $23.94 $23.94 $23.88 $23.89 $23.50 763
2021-07-28 $23.79 $23.90 $23.76 $23.90 $23.50 3,103
2021-07-27 $23.54 $23.83 $23.50 $23.76 $23.37 2,787
2021-07-26 $23.52 $23.65 $23.52 $23.56 $23.17 5,994
2021-07-23 $23.43 $23.62 $23.43 $23.54 $23.15 1,350
2021-07-22 $23.38 $23.45 $23.38 $23.42 $23.03 373
2021-07-21 $23.62 $23.62 $23.37 $23.40 $23.01 2,411
2021-07-20 $23.20 $23.37 $23.20 $23.37 $22.98 958
2021-07-19 $23.35 $23.35 $23.01 $23.13 $22.75 4,775
2021-07-16 $23.64 $23.68 $23.60 $23.60 $23.21 1,299
2021-07-15 $23.36 $23.54 $23.33 $23.49 $23.11 2,729
2021-07-14 $23.53 $23.53 $23.42 $23.42 $23.04 413
2021-07-13 $23.58 $23.58 $23.31 $23.31 $22.93 4,887
2021-07-12 $23.45 $23.58 $23.45 $23.53 $23.14 6,098
2021-07-09 $23.50 $23.50 $23.50 $23.50 $23.11 271
2021-07-08 $23.34 $23.53 $23.34 $23.44 $23.06 16,390
2021-07-07 $23.49 $23.60 $23.49 $23.55 $23.16 2,405
2021-07-06 $23.30 $23.52 $23.30 $23.46 $23.07 44,125
2021-07-02 $23.41 $23.43 $23.39 $23.42 $23.03 857
2021-07-01 $23.28 $23.43 $23.28 $23.39 $23.00 2,925
2021-06-30 $23.18 $23.22 $23.15 $23.22 $22.83 2,952
2021-06-29 $23.42 $23.42 $23.24 $23.25 $22.87 1,128
2021-06-28 $23.39 $23.47 $23.39 $23.40 $23.01 1,474
2021-06-25 $23.19 $23.36 $23.19 $23.36 $22.97 1,963
2021-06-24 $23.18 $23.18 $23.15 $23.15 $22.77 1,640
2021-06-23 $23.38 $23.38 $23.30 $23.30 $22.82 1,135
2021-06-22 $23.49 $23.52 $23.46 $23.48 $23.00 1,289
2021-06-21 $23.43 $23.57 $23.43 $23.49 $23.01 2,256
2021-06-18 $23.51 $23.51 $23.30 $23.30 $22.82 1,506
2021-06-17 $23.79 $23.80 $23.77 $23.77 $23.29 545
2021-06-16 $24.00 $24.05 $23.76 $23.79 $23.30 2,314
2021-06-15 $23.93 $23.94 $23.93 $23.94 $23.45 1,121
2021-06-14 $23.94 $23.99 $23.94 $23.95 $23.46 1,323
2021-06-11 $23.84 $23.87 $23.82 $23.87 $23.38 4,078
2021-06-10 $23.70 $23.82 $23.70 $23.80 $23.31 3,210
2021-06-09 $23.56 $23.71 $23.56 $23.65 $23.16 2,171
2021-06-08 $23.57 $23.57 $23.48 $23.49 $23.01 2,664
2021-06-07 $23.38 $23.62 $23.38 $23.57 $23.09 1,371
2021-06-04 $23.53 $23.53 $23.46 $23.48 $23.00 1,655
2021-06-03 $23.52 $23.54 $23.50 $23.54 $23.06 2,811
2021-06-02 $23.47 $23.54 $23.41 $23.46 $22.98 3,660
2021-06-01 $23.57 $23.57 $23.49 $23.49 $23.01 7,071
2021-05-28 $23.50 $23.52 $23.49 $23.49 $23.01 774
2021-05-27 $23.53 $23.53 $23.49 $23.49 $23.01 1,733
2021-05-26 $23.49 $23.55 $23.49 $23.53 $23.05 7,786
2021-05-25 $23.69 $23.69 $23.49 $23.49 $23.00 9,413
2021-05-24 $23.67 $23.69 $23.67 $23.67 $23.18 1,156
2021-05-21 $23.67 $23.67 $23.67 $23.67 $23.18 322
2021-05-20 $23.52 $23.52 $23.49 $23.49 $23.01 217
2021-05-19 $23.13 $23.28 $23.13 $23.28 $22.80 6,006
2021-05-18 $23.33 $23.34 $23.31 $23.31 $22.83 476
2021-05-17 $23.35 $23.35 $23.30 $23.30 $22.82 387
2021-05-14 $23.44 $23.44 $23.44 $23.44 $22.96 26
2021-05-13 $23.01 $23.23 $23.01 $23.20 $22.72 1,653
2021-05-12 $23.31 $23.31 $22.82 $22.82 $22.35 4,349
2021-05-11 $23.48 $23.48 $23.32 $23.32 $22.84 1,517
2021-05-10 $23.69 $23.70 $23.66 $23.66 $23.17 3,820
2021-05-07 $23.55 $23.67 $23.55 $23.59 $23.10 1,212
2021-05-06 $23.38 $23.47 $23.32 $23.47 $22.99 3,399
2021-05-05 $23.37 $23.38 $23.37 $23.38 $22.90 454
2021-05-04 $23.62 $23.66 $23.61 $23.65 $23.16 822
2021-05-03 $23.97 $24.00 $23.86 $23.86 $23.37 5,653
2021-04-30 $23.80 $23.82 $23.73 $23.80 $23.31 4,894
2021-04-29 $23.63 $23.83 $23.63 $23.82 $23.33 3,761
2021-04-28 $23.65 $23.68 $23.62 $23.64 $23.15 5,362
2021-04-27 $23.80 $23.80 $23.71 $23.71 $23.23 1,313
2021-04-26 $23.92 $23.92 $23.80 $23.80 $23.31 1,735
2021-04-23 $23.82 $23.92 $23.82 $23.90 $23.41 2,595
2021-04-22 $23.95 $23.95 $23.79 $23.79 $23.30 2,068
2021-04-21 $23.84 $23.84 $23.77 $23.77 $23.28 3,583
2021-04-20 $23.82 $23.88 $23.80 $23.86 $23.37 2,280
2021-04-19 $23.78 $23.78 $23.73 $23.78 $23.29 1,335
2021-04-16 $23.81 $23.90 $23.81 $23.85 $23.36 2,262
2021-04-15 $23.65 $23.72 $23.65 $23.72 $23.23 647
2021-04-14 $23.54 $23.56 $23.51 $23.56 $23.08 5,138
2021-04-13 $23.25 $23.50 $23.25 $23.49 $23.01 111,439
2021-04-12 $23.37 $23.37 $23.26 $23.26 $22.78 6,929
2021-04-09 $23.33 $23.33 $23.30 $23.30 $22.82 1,900
2021-04-08 $23.31 $23.33 $23.31 $23.31 $22.83 760
2021-04-07 $23.30 $23.30 $23.20 $23.25 $22.77 2,054
2021-04-06 $23.25 $23.30 $23.25 $23.30 $22.82 220
2021-04-05 $23.30 $23.31 $23.24 $23.24 $22.76 631
2021-04-01 $23.03 $23.04 $22.99 $23.04 $22.57 1,291
2021-03-31 $22.94 $23.02 $22.94 $23.02 $22.55 597
2021-03-30 $22.89 $22.94 $22.83 $22.83 $22.36 4,189
2021-03-29 $22.83 $23.07 $22.83 $22.95 $22.48 3,114
2021-03-26 $22.70 $22.95 $22.70 $22.85 $22.38 2,335
2021-03-25 $22.67 $22.67 $22.67 $22.67 $22.20 292
2021-03-24 $22.57 $22.72 $22.57 $22.57 $22.03 1,668
2021-03-23 $22.57 $22.57 $22.57 $22.57 $22.03 586
2021-03-22 $22.37 $22.52 $22.37 $22.40 $21.86 875
2021-03-19 $22.42 $22.47 $22.36 $22.36 $21.83 1,121
2021-03-18 $22.34 $22.39 $22.19 $22.19 $21.66 2,975
2021-03-17 $22.72 $22.77 $22.55 $22.55 $22.01 2,324
2021-03-16 $22.90 $23.02 $22.88 $22.88 $22.33 3,870
2021-03-15 $22.70 $23.01 $22.70 $22.90 $22.35 6,091
2021-03-12 $22.41 $22.78 $22.41 $22.67 $22.13 4,772
2021-03-11 $22.59 $22.69 $22.53 $22.53 $21.99 3,114
2021-03-10 $22.20 $22.46 $22.20 $22.39 $21.85 1,003
2021-03-09 $22.03 $22.35 $22.03 $22.25 $21.72 9,428
2021-03-08 $21.71 $22.03 $21.70 $21.90 $21.38 2,398
2021-03-05 $21.51 $21.71 $21.27 $21.71 $21.19 1,128
2021-03-04 $21.57 $21.69 $21.40 $21.40 $20.89 28,143
2021-03-03 $21.49 $21.49 $21.28 $21.37 $20.85 1,985
2021-03-02 $21.86 $21.86 $21.74 $21.74 $21.22 3,851
2021-03-01 $21.61 $21.87 $21.61 $21.79 $21.27 5,216
2021-02-26 $21.60 $21.63 $21.36 $21.36 $20.85 3,577
2021-02-25 $21.85 $21.95 $21.68 $21.68 $21.16 8,097
2021-02-24 $21.91 $22.00 $21.90 $21.93 $21.40 4,734
2021-02-23 $21.87 $22.09 $21.87 $22.03 $21.51 3,380
2021-02-22 $22.40 $22.40 $21.87 $21.96 $21.44 3,845
2021-02-19 $22.54 $22.54 $22.43 $22.44 $21.90 4,203
2021-02-18 $22.52 $22.54 $22.52 $22.54 $22.00 385
2021-02-17 $22.51 $22.51 $22.41 $22.51 $21.97 3,054
2021-02-16 $22.72 $22.76 $22.53 $22.53 $21.99 3,154
2021-02-12 $22.96 $22.96 $22.67 $22.71 $22.17 78,188
2021-02-11 $22.94 $22.98 $22.87 $22.87 $22.32 3,814
2021-02-10 $22.93 $23.01 $22.85 $22.97 $22.42 7,863
2021-02-09 $22.81 $22.86 $22.80 $22.85 $22.30 4,409
2021-02-08 $23.12 $23.12 $22.90 $22.96 $22.41 5,523
2021-02-05 $23.15 $23.17 $23.11 $23.11 $22.56 6,142
2021-02-04 $22.92 $23.00 $22.81 $22.96 $22.41 20,357
2021-02-03 $22.93 $22.95 $22.86 $22.93 $22.38 17,670
2021-02-02 $23.11 $23.13 $22.95 $22.95 $22.40 1,976
2021-02-01 $22.70 $22.93 $22.70 $22.82 $22.28 461
2021-01-29 $22.78 $22.78 $22.61 $22.67 $22.13 1,284
2021-01-28 $22.55 $22.95 $22.55 $22.76 $22.22 3,292
2021-01-27 $22.76 $22.76 $22.29 $22.40 $21.87 9,777
2021-01-26 $23.30 $23.30 $23.08 $23.11 $22.56 5,123
2021-01-25 $23.26 $23.38 $23.25 $23.38 $22.82 8,943
2021-01-22 $23.09 $23.24 $23.09 $23.24 $22.69 2,259
2021-01-21 $23.26 $23.26 $23.21 $23.21 $22.65 3,390
2021-01-20 $23.20 $23.25 $23.20 $23.25 $22.69 1,571
2021-01-19 $23.12 $23.16 $23.07 $23.07 $22.52 5,442
2021-01-15 $22.92 $23.09 $22.92 $23.05 $22.50 613
2021-01-14 $22.89 $22.99 $22.89 $22.96 $22.41 4,483
2021-01-13 $22.75 $23.10 $22.75 $23.01 $22.46 2,484
2021-01-12 $22.83 $22.83 $22.78 $22.78 $22.24 647
2021-01-11 $22.75 $22.75 $22.71 $22.72 $22.18 2,359
2021-01-08 $23.01 $23.06 $22.86 $23.00 $22.45 4,094
2021-01-07 $23.02 $23.12 $22.92 $22.92 $22.37 2,574
2021-01-06 $22.59 $23.12 $22.59 $23.02 $22.47 7,411
2021-01-05 $22.26 $22.35 $22.26 $22.33 $21.80 1,451
2021-01-04 $22.24 $22.24 $22.24 $22.24 $21.71 327
2020-12-31 $22.27 $22.50 $22.27 $22.50 $21.96 1,122
2020-12-30 $22.26 $22.26 $22.26 $22.26 $21.73 60
2020-12-29 $22.19 $22.19 $22.19 $22.19 $21.66 272
2020-12-28 $22.16 $22.16 $22.12 $22.12 $21.59 672
2020-12-24 $21.95 $22.02 $21.95 $22.02 $21.49 373
2020-12-23 $22.15 $22.18 $22.03 $22.03 $21.43 6,937
2020-12-22 $22.04 $22.05 $21.92 $21.98 $21.38 1,334
2020-12-21 $21.68 $21.85 $21.68 $21.85 $21.25 360
2020-12-18 $22.33 $22.33 $22.13 $22.13 $21.52 1,343
2020-12-17 $22.39 $22.39 $22.32 $22.33 $21.72 1,146
2020-12-16 $22.26 $22.26 $22.18 $22.18 $21.57 328
2020-12-15 $22.35 $22.39 $22.35 $22.39 $21.77 892
2020-12-14 $22.06 $22.06 $22.06 $22.06 $21.45 165
2020-12-11 $22.03 $22.06 $22.03 $22.05 $21.44 1,807
2020-12-10 $22.01 $22.14 $21.75 $22.14 $21.53 609
2020-12-09 $22.15 $22.15 $22.08 $22.08 $21.47 215
2020-12-08 $22.26 $22.26 $22.19 $22.19 $21.58 342
2020-12-07 $22.07 $22.14 $22.07 $22.12 $21.51 3,192
2020-12-04 $22.26 $22.27 $22.10 $22.10 $21.49 2,893
2020-12-03 $22.28 $22.28 $22.17 $22.17 $21.56 1,567
2020-12-02 $22.24 $22.24 $22.24 $22.24 $21.63 131
2020-12-01 $22.43 $22.43 $22.22 $22.22 $21.61 14,952
2020-11-30 $22.14 $22.21 $22.11 $22.11 $21.50 2,571
2020-11-27 $22.59 $22.59 $22.38 $22.39 $21.77 5,718
2020-11-25 $22.35 $22.48 $22.34 $22.48 $21.86 8,349
2020-11-24 $22.39 $22.55 $22.39 $22.42 $21.81 5,938
2020-11-23 $22.13 $22.89 $22.13 $22.21 $21.60 31,117
2020-11-20 $22.14 $22.14 $22.14 $22.14 $21.53 1
2020-11-19 $21.96 $22.04 $21.96 $22.04 $21.44 3,989
2020-11-18 $22.55 $22.55 $22.12 $22.12 $21.52 3,066
2020-11-17 $22.61 $22.63 $22.49 $22.49 $21.87 634
2020-11-16 $22.72 $22.72 $22.72 $22.72 $22.10 115
2020-11-13 $22.55 $22.67 $22.55 $22.63 $22.01 8,028
2020-11-12 $22.40 $22.41 $22.39 $22.41 $21.79 1,582
2020-11-11 $22.78 $22.78 $22.78 $22.78 $22.16 116
2020-11-10 $22.55 $22.68 $22.55 $22.63 $22.01 3,722
2020-11-09 $22.58 $22.61 $22.38 $22.38 $21.77 761
2020-11-06 $22.11 $22.11 $22.03 $22.03 $21.42 912
2020-11-05 $22.18 $22.18 $22.07 $22.07 $21.47 6,640
2020-11-04 $22.16 $22.16 $21.83 $21.83 $21.23 220
2020-11-03 $22.11 $22.11 $22.06 $22.06 $21.45 281
2020-11-02 $21.58 $21.79 $21.58 $21.79 $21.20 189
2020-10-30 $21.36 $21.36 $21.36 $21.36 $20.77 183
2020-10-29 $21.30 $21.66 $21.30 $21.55 $20.96 642
2020-10-28 $21.66 $21.66 $21.41 $21.41 $20.82 308
2020-10-27 $21.96 $22.05 $21.94 $21.94 $21.33 281
2020-10-26 $21.92 $21.92 $21.91 $21.91 $21.31 207
2020-10-23 $22.00 $22.00 $22.00 $22.00 $21.39 4
2020-10-22 $21.92 $21.98 $21.91 $21.98 $21.38 1,432
2020-10-21 $21.91 $21.91 $21.77 $21.77 $21.17 2,551
2020-10-20 $21.86 $21.86 $21.82 $21.82 $21.22 342
2020-10-19 $21.98 $21.98 $21.72 $21.72 $21.12 207
2020-10-16 $21.85 $21.96 $21.85 $21.95 $21.34 2,017
2020-10-15 $21.87 $21.87 $21.84 $21.84 $21.24 1,224
2020-10-14 $21.92 $21.92 $21.85 $21.85 $21.25 3,741
2020-10-13 $21.79 $21.85 $21.79 $21.85 $21.25 334
2020-10-12 $21.93 $21.93 $21.93 $21.93 $21.32 77
2020-10-09 $21.79 $21.79 $21.79 $21.79 $21.20 104
2020-10-08 $21.77 $21.84 $21.77 $21.84 $21.24 1,527
2020-10-07 $21.44 $21.54 $21.44 $21.54 $20.95 815
2020-10-06 $21.38 $21.38 $21.31 $21.31 $20.72 503
2020-10-05 $21.12 $21.12 $21.12 $21.12 $20.54 527
2020-10-02 $20.90 $20.90 $20.85 $20.85 $20.28 164
2020-10-01 $20.66 $20.71 $20.66 $20.71 $20.14 1,218
2020-09-30 $20.56 $20.56 $20.56 $20.56 $19.99 230
2020-09-29 $20.47 $20.54 $20.46 $20.54 $19.98 403
2020-09-28 $20.58 $20.58 $20.46 $20.46 $19.90 347
2020-09-25 $20.19 $20.35 $20.18 $20.35 $19.79 1,854
2020-09-24 $20.11 $20.11 $20.08 $20.08 $19.53 314
2020-09-23 $20.03 $20.03 $20.03 $20.03 $19.36 5,315
2020-09-22 $20.36 $20.36 $20.24 $20.33 $19.65 5,315
2020-09-21 $20.22 $20.24 $20.21 $20.24 $19.57 202
2020-09-18 $20.38 $20.38 $20.38 $20.38 $19.70 1
2020-09-17 $20.55 $20.55 $20.55 $20.55 $19.87 466
2020-09-16 $20.81 $20.81 $20.73 $20.73 $20.04 466
2020-09-15 $20.99 $20.99 $20.74 $20.74 $20.04 216
2020-09-14 $20.67 $20.67 $20.67 $20.67 $19.98 16
2020-09-11 $20.50 $20.50 $20.50 $20.50 $19.82 7
2020-09-10 $20.51 $20.51 $20.51 $20.51 $19.83 88
2020-09-09 $20.88 $20.88 $20.79 $20.79 $20.10 209
2020-09-08 $20.54 $20.54 $20.54 $20.54 $19.85 132
2020-09-04 $20.75 $20.75 $20.73 $20.73 $20.04 197
2020-09-03 $20.88 $20.88 $20.88 $20.88 $20.18 15
2020-09-02 $21.12 $21.12 $21.12 $21.12 $20.41 3
2020-09-01 $20.76 $20.76 $20.76 $20.76 $20.07 202
2020-08-31 $20.95 $20.95 $20.95 $20.95 $20.25 202
2020-08-28 $20.96 $20.96 $20.96 $20.96 $20.26 174
2020-08-27 $20.98 $20.98 $20.98 $20.98 $20.28 38
2020-08-26 $20.99 $20.99 $20.95 $20.95 $20.25 265
2020-08-25 $21.22 $21.22 $21.12 $21.12 $20.42 234
2020-08-24 $21.25 $21.25 $21.25 $21.25 $20.54 9
2020-08-21 $21.12 $21.18 $21.12 $21.18 $20.47 624
2020-08-20 $21.10 $21.14 $21.08 $21.14 $20.43 740
2020-08-19 $21.21 $21.21 $21.21 $21.21 $20.51 94
2020-08-18 $21.29 $21.29 $21.27 $21.27 $20.56 607
2020-08-17 $21.39 $21.39 $21.34 $21.34 $20.63 4,153
2020-08-14 $21.47 $21.47 $21.35 $21.35 $20.63 100
2020-08-13 $21.49 $21.49 $21.49 $21.49 $20.77 36
2020-08-12 $21.53 $21.58 $21.50 $21.50 $20.78 15,473
2020-08-11 $21.40 $21.40 $21.21 $21.21 $20.51 637
2020-08-10 $21.60 $21.60 $21.60 $21.60 $20.88 100
2020-08-07 $21.35 $21.50 $21.35 $21.50 $20.78 100
2020-08-06 $21.16 $21.26 $21.16 $21.26 $20.56 200
2020-08-05 $21.35 $21.35 $21.14 $21.21 $20.50 277
2020-08-04 $21.15 $21.25 $21.15 $21.25 $20.55 240
2020-08-03 $21.13 $21.13 $21.06 $21.08 $20.38 816
2020-07-31 $21.13 $21.13 $21.13 $21.13 $20.42 29
2020-07-30 $20.99 $21.08 $20.99 $21.08 $20.38 1,816
2020-07-29 $21.14 $21.14 $21.14 $21.14 $20.43 6
2020-07-28 $20.92 $20.92 $20.92 $20.92 $20.22 6
2020-07-27 $20.75 $20.75 $20.75 $20.75 $20.06 4
2020-07-24 $20.91 $20.91 $20.90 $20.90 $20.20 481
2020-07-23 $21.00 $21.00 $21.00 $21.00 $20.30 41
2020-07-22 $20.88 $21.00 $20.88 $21.00 $20.30 497
2020-07-21 $20.77 $20.77 $20.75 $20.75 $20.05 402
2020-07-20 $20.57 $20.57 $20.57 $20.57 $19.89 100
2020-07-17 $20.75 $20.75 $20.75 $20.75 $20.06 0
2020-07-16 $20.51 $20.51 $20.51 $20.51 $19.83 0
2020-07-15 $20.37 $20.37 $20.37 $20.37 $19.69 100
2020-07-14 $20.05 $20.30 $20.05 $20.30 $19.62 179
2020-07-13 $20.08 $20.08 $20.05 $20.05 $19.38 244
2020-07-10 $20.00 $20.00 $20.00 $20.00 $19.34 0
2020-07-09 $19.74 $19.74 $19.74 $19.74 $19.08 11
2020-07-08 $19.99 $19.99 $19.99 $19.99 $19.33 0
2020-07-07 $19.84 $19.84 $19.84 $19.84 $19.17 4
2020-07-06 $19.89 $19.89 $19.89 $19.89 $19.22 6
2020-07-02 $19.90 $19.90 $19.90 $19.90 $19.24 100
2020-07-01 $19.52 $19.81 $19.52 $19.81 $19.15 300
2020-06-30 $19.57 $19.57 $19.57 $19.57 $18.91 4
2020-06-29 $19.33 $19.36 $19.33 $19.36 $18.71 152
2020-06-26 $19.17 $19.17 $19.17 $19.17 $18.53 55
2020-06-25 $19.24 $19.36 $19.24 $19.36 $18.72 1,003
2020-06-24 $19.60 $19.60 $19.60 $19.60 $18.84 1
2020-06-23 $20.01 $20.01 $19.84 $19.84 $19.06 730
2020-06-22 $20.05 $20.05 $19.97 $19.97 $19.19 157
2020-06-19 $20.30 $20.30 $19.81 $19.81 $19.04 554
2020-06-18 $20.13 $20.17 $20.13 $20.17 $19.38 101
2020-06-17 $20.13 $20.14 $20.13 $20.14 $19.36 102
2020-06-16 $20.42 $20.42 $20.12 $20.12 $19.33 105
2020-06-15 $20.08 $20.08 $20.08 $20.08 $19.30 5
2020-06-12 $20.00 $20.00 $19.77 $19.77 $19.00 100
2020-06-11 $20.05 $20.05 $19.78 $19.78 $19.01 170
2020-06-10 $20.64 $20.64 $20.62 $20.62 $19.82 102
2020-06-09 $20.64 $20.69 $20.64 $20.69 $19.88 140
2020-06-08 $20.96 $21.07 $20.96 $21.07 $20.25 372
2020-06-05 $20.99 $20.99 $20.72 $20.72 $19.91 626
2020-06-04 $20.50 $20.50 $20.50 $20.50 $19.70 51
2020-06-03 $20.79 $20.79 $20.79 $20.79 $19.98 71
2020-06-02 $20.48 $20.48 $20.48 $20.48 $19.69 1
2020-06-01 $20.37 $20.37 $20.37 $20.37 $19.57 146
2020-05-29 $19.98 $20.22 $19.98 $20.22 $19.43 580
2020-05-28 $20.00 $20.00 $20.00 $20.00 $19.22 0
2020-05-27 $19.63 $19.63 $19.63 $19.63 $18.86 103
2020-05-26 $19.50 $19.50 $19.50 $19.50 $18.74 214
2020-05-22 $19.34 $19.34 $19.34 $19.34 $18.58 47
2020-05-21 $19.20 $19.20 $19.20 $19.20 $18.45 3
2020-05-20 $19.31 $19.31 $19.31 $19.31 $18.56 0
2020-05-19 $19.22 $19.22 $19.22 $19.22 $18.47 207
2020-05-18 $19.40 $19.40 $19.40 $19.40 $18.64 100
2020-05-15 $18.68 $18.68 $18.68 $18.68 $17.95 0
2020-05-14 $18.76 $18.76 $18.76 $18.76 $18.03 0
2020-05-13 $18.68 $18.68 $18.68 $18.68 $17.95 82
2020-05-12 $18.93 $18.93 $18.93 $18.93 $18.19 324
2020-05-11 $19.23 $19.23 $19.23 $19.23 $18.48 269
2020-05-08 $19.21 $19.29 $19.20 $19.29 $18.53 536
2020-05-07 $19.14 $19.14 $18.96 $18.96 $18.22 400
2020-05-06 $18.94 $18.94 $18.94 $18.94 $18.20 100
2020-05-05 $19.44 $19.44 $19.43 $19.43 $18.67 319
2020-05-04 $19.11 $19.11 $19.11 $19.11 $18.36 1
2020-05-01 $19.52 $19.52 $19.52 $19.52 $18.76 0
2020-04-30 $19.46 $19.52 $19.44 $19.52 $18.76 584
2020-04-29 $19.78 $19.78 $19.78 $19.78 $19.01 2
2020-04-28 $19.86 $19.86 $19.86 $19.86 $19.08 101
2020-04-27 $19.67 $19.67 $19.67 $19.67 $18.90 105
2020-04-24 $19.42 $19.42 $19.42 $19.42 $18.66 19
2020-04-23 $19.49 $19.49 $19.42 $19.42 $18.66 2,112
2020-04-22 $19.57 $19.57 $19.57 $19.57 $18.81 117
2020-04-21 $19.22 $19.22 $19.20 $19.20 $18.45 509
2020-04-20 $19.70 $19.70 $19.36 $19.46 $18.70 1,269
2020-04-17 $19.93 $19.93 $19.93 $19.93 $19.15 81
2020-04-16 $19.45 $19.45 $19.45 $19.45 $18.69 195
2020-04-15 $19.79 $19.79 $19.79 $19.79 $19.02 94
2020-04-14 $19.65 $19.79 $19.61 $19.79 $19.02 755
2020-04-13 $19.33 $19.33 $19.33 $19.33 $18.58 309
2020-04-09 $18.95 $18.95 $18.95 $18.95 $18.21 66
2020-04-08 $18.32 $18.32 $18.32 $18.32 $17.60 95
2020-04-07 $18.47 $18.47 $18.47 $18.47 $17.75 200
2020-04-06 $18.39 $18.47 $18.39 $18.47 $17.75 555
2020-04-03 $17.97 $17.97 $17.97 $17.97 $17.27 0
2020-04-02 $17.58 $17.58 $17.58 $17.58 $16.89 281
2020-04-01 $17.54 $17.58 $17.50 $17.58 $16.89 812
2020-03-31 $18.42 $18.42 $18.42 $18.42 $17.70 13
2020-03-30 $18.82 $18.82 $18.82 $18.82 $18.09 17
2020-03-27 $18.14 $18.14 $18.14 $18.14 $17.43 76
2020-03-26 $17.78 $18.23 $17.76 $18.23 $17.52 1,132
2020-03-25 $17.08 $17.32 $17.08 $17.32 $16.59 2,013
2020-03-24 $15.97 $16.67 $15.94 $16.67 $15.97 201
2020-03-23 $15.38 $15.38 $15.38 $15.38 $14.73 399
2020-03-20 $17.00 $17.00 $16.19 $16.19 $15.51 801
2020-03-19 $17.09 $17.31 $17.05 $17.05 $16.33 734
2020-03-18 $17.69 $17.69 $17.47 $17.47 $16.73 596
2020-03-17 $18.75 $18.75 $18.75 $18.75 $17.96 0
2020-03-16 $17.93 $17.93 $17.27 $17.27 $16.55 154
2020-03-13 $18.95 $19.02 $18.22 $19.02 $18.21 6,333
2020-03-12 $18.15 $18.15 $18.15 $18.15 $17.39 128
2020-03-11 $19.96 $19.96 $19.96 $19.96 $19.12 262
2020-03-10 $20.96 $20.96 $20.22 $20.71 $19.83 1,957
2020-03-09 $20.68 $20.68 $20.55 $20.55 $19.68 479
2020-03-06 $21.36 $21.86 $21.36 $21.86 $20.94 355
2020-03-05 $21.93 $21.93 $21.93 $21.93 $21.01 6
2020-03-04 $22.18 $22.18 $22.18 $22.18 $21.24 28
2020-03-03 $21.30 $21.30 $21.30 $21.30 $20.40 13
2020-03-02 $21.40 $21.40 $21.40 $21.40 $20.50 185
2020-02-28 $20.57 $20.57 $20.13 $20.44 $19.57 860
2020-02-27 $21.06 $21.06 $21.06 $21.06 $20.18 100
2020-02-26 $21.87 $21.87 $21.81 $21.81 $20.89 300
2020-02-25 $22.41 $22.41 $21.95 $21.95 $21.02 2,501
2020-02-24 $22.38 $22.41 $22.38 $22.41 $21.46 2,111
2020-02-21 $22.65 $22.65 $22.65 $22.65 $21.70 2
2020-02-20 $22.62 $22.62 $22.62 $22.62 $21.67 36
2020-02-19 $22.70 $22.70 $22.60 $22.60 $21.65 758
2020-02-18 $22.61 $22.76 $22.61 $22.71 $21.75 1,900
2020-02-14 $22.54 $22.54 $22.54 $22.54 $21.59 1
2020-02-13 $22.37 $22.37 $22.37 $22.37 $21.43 0
2020-02-12 $22.28 $22.28 $22.24 $22.24 $21.30 898
2020-02-11 $22.22 $22.22 $22.22 $22.22 $21.28 1,230
2020-02-10 $22.18 $22.18 $22.18 $22.18 $21.24 0
2020-02-07 $22.16 $22.16 $22.08 $22.08 $21.15 202
2020-02-06 $22.18 $22.18 $22.12 $22.12 $21.18 346
2020-02-05 $22.02 $22.12 $22.02 $22.08 $21.14 2,526
2020-02-04 $22.26 $22.26 $22.02 $22.02 $21.09 2,179
2020-02-03 $22.14 $22.19 $22.12 $22.19 $21.26 3,090
2020-01-31 $22.15 $22.15 $22.06 $22.13 $21.20 5,633
2020-01-30 $22.25 $22.25 $22.25 $22.25 $21.31 100
2020-01-29 $21.98 $22.08 $21.98 $22.06 $21.13 1,070
2020-01-28 $22.04 $22.05 $22.04 $22.05 $21.11 625
2020-01-27 $22.00 $22.00 $21.98 $21.98 $21.05 4,230
2020-01-24 $22.06 $22.15 $22.04 $22.09 $21.15 2,235
2020-01-23 $21.96 $22.05 $21.94 $22.05 $21.12 6,609
2020-01-22 $21.91 $21.91 $21.89 $21.90 $20.98 2,221
2020-01-21 $21.72 $21.85 $21.72 $21.85 $20.93 948
2020-01-17 $21.59 $21.70 $21.57 $21.70 $20.79 2,190
2020-01-16 $21.60 $21.60 $21.58 $21.59 $20.68 400
2020-01-15 $21.41 $21.49 $21.41 $21.47 $20.57 325
2020-01-14 $21.17 $21.19 $21.17 $21.19 $20.30 177
2020-01-13 $21.15 $21.15 $21.14 $21.14 $20.25 400
2020-01-10 $20.97 $20.97 $20.97 $20.97 $20.09 96
2020-01-09 $20.86 $20.90 $20.86 $20.90 $20.02 2,093
2020-01-08 $20.80 $20.80 $20.80 $20.80 $19.92 0
2020-01-07 $20.78 $20.80 $20.75 $20.80 $19.92 350
2020-01-06 $20.78 $20.85 $20.78 $20.85 $19.97 200
2020-01-03 $20.82 $20.85 $20.79 $20.81 $19.93 2,950
2020-01-02 $20.73 $20.78 $20.73 $20.78 $19.91 211
2019-12-31 $20.98 $21.04 $20.95 $21.04 $20.15 2,015
2019-12-30 $20.95 $20.95 $20.89 $20.94 $20.05 2,542
2019-12-27 $20.94 $20.96 $20.90 $20.95 $20.07 4,345
2019-12-26 $20.93 $20.93 $20.93 $20.93 $20.05 0
2019-12-24 $20.90 $20.90 $20.90 $20.90 $20.02 33
2019-12-23 $20.86 $20.86 $20.86 $20.86 $19.98 0
2019-12-20 $21.00 $21.00 $21.00 $21.00 $20.11 100
2019-12-19 $20.84 $20.87 $20.84 $20.86 $19.98 755
2019-12-18 $20.72 $20.88 $20.72 $20.88 $20.00 2,600
2019-12-17 $20.77 $20.77 $20.77 $20.77 $19.89 100
2019-12-16 $20.62 $20.73 $20.62 $20.73 $19.85 1,346
2019-12-13 $20.53 $20.53 $20.53 $20.53 $19.66 104
2019-12-12 $20.51 $20.51 $20.51 $20.51 $19.50 151
2019-12-11 $20.62 $20.62 $20.62 $20.62 $19.60 0
2019-12-10 $20.56 $20.56 $20.52 $20.52 $19.51 415
2019-12-09 $20.48 $20.48 $20.48 $20.48 $19.47 0
2019-12-06 $20.51 $20.51 $20.51 $20.51 $19.50 122
2019-12-05 $20.52 $20.52 $20.52 $20.52 $19.51 4
2019-12-04 $20.53 $20.53 $20.53 $20.53 $19.52 0
2019-12-03 $20.41 $20.41 $20.41 $20.41 $19.41 100
2019-12-02 $20.34 $20.34 $20.34 $20.34 $19.34 10
2019-11-29 $20.53 $20.53 $20.48 $20.48 $19.47 100
2019-11-27 $20.51 $20.52 $20.51 $20.52 $19.51 200
2019-11-26 $20.47 $20.50 $20.47 $20.50 $19.49 234
2019-11-25 $20.44 $20.44 $20.42 $20.43 $19.42 1,284
2019-11-22 $20.51 $20.51 $20.51 $20.51 $19.50 30
2019-11-21 $20.48 $20.53 $20.48 $20.53 $19.52 425
2019-11-20 $20.52 $20.52 $20.52 $20.52 $19.52 140
2019-11-19 $20.49 $20.49 $20.43 $20.43 $19.43 1,457
2019-11-18 $20.53 $20.55 $20.41 $20.41 $19.41 1,508
2019-11-15 $20.32 $20.37 $20.32 $20.37 $19.37 417
2019-11-14 $20.35 $20.35 $20.31 $20.31 $19.31 108
2019-11-13 $20.26 $20.26 $20.26 $20.26 $19.26 15
2019-11-12 $20.02 $20.02 $20.01 $20.01 $19.02 1,506
2019-11-11 $19.99 $19.99 $19.99 $19.99 $19.01 32
2019-11-08 $19.99 $20.01 $19.99 $20.01 $19.03 944
2019-11-07 $20.00 $20.05 $20.00 $20.05 $19.07 640
2019-11-06 $20.33 $20.33 $20.32 $20.32 $19.32 5,492
2019-11-05 $20.32 $20.32 $20.28 $20.28 $19.28 145
2019-11-04 $20.61 $20.61 $20.43 $20.43 $19.42 1,130
2019-11-01 $20.68 $20.68 $20.66 $20.66 $19.65 1,609
2019-10-31 $20.67 $20.71 $20.65 $20.71 $19.69 1,316
2019-10-30 $20.60 $20.60 $20.56 $20.56 $19.55 550
2019-10-29 $20.39 $20.45 $20.39 $20.45 $19.45 210
2019-10-28 $20.76 $20.76 $20.42 $20.42 $19.42 950
2019-10-25 $20.70 $20.70 $20.70 $20.70 $19.68 100
2019-10-24 $20.88 $20.88 $20.88 $20.88 $19.85 100
2019-10-23 $20.81 $20.84 $20.81 $20.84 $19.82 1,060
2019-10-22 $20.75 $20.75 $20.75 $20.75 $19.73 0
2019-10-21 $20.74 $20.74 $20.74 $20.74 $19.72 4
2019-10-18 $20.70 $20.70 $20.70 $20.70 $19.68 110
2019-10-17 $20.53 $20.60 $20.53 $20.60 $19.59 1,136
2019-10-16 $20.56 $20.56 $20.56 $20.56 $19.55 0
2019-10-15 $20.60 $20.60 $20.55 $20.55 $19.54 394
2019-10-14 $20.32 $20.32 $20.32 $20.32 $19.32 1,933
2019-10-11 $20.70 $20.70 $20.70 $20.70 $19.68 150
2019-10-10 $20.45 $20.45 $20.45 $20.45 $19.44 2,692
2019-10-09 $20.80 $20.80 $20.80 $20.80 $19.78 1
2019-10-08 $20.93 $20.93 $20.74 $20.74 $19.72 2,731
2019-10-07 $20.90 $20.90 $20.90 $20.90 $19.87 200
2019-10-04 $20.32 $20.32 $20.32 $20.32 $19.32 100
2019-10-03 $20.75 $20.76 $20.75 $20.76 $19.74 300
2019-10-02 $20.45 $20.45 $20.45 $20.45 $19.44 1,975
2019-10-01 $21.02 $21.02 $20.96 $20.96 $19.93 1,300
2019-09-30 $21.08 $21.08 $21.04 $21.04 $20.01 332
2019-09-27 $20.96 $20.99 $20.96 $20.99 $19.96 206
2019-09-26 $21.04 $21.09 $21.04 $21.06 $20.03 1,221
2019-09-25 $20.45 $20.45 $20.45 $20.45 $19.44 5,807
2019-09-24 $21.03 $21.03 $20.96 $20.96 $19.93 270
2019-09-23 $20.83 $20.84 $20.83 $20.84 $19.81 222
2019-09-20 $20.72 $20.81 $20.72 $20.80 $19.78 1,200
2019-09-19 $20.45 $20.45 $20.45 $20.45 $19.44 1,500
2019-09-18 $20.32 $20.32 $20.32 $20.32 $19.32 0
2019-09-17 $20.61 $20.61 $20.61 $20.61 $19.60 0
2019-09-16 $20.45 $20.45 $20.45 $20.45 $19.44 100
2019-09-13 $20.32 $20.32 $20.32 $20.32 $19.32 273
2019-09-12 $20.49 $20.51 $20.46 $20.46 $19.46 396
2019-09-11 $20.41 $20.41 $20.41 $20.41 $19.41 51
2019-09-10 $20.27 $20.27 $20.27 $20.27 $19.28 0
2019-09-09 $20.33 $20.33 $20.30 $20.30 $19.31 2,000
2019-09-06 $20.51 $20.51 $20.51 $20.51 $19.51 100
2019-09-05 $20.60 $20.64 $20.60 $20.61 $19.60 889
2019-09-04 $20.78 $20.78 $20.78 $20.78 $19.76 100
2019-09-03 $20.72 $20.72 $20.71 $20.72 $19.70 599
2019-08-30 $20.49 $20.49 $20.48 $20.49 $19.48 1,802
2019-08-29 $20.44 $20.45 $20.41 $20.45 $19.44 1,748
2019-08-28 $20.37 $20.37 $20.33 $20.33 $19.33 1,223
2019-08-27 $20.37 $20.37 $20.29 $20.32 $19.32 1,263
2019-08-26 $20.11 $20.18 $20.11 $20.17 $19.18 5,000
2019-08-23 $20.26 $20.26 $19.98 $19.98 $19.00 2,992
2019-08-22 $20.20 $20.22 $20.18 $20.22 $19.23 988
2019-08-21 $20.11 $20.18 $20.11 $20.18 $19.19 755
2019-08-20 $20.06 $20.06 $20.06 $20.06 $19.07 0

First Trust EIP Carbon Impact ETF (ECLN) News Headlines

Recent First Trust EIP Carbon Impact ETF (ECLN) News
Similar Companies to First Trust EIP Carbon Impact ETF (ECLN) 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.