First Trust Lunt U.S. Factor Rotation ETF (FCTR) Exchange: BATS

Data as of March 28, 2024

$30.97 ($-0.01) -0.03%

First Trust Lunt U.S. Factor Rotation ETF - Daily Information
Click for more stock information on First Trust Lunt U.S. Factor Rotation ETF.
Daily Information Data
Date March 28, 2024
Open $30.92
Previous Close $30.97
High $31.07
Low $30.92
Adjusted Open $30.92
Previous Adjusted Close $30.97
Adjusted High $31.07
Adjusted Low $30.92

About First Trust Lunt U.S. Factor Rotation ETF (FCTR)

FIRST CHARTER CORP

Historical Stock Data for First Trust Lunt U.S. Factor Rotation ETF (FCTR)

Date Open High Low Close Adj.Close Volume
2024-03-25 $30.92 $31.07 $30.92 $30.97 $30.97 4,288
2024-03-22 $31.01 $31.04 $30.88 $30.98 $30.98 2,329
2024-03-21 $30.96 $31.22 $30.96 $31.10 $31.10 6,670
2024-03-20 $30.35 $30.75 $30.35 $30.75 $30.71 22,195
2024-03-19 $30.07 $30.41 $30.06 $30.37 $30.33 11,462
2024-03-18 $30.40 $30.59 $30.30 $30.30 $30.26 2,994
2024-03-15 $30.33 $30.46 $30.23 $30.23 $30.19 17,431
2024-03-14 $30.62 $30.62 $30.45 $30.47 $30.43 8,810
2024-03-13 $30.94 $30.98 $30.83 $30.86 $30.82 10,314
2024-03-12 $30.57 $31.02 $30.56 $31.02 $30.98 33,204
2024-03-11 $30.55 $30.59 $30.45 $30.58 $30.54 11,745
2024-03-08 $31.30 $31.37 $30.78 $30.78 $30.74 8,742
2024-03-07 $30.92 $31.15 $30.92 $31.14 $31.10 24,593
2024-03-06 $30.62 $30.91 $30.62 $30.74 $30.70 5,268
2024-03-05 $30.42 $30.47 $30.17 $30.37 $30.33 13,075
2024-03-04 $30.38 $30.75 $30.38 $30.53 $30.49 14,475
2024-03-01 $29.90 $30.31 $29.90 $30.30 $30.30 27,317
2024-02-29 $29.79 $29.95 $29.77 $29.95 $29.95 10,098
2024-02-28 $29.64 $29.74 $29.64 $29.66 $29.66 7,805
2024-02-27 $29.71 $29.76 $29.68 $29.74 $29.74 6,475
2024-02-26 $29.69 $29.77 $29.60 $29.60 $29.60 11,383
2024-02-23 $29.68 $29.80 $29.58 $29.66 $29.66 11,762
2024-02-22 $29.40 $29.79 $29.40 $29.71 $29.71 4,970
2024-02-21 $28.82 $28.88 $28.69 $28.81 $28.81 8,586
2024-02-20 $29.03 $29.06 $28.86 $28.97 $28.97 9,044
2024-02-16 $29.50 $29.52 $29.26 $29.26 $29.26 4,695
2024-02-15 $29.41 $29.62 $29.41 $29.60 $29.60 9,354
2024-02-14 $29.05 $29.30 $29.02 $29.30 $29.30 5,959
2024-02-13 $28.71 $28.88 $28.60 $28.83 $28.83 6,351
2024-02-12 $29.06 $29.37 $29.06 $29.22 $29.22 14,331
2024-02-09 $29.00 $29.12 $28.98 $29.10 $29.10 13,944
2024-02-08 $28.83 $28.97 $28.80 $28.93 $28.93 20,147
2024-02-07 $28.60 $28.84 $28.56 $28.77 $28.77 6,360
2024-02-06 $28.49 $28.51 $28.34 $28.51 $28.51 18,978
2024-02-05 $28.35 $28.47 $28.19 $28.37 $28.37 12,343
2024-02-02 $28.16 $28.56 $28.16 $28.49 $28.49 20,549
2024-02-01 $27.85 $28.14 $27.69 $28.13 $28.13 42,014
2024-01-31 $28.03 $28.29 $27.81 $27.81 $27.81 12,529
2024-01-30 $28.18 $28.30 $28.18 $28.23 $28.23 16,886
2024-01-29 $28.01 $28.23 $27.94 $28.23 $28.23 6,883
2024-01-26 $27.88 $28.00 $27.84 $27.86 $27.86 10,383
2024-01-25 $27.90 $27.96 $27.86 $27.96 $27.96 7,680
2024-01-24 $28.04 $28.04 $27.77 $27.79 $27.79 6,284
2024-01-23 $27.82 $27.82 $27.65 $27.75 $27.75 7,241
2024-01-22 $27.72 $27.89 $27.71 $27.76 $27.76 7,475
2024-01-19 $27.05 $27.54 $27.05 $27.49 $27.49 23,013
2024-01-18 $26.93 $27.01 $26.72 $26.98 $26.98 27,666
2024-01-17 $26.71 $26.81 $26.68 $26.79 $26.79 15,695
2024-01-16 $26.97 $27.13 $26.88 $26.96 $26.96 59,867
2024-01-12 $27.30 $27.39 $27.07 $27.11 $27.11 13,065
2024-01-11 $27.35 $27.37 $26.97 $27.27 $27.27 5,890
2024-01-10 $27.26 $27.39 $27.17 $27.33 $27.33 22,733
2024-01-09 $27.17 $27.30 $27.15 $27.23 $27.23 17,634
2024-01-08 $26.92 $27.32 $26.92 $27.32 $27.32 13,425
2024-01-05 $26.65 $26.99 $26.65 $26.85 $26.85 2,615
2024-01-04 $26.71 $26.93 $26.71 $26.74 $26.74 19,054
2024-01-03 $26.86 $26.95 $26.68 $26.68 $26.68 22,703
2024-01-02 $27.52 $27.52 $27.10 $27.22 $27.22 9,255
2023-12-29 $27.96 $28.01 $27.72 $27.79 $27.79 11,755
2023-12-28 $28.05 $28.08 $27.99 $28.01 $28.01 16,834
2023-12-27 $28.00 $28.04 $27.90 $28.01 $28.01 36,170
2023-12-26 $27.84 $28.01 $27.84 $27.95 $27.95 10,079
2023-12-22 $27.81 $27.81 $27.63 $27.72 $27.72 19,919
2023-12-21 $27.58 $27.78 $27.51 $27.77 $27.69 24,705
2023-12-20 $27.79 $27.95 $27.39 $27.39 $27.31 10,673
2023-12-19 $27.75 $27.95 $27.75 $27.95 $27.95 15,176
2023-12-18 $27.66 $27.78 $27.65 $27.68 $27.68 11,282
2023-12-15 $27.62 $27.70 $27.53 $27.65 $27.65 9,762
2023-12-14 $27.64 $27.70 $27.40 $27.59 $27.59 7,048
2023-12-13 $26.63 $27.16 $26.58 $27.15 $27.15 12,889
2023-12-12 $26.48 $26.67 $26.39 $26.61 $26.61 28,966
2023-12-11 $26.31 $26.55 $26.31 $26.53 $26.53 15,471
2023-12-08 $26.17 $26.31 $26.09 $26.31 $26.31 17,580
2023-12-07 $25.86 $26.03 $25.86 $26.03 $26.03 23,493
2023-12-06 $26.07 $26.18 $25.78 $25.81 $25.81 22,511
2023-12-05 $25.94 $25.99 $25.88 $25.93 $25.93 14,661
2023-12-04 $25.99 $26.12 $25.99 $26.11 $26.11 15,761
2023-12-01 $25.77 $26.20 $25.77 $26.18 $26.18 148,043
2023-11-30 $25.75 $25.87 $25.72 $25.87 $25.87 10,022
2023-11-29 $25.80 $25.88 $25.68 $25.68 $25.68 18,360
2023-11-28 $25.58 $25.68 $25.51 $25.56 $25.56 14,797
2023-11-27 $25.59 $25.66 $25.59 $25.62 $25.62 12,820
2023-11-24 $25.65 $25.67 $25.64 $25.65 $25.65 3,216
2023-11-22 $25.61 $25.66 $25.57 $25.61 $25.61 8,114
2023-11-21 $25.53 $25.56 $25.49 $25.52 $25.52 22,492
2023-11-20 $25.39 $25.71 $25.39 $25.63 $25.63 31,630
2023-11-17 $25.37 $25.48 $25.37 $25.44 $25.44 8,920
2023-11-16 $25.34 $25.35 $25.16 $25.25 $25.25 91,031
2023-11-15 $25.45 $25.55 $25.35 $25.36 $25.36 26,272
2023-11-14 $25.04 $25.42 $25.04 $25.35 $25.35 20,145
2023-11-13 $24.54 $24.71 $24.54 $24.67 $24.67 63,228
2023-11-10 $24.35 $24.65 $24.35 $24.62 $24.62 453,270
2023-11-09 $24.50 $24.53 $24.23 $24.24 $24.24 18,486
2023-11-08 $24.46 $24.53 $24.35 $24.43 $24.43 17,437
2023-11-07 $24.39 $24.50 $24.38 $24.45 $24.45 19,041
2023-11-06 $24.38 $24.44 $24.30 $24.40 $24.40 26,466
2023-11-03 $24.14 $24.58 $24.14 $24.52 $24.52 23,584
2023-11-02 $23.63 $23.88 $23.63 $23.86 $23.86 67,066
2023-11-01 $23.04 $23.12 $22.87 $23.11 $23.11 41,177
2023-10-31 $22.83 $23.11 $22.80 $23.07 $23.07 17,709
2023-10-30 $22.62 $22.85 $22.62 $22.83 $22.83 15,501
2023-10-27 $23.06 $23.06 $22.63 $22.67 $22.67 29,546
2023-10-26 $23.08 $23.13 $22.77 $22.83 $22.83 19,646
2023-10-25 $23.25 $23.39 $23.03 $23.04 $23.04 35,807
2023-10-24 $23.53 $23.78 $23.48 $23.63 $23.63 16,170
2023-10-23 $23.31 $23.56 $23.14 $23.38 $23.38 12,616
2023-10-20 $23.68 $23.68 $23.41 $23.42 $23.42 19,042
2023-10-19 $24.15 $24.18 $23.74 $23.82 $23.82 9,766
2023-10-18 $24.49 $24.49 $24.10 $24.12 $24.12 15,304
2023-10-17 $24.35 $24.86 $24.35 $24.66 $24.66 15,103
2023-10-16 $24.38 $24.65 $24.26 $24.57 $24.57 26,150
2023-10-13 $24.53 $24.53 $24.16 $24.24 $24.24 25,607
2023-10-12 $24.83 $24.83 $24.35 $24.45 $24.45 56,044
2023-10-11 $24.90 $24.94 $24.59 $24.82 $24.82 243,107
2023-10-10 $24.67 $24.96 $24.67 $24.82 $24.82 17,920
2023-10-09 $24.10 $24.45 $24.10 $24.44 $24.44 7,911
2023-10-06 $23.75 $24.42 $23.75 $24.36 $24.36 52,602
2023-10-05 $24.11 $24.11 $23.75 $24.00 $24.00 17,958
2023-10-04 $24.06 $24.21 $23.87 $24.21 $24.21 19,429
2023-10-03 $24.32 $24.35 $23.90 $23.96 $23.96 149,934
2023-10-02 $24.49 $24.60 $24.33 $24.44 $24.44 24,206
2023-09-29 $24.83 $24.93 $24.59 $24.63 $24.63 33,732
2023-09-28 $24.47 $24.77 $24.47 $24.66 $24.66 21,332
2023-09-27 $24.50 $24.50 $24.31 $24.46 $24.46 169,547
2023-09-26 $24.43 $24.43 $24.27 $24.28 $24.28 10,257
2023-09-25 $24.38 $24.61 $24.38 $24.57 $24.57 14,021
2023-09-22 $24.58 $24.66 $24.48 $24.48 $24.48 115,918
2023-09-21 $24.86 $24.86 $24.58 $24.58 $24.56 14,005
2023-09-20 $25.29 $25.42 $25.09 $25.09 $25.07 9,804
2023-09-19 $25.26 $25.26 $25.12 $25.26 $25.24 9,685
2023-09-18 $25.33 $25.45 $25.31 $25.31 $25.29 25,048
2023-09-15 $25.58 $25.58 $25.35 $25.37 $25.35 23,805
2023-09-14 $25.75 $25.75 $25.62 $25.72 $25.70 14,959
2023-09-13 $25.61 $25.68 $25.46 $25.53 $25.51 39,185
2023-09-12 $25.75 $25.79 $25.66 $25.68 $25.66 14,176
2023-09-11 $25.89 $25.89 $25.68 $25.74 $25.72 22,449
2023-09-08 $25.77 $25.84 $25.66 $25.70 $25.68 10,624
2023-09-07 $25.66 $25.79 $25.58 $25.79 $25.77 9,994
2023-09-06 $25.96 $26.01 $25.71 $25.84 $25.81 13,701
2023-09-05 $26.01 $26.12 $26.01 $26.04 $26.01 30,298
2023-09-01 $26.12 $26.19 $26.08 $26.08 $26.06 5,180
2023-08-31 $25.95 $26.06 $25.88 $25.91 $25.89 8,683
2023-08-30 $25.59 $25.86 $25.59 $25.82 $25.80 17,111
2023-08-29 $25.24 $25.60 $25.24 $25.60 $25.58 32,492
2023-08-28 $25.12 $25.14 $24.98 $25.08 $25.08 13,673
2023-08-25 $24.78 $25.02 $24.58 $24.87 $24.87 17,769
2023-08-24 $25.19 $25.20 $24.76 $24.76 $24.76 19,903
2023-08-23 $24.93 $25.16 $24.93 $25.11 $25.11 9,486
2023-08-22 $25.15 $25.15 $24.86 $24.86 $24.86 25,286
2023-08-21 $25.09 $25.14 $24.91 $25.10 $25.10 31,219
2023-08-18 $24.62 $25.00 $24.62 $24.96 $24.96 31,320
2023-08-17 $25.09 $25.14 $24.90 $24.91 $24.91 119,438
2023-08-16 $25.34 $25.37 $25.15 $25.17 $25.17 21,137
2023-08-15 $25.63 $25.63 $25.37 $25.38 $25.38 8,996
2023-08-14 $25.67 $25.80 $25.67 $25.80 $25.80 10,773
2023-08-11 $25.77 $25.94 $25.75 $25.82 $25.82 79,392
2023-08-10 $26.25 $26.25 $25.88 $25.95 $25.95 10,327
2023-08-09 $26.25 $26.34 $25.91 $25.97 $25.97 23,764
2023-08-08 $26.02 $26.37 $25.98 $26.32 $26.32 22,527
2023-08-07 $26.58 $26.65 $26.51 $26.60 $26.60 8,264
2023-08-04 $26.89 $26.95 $26.51 $26.56 $26.56 13,810
2023-08-03 $26.71 $26.81 $26.71 $26.78 $26.78 17,104
2023-08-02 $26.98 $26.98 $26.78 $26.81 $26.81 43,804
2023-08-01 $27.15 $27.29 $27.14 $27.23 $27.23 10,106
2023-07-31 $27.23 $27.32 $27.16 $27.23 $27.23 13,634
2023-07-28 $27.24 $27.24 $27.08 $27.16 $27.16 6,188
2023-07-27 $27.36 $27.36 $27.03 $27.03 $27.03 4,668
2023-07-26 $27.19 $27.24 $27.14 $27.20 $27.20 10,094
2023-07-25 $27.09 $27.30 $27.09 $27.25 $27.25 14,561
2023-07-24 $27.13 $27.19 $27.04 $27.11 $27.11 9,831
2023-07-21 $27.20 $27.23 $27.09 $27.09 $27.09 33,322
2023-07-20 $27.10 $27.16 $27.03 $27.03 $27.03 10,798
2023-07-19 $27.25 $27.33 $27.16 $27.20 $27.20 16,181
2023-07-18 $27.13 $27.24 $27.09 $27.20 $27.20 48,469
2023-07-17 $26.93 $27.19 $26.93 $27.09 $27.09 27,433
2023-07-14 $26.95 $26.99 $26.89 $26.91 $26.91 21,073
2023-07-13 $26.93 $27.04 $26.89 $26.96 $26.96 15,085
2023-07-12 $26.85 $26.91 $26.78 $26.78 $26.78 11,210
2023-07-11 $26.63 $26.72 $26.59 $26.72 $26.72 11,829
2023-07-10 $26.24 $26.59 $26.24 $26.59 $26.59 11,956
2023-07-07 $26.27 $26.43 $26.24 $26.26 $26.26 8,901
2023-07-06 $26.26 $26.32 $25.94 $26.30 $26.30 18,894
2023-07-05 $26.60 $26.64 $26.44 $26.57 $26.57 54,204
2023-07-03 $26.40 $26.68 $26.40 $26.68 $26.68 6,339
2023-06-30 $26.24 $26.38 $26.24 $26.27 $26.27 8,509
2023-06-29 $26.02 $26.02 $25.87 $26.00 $26.00 5,838
2023-06-28 $25.57 $25.87 $25.57 $25.81 $25.81 24,231
2023-06-27 $25.31 $25.71 $25.29 $25.64 $25.64 31,738
2023-06-26 $25.23 $25.46 $25.23 $25.30 $25.19 34,799
2023-06-23 $25.27 $25.41 $25.21 $25.22 $25.11 44,877
2023-06-22 $25.47 $25.59 $25.43 $25.54 $25.43 18,848
2023-06-21 $25.84 $25.89 $25.69 $25.70 $25.59 43,007
2023-06-20 $26.12 $26.14 $25.85 $26.05 $25.93 55,356
2023-06-16 $26.54 $26.57 $26.25 $26.25 $26.13 28,424
2023-06-15 $26.01 $26.51 $26.01 $26.43 $26.31 64,191
2023-06-14 $26.30 $26.30 $25.91 $26.06 $25.94 22,998
2023-06-13 $26.01 $26.31 $26.01 $26.23 $26.11 141,917
2023-06-12 $25.63 $25.82 $25.63 $25.81 $25.70 20,257
2023-06-09 $25.77 $25.87 $25.58 $25.63 $25.52 24,425
2023-06-08 $25.52 $25.72 $25.40 $25.67 $25.56 240,544
2023-06-07 $25.80 $25.92 $25.55 $25.60 $25.49 22,576
2023-06-06 $25.38 $25.84 $25.38 $25.77 $25.66 37,841
2023-06-05 $25.42 $25.50 $25.29 $25.44 $25.33 36,672
2023-06-02 $25.12 $25.43 $25.12 $25.40 $25.40 54,574
2023-06-01 $24.66 $24.96 $24.66 $24.88 $24.88 127,348
2023-05-31 $24.65 $24.75 $24.53 $24.75 $24.75 52,711
2023-05-30 $24.86 $24.86 $24.68 $24.76 $24.76 41,353
2023-05-26 $24.63 $24.84 $24.63 $24.80 $24.80 38,213
2023-05-25 $24.65 $24.66 $24.49 $24.56 $24.56 76,286
2023-05-24 $24.64 $24.71 $24.55 $24.60 $24.60 84,270
2023-05-23 $24.96 $25.07 $24.78 $24.82 $24.82 471,743
2023-05-22 $25.09 $25.19 $24.96 $25.08 $25.08 155,582
2023-05-19 $25.06 $25.11 $24.91 $24.99 $24.99 39,275
2023-05-18 $24.79 $25.07 $24.77 $25.06 $25.06 63,005
2023-05-17 $24.68 $24.93 $24.63 $24.87 $24.87 53,275
2023-05-16 $24.80 $24.80 $24.59 $24.59 $24.59 49,583
2023-05-15 $24.78 $24.96 $24.75 $24.90 $24.90 38,260
2023-05-12 $24.87 $24.88 $24.62 $24.76 $24.76 27,797
2023-05-11 $24.83 $24.84 $24.71 $24.81 $24.81 36,552
2023-05-10 $25.00 $25.00 $24.74 $24.94 $24.94 45,538
2023-05-09 $24.74 $24.91 $24.71 $24.82 $24.82 80,900
2023-05-08 $24.90 $24.91 $24.81 $24.91 $24.91 33,363
2023-05-05 $24.66 $24.90 $24.66 $24.87 $24.87 70,815
2023-05-04 $24.45 $24.50 $24.31 $24.42 $24.42 368,386
2023-05-03 $24.66 $24.97 $24.48 $24.48 $24.48 69,390
2023-05-02 $25.12 $25.12 $24.47 $24.60 $24.60 70,969
2023-05-01 $25.49 $25.49 $25.23 $25.29 $25.29 29,918
2023-04-28 $25.57 $25.81 $25.55 $25.70 $25.70 40,312
2023-04-27 $25.50 $25.79 $25.41 $25.75 $25.75 145,496
2023-04-26 $25.61 $25.78 $25.21 $25.34 $25.34 37,763
2023-04-25 $26.48 $26.48 $25.64 $25.64 $25.64 74,616
2023-04-24 $26.92 $27.07 $26.84 $27.04 $27.04 32,917
2023-04-21 $27.03 $27.03 $26.79 $26.98 $26.98 16,327
2023-04-20 $27.02 $27.21 $26.92 $26.98 $26.98 39,771
2023-04-19 $27.05 $27.44 $27.05 $27.32 $27.32 23,939
2023-04-18 $27.35 $27.35 $27.10 $27.22 $27.22 16,440
2023-04-17 $26.88 $27.27 $26.88 $27.25 $27.25 29,421
2023-04-14 $27.24 $27.33 $26.85 $27.01 $27.01 14,477
2023-04-13 $27.05 $27.37 $27.04 $27.27 $27.27 13,632
2023-04-12 $27.46 $27.46 $26.95 $26.97 $26.97 26,597
2023-04-11 $27.18 $27.32 $27.10 $27.23 $27.23 183,220
2023-04-10 $26.71 $27.06 $26.65 $27.06 $27.06 30,076
2023-04-06 $26.61 $26.89 $26.55 $26.82 $26.82 55,231
2023-04-05 $26.84 $26.88 $26.51 $26.71 $26.71 49,723
2023-04-04 $27.32 $27.32 $26.97 $27.11 $27.11 22,900
2023-04-03 $27.52 $27.52 $27.21 $27.39 $27.39 11,975
2023-03-31 $27.05 $27.44 $26.97 $27.44 $27.44 10,756
2023-03-30 $27.02 $27.04 $26.80 $26.90 $26.90 18,477
2023-03-29 $26.53 $26.74 $26.50 $26.72 $26.72 13,116
2023-03-28 $26.17 $26.32 $26.11 $26.23 $26.23 36,242
2023-03-27 $26.25 $26.37 $26.07 $26.22 $26.22 12,686
2023-03-24 $25.77 $26.01 $25.67 $26.01 $26.01 10,594
2023-03-23 $26.27 $26.65 $25.87 $26.13 $26.05 28,318
2023-03-22 $26.68 $26.84 $26.18 $26.18 $26.10 66,058
2023-03-21 $26.61 $26.84 $26.55 $26.84 $26.77 7,701
2023-03-20 $26.13 $26.31 $26.04 $26.18 $26.11 31,167
2023-03-17 $26.35 $26.36 $25.93 $26.03 $25.95 14,802
2023-03-16 $25.67 $26.46 $25.66 $26.43 $26.43 30,174
2023-03-15 $25.71 $25.94 $25.51 $25.87 $25.87 100,190
2023-03-14 $26.50 $26.62 $26.10 $26.32 $26.32 34,770
2023-03-13 $25.96 $26.40 $25.96 $25.99 $25.99 15,505
2023-03-10 $26.37 $26.90 $26.06 $26.15 $26.15 7,694
2023-03-09 $27.80 $27.98 $26.97 $27.02 $27.02 51,109
2023-03-08 $27.88 $27.97 $27.72 $27.89 $27.89 24,578
2023-03-07 $28.25 $28.36 $27.86 $27.90 $27.90 17,631
2023-03-06 $28.65 $28.68 $28.29 $28.29 $28.29 8,139
2023-03-03 $28.14 $28.63 $28.14 $28.58 $28.58 14,539
2023-03-02 $27.44 $28.05 $27.44 $28.00 $28.00 55,283
2023-03-01 $27.66 $27.82 $27.58 $27.64 $27.64 15,632
2023-02-28 $27.68 $27.81 $27.64 $27.64 $27.64 20,594
2023-02-27 $27.79 $27.92 $27.59 $27.62 $27.62 18,548
2023-02-24 $27.33 $27.54 $27.29 $27.50 $27.50 14,178
2023-02-23 $28.07 $28.07 $27.48 $27.87 $27.87 66,541
2023-02-22 $27.84 $27.95 $27.70 $27.75 $27.75 34,189
2023-02-21 $28.08 $28.26 $27.66 $27.69 $27.69 17,510
2023-02-17 $28.75 $28.75 $28.33 $28.53 $28.53 22,204
2023-02-16 $28.99 $29.38 $28.95 $28.98 $28.98 35,744
2023-02-15 $28.82 $29.38 $28.78 $29.38 $29.38 28,937
2023-02-14 $28.49 $29.04 $28.49 $28.96 $28.96 27,179
2023-02-13 $28.25 $28.72 $28.25 $28.65 $28.65 33,852
2023-02-10 $28.19 $28.32 $28.02 $28.24 $28.24 29,083
2023-02-09 $29.01 $29.08 $28.28 $28.41 $28.41 17,004
2023-02-08 $28.95 $29.15 $28.69 $28.69 $28.69 19,086
2023-02-07 $28.59 $29.11 $28.40 $29.02 $29.02 28,554
2023-02-06 $28.75 $28.84 $28.55 $28.62 $28.62 25,332
2023-02-03 $29.01 $29.16 $28.84 $28.92 $28.92 52,973
2023-02-02 $29.08 $29.19 $28.93 $29.08 $29.08 25,689
2023-02-01 $28.96 $29.22 $28.72 $29.07 $29.07 65,427
2023-01-31 $28.72 $29.09 $28.71 $29.09 $29.09 13,805
2023-01-30 $28.73 $29.01 $28.67 $28.71 $28.71 48,234
2023-01-27 $29.04 $29.19 $28.90 $28.93 $28.93 80,326
2023-01-26 $28.88 $29.07 $28.76 $29.07 $29.07 164,260
2023-01-25 $28.54 $28.83 $28.44 $28.83 $28.83 63,801
2023-01-24 $28.76 $28.82 $28.59 $28.75 $28.75 46,957
2023-01-23 $28.58 $28.94 $28.58 $28.81 $28.81 31,604
2023-01-20 $28.21 $28.52 $28.07 $28.51 $28.51 63,324
2023-01-19 $28.07 $28.26 $28.02 $28.11 $28.11 32,859
2023-01-18 $28.80 $28.95 $28.30 $28.30 $28.30 153,823
2023-01-17 $28.91 $28.93 $28.71 $28.71 $28.71 16,383
2023-01-13 $28.54 $28.90 $28.54 $28.86 $28.86 26,747
2023-01-12 $28.75 $28.93 $28.52 $28.79 $28.79 28,097
2023-01-11 $28.55 $28.65 $28.48 $28.64 $28.64 26,469
2023-01-10 $28.24 $28.45 $28.20 $28.42 $28.42 22,599
2023-01-09 $28.54 $28.63 $28.26 $28.26 $28.26 16,910
2023-01-06 $28.10 $28.44 $28.09 $28.34 $28.34 22,190
2023-01-05 $27.77 $27.86 $27.71 $27.74 $27.74 158,132
2023-01-04 $27.70 $28.04 $27.70 $27.88 $27.88 28,059
2023-01-03 $27.96 $28.04 $27.44 $27.63 $27.63 22,892
2022-12-30 $27.84 $27.92 $27.68 $27.90 $27.90 152,545
2022-12-29 $27.74 $28.07 $27.74 $27.98 $27.98 38,365
2022-12-28 $28.09 $28.17 $27.63 $27.63 $27.63 39,499
2022-12-27 $28.10 $28.20 $28.03 $28.14 $28.14 19,039
2022-12-23 $27.79 $28.10 $27.79 $28.10 $28.10 57,455
2022-12-22 $28.06 $28.06 $27.50 $27.86 $27.79 59,219
2022-12-21 $28.08 $28.33 $28.06 $28.25 $28.18 78,553
2022-12-20 $27.61 $27.92 $27.61 $27.81 $27.74 18,648
2022-12-19 $27.88 $28.00 $27.55 $27.68 $27.61 61,700
2022-12-16 $27.86 $28.01 $27.66 $27.97 $27.90 98,755
2022-12-15 $28.45 $28.45 $28.12 $28.24 $28.16 241,944
2022-12-14 $28.95 $29.11 $28.63 $28.73 $28.66 25,956
2022-12-13 $29.54 $29.54 $28.84 $28.93 $28.86 25,575
2022-12-12 $28.39 $28.83 $28.39 $28.82 $28.75 26,412
2022-12-09 $28.71 $28.71 $28.39 $28.41 $28.41 39,045
2022-12-08 $28.83 $28.88 $28.57 $28.67 $28.67 44,140
2022-12-07 $28.60 $28.79 $28.55 $28.58 $28.58 47,492
2022-12-06 $28.96 $28.96 $28.48 $28.60 $28.60 78,533
2022-12-05 $29.73 $29.73 $28.86 $28.95 $28.95 23,642
2022-12-02 $29.61 $29.90 $29.54 $29.81 $29.81 28,641
2022-12-01 $30.06 $30.06 $29.81 $29.92 $29.92 51,245
2022-11-30 $29.12 $29.81 $28.84 $29.81 $29.81 28,758
2022-11-29 $29.15 $29.25 $29.01 $29.05 $29.05 33,009
2022-11-28 $29.18 $29.35 $28.91 $28.96 $28.96 40,269
2022-11-25 $29.57 $29.64 $29.51 $29.51 $29.51 14,605
2022-11-23 $29.45 $29.63 $29.36 $29.52 $29.52 51,067
2022-11-22 $29.13 $29.56 $29.13 $29.52 $29.52 141,194
2022-11-21 $28.98 $29.02 $28.63 $28.94 $28.94 15,798
2022-11-18 $29.06 $29.27 $28.93 $29.20 $29.20 43,435
2022-11-17 $28.92 $29.18 $28.80 $29.16 $29.16 19,048
2022-11-16 $29.82 $29.82 $29.39 $29.41 $29.41 92,663
2022-11-15 $30.07 $30.07 $29.87 $29.99 $29.99 15,868
2022-11-14 $30.00 $30.05 $29.60 $29.63 $29.63 16,433
2022-11-11 $29.65 $30.07 $29.65 $29.95 $29.95 8,866
2022-11-10 $28.98 $29.49 $28.84 $29.48 $29.48 39,252
2022-11-09 $28.55 $28.55 $27.86 $27.88 $27.88 13,768
2022-11-08 $28.74 $29.09 $28.56 $28.85 $28.85 42,899
2022-11-07 $28.35 $28.64 $28.32 $28.64 $28.64 20,440
2022-11-04 $28.54 $28.54 $27.82 $28.29 $28.29 53,401
2022-11-03 $27.68 $28.23 $27.68 $28.05 $28.05 500,938
2022-11-02 $28.89 $28.95 $28.02 $28.02 $28.02 12,835
2022-11-01 $29.36 $29.36 $28.90 $29.02 $29.02 31,763
2022-10-31 $28.91 $29.10 $28.87 $28.96 $28.96 20,033
2022-10-28 $28.62 $28.96 $28.48 $28.92 $28.92 60,712
2022-10-27 $28.80 $29.02 $28.62 $28.67 $28.67 45,920
2022-10-26 $28.46 $29.01 $28.44 $28.57 $28.57 51,712
2022-10-25 $27.95 $28.51 $27.95 $28.49 $28.49 122,041
2022-10-24 $27.85 $28.00 $27.62 $27.91 $27.91 20,776
2022-10-21 $27.14 $27.81 $27.08 $27.78 $27.78 29,771
2022-10-20 $27.31 $27.75 $27.13 $27.21 $27.21 29,191
2022-10-19 $27.35 $27.53 $27.15 $27.32 $27.32 38,355
2022-10-18 $27.67 $27.87 $27.31 $27.49 $27.49 32,752
2022-10-17 $26.97 $27.27 $26.97 $27.15 $27.15 34,086
2022-10-14 $27.52 $27.52 $26.42 $26.47 $26.47 264,407
2022-10-13 $26.26 $27.55 $26.15 $27.44 $27.44 78,868
2022-10-12 $26.80 $26.91 $26.60 $26.82 $26.82 34,580
2022-10-11 $26.76 $27.22 $26.58 $26.84 $26.84 64,439
2022-10-10 $27.52 $27.54 $26.96 $27.09 $27.09 23,190
2022-10-07 $27.93 $27.93 $27.31 $27.43 $27.43 67,557
2022-10-06 $28.15 $28.39 $28.08 $28.19 $28.19 289,354
2022-10-05 $27.95 $28.40 $27.72 $28.23 $28.23 43,789
2022-10-04 $27.56 $28.27 $27.56 $28.26 $28.26 101,700
2022-10-03 $26.62 $27.09 $26.61 $26.98 $26.98 20,004
2022-09-30 $26.33 $26.81 $26.12 $26.16 $26.16 44,778
2022-09-29 $26.29 $26.48 $26.06 $26.41 $26.41 33,493
2022-09-28 $26.24 $27.01 $26.14 $26.92 $26.92 46,568
2022-09-27 $26.27 $26.44 $25.84 $26.11 $26.11 114,061
2022-09-26 $26.34 $26.55 $25.82 $25.82 $25.82 33,782
2022-09-23 $26.59 $26.66 $25.93 $26.28 $26.28 65,280
2022-09-22 $27.88 $27.94 $27.24 $27.26 $27.12 114,638
2022-09-21 $28.61 $28.64 $27.90 $27.90 $27.75 19,069
2022-09-20 $28.58 $28.60 $28.31 $28.42 $28.27 29,720
2022-09-19 $28.18 $28.85 $28.18 $28.83 $28.68 26,325
2022-09-16 $28.68 $28.69 $28.30 $28.58 $28.43 44,387
2022-09-15 $29.19 $29.57 $29.09 $29.16 $29.01 20,157
2022-09-14 $29.15 $29.48 $28.98 $29.42 $29.27 471,003
2022-09-13 $29.53 $29.70 $29.08 $29.16 $29.01 54,098
2022-09-12 $30.35 $30.42 $30.18 $30.37 $30.21 42,544
2022-09-09 $29.70 $30.15 $29.70 $30.09 $30.09 24,348
2022-09-08 $28.85 $29.36 $28.74 $29.36 $29.36 67,153
2022-09-07 $28.34 $29.02 $28.34 $28.95 $28.95 181,321
2022-09-06 $28.71 $28.73 $28.44 $28.48 $28.48 72,834
2022-09-02 $29.09 $29.10 $28.51 $28.61 $28.61 40,854
2022-09-01 $28.50 $28.70 $28.31 $28.70 $28.70 230,703
2022-08-31 $28.83 $29.00 $28.72 $28.72 $28.72 25,093
2022-08-30 $29.47 $29.47 $28.89 $28.97 $28.97 14,440
2022-08-29 $29.45 $29.69 $29.43 $29.44 $29.44 67,104
2022-08-26 $30.34 $30.39 $29.57 $29.57 $29.57 82,466
2022-08-25 $30.06 $30.33 $30.06 $30.33 $30.33 35,553
2022-08-24 $29.74 $29.97 $29.74 $29.94 $29.94 55,966
2022-08-23 $29.84 $29.89 $29.70 $29.77 $29.77 14,150
2022-08-22 $29.77 $29.84 $29.59 $29.65 $29.65 63,625
2022-08-19 $30.02 $30.17 $30.02 $30.09 $30.09 19,981
2022-08-18 $30.21 $30.34 $30.18 $30.28 $30.28 78,686
2022-08-17 $30.06 $30.26 $29.96 $30.12 $30.12 22,375
2022-08-16 $30.10 $30.33 $30.10 $30.24 $30.24 48,385
2022-08-15 $29.85 $30.16 $29.82 $30.15 $30.15 16,722
2022-08-12 $29.78 $30.17 $29.78 $30.15 $30.15 54,848
2022-08-11 $29.71 $29.86 $29.67 $29.70 $29.70 23,551
2022-08-10 $29.28 $29.46 $29.28 $29.44 $29.44 64,252
2022-08-09 $28.88 $29.03 $28.88 $28.98 $28.98 62,022
2022-08-08 $28.85 $29.07 $28.85 $28.88 $28.88 23,798
2022-08-05 $28.38 $28.77 $28.38 $28.77 $28.77 538,267
2022-08-04 $28.72 $28.88 $28.63 $28.66 $28.66 63,045
2022-08-03 $28.94 $28.94 $28.73 $28.84 $28.84 93,129
2022-08-02 $28.78 $29.10 $28.67 $28.75 $28.75 43,479
2022-08-01 $28.84 $28.96 $28.76 $28.87 $28.87 30,005
2022-07-29 $28.75 $29.14 $28.75 $29.11 $29.11 50,375
2022-07-28 $28.51 $28.73 $28.18 $28.71 $28.71 22,540
2022-07-27 $28.06 $28.46 $27.89 $28.40 $28.40 62,973
2022-07-26 $28.03 $28.06 $27.82 $27.89 $27.89 33,946
2022-07-25 $27.83 $28.09 $27.83 $28.07 $28.07 100,969
2022-07-22 $27.91 $28.09 $27.59 $27.74 $27.74 37,155
2022-07-21 $27.63 $27.91 $27.59 $27.89 $27.89 71,718
2022-07-20 $27.65 $27.86 $27.60 $27.80 $27.80 53,734
2022-07-19 $27.23 $27.78 $27.23 $27.71 $27.71 39,058
2022-07-18 $27.44 $27.44 $27.04 $27.05 $27.05 196,399
2022-07-15 $26.95 $27.20 $26.86 $27.18 $27.18 25,648
2022-07-14 $26.29 $26.68 $26.29 $26.65 $26.65 23,221
2022-07-13 $26.74 $27.13 $26.69 $26.95 $26.95 30,837
2022-07-12 $27.33 $27.36 $27.00 $27.08 $27.08 24,394
2022-07-11 $27.34 $27.43 $27.25 $27.29 $27.29 43,622
2022-07-08 $27.56 $27.60 $27.36 $27.50 $27.50 295,708
2022-07-07 $27.36 $27.61 $27.36 $27.52 $27.52 268,909
2022-07-06 $27.08 $27.28 $26.81 $27.13 $27.13 75,004
2022-07-05 $27.08 $27.15 $26.64 $27.13 $27.13 24,991
2022-07-01 $27.12 $27.54 $26.94 $27.49 $27.49 65,758
2022-06-30 $27.06 $27.32 $26.92 $27.19 $27.19 56,081
2022-06-29 $27.67 $27.67 $27.25 $27.33 $27.33 196,753
2022-06-28 $28.02 $28.22 $27.49 $27.55 $27.55 37,862
2022-06-27 $27.70 $27.86 $27.63 $27.76 $27.76 86,622
2022-06-24 $27.05 $27.58 $27.05 $27.56 $27.56 153,783
2022-06-23 $27.06 $27.09 $26.70 $26.95 $26.86 65,976
2022-06-22 $26.76 $27.19 $26.65 $26.94 $26.85 73,495
2022-06-21 $26.86 $27.19 $26.86 $27.09 $27.00 73,476
2022-06-17 $26.71 $26.74 $26.30 $26.48 $26.39 30,310
2022-06-16 $27.01 $27.01 $26.50 $26.69 $26.60 59,760
2022-06-15 $27.69 $27.95 $27.43 $27.64 $27.55 56,124
2022-06-14 $27.71 $27.88 $27.28 $27.49 $27.40 138,139
2022-06-13 $28.00 $28.00 $27.44 $27.52 $27.43 169,298
2022-06-10 $28.88 $28.93 $28.63 $28.69 $28.59 56,799
2022-06-09 $29.90 $29.93 $29.34 $29.34 $29.24 46,778
2022-06-08 $30.28 $30.35 $29.98 $30.01 $29.90 72,293
2022-06-07 $30.00 $30.47 $30.00 $30.46 $30.36 30,814
2022-06-06 $30.29 $30.29 $30.07 $30.15 $30.05 18,873
2022-06-03 $30.14 $30.22 $30.02 $30.08 $29.98 59,878
2022-06-02 $29.94 $30.32 $29.75 $30.31 $30.21 66,148
2022-06-01 $30.41 $30.41 $29.70 $29.96 $29.86 97,175
2022-05-31 $30.38 $30.47 $30.20 $30.21 $30.11 306,995
2022-05-27 $29.88 $30.41 $29.88 $30.41 $30.31 333,837
2022-05-26 $29.47 $29.89 $29.47 $29.76 $29.66 63,179
2022-05-25 $28.99 $29.43 $28.99 $29.34 $29.24 84,760
2022-05-24 $28.87 $29.12 $28.50 $29.05 $28.95 49,822
2022-05-23 $28.80 $29.14 $28.69 $29.07 $28.97 71,131
2022-05-20 $28.81 $28.82 $27.97 $28.55 $28.45 87,329
2022-05-19 $28.42 $28.86 $28.31 $28.55 $28.45 38,948
2022-05-18 $29.58 $29.58 $28.56 $28.63 $28.53 25,577
2022-05-17 $29.64 $29.76 $29.49 $29.76 $29.66 122,895
2022-05-16 $29.20 $29.45 $29.07 $29.24 $29.14 56,741
2022-05-13 $28.86 $29.29 $28.85 $29.16 $29.06 193,656
2022-05-12 $28.28 $28.56 $28.05 $28.48 $28.38 111,068
2022-05-11 $28.63 $29.14 $28.42 $28.43 $28.33 74,083
2022-05-10 $29.06 $29.06 $28.31 $28.61 $28.51 54,698
2022-05-09 $29.26 $29.26 $28.56 $28.58 $28.48 45,730
2022-05-06 $29.62 $29.74 $29.26 $29.68 $29.58 59,613
2022-05-05 $30.33 $30.33 $29.45 $29.74 $29.64 135,641
2022-05-04 $29.75 $30.54 $29.11 $30.50 $30.40 55,485
2022-05-03 $29.42 $29.82 $29.42 $29.67 $29.57 33,188
2022-05-02 $28.98 $29.44 $28.66 $29.42 $29.32 1,006,915
2022-04-29 $30.03 $30.45 $29.00 $29.06 $28.96 62,109
2022-04-28 $29.83 $30.26 $29.20 $30.13 $30.03 345,610
2022-04-27 $29.57 $29.80 $29.22 $29.47 $29.37 87,703
2022-04-26 $30.27 $30.27 $29.45 $29.45 $29.35 171,639
2022-04-25 $30.01 $30.40 $29.65 $30.37 $30.27 48,817
2022-04-22 $31.09 $31.27 $30.24 $30.24 $30.14 44,360
2022-04-21 $32.57 $32.71 $31.10 $31.13 $31.02 254,648
2022-04-20 $32.61 $32.61 $32.06 $32.16 $32.05 106,614
2022-04-19 $31.81 $32.52 $31.81 $32.44 $32.33 52,486
2022-04-18 $31.97 $32.00 $31.59 $31.82 $31.71 55,002
2022-04-14 $32.43 $32.43 $32.00 $32.00 $31.89 50,582
2022-04-13 $31.80 $32.44 $31.80 $32.39 $32.28 29,481
2022-04-12 $32.03 $32.36 $31.55 $31.66 $31.55 68,494
2022-04-11 $31.61 $31.92 $31.59 $31.61 $31.50 33,902
2022-04-08 $31.84 $32.19 $31.75 $31.92 $31.81 30,067
2022-04-07 $31.69 $32.04 $31.25 $31.86 $31.75 27,274
2022-04-06 $31.99 $31.99 $31.49 $31.73 $31.62 63,349
2022-04-05 $33.05 $33.09 $32.30 $32.32 $32.21 104,363
2022-04-04 $32.96 $33.08 $32.91 $33.07 $32.96 26,903
2022-04-01 $32.87 $33.05 $32.62 $32.87 $32.76 45,328
2022-03-31 $33.11 $33.37 $32.75 $32.75 $32.64 74,173
2022-03-30 $33.41 $33.50 $33.03 $33.18 $33.07 41,204
2022-03-29 $33.14 $33.52 $33.14 $33.48 $33.37 34,293
2022-03-28 $32.70 $32.91 $32.44 $32.89 $32.78 75,068
2022-03-25 $32.88 $32.88 $32.63 $32.88 $32.77 94,128
2022-03-24 $32.59 $32.93 $32.45 $32.91 $32.72 54,853
2022-03-23 $32.66 $32.83 $32.45 $32.45 $32.26 64,621
2022-03-22 $32.39 $32.85 $32.38 $32.77 $32.58 109,564
2022-03-21 $32.26 $32.45 $32.04 $32.31 $32.12 42,101
2022-03-18 $31.74 $32.30 $31.74 $32.28 $32.09 65,032
2022-03-17 $31.00 $31.80 $31.00 $31.80 $31.61 60,535
2022-03-16 $30.55 $31.09 $30.23 $31.09 $30.91 60,896
2022-03-15 $29.73 $30.12 $29.63 $30.11 $29.93 62,370
2022-03-14 $30.17 $30.28 $29.55 $29.74 $29.56 40,617
2022-03-11 $30.83 $30.98 $30.25 $30.25 $30.07 191,526
2022-03-10 $30.35 $30.81 $30.35 $30.78 $30.60 28,851
2022-03-09 $30.34 $30.77 $30.34 $30.63 $30.45 153,899
2022-03-08 $29.83 $30.43 $29.75 $29.77 $29.59 260,262
2022-03-07 $31.01 $31.02 $29.67 $29.70 $29.52 553,848
2022-03-04 $31.16 $31.28 $30.70 $31.04 $30.86 204,690
2022-03-03 $31.83 $31.83 $31.35 $31.44 $31.25 414,642
2022-03-02 $31.25 $31.81 $31.25 $31.69 $31.50 92,007
2022-03-01 $31.46 $31.60 $30.91 $31.09 $30.91 629,609
2022-02-28 $31.29 $31.68 $31.19 $31.54 $31.35 67,103
2022-02-25 $30.97 $31.63 $30.94 $31.62 $31.43 120,615
2022-02-24 $30.05 $30.93 $29.89 $30.90 $30.72 112,415
2022-02-23 $31.30 $31.43 $30.67 $30.70 $30.52 291,054
2022-02-22 $31.44 $31.51 $30.97 $31.18 $31.00 213,093
2022-02-18 $31.61 $31.80 $31.37 $31.52 $31.33 56,666
2022-02-17 $32.04 $32.04 $31.63 $31.69 $31.50 57,188
2022-02-16 $32.12 $32.25 $31.99 $32.19 $32.00 76,869
2022-02-15 $31.99 $32.20 $31.99 $32.19 $32.00 127,547
2022-02-14 $31.83 $31.94 $31.58 $31.74 $31.55 156,046
2022-02-11 $32.45 $32.63 $31.93 $32.05 $31.86 132,495
2022-02-10 $32.32 $32.90 $32.19 $32.31 $32.12 50,677
2022-02-09 $32.44 $32.75 $32.44 $32.70 $32.51 170,008
2022-02-08 $32.01 $32.27 $31.95 $32.26 $32.07 72,987
2022-02-07 $31.86 $32.19 $31.86 $31.98 $31.79 58,592
2022-02-04 $31.56 $31.99 $31.44 $31.77 $31.58 158,683
2022-02-03 $31.78 $32.07 $31.67 $31.70 $31.51 297,649
2022-02-02 $31.98 $32.26 $31.98 $32.22 $32.03 58,465
2022-02-01 $31.73 $31.93 $31.47 $31.89 $31.70 112,773
2022-01-31 $31.05 $31.68 $31.05 $31.67 $31.48 207,956
2022-01-28 $30.42 $31.08 $30.13 $31.06 $30.88 121,813
2022-01-27 $30.94 $31.19 $30.33 $30.43 $30.25 317,722
2022-01-26 $31.22 $31.38 $30.33 $30.59 $30.41 822,024
2022-01-25 $30.96 $31.21 $30.50 $30.83 $30.65 471,544
2022-01-24 $30.67 $31.45 $30.12 $31.45 $31.26 420,174
2022-01-21 $31.57 $31.78 $31.14 $31.15 $30.97 1,422,912
2022-01-20 $32.14 $32.52 $31.61 $31.64 $31.45 104,316
2022-01-19 $32.46 $32.54 $32.01 $32.01 $31.82 133,515
2022-01-18 $32.50 $32.50 $32.23 $32.28 $32.09 269,378
2022-01-14 $32.77 $32.94 $32.56 $32.88 $32.69 328,914
2022-01-13 $33.64 $33.64 $32.98 $33.00 $32.80 179,040
2022-01-12 $33.69 $33.75 $33.38 $33.46 $33.26 132,321
2022-01-11 $33.24 $33.50 $33.06 $33.50 $33.30 58,850
2022-01-10 $33.03 $33.27 $32.66 $33.27 $33.07 206,937
2022-01-07 $33.53 $33.54 $33.26 $33.30 $33.10 180,192
2022-01-06 $33.36 $33.67 $33.29 $33.51 $33.31 247,383
2022-01-05 $34.34 $34.41 $33.41 $33.42 $33.22 906,806
2022-01-04 $34.98 $34.98 $34.12 $34.47 $34.27 330,684
2022-01-03 $35.01 $35.13 $34.79 $35.00 $34.79 68,373
2021-12-31 $35.58 $35.74 $35.54 $35.54 $35.33 135,378
2021-12-30 $35.76 $35.88 $35.61 $35.64 $35.43 48,173
2021-12-29 $35.48 $35.69 $35.47 $35.65 $35.44 70,677
2021-12-28 $35.71 $35.83 $35.46 $35.50 $35.29 105,692
2021-12-27 $35.44 $35.75 $35.44 $35.73 $35.52 427,196
2021-12-23 $35.27 $35.41 $35.19 $35.28 $35.07 133,374
2021-12-22 $34.76 $35.14 $34.74 $35.12 $34.89 143,024
2021-12-21 $34.40 $34.86 $34.23 $34.85 $34.62 71,128
2021-12-20 $34.12 $34.27 $33.93 $34.16 $33.93 150,593
2021-12-17 $34.33 $34.85 $34.14 $34.55 $34.32 71,720
2021-12-16 $35.21 $35.21 $34.32 $34.51 $34.28 91,051
2021-12-15 $34.35 $35.04 $34.22 $35.00 $34.77 115,417
2021-12-14 $34.47 $34.53 $33.97 $34.32 $34.09 98,798
2021-12-13 $34.94 $35.06 $34.81 $34.85 $34.62 70,108
2021-12-10 $35.09 $35.27 $34.84 $34.99 $34.76 36,553
2021-12-09 $35.31 $35.46 $34.81 $34.81 $34.58 102,101
2021-12-08 $35.18 $35.46 $35.00 $35.42 $35.19 56,980
2021-12-07 $34.59 $35.18 $34.59 $35.09 $34.86 201,079
2021-12-06 $34.06 $34.24 $33.69 $34.11 $33.88 106,005
2021-12-03 $34.69 $34.82 $33.64 $34.08 $33.86 397,820
2021-12-02 $34.08 $34.83 $34.08 $34.68 $34.45 155,359
2021-12-01 $35.34 $35.40 $34.10 $34.16 $33.93 113,415
2021-11-30 $35.79 $35.87 $34.92 $34.99 $34.76 156,445
2021-11-29 $35.75 $36.01 $35.56 $35.81 $35.57 194,029
2021-11-26 $35.50 $35.88 $35.43 $35.50 $35.27 45,377
2021-11-24 $35.45 $35.92 $35.30 $35.88 $35.64 259,600
2021-11-23 $35.74 $35.88 $35.22 $35.57 $35.34 149,016
2021-11-22 $36.51 $36.51 $35.81 $35.81 $35.57 192,631
2021-11-19 $36.67 $36.73 $36.44 $36.45 $36.21 204,090
2021-11-18 $36.71 $36.71 $36.36 $36.49 $36.25 73,302
2021-11-17 $36.93 $36.93 $36.58 $36.67 $36.43 103,278
2021-11-16 $36.56 $36.97 $36.56 $36.87 $36.63 97,999
2021-11-15 $36.68 $36.68 $36.40 $36.44 $36.20 57,566
2021-11-12 $36.24 $36.57 $36.19 $36.51 $36.27 36,901
2021-11-11 $36.18 $36.20 $36.06 $36.07 $35.83 34,275
2021-11-10 $36.19 $36.46 $35.82 $35.95 $35.71 145,832
2021-11-09 $36.54 $36.54 $36.28 $36.42 $36.18 92,442
2021-11-08 $36.17 $36.51 $36.17 $36.42 $36.18 141,531
2021-11-05 $36.40 $36.48 $35.91 $36.08 $35.84 165,710
2021-11-04 $35.94 $36.18 $35.91 $36.08 $35.84 127,472
2021-11-03 $35.88 $35.88 $35.54 $35.82 $35.58 362,353
2021-11-02 $35.84 $36.07 $35.62 $35.77 $35.53 110,095
2021-11-01 $35.69 $35.97 $35.63 $35.97 $35.73 97,757
2021-10-29 $35.38 $35.57 $35.38 $35.51 $35.28 74,032
2021-10-28 $35.27 $35.45 $35.07 $35.45 $35.22 72,692
2021-10-27 $35.71 $35.71 $35.12 $35.12 $34.89 98,231
2021-10-26 $35.94 $36.04 $35.62 $35.63 $35.39 65,289
2021-10-25 $35.58 $35.84 $35.53 $35.75 $35.52 95,576
2021-10-22 $35.82 $35.82 $35.49 $35.62 $35.38 70,688
2021-10-21 $35.52 $35.84 $35.52 $35.79 $35.55 131,397
2021-10-20 $35.66 $35.71 $35.50 $35.60 $35.37 51,016
2021-10-19 $35.47 $35.56 $35.35 $35.47 $35.24 40,999
2021-10-18 $35.08 $35.29 $35.04 $35.25 $35.02 105,795
2021-10-15 $35.24 $35.39 $35.13 $35.13 $34.90 66,588
2021-10-14 $34.98 $35.22 $34.98 $35.10 $34.87 59,243
2021-10-13 $34.43 $34.73 $34.40 $34.70 $34.47 60,272
2021-10-12 $34.28 $34.57 $34.24 $34.42 $34.19 67,240
2021-10-11 $34.33 $34.56 $34.12 $34.12 $33.89 27,006
2021-10-08 $34.55 $34.55 $34.28 $34.28 $34.05 33,683
2021-10-07 $34.17 $34.64 $34.17 $34.37 $34.14 298,406
2021-10-06 $33.56 $34.01 $33.40 $34.00 $33.78 60,811
2021-10-05 $33.55 $34.12 $33.55 $33.84 $33.62 119,939
2021-10-04 $34.09 $34.09 $33.39 $33.53 $33.31 149,804
2021-10-01 $34.16 $34.30 $33.64 $34.14 $33.91 102,328
2021-09-30 $34.52 $34.56 $34.01 $34.01 $33.79 139,646
2021-09-29 $34.57 $34.66 $34.30 $34.30 $34.07 52,620
2021-09-28 $35.10 $35.10 $34.27 $34.32 $34.09 169,110
2021-09-27 $35.41 $35.50 $35.23 $35.31 $35.08 74,521
2021-09-24 $35.77 $35.81 $35.61 $35.71 $35.47 135,991
2021-09-23 $35.64 $36.01 $35.57 $35.84 $35.60 113,894
2021-09-22 $35.40 $35.58 $35.17 $35.42 $35.17 100,643
2021-09-21 $35.27 $35.29 $34.93 $35.02 $34.77 55,887
2021-09-20 $35.17 $35.20 $34.61 $35.02 $34.77 60,810
2021-09-17 $35.81 $35.86 $35.50 $35.57 $35.32 53,755
2021-09-16 $35.62 $35.87 $35.56 $35.81 $35.56 55,876
2021-09-15 $35.55 $35.76 $35.32 $35.68 $35.43 44,470
2021-09-14 $35.57 $35.72 $35.41 $35.44 $35.19 68,766
2021-09-13 $36.10 $36.10 $35.44 $35.55 $35.30 77,189
2021-09-10 $36.28 $36.28 $35.79 $35.81 $35.56 100,652
2021-09-09 $36.23 $36.37 $36.08 $36.08 $35.82 483,883
2021-09-08 $36.36 $36.38 $36.05 $36.15 $35.89 153,012
2021-09-07 $36.57 $36.67 $36.22 $36.29 $36.03 138,316
2021-09-03 $36.49 $36.60 $36.34 $36.50 $36.24 152,208
2021-09-02 $36.43 $36.47 $36.28 $36.43 $36.17 63,681
2021-09-01 $36.24 $36.39 $36.11 $36.25 $35.99 98,080
2021-08-31 $36.18 $36.31 $36.05 $36.12 $35.86 402,230
2021-08-30 $35.93 $36.30 $35.93 $36.19 $35.93 84,988
2021-08-27 $35.91 $36.11 $35.73 $35.98 $35.72 274,273
2021-08-26 $35.98 $35.98 $35.76 $35.81 $35.56 320,905
2021-08-25 $35.95 $36.00 $35.81 $35.94 $35.68 120,329
2021-08-24 $35.87 $35.93 $35.81 $35.86 $35.61 105,738
2021-08-23 $35.85 $35.92 $35.70 $35.82 $35.57 135,779
2021-08-20 $35.38 $35.72 $35.38 $35.62 $35.37 45,617
2021-08-19 $34.97 $35.57 $34.97 $35.34 $35.09 151,138
2021-08-18 $35.57 $35.60 $35.20 $35.26 $35.01 65,809
2021-08-17 $35.38 $35.63 $35.37 $35.61 $35.36 210,272
2021-08-16 $35.34 $35.52 $35.25 $35.52 $35.26 71,508
2021-08-13 $35.39 $35.55 $35.39 $35.47 $35.22 78,835
2021-08-12 $35.32 $35.42 $35.21 $35.38 $35.13 46,475
2021-08-11 $35.34 $35.49 $35.19 $35.24 $34.99 356,566
2021-08-10 $35.71 $35.71 $35.30 $35.30 $35.05 120,615
2021-08-09 $35.36 $35.61 $35.32 $35.58 $35.33 91,113
2021-08-06 $35.43 $35.57 $35.29 $35.41 $35.16 566,820
2021-08-05 $35.60 $35.60 $35.34 $35.56 $35.31 89,450
2021-08-04 $35.66 $35.66 $35.32 $35.32 $35.07 100,756
2021-08-03 $35.54 $35.60 $35.20 $35.60 $35.35 153,573
2021-08-02 $35.54 $35.54 $35.32 $35.32 $35.07 977,157
2021-07-30 $35.38 $35.47 $35.25 $35.25 $35.00 72,327
2021-07-29 $35.27 $35.45 $35.27 $35.37 $35.12 61,500
2021-07-28 $35.27 $35.33 $35.17 $35.22 $34.97 18,625
2021-07-27 $35.33 $35.33 $35.07 $35.31 $35.06 166,599
2021-07-26 $35.25 $35.27 $35.14 $35.22 $34.97 47,733
2021-07-23 $35.03 $35.23 $34.97 $35.21 $34.96 21,999
2021-07-22 $35.14 $35.14 $34.84 $34.93 $34.69 29,809
2021-07-21 $34.87 $34.98 $34.87 $34.97 $34.72 110,305
2021-07-20 $34.69 $34.99 $34.69 $34.88 $34.64 50,817
2021-07-19 $34.52 $34.59 $34.31 $34.55 $34.30 24,034
2021-07-16 $35.13 $35.13 $34.87 $34.93 $34.68 18,735
2021-07-15 $34.92 $34.96 $34.74 $34.96 $34.71 20,146
2021-07-14 $34.95 $34.95 $34.75 $34.85 $34.60 183,481
2021-07-13 $34.96 $35.04 $34.80 $34.80 $34.55 19,588
2021-07-12 $35.09 $35.18 $35.02 $35.04 $34.79 16,223
2021-07-09 $34.92 $35.11 $34.92 $35.06 $34.81 72,152
2021-07-08 $34.64 $34.86 $34.63 $34.72 $34.48 14,341
2021-07-07 $34.90 $35.11 $34.89 $35.06 $34.81 31,284
2021-07-06 $35.07 $35.07 $34.69 $34.89 $34.64 26,825
2021-07-02 $35.27 $35.27 $34.94 $35.10 $34.85 30,610
2021-07-01 $34.90 $34.99 $34.82 $34.96 $34.71 10,510
2021-06-30 $34.78 $34.79 $34.68 $34.75 $34.50 45,065
2021-06-29 $34.68 $34.86 $34.68 $34.75 $34.50 16,128
2021-06-28 $34.95 $34.95 $34.70 $34.76 $34.51 53,754
2021-06-25 $34.63 $34.79 $34.57 $34.75 $34.50 135,143
2021-06-24 $34.65 $34.65 $34.37 $34.46 $34.22 57,101
2021-06-23 $34.46 $34.48 $34.34 $34.34 $34.04 20,895
2021-06-22 $34.39 $34.59 $34.37 $34.49 $34.19 22,669
2021-06-21 $34.18 $34.54 $34.13 $34.35 $34.05 55,000
2021-06-18 $34.10 $34.16 $33.94 $33.94 $33.65 30,590
2021-06-17 $34.50 $34.50 $34.25 $34.37 $34.07 13,582
2021-06-16 $34.70 $34.80 $34.46 $34.50 $34.20 21,037
2021-06-15 $34.84 $34.86 $34.73 $34.75 $34.45 100,609
2021-06-14 $34.83 $34.83 $34.70 $34.83 $34.53 20,501
2021-06-11 $35.17 $35.17 $34.75 $34.85 $34.55 21,593
2021-06-10 $34.74 $35.04 $34.74 $34.97 $34.67 24,406
2021-06-09 $34.85 $34.89 $34.76 $34.76 $34.46 108,543
2021-06-08 $35.02 $35.02 $34.58 $34.72 $34.42 55,411
2021-06-07 $34.80 $35.04 $34.56 $34.73 $34.43 29,637
2021-06-04 $34.66 $34.67 $34.55 $34.63 $34.33 24,319
2021-06-03 $34.30 $34.52 $34.19 $34.47 $34.17 62,831
2021-06-02 $34.37 $34.49 $34.32 $34.41 $34.11 11,638
2021-06-01 $34.58 $34.59 $34.30 $34.34 $34.04 20,291
2021-05-28 $34.49 $34.50 $34.37 $34.37 $34.07 19,694
2021-05-27 $34.36 $34.40 $34.29 $34.32 $34.02 41,723
2021-05-26 $34.28 $34.33 $34.21 $34.23 $33.93 87,999
2021-05-25 $34.71 $34.71 $34.21 $34.21 $33.91 48,744
2021-05-24 $34.43 $34.58 $34.38 $34.38 $34.08 40,539
2021-05-21 $34.56 $34.61 $34.34 $34.41 $34.11 16,940
2021-05-20 $34.15 $34.49 $34.15 $34.33 $34.03 13,927
2021-05-19 $33.72 $34.01 $33.71 $34.01 $33.71 13,923
2021-05-18 $34.26 $34.41 $34.17 $34.17 $33.87 45,510
2021-05-17 $34.41 $34.44 $34.33 $34.34 $34.04 26,766
2021-05-14 $34.31 $34.50 $34.27 $34.39 $34.09 16,726
2021-05-13 $33.77 $34.27 $33.77 $34.13 $33.83 43,283
2021-05-12 $34.10 $34.10 $33.66 $33.66 $33.37 92,565
2021-05-11 $34.27 $34.33 $34.06 $34.17 $33.87 43,019
2021-05-10 $34.60 $34.82 $34.48 $34.48 $34.18 19,672
2021-05-07 $34.13 $34.50 $34.13 $34.47 $34.17 26,642
2021-05-06 $34.01 $34.23 $33.95 $34.23 $33.93 82,467
2021-05-05 $34.22 $34.22 $33.88 $33.94 $33.65 198,000
2021-05-04 $34.03 $34.03 $33.73 $34.00 $33.70 90,623
2021-05-03 $34.11 $34.32 $34.11 $34.16 $33.86 41,947
2021-04-30 $34.02 $34.12 $33.95 $33.97 $33.68 16,952
2021-04-29 $34.48 $34.48 $33.95 $34.08 $33.78 47,123
2021-04-28 $34.14 $34.19 $34.05 $34.11 $33.81 38,293
2021-04-27 $34.14 $34.19 $34.07 $34.11 $33.81 134,282
2021-04-26 $34.07 $34.25 $34.05 $34.13 $33.83 29,715
2021-04-23 $33.90 $34.05 $33.72 $33.96 $33.67 307,890
2021-04-22 $34.23 $34.23 $33.70 $33.70 $33.41 21,186
2021-04-21 $33.59 $34.00 $33.59 $34.00 $33.70 144,461
2021-04-20 $33.89 $33.89 $33.45 $33.57 $33.28 26,050
2021-04-19 $34.02 $34.02 $33.74 $33.83 $33.54 100,708
2021-04-16 $34.27 $34.27 $33.95 $34.01 $33.71 53,966
2021-04-15 $33.92 $34.05 $33.91 $33.98 $33.69 10,955
2021-04-14 $33.59 $34.01 $33.59 $33.79 $33.50 54,601
2021-04-13 $33.47 $33.72 $33.47 $33.70 $33.41 16,016
2021-04-12 $33.87 $33.87 $33.52 $33.63 $33.34 70,879
2021-04-09 $33.68 $33.72 $33.53 $33.72 $33.43 77,814
2021-04-08 $33.52 $33.69 $33.52 $33.65 $33.36 17,464
2021-04-07 $34.09 $34.09 $33.62 $33.67 $33.38 41,813
2021-04-06 $33.69 $33.99 $33.69 $33.81 $33.52 16,233
2021-04-05 $33.80 $33.80 $33.46 $33.55 $33.26 73,007
2021-04-01 $33.38 $33.57 $33.29 $33.55 $33.26 28,913
2021-03-31 $32.80 $33.09 $32.80 $32.91 $32.62 14,659
2021-03-30 $32.22 $32.67 $32.11 $32.51 $32.23 18,609
2021-03-29 $33.04 $33.04 $32.25 $32.36 $32.08 14,474
2021-03-26 $33.04 $33.04 $32.39 $32.94 $32.65 27,799
2021-03-25 $31.92 $32.57 $31.53 $32.47 $32.19 33,488
2021-03-24 $33.02 $33.10 $32.34 $32.34 $31.99 142,259
2021-03-23 $33.49 $33.49 $32.75 $32.78 $32.43 9,145
2021-03-22 $33.57 $33.82 $33.45 $33.56 $33.20 83,243
2021-03-19 $33.38 $33.83 $33.21 $33.57 $33.21 133,692
2021-03-18 $34.60 $34.60 $33.28 $33.39 $33.03 25,926
2021-03-17 $33.81 $34.62 $33.80 $34.53 $34.16 19,435
2021-03-16 $34.99 $34.99 $34.11 $34.17 $33.80 20,414
2021-03-15 $34.86 $34.86 $34.25 $34.76 $34.39 41,280
2021-03-12 $34.56 $34.56 $34.16 $34.55 $34.18 19,928
2021-03-11 $34.45 $34.63 $34.10 $34.48 $34.11 163,637
2021-03-10 $34.20 $34.20 $33.59 $33.66 $33.30 217,052
2021-03-09 $33.44 $33.66 $33.44 $33.45 $33.09 77,464
2021-03-08 $33.73 $33.73 $32.88 $32.88 $32.53 56,520
2021-03-05 $33.44 $33.44 $31.65 $33.30 $32.94 40,514
2021-03-04 $33.59 $33.59 $32.26 $32.70 $32.35 54,364
2021-03-03 $33.78 $34.00 $33.36 $33.36 $33.00 124,842
2021-03-02 $33.86 $33.93 $33.49 $33.49 $33.13 54,254
2021-03-01 $33.79 $33.88 $33.55 $33.80 $33.44 16,628
2021-02-26 $33.12 $33.24 $32.46 $32.89 $32.54 17,243
2021-02-25 $34.32 $34.32 $32.99 $33.17 $32.81 13,608
2021-02-24 $33.51 $34.36 $33.51 $34.36 $33.99 18,910
2021-02-23 $33.14 $33.56 $32.75 $33.52 $33.16 19,439
2021-02-22 $33.38 $33.80 $33.38 $33.39 $33.03 26,430
2021-02-19 $33.05 $33.41 $33.03 $33.29 $32.94 9,426
2021-02-18 $33.01 $33.01 $32.57 $32.64 $32.29 36,369
2021-02-17 $32.72 $33.10 $32.67 $33.10 $32.74 30,326
2021-02-16 $33.26 $33.26 $32.93 $33.06 $32.71 8,545
2021-02-12 $32.34 $32.77 $32.34 $32.77 $32.42 133,651
2021-02-11 $32.58 $32.58 $32.14 $32.40 $32.05 10,992
2021-02-10 $32.54 $32.65 $32.37 $32.48 $32.14 18,210
2021-02-09 $32.16 $32.47 $32.13 $32.36 $32.02 22,399
2021-02-08 $32.13 $32.42 $32.13 $32.41 $32.06 907,526
2021-02-05 $31.62 $31.81 $31.62 $31.74 $31.40 55,619
2021-02-04 $31.21 $31.46 $31.21 $31.44 $31.10 80,176
2021-02-03 $30.65 $30.99 $30.63 $30.96 $30.63 38,042
2021-02-02 $30.51 $30.57 $30.26 $30.43 $30.10 7,495
2021-02-01 $29.48 $29.87 $29.48 $29.87 $29.55 15,722
2021-01-29 $30.11 $30.11 $29.28 $29.51 $29.19 20,112
2021-01-28 $30.08 $30.36 $30.00 $30.16 $29.83 15,858
2021-01-27 $29.76 $30.28 $29.75 $29.78 $29.46 16,833
2021-01-26 $30.86 $30.89 $30.43 $30.43 $30.10 11,076
2021-01-25 $31.15 $31.15 $30.25 $30.70 $30.37 11,750
2021-01-22 $30.68 $30.89 $30.57 $30.89 $30.56 15,315
2021-01-21 $31.57 $31.57 $30.91 $30.95 $30.62 15,997
2021-01-20 $31.80 $31.80 $31.06 $31.33 $31.00 59,220
2021-01-19 $31.55 $31.55 $31.13 $31.23 $30.89 56,629
2021-01-15 $31.35 $31.35 $30.70 $30.85 $30.52 56,991
2021-01-14 $31.28 $31.73 $31.28 $31.53 $31.19 26,784
2021-01-13 $31.00 $31.20 $30.92 $31.07 $30.74 64,510
2021-01-12 $30.61 $31.22 $30.61 $31.20 $30.87 29,170
2021-01-11 $29.86 $30.52 $29.86 $30.41 $30.08 27,361
2021-01-08 $30.58 $30.58 $30.12 $30.39 $30.06 278,481
2021-01-07 $30.28 $30.45 $30.27 $30.38 $30.05 71,683
2021-01-06 $29.72 $30.15 $29.72 $29.82 $29.50 43,214
2021-01-05 $29.49 $29.79 $29.49 $29.78 $29.46 206,750
2021-01-04 $29.53 $29.56 $28.87 $29.22 $28.91 22,322
2020-12-31 $29.78 $29.78 $29.39 $29.49 $29.17 40,268
2020-12-30 $29.60 $29.78 $29.60 $29.70 $29.38 27,291
2020-12-29 $29.60 $29.63 $29.18 $29.36 $29.04 28,451
2020-12-28 $29.68 $29.68 $29.50 $29.53 $29.21 9,926
2020-12-24 $30.57 $30.57 $29.96 $30.03 $29.71 11,383
2020-12-23 $30.15 $30.33 $30.14 $30.14 $29.81 10,447
2020-12-22 $30.30 $30.30 $29.97 $30.22 $29.89 17,771
2020-12-21 $29.99 $30.20 $29.92 $30.07 $29.75 11,879
2020-12-18 $30.09 $30.26 $29.92 $30.16 $29.83 4,738
2020-12-17 $30.05 $30.20 $30.03 $30.20 $29.87 6,385
2020-12-16 $29.52 $29.71 $29.40 $29.69 $29.37 24,408
2020-12-15 $29.60 $29.61 $29.47 $29.54 $29.22 55,465
2020-12-14 $29.73 $29.73 $29.33 $29.33 $29.02 6,194
2020-12-11 $29.32 $29.40 $29.16 $29.36 $29.05 6,091
2020-12-10 $28.70 $29.48 $28.70 $29.45 $29.13 7,977
2020-12-09 $29.48 $29.54 $28.63 $28.91 $28.60 11,406
2020-12-08 $29.29 $29.54 $29.29 $29.53 $29.21 15,058
2020-12-07 $29.24 $29.29 $29.15 $29.18 $28.86 12,217
2020-12-04 $29.02 $29.14 $29.02 $29.14 $28.82 9,028
2020-12-03 $28.49 $28.86 $28.47 $28.69 $28.38 15,039
2020-12-02 $28.33 $28.33 $28.19 $28.28 $27.98 12,248
2020-12-01 $28.63 $28.74 $28.38 $28.45 $28.14 9,627
2020-11-30 $28.59 $28.59 $28.16 $28.59 $28.28 39,358
2020-11-27 $28.72 $28.72 $28.58 $28.62 $28.31 8,815
2020-11-25 $28.07 $28.33 $28.03 $28.26 $27.96 18,432
2020-11-24 $27.99 $28.03 $27.92 $27.96 $27.66 13,067
2020-11-23 $27.62 $27.83 $27.62 $27.73 $27.44 16,828
2020-11-20 $27.49 $27.62 $27.45 $27.45 $27.16 18,956
2020-11-19 $27.14 $27.45 $27.14 $27.42 $27.12 15,971
2020-11-18 $27.07 $27.27 $27.01 $27.05 $26.76 31,027
2020-11-17 $26.76 $27.12 $26.76 $27.06 $26.77 15,488
2020-11-16 $26.72 $26.86 $26.69 $26.86 $26.57 5,027
2020-11-13 $26.57 $26.58 $26.47 $26.54 $26.25 8,966
2020-11-12 $26.58 $26.64 $26.31 $26.35 $26.07 6,377
2020-11-11 $26.09 $26.47 $26.09 $26.42 $26.13 21,083
2020-11-10 $26.19 $26.19 $25.58 $25.80 $25.52 11,959
2020-11-09 $27.33 $27.35 $26.25 $26.25 $25.97 17,306
2020-11-06 $26.62 $26.90 $26.55 $26.89 $26.60 25,306
2020-11-05 $26.57 $26.72 $26.57 $26.67 $26.38 5,825
2020-11-04 $25.87 $26.25 $25.75 $26.01 $25.72 27,139
2020-11-03 $25.05 $25.27 $25.02 $25.27 $25.00 9,257
2020-11-02 $24.94 $24.94 $24.48 $24.74 $24.47 409,232
2020-10-30 $24.98 $24.98 $24.30 $24.47 $24.21 8,230
2020-10-29 $24.94 $25.16 $24.94 $25.11 $24.84 6,886
2020-10-28 $25.12 $25.17 $24.95 $24.98 $24.71 15,283
2020-10-27 $25.82 $25.87 $25.79 $25.79 $25.51 10,504
2020-10-26 $26.14 $26.18 $25.59 $25.83 $25.55 34,590
2020-10-23 $26.10 $26.26 $26.06 $26.26 $25.98 36,852
2020-10-22 $25.84 $26.17 $25.84 $26.13 $25.84 5,239
2020-10-21 $26.35 $26.35 $26.05 $26.05 $25.76 14,114
2020-10-20 $26.33 $26.45 $26.25 $26.25 $25.97 24,288
2020-10-19 $26.65 $26.68 $26.30 $26.35 $26.07 9,958
2020-10-16 $26.75 $26.82 $26.66 $26.66 $26.37 8,485
2020-10-15 $26.53 $26.73 $26.47 $26.71 $26.42 51,142
2020-10-14 $26.97 $26.97 $26.65 $26.76 $26.47 18,522
2020-10-13 $26.90 $27.00 $26.86 $26.93 $26.64 11,447
2020-10-12 $26.76 $26.98 $26.76 $26.90 $26.61 5,007
2020-10-09 $26.54 $26.62 $26.54 $26.56 $26.27 5,213
2020-10-08 $26.32 $26.35 $26.28 $26.35 $26.07 17,756
2020-10-07 $26.12 $26.30 $26.12 $26.26 $25.98 6,446
2020-10-06 $26.14 $26.19 $25.83 $25.85 $25.57 3,282
2020-10-05 $25.91 $26.01 $25.81 $26.00 $25.72 31,272
2020-10-02 $25.33 $25.63 $25.33 $25.57 $25.29 5,606
2020-10-01 $25.59 $25.62 $25.52 $25.61 $25.33 4,099
2020-09-30 $25.47 $25.57 $25.23 $25.40 $25.13 23,267
2020-09-29 $25.31 $25.31 $25.14 $25.21 $24.94 42,778
2020-09-28 $25.25 $25.30 $25.20 $25.25 $24.98 7,993
2020-09-25 $24.32 $24.83 $24.26 $24.83 $24.56 5,787
2020-09-24 $24.05 $24.52 $24.05 $24.28 $24.02 52,714
2020-09-23 $24.86 $24.86 $24.27 $24.27 $23.98 9,248
2020-09-22 $24.59 $24.85 $24.59 $24.85 $24.55 11,601
2020-09-21 $24.38 $24.56 $24.33 $24.56 $24.27 11,622
2020-09-18 $25.22 $25.22 $24.71 $24.91 $24.61 2,391
2020-09-17 $25.19 $25.24 $24.92 $25.14 $24.84 18,591
2020-09-16 $25.49 $25.69 $25.39 $25.39 $25.09 24,737
2020-09-15 $25.39 $25.43 $25.30 $25.34 $25.04 3,407
2020-09-14 $25.11 $25.30 $25.10 $25.29 $24.99 10,648
2020-09-11 $24.74 $24.85 $24.55 $24.67 $24.38 3,880
2020-09-10 $25.40 $25.40 $24.72 $24.78 $24.49 10,590
2020-09-09 $25.05 $25.20 $25.05 $25.15 $24.85 5,225
2020-09-08 $24.83 $25.04 $24.73 $24.73 $24.44 13,719
2020-09-04 $25.67 $25.80 $24.75 $25.33 $25.03 63,561
2020-09-03 $26.35 $26.37 $25.47 $25.63 $25.32 48,010
2020-09-02 $26.55 $26.78 $26.43 $26.76 $26.44 8,826
2020-09-01 $26.37 $26.40 $26.26 $26.37 $26.05 15,429
2020-08-31 $26.11 $26.20 $26.11 $26.19 $25.88 7,678
2020-08-28 $25.97 $26.07 $25.96 $26.05 $25.74 15,225
2020-08-27 $25.96 $26.05 $25.89 $25.89 $25.58 10,976
2020-08-26 $25.75 $25.95 $25.75 $25.92 $25.62 9,286
2020-08-25 $25.54 $25.67 $25.51 $25.65 $25.34 6,151
2020-08-24 $25.76 $25.76 $25.46 $25.52 $25.22 8,280
2020-08-21 $25.50 $25.50 $25.42 $25.50 $25.20 57,295
2020-08-20 $25.05 $25.55 $25.05 $25.51 $25.21 125,398
2020-08-19 $25.44 $25.54 $25.25 $25.35 $25.05 32,147
2020-08-18 $25.32 $25.55 $25.32 $25.48 $25.17 96,631
2020-08-17 $25.38 $25.45 $25.38 $25.45 $25.15 6,415
2020-08-14 $25.29 $25.29 $25.14 $25.18 $24.88 9,078
2020-08-13 $25.40 $25.40 $25.25 $25.27 $24.97 4,347
2020-08-12 $24.83 $25.23 $24.83 $25.17 $24.87 19,067
2020-08-11 $24.99 $25.09 $24.76 $24.76 $24.47 16,222
2020-08-10 $24.85 $25.07 $24.85 $24.99 $24.69 9,283
2020-08-07 $25.30 $25.33 $25.00 $25.17 $24.87 6,131
2020-08-06 $25.36 $25.36 $25.13 $25.34 $25.04 30,068
2020-08-05 $25.37 $25.40 $25.32 $25.37 $25.07 20,405
2020-08-04 $24.94 $25.13 $24.94 $25.10 $24.80 32,071
2020-08-03 $24.76 $24.99 $24.73 $24.93 $24.63 11,988
2020-07-31 $24.72 $24.72 $24.37 $24.71 $24.42 17,922
2020-07-30 $24.72 $24.82 $24.55 $24.75 $24.46 14,636
2020-07-29 $24.71 $24.95 $24.71 $24.91 $24.61 10,580
2020-07-28 $24.58 $24.66 $24.42 $24.42 $24.13 25,888
2020-07-27 $24.42 $24.63 $24.42 $24.62 $24.32 109,802
2020-07-24 $24.31 $24.51 $24.31 $24.43 $24.14 9,520
2020-07-23 $24.83 $24.83 $24.57 $24.57 $24.27 1,612
2020-07-22 $24.85 $24.85 $24.76 $24.85 $24.55 10,118
2020-07-21 $24.77 $24.90 $24.70 $24.71 $24.41 65,500
2020-07-20 $24.39 $24.59 $24.39 $24.56 $24.27 2,600
2020-07-17 $24.36 $24.38 $24.34 $24.37 $24.08 4,900
2020-07-16 $24.25 $24.35 $24.22 $24.30 $24.01 23,000
2020-07-15 $24.21 $24.55 $24.11 $24.55 $24.26 54,000
2020-07-14 $23.50 $23.95 $23.30 $23.91 $23.63 16,529
2020-07-13 $24.31 $24.31 $23.48 $23.48 $23.20 27,431
2020-07-10 $23.82 $24.12 $23.80 $24.12 $23.83 16,262
2020-07-09 $24.05 $24.06 $23.54 $23.81 $23.52 5,937
2020-07-08 $23.85 $24.09 $23.83 $24.09 $23.81 12,500
2020-07-07 $23.94 $24.12 $23.77 $23.77 $23.49 67,400
2020-07-06 $24.20 $24.27 $24.09 $24.13 $23.85 12,728
2020-07-02 $24.13 $24.13 $23.87 $23.87 $23.59 1,040,800
2020-07-01 $23.91 $23.94 $23.68 $23.80 $23.52 33,200
2020-06-30 $23.60 $23.73 $23.53 $23.73 $23.45 11,600
2020-06-29 $23.24 $23.32 $23.17 $23.28 $23.00 18,545
2020-06-26 $23.22 $23.22 $23.07 $23.07 $22.79 6,400
2020-06-25 $23.28 $23.61 $23.26 $23.61 $23.32 55,200
2020-06-24 $24.10 $24.10 $23.19 $23.31 $22.97 32,150
2020-06-23 $24.34 $24.37 $24.17 $24.20 $23.85 13,500
2020-06-22 $24.08 $24.17 $23.96 $24.14 $23.79 7,203
2020-06-19 $24.47 $24.48 $23.90 $24.06 $23.71 5,025
2020-06-18 $24.00 $24.22 $24.00 $24.17 $23.82 10,716
2020-06-17 $24.36 $24.36 $24.09 $24.14 $23.79 22,094
2020-06-16 $24.56 $24.56 $24.12 $24.34 $23.99 29,800
2020-06-15 $23.08 $23.96 $23.08 $23.88 $23.53 2,900
2020-06-12 $23.59 $23.59 $22.99 $23.54 $23.20 3,600
2020-06-11 $23.89 $23.89 $22.89 $22.93 $22.60 14,438
2020-06-10 $24.76 $24.95 $24.50 $24.72 $24.36 12,156
2020-06-09 $25.07 $25.13 $24.83 $24.95 $24.59 16,000
2020-06-08 $25.16 $25.49 $25.16 $25.49 $25.12 14,800
2020-06-05 $24.93 $25.05 $24.76 $24.80 $24.44 66,600
2020-06-04 $23.92 $24.14 $23.78 $23.97 $23.62 17,622
2020-06-03 $23.63 $24.14 $23.63 $24.08 $23.72 8,000
2020-06-02 $22.90 $23.20 $22.90 $23.15 $22.81 11,032
2020-06-01 $22.20 $22.77 $22.20 $22.77 $22.44 1,800
2020-05-29 $22.15 $22.21 $21.92 $22.21 $21.88 4,800
2020-05-28 $22.64 $22.80 $22.35 $22.38 $22.05 17,582
2020-05-27 $22.73 $22.76 $22.16 $22.76 $22.43 15,864
2020-05-26 $22.03 $22.43 $22.03 $22.24 $21.92 142,889
2020-05-22 $21.17 $21.40 $21.12 $21.37 $21.06 37,331
2020-05-21 $21.55 $21.61 $21.32 $21.36 $21.04 76,502
2020-05-20 $21.42 $21.50 $21.31 $21.44 $21.13 4,488
2020-05-19 $20.99 $21.38 $20.95 $20.95 $20.64 5,772
2020-05-18 $21.04 $21.34 $21.04 $21.29 $20.98 7,600
2020-05-15 $19.71 $19.96 $19.65 $19.76 $19.48 142,300
2020-05-14 $18.76 $19.67 $18.59 $19.65 $19.36 1,791
2020-05-13 $19.66 $19.81 $19.18 $19.33 $19.04 12,200
2020-05-12 $20.60 $20.76 $20.19 $20.19 $19.90 15,960
2020-05-11 $20.77 $20.93 $20.70 $20.75 $20.45 12,900
2020-05-08 $20.85 $21.15 $20.82 $21.15 $20.84 29,000
2020-05-07 $20.41 $20.65 $20.36 $20.41 $20.11 3,500
2020-05-06 $20.07 $20.13 $19.76 $19.78 $19.49 11,000
2020-05-05 $20.19 $20.42 $20.18 $20.19 $19.90 8,800
2020-05-04 $19.62 $19.89 $19.62 $19.89 $19.60 11,476
2020-05-01 $20.07 $20.07 $19.57 $19.67 $19.38 7,517
2020-04-30 $20.45 $20.48 $20.25 $20.33 $20.04 8,500
2020-04-29 $20.35 $20.61 $20.35 $20.57 $20.27 25,700
2020-04-28 $20.06 $20.06 $19.80 $19.88 $19.59 862
2020-04-27 $19.74 $19.95 $19.74 $19.94 $19.65 10,000
2020-04-24 $19.26 $19.61 $19.26 $19.53 $19.25 3,570
2020-04-23 $19.44 $19.54 $19.29 $19.29 $19.01 8,500
2020-04-22 $19.07 $19.28 $19.07 $19.28 $19.00 9,100
2020-04-21 $18.60 $18.78 $18.54 $18.69 $18.42 9,000
2020-04-20 $19.03 $19.55 $19.03 $19.32 $19.04 25,929
2020-04-17 $19.46 $19.56 $19.27 $19.56 $19.28 7,640
2020-04-16 $18.87 $19.01 $18.79 $18.89 $18.62 11,200
2020-04-15 $18.72 $18.93 $18.72 $18.88 $18.60 15,100
2020-04-14 $19.19 $19.33 $19.09 $19.27 $18.99 33,200
2020-04-13 $18.61 $18.72 $18.54 $18.71 $18.44 16,000
2020-04-09 $18.99 $19.27 $18.83 $19.03 $18.75 71,900
2020-04-08 $18.12 $18.73 $18.12 $18.69 $18.42 26,400
2020-04-07 $18.57 $18.57 $18.00 $18.00 $17.74 18,059
2020-04-06 $17.52 $18.05 $17.44 $18.05 $17.78 41,000
2020-04-03 $17.09 $17.09 $16.58 $16.70 $16.46 7,239
2020-04-02 $16.84 $17.06 $16.69 $16.98 $16.73 36,300
2020-04-01 $16.93 $17.11 $16.68 $16.77 $16.53 23,023
2020-03-31 $17.77 $17.94 $17.54 $17.72 $17.46 7,500
2020-03-30 $17.67 $18.07 $17.67 $18.07 $17.80 3,593
2020-03-27 $17.40 $18.03 $17.33 $17.61 $17.35 29,379
2020-03-26 $17.60 $17.96 $17.60 $17.96 $17.70 13,200
2020-03-25 $16.71 $17.45 $16.71 $16.96 $16.67 21,200
2020-03-24 $16.28 $16.48 $15.98 $16.48 $16.21 79,000
2020-03-23 $15.59 $15.59 $14.72 $15.06 $14.81 69,611
2020-03-20 $15.93 $16.44 $15.31 $15.31 $15.06 6,330
2020-03-19 $15.31 $16.21 $15.31 $15.94 $15.67 25,432
2020-03-18 $15.55 $15.65 $14.92 $15.50 $15.24 20,500
2020-03-17 $15.61 $16.69 $15.61 $16.69 $16.41 18,872
2020-03-16 $15.74 $16.87 $15.74 $15.79 $15.53 89,500
2020-03-13 $17.63 $18.20 $17.03 $18.20 $17.90 14,147
2020-03-12 $17.29 $18.08 $17.27 $17.41 $17.12 93,400
2020-03-11 $19.56 $19.57 $18.74 $19.03 $18.71 13,800
2020-03-10 $19.76 $19.98 $19.15 $19.98 $19.65 16,855
2020-03-09 $19.79 $19.89 $19.23 $19.30 $18.98 19,700
2020-03-06 $20.82 $20.83 $20.37 $20.83 $20.49 12,393
2020-03-05 $21.55 $21.68 $21.24 $21.30 $20.94 15,800
2020-03-04 $21.36 $21.90 $21.29 $21.90 $21.54 31,903
2020-03-03 $21.43 $21.71 $20.90 $20.98 $20.63 24,996
2020-03-02 $20.79 $21.50 $20.67 $21.50 $21.14 12,728
2020-02-28 $20.31 $20.60 $20.10 $20.52 $20.18 18,958
2020-02-27 $21.33 $21.65 $20.94 $20.94 $20.59 21,622
2020-02-26 $21.90 $22.17 $21.69 $21.77 $21.41 13,554
2020-02-25 $22.30 $22.33 $21.83 $21.85 $21.49 29,100
2020-02-24 $22.58 $22.64 $22.42 $22.51 $22.14 10,677
2020-02-21 $23.07 $23.14 $23.01 $23.08 $22.70 9,900
2020-02-20 $23.26 $23.38 $23.14 $23.38 $22.99 1,843
2020-02-19 $23.58 $23.59 $23.50 $23.50 $23.11 9,200
2020-02-18 $23.38 $23.44 $23.38 $23.44 $23.05 17,100
2020-02-14 $23.39 $23.42 $23.36 $23.42 $23.03 4,000
2020-02-13 $23.14 $23.28 $23.14 $23.28 $22.89 4,005
2020-02-12 $23.06 $23.17 $22.97 $23.17 $22.79 19,556
2020-02-11 $23.09 $23.09 $23.02 $23.04 $22.66 7,000
2020-02-10 $22.80 $22.89 $22.80 $22.89 $22.51 9,900
2020-02-07 $22.71 $22.82 $22.71 $22.73 $22.35 8,464
2020-02-06 $22.80 $22.80 $22.75 $22.77 $22.39 13,600
2020-02-05 $22.68 $22.73 $22.63 $22.66 $22.28 75,067
2020-02-04 $22.36 $22.42 $22.34 $22.34 $21.97 27,400
2020-02-03 $22.03 $22.03 $21.85 $21.88 $21.52 7,017
2020-01-31 $22.19 $22.19 $21.69 $21.82 $21.46 18,019
2020-01-30 $22.10 $22.30 $21.97 $22.30 $21.93 6,211
2020-01-29 $22.38 $22.40 $22.22 $22.26 $21.89 27,000
2020-01-28 $22.30 $22.44 $22.30 $22.40 $22.03 22,600
2020-01-27 $22.18 $22.25 $22.09 $22.13 $21.76 10,200
2020-01-24 $22.88 $22.88 $22.53 $22.62 $22.24 11,600
2020-01-23 $22.81 $22.97 $22.75 $22.93 $22.55 27,695
2020-01-22 $23.12 $23.13 $22.93 $22.97 $22.59 35,296
2020-01-21 $23.19 $23.19 $23.05 $23.05 $22.67 8,043
2020-01-17 $23.26 $23.28 $23.20 $23.25 $22.86 73,648
2020-01-16 $23.18 $23.22 $23.15 $23.21 $22.82 76,132
2020-01-15 $23.11 $23.15 $22.99 $23.03 $22.65 60,280
2020-01-14 $22.96 $23.16 $22.96 $23.05 $22.67 31,577
2020-01-13 $22.92 $22.97 $22.92 $22.97 $22.58 22,100
2020-01-10 $23.01 $23.01 $22.86 $22.89 $22.51 44,386
2020-01-09 $22.88 $22.98 $22.88 $22.98 $22.60 7,600
2020-01-08 $22.83 $22.92 $22.74 $22.85 $22.47 27,220
2020-01-07 $22.79 $22.81 $22.73 $22.79 $22.41 8,207
2020-01-06 $22.70 $22.79 $22.68 $22.79 $22.41 5,131
2020-01-03 $22.74 $22.79 $22.71 $22.74 $22.36 28,045
2020-01-02 $23.05 $23.05 $22.74 $22.86 $22.48 12,066
2019-12-31 $22.68 $22.79 $22.68 $22.79 $22.41 2,500
2019-12-30 $22.73 $22.76 $22.72 $22.72 $22.34 11,900
2019-12-27 $22.81 $22.86 $22.77 $22.81 $22.43 18,600
2019-12-26 $22.75 $22.84 $22.75 $22.79 $22.41 6,600
2019-12-24 $22.81 $22.82 $22.77 $22.79 $22.41 4,700
2019-12-23 $22.90 $22.90 $22.75 $22.75 $22.37 17,103
2019-12-20 $22.82 $22.82 $22.72 $22.73 $22.35 16,500
2019-12-19 $22.64 $22.69 $22.64 $22.66 $22.28 13,500
2019-12-18 $22.57 $22.66 $22.57 $22.60 $22.22 4,479
2019-12-17 $22.60 $22.65 $22.60 $22.61 $22.24 10,927
2019-12-16 $22.65 $22.68 $22.61 $22.61 $22.23 3,000
2019-12-13 $22.43 $22.50 $22.43 $22.47 $22.10 3,940
2019-12-12 $22.40 $22.58 $22.40 $22.53 $22.09 8,200
2019-12-11 $22.27 $22.32 $22.26 $22.29 $21.85 6,913
2019-12-10 $22.29 $22.38 $22.27 $22.31 $21.87 7,116
2019-12-09 $22.45 $22.45 $22.36 $22.36 $21.92 1,903
2019-12-06 $22.46 $22.49 $22.40 $22.43 $21.99 12,700
2019-12-05 $22.15 $22.22 $22.10 $22.20 $21.76 11,942
2019-12-04 $22.22 $22.24 $22.18 $22.20 $21.76 4,500
2019-12-03 $21.97 $22.07 $21.96 $22.04 $21.60 11,700
2019-12-02 $22.64 $22.64 $22.17 $22.17 $21.73 11,548
2019-11-29 $22.43 $22.43 $22.37 $22.37 $21.93 8,400
2019-11-27 $22.40 $22.46 $22.40 $22.46 $22.02 10,200
2019-11-26 $22.41 $22.41 $22.32 $22.39 $21.95 7,378
2019-11-25 $22.30 $22.31 $22.29 $22.31 $21.87 2,700
2019-11-22 $22.11 $22.22 $22.11 $22.17 $21.73 6,173
2019-11-21 $22.15 $22.20 $22.13 $22.16 $21.72 12,500
2019-11-20 $22.20 $22.27 $22.18 $22.24 $21.80 6,000
2019-11-19 $22.22 $22.33 $22.22 $22.30 $21.86 6,103
2019-11-18 $22.26 $22.28 $22.24 $22.24 $21.81 8,300
2019-11-15 $22.19 $22.23 $22.19 $22.23 $21.79 1,400
2019-11-14 $22.06 $22.09 $22.06 $22.09 $21.65 20,800
2019-11-13 $22.05 $22.05 $21.98 $22.02 $21.59 7,029
2019-11-12 $22.06 $22.06 $21.97 $21.98 $21.55 4,900
2019-11-11 $21.96 $21.96 $21.93 $21.93 $21.50 1,500
2019-11-08 $21.88 $21.94 $21.88 $21.94 $21.51 2,303
2019-11-07 $21.99 $21.99 $21.92 $21.92 $21.49 703
2019-11-06 $21.95 $21.95 $21.89 $21.93 $21.50 5,500
2019-11-05 $21.96 $21.96 $21.84 $21.91 $21.48 12,100
2019-11-04 $22.20 $22.20 $22.02 $22.03 $21.59 24,999
2019-11-01 $22.23 $22.23 $22.10 $22.15 $21.72 23,400
2019-10-31 $22.00 $22.08 $21.96 $22.03 $21.59 10,400
2019-10-30 $21.88 $22.12 $21.88 $22.11 $21.67 8,938
2019-10-29 $22.05 $22.05 $21.96 $21.96 $21.53 12,300
2019-10-28 $21.96 $21.99 $21.95 $21.95 $21.52 14,500
2019-10-25 $21.93 $21.94 $21.87 $21.90 $21.47 260,057
2019-10-24 $21.89 $21.89 $21.87 $21.89 $21.46 5,800
2019-10-23 $21.72 $21.72 $21.63 $21.67 $21.25 4,358
2019-10-22 $21.97 $21.97 $21.67 $21.67 $21.24 17,746
2019-10-21 $21.93 $21.94 $21.93 $21.94 $21.51 600
2019-10-18 $21.86 $21.86 $21.78 $21.86 $21.43 5,500
2019-10-17 $22.02 $22.02 $21.95 $21.96 $21.52 4,800
2019-10-16 $21.92 $21.93 $21.83 $21.91 $21.48 16,700
2019-10-15 $22.04 $22.09 $22.04 $22.06 $21.62 6,100
2019-10-14 $21.83 $21.96 $21.83 $21.92 $21.48 37,193
2019-10-11 $22.08 $22.08 $21.96 $21.96 $21.53 11,200
2019-10-10 $21.84 $21.86 $21.78 $21.78 $21.35 15,900
2019-10-09 $21.65 $21.79 $21.65 $21.72 $21.30 140,000
2019-10-08 $21.59 $21.69 $21.53 $21.53 $21.10 6,700
2019-10-07 $21.82 $21.96 $21.82 $21.87 $21.43 2,151
2019-10-04 $21.76 $21.91 $21.70 $21.91 $21.48 11,600
2019-10-03 $21.25 $21.52 $21.25 $21.52 $21.09 34,825
2019-10-02 $21.29 $21.34 $21.21 $21.30 $20.88 11,700
2019-10-01 $21.97 $21.97 $21.59 $21.61 $21.19 11,089
2019-09-30 $21.86 $21.86 $21.80 $21.80 $21.37 8,200
2019-09-27 $21.75 $21.80 $21.62 $21.62 $21.20 2,600
2019-09-26 $21.84 $21.93 $21.79 $21.87 $21.44 3,331
2019-09-25 $21.72 $21.87 $21.69 $21.84 $21.40 6,382
2019-09-24 $22.08 $22.08 $21.81 $21.85 $21.35 7,593
2019-09-23 $21.85 $22.03 $21.85 $21.96 $21.46 8,138
2019-09-20 $22.01 $22.07 $21.98 $21.98 $21.48 6,905
2019-09-19 $22.00 $22.08 $22.00 $22.02 $21.52 5,600
2019-09-18 $21.95 $21.99 $21.84 $21.97 $21.47 10,200
2019-09-17 $21.93 $21.99 $21.86 $21.99 $21.49 28,900
2019-09-16 $21.74 $21.79 $21.72 $21.76 $21.26 7,484
2019-09-13 $21.88 $21.88 $21.74 $21.76 $21.26 21,673
2019-09-12 $21.89 $21.94 $21.85 $21.85 $21.35 5,100
2019-09-11 $21.62 $21.72 $21.62 $21.71 $21.21 1,800
2019-09-10 $21.63 $21.63 $21.51 $21.62 $21.12 9,800
2019-09-09 $22.11 $22.11 $21.84 $21.84 $21.34 40,000
2019-09-06 $22.30 $22.33 $22.24 $22.24 $21.73 10,633
2019-09-05 $22.28 $22.31 $22.22 $22.28 $21.77 3,800
2019-09-04 $22.07 $22.14 $22.06 $22.14 $21.63 3,677
2019-09-03 $21.98 $21.98 $21.86 $21.94 $21.43 3,200
2019-08-30 $22.09 $22.09 $21.95 $22.04 $21.53 11,050
2019-08-29 $21.97 $22.08 $21.97 $22.04 $21.54 2,699
2019-08-28 $21.72 $21.84 $21.72 $21.83 $21.33 93,168
2019-08-27 $21.81 $21.86 $21.80 $21.81 $21.31 3,890
2019-08-26 $21.66 $21.78 $21.66 $21.78 $21.28 3,068
2019-08-23 $21.87 $21.92 $21.57 $21.62 $21.13 8,572
2019-08-22 $22.20 $22.20 $21.89 $22.02 $21.51 2,115
2019-08-21 $22.01 $22.05 $22.00 $22.03 $21.53 3,095
2019-08-20 $21.91 $22.01 $21.86 $21.86 $21.36 5,744
2019-08-19 $21.92 $22.03 $21.92 $21.99 $21.49 14,167
2019-08-16 $21.75 $21.82 $21.72 $21.82 $21.32 5,253
2019-08-15 $21.44 $21.60 $21.44 $21.58 $21.09 5,918
2019-08-14 $21.66 $21.68 $21.41 $21.41 $20.92 5,620
2019-08-13 $21.86 $21.98 $21.84 $21.92 $21.42 12,805
2019-08-12 $21.74 $21.81 $21.69 $21.69 $21.20 7,679
2019-08-09 $21.90 $21.94 $21.72 $21.89 $21.39 2,667
2019-08-08 $21.71 $21.92 $21.71 $21.92 $21.42 6,317
2019-08-07 $21.28 $21.56 $21.27 $21.52 $21.03 75,095
2019-08-06 $21.26 $21.45 $21.23 $21.44 $20.95 3,614
2019-08-05 $21.30 $21.30 $20.94 $21.07 $20.59 13,292
2019-08-02 $21.56 $21.70 $21.50 $21.67 $21.17 10,307
2019-08-01 $22.04 $22.09 $21.77 $21.79 $21.29 8,338
2019-07-31 $22.18 $22.20 $21.95 $21.97 $21.47 310,574
2019-07-30 $22.13 $22.15 $22.10 $22.12 $21.62 2,249
2019-07-29 $22.10 $22.14 $22.07 $22.14 $21.63 5,197
2019-07-26 $22.16 $22.22 $22.15 $22.21 $21.70 9,342
2019-07-25 $22.09 $22.11 $22.07 $22.08 $21.58 4,965
2019-07-24 $22.10 $22.20 $22.10 $22.20 $21.69 1,602
2019-07-23 $22.03 $22.14 $22.03 $22.12 $21.62 1,905
2019-07-22 $22.03 $22.07 $21.99 $22.00 $21.50 6,265
2019-07-19 $22.12 $22.22 $22.01 $22.01 $21.51 16,657
2019-07-18 $22.07 $22.18 $22.06 $22.15 $21.65 6,601
2019-07-17 $22.19 $22.21 $22.13 $22.13 $21.62 4,350
2019-07-16 $22.28 $22.28 $22.15 $22.20 $21.69 8,530
2019-07-15 $22.24 $22.29 $22.24 $22.29 $21.78 2,533
2019-07-12 $22.22 $22.29 $22.22 $22.29 $21.78 3,478
2019-07-11 $22.19 $22.23 $22.15 $22.23 $21.72 9,269
2019-07-10 $22.23 $22.23 $22.17 $22.21 $21.70 18,558
2019-07-09 $22.08 $22.13 $22.04 $22.13 $21.63 4,917
2019-07-08 $22.10 $22.10 $22.03 $22.07 $21.57 5,025
2019-07-05 $21.99 $22.16 $21.99 $22.13 $21.63 3,615
2019-07-03 $22.14 $22.21 $22.14 $22.21 $21.70 7,600
2019-07-02 $21.88 $21.98 $21.87 $21.97 $21.46 17,942
2019-07-01 $21.78 $21.84 $21.76 $21.84 $21.34 3,940
2019-06-28 $21.61 $21.68 $21.59 $21.68 $21.18 2,260
2019-06-27 $21.48 $21.55 $21.46 $21.53 $21.04 3,893
2019-06-26 $21.49 $21.49 $21.40 $21.40 $20.91 13,555
2019-06-25 $21.75 $21.75 $21.58 $21.58 $21.09 8,544
2019-06-24 $21.92 $21.92 $21.82 $21.82 $21.33 3,430
2019-06-21 $21.96 $21.96 $21.88 $21.92 $21.42 5,851
2019-06-20 $22.05 $22.05 $21.90 $22.00 $21.50 7,419
2019-06-19 $21.69 $21.87 $21.68 $21.87 $21.37 16,907
2019-06-18 $21.71 $21.71 $21.68 $21.71 $21.21 1,410
2019-06-17 $21.56 $21.62 $21.54 $21.54 $21.05 1,886
2019-06-14 $21.52 $21.59 $21.51 $21.55 $21.06 3,742
2019-06-13 $21.58 $21.60 $21.55 $21.56 $21.02 1,728
2019-06-12 $21.58 $21.62 $21.56 $21.59 $21.05 11,238
2019-06-11 $21.69 $21.69 $21.42 $21.50 $20.97 4,806
2019-06-10 $21.65 $21.71 $21.62 $21.62 $21.08 9,643
2019-06-07 $21.56 $21.61 $21.51 $21.53 $20.99 203,119
2019-06-06 $21.21 $21.35 $21.21 $21.33 $20.79 8,254
2019-06-05 $21.05 $21.20 $21.01 $21.20 $20.67 22,960
2019-06-04 $20.69 $20.95 $20.69 $20.95 $20.42 16,312
2019-06-03 $20.58 $20.65 $20.43 $20.55 $20.04 5,108
2019-05-31 $20.61 $20.61 $20.55 $20.55 $20.04 1,601
2019-05-30 $20.76 $20.76 $20.63 $20.69 $20.17 2,380
2019-05-29 $20.69 $20.69 $20.56 $20.64 $20.13 16,553
2019-05-28 $21.09 $21.09 $20.83 $20.83 $20.31 1,020
2019-05-24 $21.04 $21.04 $20.95 $21.01 $20.48 1,489
2019-05-23 $20.97 $20.97 $20.84 $20.94 $20.42 3,236
2019-05-22 $21.27 $21.27 $21.19 $21.21 $20.68 3,626
2019-05-21 $21.23 $21.23 $21.22 $21.22 $20.69 1,189
2019-05-20 $21.09 $21.09 $21.00 $21.04 $20.51 2,421
2019-05-17 $21.34 $21.34 $21.20 $21.20 $20.68 1,617
2019-05-16 $21.40 $21.40 $21.29 $21.32 $20.79 4,778
2019-05-15 $21.13 $21.16 $21.12 $21.12 $20.59 3,066
2019-05-14 $20.97 $21.08 $20.97 $21.01 $20.49 26,299
2019-05-13 $20.82 $20.82 $20.77 $20.81 $20.29 3,116
2019-05-10 $21.04 $21.23 $21.04 $21.20 $20.67 1,991
2019-05-09 $20.90 $21.13 $20.89 $21.13 $20.60 20,445
2019-05-08 $21.16 $21.16 $21.14 $21.14 $20.61 302
2019-05-07 $21.28 $21.28 $21.09 $21.16 $20.63 4,102
2019-05-06 $21.42 $21.54 $21.39 $21.51 $20.97 3,464
2019-05-03 $21.48 $21.56 $21.48 $21.56 $21.02 908
2019-05-02 $21.33 $21.33 $21.32 $21.32 $20.79 225
2019-05-01 $21.54 $21.56 $21.36 $21.36 $20.82 2,952
2019-04-30 $21.49 $21.58 $21.42 $21.58 $21.04 4,885
2019-04-29 $21.50 $21.54 $21.48 $21.48 $20.95 4,046
2019-04-26 $21.45 $21.49 $21.40 $21.48 $20.94 4,577
2019-04-25 $21.28 $21.42 $21.28 $21.38 $20.85 12,536
2019-04-24 $21.46 $21.49 $21.44 $21.44 $20.90 2,202
2019-04-23 $21.36 $21.46 $21.36 $21.45 $20.92 8,830
2019-04-22 $21.24 $21.24 $21.18 $21.24 $20.71 3,686
2019-04-18 $21.18 $21.29 $21.15 $21.23 $20.70 15,621
2019-04-17 $21.29 $21.29 $21.19 $21.20 $20.67 2,215
2019-04-16 $21.45 $21.45 $21.34 $21.34 $20.81 9,083
2019-04-15 $21.44 $21.46 $21.42 $21.44 $20.90 2,028
2019-04-12 $21.40 $21.48 $21.40 $21.45 $20.92 3,446
2019-04-11 $21.27 $21.31 $21.21 $21.29 $20.75 5,591
2019-04-10 $21.24 $21.27 $21.22 $21.26 $20.73 5,238
2019-04-09 $21.18 $21.20 $21.13 $21.13 $20.60 1,911
2019-04-08 $21.25 $21.26 $21.19 $21.26 $20.73 5,517
2019-04-05 $21.22 $21.26 $21.22 $21.25 $20.72 4,321
2019-04-04 $21.11 $21.11 $20.99 $21.10 $20.58 3,107
2019-04-03 $21.25 $21.25 $21.15 $21.15 $20.62 3,650
2019-04-02 $21.06 $21.10 $21.02 $21.10 $20.57 6,092
2019-04-01 $20.96 $21.06 $20.96 $21.06 $20.54 1,459
2019-03-29 $20.84 $20.89 $20.76 $20.86 $20.34 8,509
2019-03-28 $20.70 $20.70 $20.56 $20.69 $20.18 1,620
2019-03-27 $20.62 $20.62 $20.49 $20.58 $20.07 4,709
2019-03-26 $20.67 $20.71 $20.58 $20.67 $20.16 7,175
2019-03-25 $20.51 $20.52 $20.51 $20.52 $20.01 706
2019-03-22 $20.56 $20.62 $20.54 $20.54 $20.02 6,265
2019-03-21 $20.77 $20.88 $20.77 $20.88 $20.36 300
2019-03-20 $20.59 $20.63 $20.55 $20.61 $20.06 3,495
2019-03-19 $20.72 $20.79 $20.65 $20.65 $20.10 2,992
2019-03-18 $20.71 $20.71 $20.57 $20.65 $20.10 3,837
2019-03-15 $20.62 $20.68 $20.62 $20.63 $20.08 1,772
2019-03-14 $20.53 $20.57 $20.53 $20.57 $20.02 1,407
2019-03-13 $20.54 $20.55 $20.52 $20.52 $19.98 1,534
2019-03-12 $20.42 $20.42 $20.39 $20.39 $19.85 279
2019-03-11 $20.04 $20.34 $20.04 $20.34 $19.79 3,762
2019-03-08 $19.91 $20.04 $19.91 $20.04 $19.51 2,378
2019-03-07 $20.13 $20.13 $20.07 $20.07 $19.53 2,467
2019-03-06 $20.37 $20.37 $20.21 $20.21 $19.68 7,605
2019-03-05 $20.40 $20.46 $20.38 $20.40 $19.86 2,864
2019-03-04 $20.54 $20.54 $20.29 $20.41 $19.87 4,661
2019-03-01 $20.54 $20.58 $20.51 $20.58 $20.03 4,062
2019-02-28 $20.39 $20.48 $20.39 $20.41 $19.87 12,363
2019-02-27 $20.36 $20.45 $20.29 $20.42 $19.87 2,848
2019-02-26 $20.43 $20.46 $20.40 $20.40 $19.85 4,483
2019-02-25 $20.52 $20.53 $20.43 $20.43 $19.88 2,027
2019-02-22 $20.36 $20.38 $20.36 $20.38 $19.84 450
2019-02-21 $20.21 $20.25 $20.19 $20.22 $19.68 1,585
2019-02-20 $20.31 $20.32 $20.27 $20.30 $19.76 11,971
2019-02-19 $20.31 $20.32 $20.28 $20.28 $19.74 3,755
2019-02-15 $20.19 $20.24 $20.19 $20.24 $19.70 1,062
2019-02-14 $20.06 $20.13 $20.01 $20.09 $19.55 5,960
2019-02-13 $20.15 $20.15 $20.10 $20.11 $19.57 9,266
2019-02-12 $19.95 $20.05 $19.95 $20.02 $19.49 2,136
2019-02-11 $19.77 $19.83 $19.76 $19.82 $19.29 4,304
2019-02-08 $19.60 $19.75 $19.60 $19.75 $19.23 1,619
2019-02-07 $19.73 $19.73 $19.53 $19.64 $19.12 9,165
2019-02-06 $19.79 $19.82 $19.72 $19.77 $19.24 17,203
2019-02-05 $19.75 $19.78 $19.69 $19.78 $19.25 231,772
2019-02-04 $19.53 $19.62 $19.53 $19.61 $19.09 2,155
2019-02-01 $19.47 $19.55 $19.43 $19.49 $18.97 27,412
2019-01-31 $19.42 $19.43 $19.36 $19.43 $18.92 1,519
2019-01-30 $19.08 $19.21 $19.06 $19.21 $18.70 3,057
2019-01-29 $18.84 $18.94 $18.81 $18.92 $18.41 3,290
2019-01-28 $18.96 $18.97 $18.94 $18.97 $18.46 545
2019-01-25 $19.16 $19.16 $19.10 $19.10 $18.59 2,983
2019-01-24 $18.90 $18.96 $18.86 $18.92 $18.42 2,162
2019-01-23 $18.75 $18.85 $18.73 $18.85 $18.35 8,188
2019-01-22 $18.92 $18.96 $18.75 $18.76 $18.26 5,993
2019-01-18 $18.90 $19.06 $18.90 $19.02 $18.51 5,126
2019-01-17 $18.71 $18.75 $18.71 $18.75 $18.25 1,046
2019-01-16 $18.51 $18.66 $18.51 $18.61 $18.11 2,001
2019-01-15 $18.52 $18.60 $18.51 $18.58 $18.09 8,521
2019-01-14 $18.39 $18.39 $18.36 $18.36 $17.87 371
2019-01-11 $18.43 $18.48 $18.43 $18.48 $17.98 1,123
2019-01-10 $18.39 $18.48 $18.33 $18.48 $17.99 11,211
2019-01-09 $18.35 $18.42 $18.34 $18.34 $17.85 1,462
2019-01-08 $18.19 $18.28 $18.09 $18.28 $17.79 52,925
2019-01-07 $17.98 $18.16 $17.98 $18.08 $17.60 10,713
2019-01-04 $17.71 $17.92 $17.71 $17.90 $17.43 27,351
2019-01-03 $17.49 $17.51 $17.41 $17.41 $16.95 41,209
2019-01-02 $17.59 $17.74 $17.59 $17.65 $17.18 7,548
2018-12-31 $17.61 $17.61 $17.46 $17.59 $17.12 32,629
2018-12-28 $17.67 $17.76 $17.49 $17.52 $17.06 15,756
2018-12-27 $17.08 $17.50 $17.02 $17.50 $17.03 2,711
2018-12-26 $16.71 $17.38 $16.64 $17.38 $16.91 5,346
2018-12-24 $16.85 $16.85 $16.74 $16.74 $16.30 300
2018-12-21 $17.69 $17.69 $17.15 $17.15 $16.69 6,831
2018-12-20 $17.68 $17.68 $17.41 $17.41 $16.94 2,398
2018-12-19 $18.12 $18.17 $17.73 $17.73 $17.26 2,878
2018-12-18 $18.17 $18.17 $17.87 $17.97 $17.49 6,154
2018-12-17 $18.18 $18.21 $18.00 $18.02 $17.45 19,521
2018-12-14 $18.62 $18.62 $18.45 $18.45 $17.87 6,885
2018-12-13 $18.81 $18.81 $18.67 $18.74 $18.14 1,644
2018-12-12 $18.90 $18.93 $18.78 $18.78 $18.19 3,992
2018-12-11 $18.89 $18.89 $18.65 $18.66 $18.07 998
2018-12-10 $18.57 $18.67 $18.55 $18.67 $18.08 1,628
2018-12-07 $19.10 $19.10 $18.64 $18.72 $18.12 11,357
2018-12-06 $18.68 $18.87 $18.68 $18.87 $18.27 1,580
2018-12-04 $19.59 $19.59 $19.14 $19.14 $18.53 3,890
2018-12-03 $19.69 $19.69 $19.60 $19.67 $19.05 3,075
2018-11-30 $19.42 $19.50 $19.38 $19.50 $18.88 3,636
2018-11-29 $19.41 $19.53 $19.39 $19.53 $18.91 6,649
2018-11-28 $19.19 $19.45 $19.16 $19.44 $18.83 1,214
2018-11-27 $19.14 $19.20 $19.11 $19.18 $18.57 2,532
2018-11-26 $19.18 $19.20 $19.14 $19.20 $18.59 924
2018-11-23 $18.91 $19.02 $18.91 $18.94 $18.34 2,561
2018-11-21 $19.12 $19.12 $19.00 $19.00 $18.40 1,978
2018-11-20 $18.96 $19.03 $18.90 $18.90 $18.30 4,724
2018-11-19 $19.14 $19.17 $19.13 $19.13 $18.53 23,359
2018-11-16 $19.18 $19.39 $19.18 $19.37 $18.76 7,936
2018-11-15 $19.04 $19.15 $18.94 $19.15 $18.55 7,206
2018-11-14 $19.20 $19.25 $19.06 $19.06 $18.46 3,346
2018-11-13 $19.32 $19.45 $19.23 $19.26 $18.65 5,336
2018-11-12 $19.42 $19.42 $19.42 $19.42 $18.81 158
2018-11-09 $19.47 $19.47 $19.41 $19.43 $18.82 1,784
2018-11-08 $19.60 $19.64 $19.60 $19.60 $18.98 481
2018-11-07 $19.56 $19.56 $19.56 $19.56 $18.94 472
2018-11-06 $19.40 $19.43 $19.40 $19.40 $18.79 4,861
2018-11-05 $19.15 $19.31 $19.15 $19.28 $18.67 4,054
2018-11-02 $19.39 $19.39 $19.17 $19.19 $18.58 3,198
2018-11-01 $19.23 $19.23 $19.22 $19.22 $18.61 1,334
2018-10-31 $19.18 $19.18 $19.16 $19.16 $18.55 1,084
2018-10-30 $18.74 $18.83 $18.68 $18.81 $18.22 18,102
2018-10-29 $18.88 $18.88 $18.44 $18.44 $17.86 24,275
2018-10-26 $18.64 $18.80 $18.54 $18.76 $18.17 5,687
2018-10-25 $18.81 $19.03 $18.79 $18.96 $18.36 10,083
2018-10-24 $19.25 $19.25 $18.95 $18.95 $18.35 62,500
2018-10-23 $19.01 $19.31 $19.01 $19.31 $18.70 25,137
2018-10-22 $19.49 $19.49 $19.35 $19.45 $18.83 3,580
2018-10-19 $19.64 $19.64 $19.36 $19.36 $18.75 4,120
2018-10-18 $19.55 $19.55 $19.41 $19.41 $18.80 5,487
2018-10-17 $19.66 $19.72 $19.65 $19.72 $19.10 24,904
2018-10-16 $19.61 $19.72 $19.61 $19.71 $19.09 2,085
2018-10-15 $19.33 $19.35 $19.30 $19.35 $18.74 2,651
2018-10-12 $19.41 $19.41 $19.12 $19.32 $18.71 14,576
2018-10-11 $19.28 $19.34 $18.94 $19.05 $18.45 23,621
2018-10-10 $19.95 $19.95 $19.59 $19.59 $18.97 4,712
2018-10-09 $20.22 $20.22 $20.22 $20.22 $19.58 381
2018-10-08 $20.08 $20.09 $20.08 $20.09 $19.45 1,407
2018-10-05 $20.42 $20.42 $20.30 $20.30 $19.66 2,712
2018-10-04 $20.50 $20.50 $20.38 $20.38 $19.73 4,663
2018-10-03 $20.79 $20.81 $20.70 $20.70 $20.05 3,745
2018-10-02 $20.74 $20.81 $20.74 $20.77 $20.11 4,966
2018-10-01 $20.87 $20.87 $20.79 $20.80 $20.14 11,981
2018-09-28 $20.74 $20.75 $20.74 $20.75 $20.09 242
2018-09-27 $20.76 $20.76 $20.70 $20.70 $20.05 3,420
2018-09-26 $20.73 $20.78 $20.72 $20.75 $20.10 19,677
2018-09-25 $20.74 $20.76 $20.74 $20.76 $20.10 1,936
2018-09-24 $20.69 $20.75 $20.69 $20.75 $20.09 763
2018-09-21 $20.85 $20.88 $20.85 $20.88 $20.22 1,496
2018-09-20 $20.76 $20.85 $20.76 $20.85 $20.19 8,060
2018-09-19 $20.77 $20.77 $20.73 $20.74 $20.08 12,371
2018-09-18 $20.76 $20.76 $20.76 $20.76 $20.11 1,312
2018-09-17 $20.87 $20.87 $20.87 $20.87 $20.21 79
2018-09-14 $20.81 $20.81 $20.76 $20.80 $20.14 25,022
2018-09-13 $20.82 $20.83 $20.81 $20.81 $20.13 4,046
2018-09-12 $20.66 $20.74 $20.66 $20.74 $20.06 1,365
2018-09-11 $20.70 $20.70 $20.69 $20.69 $20.01 1,522
2018-09-10 $20.68 $20.68 $20.62 $20.68 $20.00 6,375
2018-09-07 $20.64 $20.65 $20.52 $20.58 $19.91 6,933
2018-09-06 $20.62 $20.62 $20.62 $20.62 $19.95 491
2018-09-05 $20.62 $20.68 $20.62 $20.66 $19.98 3,520
2018-09-04 $20.74 $20.74 $20.74 $20.74 $20.06 96
2018-08-31 $20.73 $20.75 $20.69 $20.74 $20.06 34,418
2018-08-30 $20.80 $20.82 $20.74 $20.74 $20.06 4,941
2018-08-29 $20.79 $20.81 $20.77 $20.81 $20.13 3,451
2018-08-28 $20.66 $20.69 $20.66 $20.69 $20.01 1,030
2018-08-27 $20.61 $20.64 $20.61 $20.64 $19.96 173,697
2018-08-24 $20.53 $20.55 $20.51 $20.55 $19.88 16,425
2018-08-23 $20.40 $20.45 $20.35 $20.37 $19.70 2,184
2018-08-22 $20.42 $20.42 $20.37 $20.39 $19.72 17,732
2018-08-21 $20.44 $20.44 $20.42 $20.42 $19.75 2,952
2018-08-20 $20.30 $20.30 $20.30 $20.30 $19.63 150
2018-08-17 $20.25 $20.30 $20.25 $20.30 $19.63 4,578
2018-08-16 $20.30 $20.31 $20.28 $20.30 $19.63 2,094
2018-08-15 $20.06 $20.12 $20.06 $20.09 $19.43 3,643
2018-08-14 $20.23 $20.23 $20.23 $20.23 $19.56 219
2018-08-13 $20.09 $20.13 $20.09 $20.13 $19.48 7,370
2018-08-10 $20.20 $20.21 $20.20 $20.21 $19.55 561
2018-08-09 $20.28 $20.28 $20.28 $20.28 $19.61 184
2018-08-08 $20.23 $20.26 $20.21 $20.26 $19.60 2,380
2018-08-07 $20.28 $20.31 $20.26 $20.31 $19.65 4,817
2018-08-06 $20.18 $20.28 $20.18 $20.24 $19.58 4,638
2018-08-03 $20.13 $20.16 $20.12 $20.15 $19.49 5,915
2018-08-02 $19.97 $20.11 $19.97 $20.11 $19.45 1,099
2018-08-01 $19.97 $19.97 $19.91 $19.93 $19.28 154,390
2018-07-31 $20.04 $20.06 $20.01 $20.05 $19.39 5,850
2018-07-30 $19.87 $19.91 $19.86 $19.91 $19.26 858,454
2018-07-27 $20.24 $20.24 $20.04 $20.04 $19.38 325,437
2018-07-26 $20.23 $20.33 $20.23 $20.33 $19.66 444

First Trust Lunt U.S. Factor Rotation ETF (FCTR) News Headlines

Recent First Trust Lunt U.S. Factor Rotation ETF (FCTR) News
Similar Companies to First Trust Lunt U.S. Factor Rotation ETF (FCTR) 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.