FormulaFolios Smart Growth ETF (FFSG)

Exchange: BATS

$36.47 ($0.53) 1.46%

Data as of Dec. 6, 2021

Dec. 6, 2021
FormulaFolios Smart Growth ETF - Daily Information
Click for more stock information on FormulaFolios Smart Growth ETF.
Daily Information Data
Date Dec. 6, 2021
Open $36.32
Previous Close $36.47
High $36.68
Low $36.32
Adjusted Open $36.32
Previous Adjusted Close $36.47
Adjusted High $36.68
Adjusted Low $36.32

About FormulaFolios Smart Growth ETF (FFSG)

The Fund is an actively managed exchange traded fund (“ETF”) that is a fund of funds. As an actively managed fund, the Fund will not seek to replicate the performance of an index. The Fund seeks to achieve its investment objective by investing through other unaffiliated ETFs primarily in domestic and foreign (including emerging markets) growth-oriented equity securities of any market capitalization (which include real estate investment trusts (“REITs”)) and US Treasuries or other cash equivalents. The Fund is generally 100% invested in growth-oriented equity ETFs when the adviser’s investment models indicate a bullish trend for the equity market, and is generally 50% invested in growth-oriented equity ETFs and 50% invested in US Treasuries and/or US short-term bonds to hedge risk when the adviser’s models indicate a bearish trend for the equity markets.   Half of the Fund’s portfolio is allocated to a basket of growth-oriented equity ETFs. The growth-oriented equity ETFs in the basket were selected based on their potential to generate higher than average returns, mainly in the form of capital appreciation, over a long period of time (at least two years) while carrying a higher than average level of risk (higher than average potential for large decreases in portfolio value) based on historical fundamental market research of various growth asset classes (e.g. small-cap US stocks, large-cap US stocks, emerging market stocks, and developed international stocks). The ETFs in the basket must have competitive expense ratios and closely track the asset class to which the ETF’s strategy is seeking exposure. This half of the Fund’s portfolio is rebalanced once per calendar year.   With the other half of the portfolio, the adviser uses its investment model to identify trends in the equity markets. If the model indicates that the equity markets are in a long-term (at least a year) bullish trend (stock prices are increasing) as measured by a blend of various technical momentum (analysis of price trends and supply and demand in the market in attempt to determine where prices are headed), economic, and behavioral (uses behavioral psychological data to attempt to determine why investors make certain financial decisions) analysis indicators, the model suggests investments in the same basket of growth-oriented equity ETFs as the other half of the portfolio, so the Fund is fully invested in growth-oriented equity ETFs. If the model indicates that the equity markets are in a bearish trend (stock prices are decreasing) as measured by a blend of various technical momentum, economic, and behavioral analysis indicators, the model suggests investments in US treasuries and/or other cash equivalents with the other half of the portfolio, so the Fund is 50% invested in growth-oriented equity ETFs and 50% invested in US Treasuries and/or other cash equivalents to hedge risk. The technical momentum, economic, and behavioral analysis indicators used to determine if the market is doing well or poorly include moving average crossovers (bearish when the shorter term averages cross below the longer term averages), oscillators (bearish when the current prices are closer to more recent low prices rather than more recent high prices), price acceleration measurements (bearish when trading volume increases as prices are moving down, indicating faster downward price pressure) labor market data (bearish when fewer new jobs are being created and unemployment is trending up), market breadth data (bearish when a higher number of stocks are below their moving averages), earnings data (bearish when earnings estimates are being revised downward and when earnings are falling), and analyst sentiment data (bearish when analysts are revising lower economic growth). This half of the Fund’s portfolio is rebalanced monthly. The Fund will typically hold 6-7 ETFs in its portfolio.

Historical Stock Data for FormulaFolios Smart Growth ETF (FFSG)
Date Open High Low Close Adj.Close Volume
2021-12-02 $36.32 $36.68 $36.32 $36.47 $36.47 2,449
2021-12-01 $36.19 $36.19 $35.94 $35.94 $35.94 11,666
2021-11-30 $36.41 $36.41 $36.26 $36.26 $36.26 2,972
2021-11-29 $36.85 $37.13 $36.85 $36.90 $36.90 21,361
2021-11-26 $36.64 $36.82 $36.64 $36.66 $36.66 910
2021-11-24 $37.46 $37.73 $37.46 $37.73 $37.73 1,573
2021-11-23 $37.58 $37.83 $37.55 $37.83 $37.83 11,642
2021-11-22 $37.86 $37.96 $37.72 $37.74 $37.74 4,673
2021-11-19 $37.79 $37.79 $37.66 $37.74 $37.74 1,546
2021-11-18 $37.87 $37.95 $37.87 $37.95 $37.95 554
2021-11-17 $37.88 $38.03 $37.88 $38.00 $38.00 10,449
2021-11-16 $38.21 $38.24 $38.08 $38.13 $38.13 16,493
2021-11-15 $38.13 $38.26 $38.13 $38.17 $38.17 2,330
2021-11-12 $38.06 $38.24 $38.04 $38.13 $38.13 3,469
2021-11-11 $37.85 $38.01 $37.85 $37.87 $37.87 4,813
2021-11-10 $38.08 $38.08 $37.78 $37.78 $37.78 4,056
2021-11-09 $38.11 $38.16 $38.02 $38.11 $38.11 3,850
2021-11-08 $38.17 $38.25 $38.07 $38.20 $38.20 2,865
2021-11-05 $38.14 $38.17 $38.08 $38.17 $38.17 2,677
2021-11-04 $38.06 $38.06 $37.81 $37.93 $37.93 6,169
2021-11-03 $37.73 $37.92 $37.65 $37.82 $37.82 3,605
2021-11-02 $37.62 $37.62 $37.50 $37.54 $37.54 5,727
2021-11-01 $37.28 $37.58 $37.28 $37.58 $37.58 1,672
2021-10-29 $37.03 $37.05 $37.03 $37.05 $37.05 750
2021-10-28 $37.06 $37.22 $37.06 $37.18 $37.18 2,470
2021-10-27 $36.86 $36.92 $36.78 $36.81 $36.81 955
2021-10-26 $37.33 $37.36 $37.26 $37.28 $37.28 1,800
2021-10-25 $37.19 $37.35 $37.19 $37.21 $37.21 844
2021-10-22 $37.04 $37.18 $37.04 $37.09 $37.09 2,639
2021-10-21 $37.03 $37.06 $37.03 $37.06 $37.06 116
2021-10-20 $36.97 $37.04 $36.95 $37.04 $37.04 4,496
2021-10-19 $36.77 $36.82 $36.77 $36.80 $36.80 2,524
2021-10-18 $36.35 $36.65 $36.35 $36.65 $36.65 986
2021-10-15 $36.61 $36.61 $36.52 $36.52 $36.52 177
2021-10-14 $36.14 $36.44 $36.14 $36.44 $36.44 1,947
2021-10-13 $35.88 $35.98 $35.88 $35.98 $35.98 538
2021-10-12 $35.78 $35.83 $35.70 $35.75 $35.75 6,012
2021-10-11 $35.73 $35.83 $35.71 $35.71 $35.71 6,225
2021-10-08 $35.99 $36.01 $35.83 $35.88 $35.88 3,103
2021-10-07 $35.77 $36.16 $35.77 $35.96 $35.96 5,668
2021-10-06 $35.44 $35.63 $35.40 $35.63 $35.63 2,246
2021-10-05 $35.59 $35.76 $35.59 $35.70 $35.70 456
2021-10-04 $35.37 $35.43 $35.32 $35.42 $35.42 4,583
2021-10-01 $35.64 $35.80 $35.64 $35.80 $35.80 3,116
2021-09-30 $34.06 $35.70 $34.06 $35.42 $35.42 8,116
2021-09-29 $35.86 $35.86 $35.74 $35.74 $35.74 3,013
2021-09-28 $35.87 $36.01 $35.67 $35.70 $35.70 1,013
2021-09-27 $36.32 $36.46 $36.32 $36.34 $36.34 1,332
2021-09-24 $36.17 $36.29 $36.17 $36.23 $36.23 2,787
2021-09-23 $36.28 $36.40 $36.28 $36.33 $36.33 21,003
2021-09-22 $35.89 $36.12 $35.89 $36.01 $36.01 2,788
2021-09-21 $35.72 $35.76 $35.52 $35.62 $35.62 2,685
2021-09-20 $35.23 $35.55 $35.23 $35.55 $35.55 2,994
2021-09-17 $36.07 $36.17 $36.03 $36.17 $36.17 1,012
2021-09-16 $36.39 $36.55 $36.31 $36.39 $36.39 2,853
2021-09-15 $35.89 $36.52 $35.89 $36.45 $36.45 1,734
2021-09-14 $36.36 $36.39 $35.97 $36.07 $36.07 7,076
2021-09-13 $37.21 $37.21 $36.27 $36.56 $36.56 3,821
2021-09-10 $36.61 $36.65 $36.37 $36.37 $36.37 4,261
2021-09-09 $36.68 $36.86 $36.68 $36.69 $36.69 1,086
2021-09-08 $36.88 $36.88 $36.73 $36.80 $36.80 4,599
2021-09-07 $36.98 $37.03 $36.95 $36.97 $36.97 2,112
2021-09-03 $37.14 $37.21 $37.14 $37.21 $37.21 1,785
2021-09-02 $37.16 $37.21 $37.10 $37.20 $37.20 1,444
2021-09-01 $37.04 $37.19 $37.04 $37.15 $37.15 2,450
2021-08-31 $36.86 $36.92 $36.82 $36.92 $36.92 1,259
2021-08-30 $36.80 $36.85 $36.71 $36.75 $36.75 1,027
2021-08-27 $36.81 $36.81 $36.47 $36.65 $36.65 2,249
2021-08-26 $36.28 $36.32 $36.13 $36.15 $36.15 6,283
2021-08-25 $36.56 $36.63 $36.33 $36.35 $36.35 11,395
2021-08-24 $36.30 $36.46 $36.25 $36.35 $36.35 2,707
2021-08-23 $36.17 $36.17 $35.93 $36.10 $36.10 2,575
2021-08-20 $35.90 $35.94 $35.81 $35.91 $35.91 1,638
2021-08-19 $35.53 $35.62 $35.53 $35.57 $35.57 7,935
2021-08-18 $36.06 $36.06 $35.60 $35.60 $35.60 10,594
2021-08-17 $36.11 $36.19 $35.82 $35.94 $35.94 2,372
2021-08-16 $36.45 $36.45 $36.19 $36.26 $36.26 3,991
2021-08-13 $36.42 $36.51 $36.42 $36.51 $36.51 284
2021-08-12 $36.45 $36.57 $36.43 $36.57 $36.57 22,514
2021-08-11 $36.44 $36.61 $36.38 $36.61 $36.61 2,091
2021-08-10 $36.36 $36.49 $36.35 $36.40 $36.40 1,927
2021-08-09 $36.31 $36.31 $36.27 $36.31 $36.31 2,446
2021-08-06 $36.32 $36.37 $36.32 $36.37 $36.37 199
2021-08-05 $36.23 $36.29 $36.18 $36.29 $36.29 620
2021-08-04 $36.20 $36.20 $36.05 $36.07 $36.07 13,951
2021-08-03 $36.07 $36.38 $36.07 $36.31 $36.31 1,528
2021-08-02 $36.08 $36.08 $36.00 $36.00 $36.00 437
2021-07-30 $36.20 $36.20 $36.06 $36.13 $36.13 1,280
2021-07-29 $36.17 $36.29 $36.16 $36.28 $36.28 1,908
2021-07-28 $35.90 $36.05 $35.90 $36.02 $36.02 2,251
2021-07-27 $35.78 $35.83 $35.69 $35.83 $35.83 5,392
2021-07-26 $35.96 $35.98 $35.85 $35.97 $35.97 13,998
2021-07-23 $35.84 $36.04 $35.80 $36.01 $36.01 1,785
2021-07-22 $35.79 $35.84 $35.63 $35.67 $35.67 2,935
2021-07-21 $35.75 $35.95 $35.70 $35.90 $35.90 5,601
2021-07-20 $35.30 $35.70 $35.30 $35.63 $35.63 1,385
2021-07-19 $34.98 $34.98 $34.74 $34.91 $34.91 910
2021-07-16 $35.80 $35.80 $35.48 $35.54 $35.54 2,809
2021-07-15 $35.38 $35.89 $35.38 $35.81 $35.81 2,659
2021-07-14 $35.98 $36.01 $35.95 $35.95 $35.95 1,499
2021-07-13 $35.88 $36.07 $35.88 $35.99 $35.99 1,454
2021-07-12 $36.24 $36.31 $36.24 $36.31 $36.31 502
2021-07-09 $35.92 $36.17 $35.92 $36.17 $36.17 3,105
2021-07-08 $35.47 $35.63 $35.38 $35.46 $35.46 4,395
2021-07-07 $35.92 $35.99 $35.92 $35.96 $35.96 2,249
2021-07-06 $35.78 $35.93 $35.78 $35.90 $35.90 5,880
2021-07-02 $35.99 $36.14 $35.99 $36.06 $36.06 927
2021-07-01 $36.11 $36.22 $36.08 $36.11 $36.11 3,832
2021-06-30 $35.89 $35.99 $35.89 $35.99 $35.99 790
2021-06-29 $36.03 $36.03 $36.03 $36.03 $36.03 108
2021-06-28 $35.84 $36.08 $35.84 $36.06 $36.06 3,269
2021-06-25 $36.17 $36.26 $36.17 $36.22 $36.22 1,881
2021-06-24 $35.98 $36.10 $35.96 $36.03 $36.03 1,116
2021-06-23 $35.85 $35.92 $35.77 $35.77 $35.77 7,516
2021-06-22 $35.80 $35.80 $35.80 $35.80 $35.80 3,464
2021-06-21 $35.34 $35.73 $35.34 $35.73 $35.73 864
2021-06-18 $35.31 $35.31 $35.11 $35.12 $35.12 996
2021-06-17 $35.88 $35.88 $35.49 $35.77 $35.77 2,535
2021-06-16 $35.91 $36.05 $35.91 $35.91 $35.91 1,366
2021-06-15 $36.04 $36.21 $36.00 $36.06 $36.06 7,602
2021-06-14 $36.27 $36.35 $36.26 $36.35 $36.17 1,963
2021-06-11 $36.33 $36.45 $36.33 $36.45 $36.27 755
2021-06-10 $36.01 $36.43 $36.01 $36.31 $36.13 2,848
2021-06-09 $36.47 $36.47 $36.29 $36.36 $36.18 2,919
2021-06-08 $36.56 $36.56 $36.42 $36.48 $36.30 3,131
2021-06-07 $36.23 $36.39 $36.23 $36.32 $36.14 656
2021-06-04 $36.15 $36.28 $36.15 $36.24 $36.06 9,042
2021-06-03 $35.85 $36.10 $35.85 $36.04 $35.86 11,935
2021-06-02 $36.16 $36.28 $35.94 $36.18 $36.00 7,921
2021-06-01 $36.13 $36.20 $36.13 $36.19 $36.01 1,190
2021-05-28 $35.95 $35.95 $35.93 $35.93 $35.75 341
2021-05-27 $35.79 $35.92 $35.79 $35.86 $35.68 903
2021-05-26 $35.64 $35.74 $35.64 $35.64 $35.46 2,016
2021-05-25 $35.52 $35.52 $35.39 $35.42 $35.24 7,959
2021-05-24 $36.71 $36.71 $35.62 $35.62 $35.44 5,605
2021-05-21 $35.39 $35.39 $35.32 $35.34 $35.16 1,857
2021-05-20 $35.02 $35.35 $35.02 $35.33 $35.15 1,690
2021-05-19 $34.90 $34.99 $34.86 $34.94 $34.76 986
2021-05-18 $35.40 $35.48 $35.26 $35.26 $35.08 1,246
2021-05-17 $35.44 $35.44 $35.29 $35.39 $35.22 2,452
2021-05-14 $35.44 $35.45 $35.44 $35.45 $35.27 413
2021-05-13 $34.80 $34.88 $34.64 $34.79 $34.62 6,411
2021-05-12 $34.52 $34.52 $34.30 $34.41 $34.24 7,261
2021-05-11 $35.22 $35.29 $35.15 $35.25 $35.07 1,588
2021-05-10 $36.00 $36.00 $35.62 $35.62 $35.45 1,774
2021-05-07 $35.87 $36.01 $35.87 $36.00 $35.82 9,304
2021-05-06 $35.31 $35.61 $35.31 $35.61 $35.44 2,843
2021-05-05 $35.59 $35.59 $35.31 $35.39 $35.21 5,300
2021-05-04 $35.22 $35.25 $35.15 $35.25 $35.07 4,051
2021-05-03 $35.66 $35.72 $35.61 $35.61 $35.43 1,630
2021-04-30 $35.37 $35.42 $35.36 $35.36 $35.18 785
2021-04-29 $35.85 $36.00 $35.76 $35.81 $35.63 1,222
2021-04-28 $35.69 $35.77 $35.60 $35.60 $35.42 2,634
2021-04-27 $35.62 $35.75 $35.61 $35.72 $35.54 2,505
2021-04-26 $35.66 $35.81 $35.66 $35.75 $35.57 3,504
2021-04-23 $35.53 $35.72 $35.53 $35.61 $35.44 3,123
2021-04-22 $35.20 $35.33 $35.15 $35.29 $35.12 2,005
2021-04-21 $34.97 $35.48 $34.97 $35.40 $35.22 2,658
2021-04-20 $35.43 $35.43 $34.75 $34.85 $34.68 1,417
2021-04-19 $35.23 $35.25 $35.19 $35.25 $35.07 1,849
2021-04-16 $35.49 $35.55 $35.46 $35.46 $35.28 687
2021-04-15 $34.99 $35.27 $34.99 $35.27 $35.10 1,635
2021-04-14 $35.13 $35.15 $34.91 $34.96 $34.79 2,593
2021-04-13 $34.81 $35.03 $34.77 $34.94 $34.77 2,868
2021-04-12 $34.82 $34.90 $34.76 $34.90 $34.72 5,133
2021-04-09 $34.68 $34.82 $34.68 $34.82 $34.65 11,322
2021-04-08 $34.57 $34.80 $34.57 $34.79 $34.62 5,329
2021-04-07 $34.73 $34.73 $34.55 $34.64 $34.47 1,248
2021-04-06 $34.71 $34.73 $34.67 $34.69 $34.51 3,964
2021-04-05 $34.70 $34.89 $34.68 $34.89 $34.72 1,556
2021-04-01 $35.32 $35.32 $34.38 $34.46 $34.29 1,393
2021-03-31 $34.06 $34.42 $34.06 $34.17 $33.99 5,355
2021-03-30 $33.74 $34.12 $33.74 $34.02 $33.85 4,625
2021-03-29 $33.83 $34.02 $33.83 $33.90 $33.73 3,364
2021-03-26 $33.69 $34.15 $33.65 $34.15 $33.98 1,883
2021-03-25 $33.02 $33.55 $32.85 $33.55 $33.38 6,851
2021-03-24 $33.35 $33.39 $33.19 $33.19 $33.02 2,573
2021-03-23 $33.68 $33.74 $33.65 $33.69 $33.52 2,895
2021-03-22 $33.96 $33.99 $33.95 $33.95 $33.78 1,784
2021-03-19 $33.84 $33.99 $33.84 $33.99 $33.82 1,566
2021-03-18 $34.20 $34.20 $34.02 $34.02 $33.85 20,838
2021-03-17 $34.09 $34.59 $34.09 $34.54 $34.37 29,910
2021-03-16 $36.19 $37.02 $34.40 $34.44 $34.27 4,073
2021-03-15 $34.22 $34.54 $34.22 $34.50 $34.33 2,613
2021-03-12 $34.35 $34.35 $34.18 $34.32 $34.15 6,232
2021-03-11 $34.28 $34.30 $34.15 $34.17 $34.00 3,456
2021-03-10 $33.79 $33.93 $33.79 $33.84 $33.67 40,387
2021-03-09 $33.63 $33.73 $33.46 $33.46 $33.30 1,008
2021-03-08 $32.87 $33.36 $32.87 $33.17 $33.00 2,176
2021-03-05 $32.61 $33.02 $32.28 $33.02 $32.85 5,745
2021-03-04 $33.09 $33.09 $32.38 $32.49 $32.32 3,353
2021-03-03 $33.23 $33.23 $33.00 $33.00 $32.84 1,468
2021-03-02 $33.24 $33.42 $33.23 $33.23 $33.06 1,540
2021-03-01 $33.42 $33.70 $33.42 $33.61 $33.44 14,887
2021-02-26 $32.98 $33.05 $32.86 $32.86 $32.69 1,580
2021-02-25 $33.32 $33.32 $33.01 $33.01 $32.85 2,995
2021-02-24 $33.50 $33.91 $33.50 $33.91 $33.74 1,337
2021-02-23 $33.51 $33.54 $33.47 $33.49 $33.32 7,345
2021-02-22 $33.58 $33.58 $33.40 $33.40 $33.23 4,022
2021-02-19 $33.58 $33.59 $33.51 $33.52 $33.35 3,957
2021-02-18 $33.21 $33.44 $33.21 $33.32 $33.16 13,105
2021-02-17 $33.45 $33.75 $33.45 $33.74 $33.57 4,649
2021-02-16 $34.24 $34.24 $33.65 $33.69 $33.52 5,285
2021-02-12 $33.78 $33.78 $33.61 $33.70 $33.53 2,474
2021-02-11 $33.50 $33.60 $33.44 $33.57 $33.40 11,319
2021-02-10 $33.64 $33.65 $33.41 $33.41 $33.24 3,291
2021-02-09 $33.57 $33.64 $33.54 $33.54 $33.38 2,647
2021-02-08 $33.31 $33.39 $33.25 $33.39 $33.22 2,761
2021-02-05 $32.93 $33.04 $32.93 $33.04 $32.88 4,700
2021-02-04 $32.80 $32.80 $32.59 $32.68 $32.52 6,010
2021-02-03 $32.42 $32.60 $32.42 $32.45 $32.29 18,378
2021-02-02 $32.50 $32.50 $32.28 $32.32 $32.16 10,537
2021-02-01 $32.04 $32.15 $32.04 $32.15 $31.99 3,581
2021-01-29 $31.55 $31.69 $31.40 $31.53 $31.37 5,701
2021-01-28 $32.24 $32.26 $32.05 $32.05 $31.89 5,028
2021-01-27 $32.29 $32.29 $31.92 $31.92 $31.76 3,005
2021-01-26 $32.74 $32.78 $32.58 $32.70 $32.53 3,209
2021-01-25 $32.63 $32.74 $32.61 $32.74 $32.57 2,091
2021-01-22 $32.67 $32.73 $32.59 $32.63 $32.47 3,444
2021-01-21 $32.70 $32.76 $32.41 $32.72 $32.55 9,632
2021-01-20 $32.53 $32.80 $32.53 $32.80 $32.63 5,690
2021-01-19 $32.32 $32.36 $32.16 $32.34 $32.18 4,898
2021-01-15 $32.09 $32.10 $31.90 $31.99 $31.83 2,794
2021-01-14 $32.55 $32.57 $32.24 $32.29 $32.13 8,444
2021-01-13 $32.36 $32.36 $32.28 $32.28 $32.11 3,512
2021-01-12 $32.10 $32.33 $32.09 $32.33 $32.17 5,403
2021-01-11 $32.15 $32.15 $31.87 $31.88 $31.72 4,844
2021-01-08 $31.95 $32.15 $31.81 $32.10 $31.94 5,718
2021-01-07 $32.16 $32.21 $32.06 $32.15 $31.99 2,122
2021-01-06 $31.67 $31.82 $31.40 $31.76 $31.60 3,128
2021-01-05 $30.54 $31.30 $30.54 $31.26 $31.11 8,432
2021-01-04 $30.82 $30.96 $30.82 $30.90 $30.74 1,872
2020-12-31 $31.06 $31.26 $31.06 $31.26 $31.11 4,774
2020-12-30 $31.11 $31.23 $31.11 $31.19 $31.04 3,653
2020-12-29 $30.97 $31.15 $30.97 $31.00 $30.85 17,421
2020-12-28 $31.33 $31.33 $31.05 $31.15 $30.99 9,212
2020-12-24 $30.93 $30.97 $30.82 $30.97 $30.82 3,629
2020-12-23 $32.08 $32.08 $30.95 $30.95 $30.79 5,170
2020-12-22 $30.64 $30.77 $30.64 $30.75 $30.60 10,468
2020-12-21 $30.75 $30.78 $30.65 $30.70 $30.55 4,173
2020-12-18 $31.01 $31.01 $30.85 $30.93 $30.78 3,127
2020-12-17 $31.41 $31.41 $31.02 $31.08 $30.92 11,205
2020-12-16 $30.92 $30.92 $30.85 $30.87 $30.72 6,225
2020-12-15 $30.81 $30.83 $30.80 $30.83 $30.67 4,003
2020-12-14 $30.77 $30.80 $30.66 $30.66 $30.22 5,460
2020-12-11 $30.69 $30.73 $30.65 $30.71 $30.26 6,675
2020-12-10 $30.63 $30.86 $30.63 $30.84 $30.39 1,158
2020-12-09 $30.74 $30.80 $30.69 $30.80 $30.35 2,634
2020-12-08 $30.82 $30.94 $30.82 $30.92 $30.47 5,115
2020-12-07 $30.88 $30.93 $30.73 $30.93 $30.48 2,915
2020-12-04 $30.80 $30.99 $30.80 $30.99 $30.54 5,307
2020-12-03 $30.38 $30.64 $30.38 $30.55 $30.11 3,736
2020-12-02 $29.92 $30.41 $29.92 $30.33 $29.89 19,853
2020-12-01 $30.31 $30.72 $30.31 $30.72 $30.27 6,055
2020-11-30 $29.95 $30.04 $29.93 $29.93 $29.50 3,722
2020-11-27 $30.37 $30.37 $30.33 $30.36 $29.92 501
2020-11-25 $30.13 $30.40 $30.13 $30.29 $29.85 5,460
2020-11-24 $30.09 $30.43 $30.09 $30.42 $29.97 2,762
2020-11-23 $29.81 $30.05 $29.76 $30.00 $29.57 6,716
2020-11-20 $29.59 $29.82 $29.57 $29.79 $29.35 6,424
2020-11-19 $29.47 $29.85 $29.47 $29.67 $29.24 3,396
2020-11-18 $29.97 $29.99 $29.77 $29.77 $29.34 4,936
2020-11-17 $29.70 $30.26 $29.68 $30.04 $29.60 7,804
2020-11-16 $29.77 $30.05 $29.65 $29.97 $29.53 13,851
2020-11-13 $29.45 $29.49 $29.45 $29.49 $29.06 12,579
2020-11-12 $29.06 $29.22 $28.83 $28.89 $28.46 5,261
2020-11-11 $29.37 $29.37 $29.20 $29.30 $28.87 2,579
2020-11-10 $28.78 $29.29 $28.78 $29.23 $28.80 15,567
2020-11-09 $29.40 $29.50 $29.07 $29.07 $28.65 5,448
2020-11-06 $28.39 $28.40 $28.11 $28.34 $27.93 8,814
2020-11-05 $28.27 $28.42 $28.07 $28.40 $27.99 38,236
2020-11-04 $27.63 $27.85 $27.60 $27.61 $27.20 2,940
2020-11-03 $27.62 $27.62 $27.21 $27.42 $27.02 7,971
2020-11-02 $26.96 $26.98 $26.78 $26.92 $26.52 9,530
2020-10-30 $26.46 $26.48 $26.18 $26.43 $26.05 9,395
2020-10-29 $26.40 $26.96 $26.40 $26.89 $26.50 6,146
2020-10-28 $26.56 $26.78 $26.41 $26.57 $26.18 11,508
2020-10-27 $27.51 $27.53 $27.35 $27.41 $27.01 7,444
2020-10-26 $27.63 $27.78 $27.15 $27.36 $26.96 5,706
2020-10-23 $28.04 $28.04 $27.88 $27.92 $27.51 2,018
2020-10-22 $27.52 $27.99 $27.52 $27.97 $27.56 59,103
2020-10-21 $27.64 $27.84 $27.62 $27.62 $27.22 10,191
2020-10-20 $27.84 $28.00 $27.65 $27.80 $27.40 6,175
2020-10-19 $27.78 $27.80 $27.60 $27.60 $27.19 4,826
2020-10-16 $28.19 $28.19 $27.96 $27.96 $27.55 2,837
2020-10-15 $27.72 $28.07 $27.72 $28.05 $27.64 41,116
2020-10-14 $28.24 $28.24 $27.72 $27.84 $27.44 6,714
2020-10-13 $28.14 $28.15 $27.82 $28.07 $27.67 51,422
2020-10-12 $28.46 $28.46 $28.18 $28.28 $27.87 10,202
2020-10-09 $28.06 $28.09 $27.80 $27.92 $27.51 4,758
2020-10-08 $27.84 $27.99 $27.55 $27.98 $27.57 17,117
2020-10-07 $27.60 $27.60 $27.32 $27.50 $27.10 11,432
2020-10-06 $27.58 $27.58 $26.99 $27.09 $26.70 18,460
2020-10-05 $27.34 $27.39 $27.15 $27.39 $26.99 10,200
2020-10-02 $26.73 $26.90 $26.65 $26.89 $26.50 7,951
2020-10-01 $26.70 $27.02 $26.64 $26.81 $26.42 6,957
2020-09-30 $26.77 $26.86 $26.44 $26.57 $26.18 25,083
2020-09-29 $26.76 $26.77 $26.32 $26.42 $26.03 10,999
2020-09-28 $26.66 $26.79 $26.61 $26.61 $26.22 14,049
2020-09-25 $25.91 $26.19 $25.89 $26.19 $25.81 25,431
2020-09-24 $25.74 $26.07 $25.51 $25.72 $25.35 12,089
2020-09-23 $26.54 $26.54 $25.66 $25.75 $25.38 6,903
2020-09-22 $26.44 $26.52 $26.11 $26.43 $26.04 13,649
2020-09-21 $26.39 $26.39 $25.91 $26.02 $25.64 11,915
2020-09-18 $27.18 $27.18 $26.80 $26.84 $26.45 8,443
2020-09-17 $27.08 $27.25 $26.74 $26.91 $26.52 26,453
2020-09-16 $27.51 $27.56 $27.31 $27.48 $27.08 7,421
2020-09-15 $27.43 $27.51 $27.39 $27.51 $27.10 20,391
2020-09-14 $27.31 $27.31 $26.81 $27.30 $26.85 35,583
2020-09-11 $26.92 $26.92 $26.51 $26.80 $26.36 18,246
2020-09-10 $27.38 $27.38 $26.49 $26.85 $26.40 24,257
2020-09-09 $27.12 $27.53 $26.77 $26.77 $26.33 31,104
2020-09-08 $26.87 $26.90 $26.50 $26.78 $26.34 16,132
2020-09-04 $27.68 $27.68 $26.83 $27.24 $26.79 18,058
2020-09-03 $28.04 $28.18 $27.11 $27.24 $26.79 9,499
2020-09-02 $27.98 $28.17 $27.75 $28.08 $27.61 45,699
2020-09-01 $27.50 $27.86 $27.47 $27.79 $27.33 34,304
2020-08-31 $27.79 $28.00 $27.67 $27.95 $27.49 12,980
2020-08-28 $27.75 $27.77 $27.56 $27.71 $27.25 29,796
2020-08-27 $27.73 $27.84 $27.46 $27.69 $27.24 7,285
2020-08-26 $27.61 $27.77 $27.49 $27.51 $27.05 57,139
2020-08-25 $27.65 $27.65 $27.45 $27.53 $27.07 5,568
2020-08-24 $27.43 $27.50 $27.37 $27.50 $27.04 3,407
2020-08-21 $27.20 $27.23 $27.05 $27.14 $26.69 7,237
2020-08-20 $27.09 $27.30 $27.09 $27.20 $26.75 4,408
2020-08-19 $27.45 $27.45 $27.22 $27.22 $26.77 3,532
2020-08-18 $27.54 $27.55 $27.40 $27.44 $26.99 3,909
2020-08-17 $27.46 $27.51 $27.45 $27.51 $27.05 2,211
2020-08-14 $27.34 $27.40 $27.32 $27.33 $26.88 11,260
2020-08-13 $27.57 $27.57 $27.30 $27.30 $26.85 9,664
2020-08-12 $27.53 $27.56 $27.43 $27.51 $27.05 8,891
2020-08-11 $27.62 $27.62 $27.15 $27.15 $26.70 3,718
2020-08-10 $27.33 $27.34 $27.22 $27.34 $26.89 5,985
2020-08-07 $27.00 $27.21 $27.00 $27.19 $26.74 7,903
2020-08-06 $26.84 $27.07 $26.84 $27.06 $26.61 2,287
2020-08-05 $27.01 $27.06 $26.96 $27.01 $26.56 4,191
2020-08-04 $26.66 $26.83 $26.55 $26.71 $26.27 4,932
2020-08-03 $26.54 $26.63 $26.03 $26.57 $26.13 18,095
2020-07-31 $26.41 $26.50 $26.07 $26.38 $25.94 10,694
2020-07-30 $26.37 $26.64 $26.35 $26.53 $26.09 14,706
2020-07-29 $26.68 $26.74 $26.58 $26.69 $26.25 7,716
2020-07-28 $26.48 $26.56 $26.23 $26.23 $25.80 7,707
2020-07-27 $26.38 $26.68 $26.26 $26.60 $26.16 12,067
2020-07-24 $26.25 $26.42 $26.10 $26.16 $25.73 47,949
2020-07-23 $26.40 $26.45 $26.30 $26.44 $26.00 685,033
2020-07-22 $26.52 $26.60 $26.38 $26.57 $26.13 6,497
2020-07-21 $26.55 $26.55 $26.35 $26.38 $25.95 8,338
2020-07-20 $26.15 $26.21 $26.10 $26.17 $25.74 24,559
2020-07-17 $26.18 $26.26 $26.11 $26.19 $25.75 2,400
2020-07-16 $25.98 $26.07 $25.77 $26.01 $25.58 3,900
2020-07-15 $25.93 $26.24 $25.93 $26.24 $25.80 5,000
2020-07-14 $25.43 $25.78 $25.43 $25.78 $25.35 5,406
2020-07-13 $25.89 $25.89 $25.44 $25.44 $25.02 20,382
2020-07-10 $25.52 $25.70 $25.52 $25.70 $25.28 4,400
2020-07-09 $25.77 $25.77 $25.40 $25.45 $25.03 4,572
2020-07-08 $25.64 $25.69 $25.60 $25.69 $25.27 6,500
2020-07-07 $25.57 $25.58 $25.51 $25.51 $25.09 2,000
2020-07-06 $25.76 $25.95 $25.76 $25.90 $25.47 6,800
2020-07-02 $25.62 $25.70 $25.50 $25.50 $25.08 2,700
2020-07-01 $25.40 $25.51 $25.39 $25.39 $24.97 3,000
2020-06-30 $25.25 $25.36 $25.18 $25.35 $24.93 2,100
2020-06-29 $24.81 $25.02 $24.78 $25.02 $24.60 5,348
2020-06-26 $24.78 $24.78 $24.60 $24.61 $24.20 1,900
2020-06-25 $24.89 $25.15 $24.89 $25.15 $24.73 1,093
2020-06-24 $25.76 $25.76 $24.79 $24.91 $24.49 4,881
2020-06-23 $25.51 $25.66 $25.51 $25.59 $25.17 4,300
2020-06-22 $25.30 $25.50 $25.30 $25.44 $25.02 3,300
2020-06-19 $25.75 $25.75 $25.23 $25.25 $24.83 2,900
2020-06-18 $25.28 $25.46 $25.27 $25.35 $24.93 3,327
2020-06-17 $25.47 $25.60 $25.45 $25.45 $25.03 3,885
2020-06-16 $25.95 $25.99 $25.42 $25.59 $25.17 4,700
2020-06-15 $24.42 $25.22 $24.42 $25.15 $24.73 2,826
2020-06-12 $25.06 $25.32 $24.73 $25.05 $24.63 12,064
2020-06-11 $25.38 $25.38 $24.59 $24.59 $24.17 9,800
2020-06-10 $26.52 $26.52 $26.28 $26.28 $25.83 11,200
2020-06-09 $26.72 $26.76 $26.61 $26.61 $26.16 15,400
2020-06-08 $26.90 $27.04 $26.85 $27.03 $26.58 10,100
2020-06-05 $26.53 $26.89 $26.51 $26.68 $26.23 18,000
2020-06-04 $25.79 $25.86 $25.65 $25.86 $25.43 8,200
2020-06-03 $25.87 $25.97 $25.81 $25.91 $25.47 12,800
2020-06-02 $25.26 $25.26 $25.10 $25.26 $24.83 8,600
2020-06-01 $25.05 $25.10 $25.03 $25.03 $24.61 3,600
2020-05-29 $24.48 $24.82 $24.48 $24.74 $24.32 6,658
2020-05-28 $25.06 $25.06 $24.77 $24.77 $24.35 11,802
2020-05-27 $24.58 $24.90 $24.39 $24.90 $24.48 5,664
2020-05-26 $24.42 $24.61 $24.42 $24.43 $24.01 7,100
2020-05-22 $23.67 $23.72 $23.62 $23.72 $23.32 4,300
2020-05-21 $23.81 $23.90 $23.70 $23.77 $23.37 51,682
2020-05-20 $23.95 $23.95 $23.86 $23.89 $23.48 6,700
2020-05-19 $23.75 $23.75 $23.50 $23.50 $23.11 2,700
2020-05-18 $23.65 $23.77 $23.62 $23.77 $23.37 5,500
2020-05-15 $22.56 $22.69 $22.54 $22.69 $22.30 9,177
2020-05-14 $22.47 $22.59 $22.47 $22.59 $22.21 2,554
2020-05-13 $22.44 $22.48 $22.37 $22.47 $22.09 9,000
2020-05-12 $23.27 $23.36 $23.02 $23.02 $22.63 7,900
2020-05-11 $23.51 $23.74 $23.50 $23.61 $23.21 4,093
2020-05-08 $23.60 $23.73 $23.60 $23.73 $23.33 3,500
2020-05-07 $23.21 $23.29 $23.16 $23.18 $22.79 3,700
2020-05-06 $23.01 $23.08 $22.87 $22.87 $22.49 3,965
2020-05-05 $23.33 $23.34 $23.07 $23.07 $22.68 4,600
2020-05-04 $22.57 $22.87 $22.57 $22.87 $22.48 8,815
2020-05-01 $22.79 $22.86 $22.69 $22.76 $22.38 11,700
2020-04-30 $23.53 $23.68 $23.53 $23.63 $23.23 11,800
2020-04-29 $24.10 $24.25 $24.09 $24.09 $23.68 3,700
2020-04-28 $23.63 $23.64 $23.33 $23.33 $22.93 6,400
2020-04-27 $22.54 $23.30 $22.54 $23.23 $22.83 3,814
2020-04-24 $22.21 $22.70 $22.21 $22.64 $22.26 5,012
2020-04-23 $22.55 $22.59 $22.47 $22.47 $22.09 4,000
2020-04-22 $22.45 $22.47 $22.41 $22.41 $22.03 4,300
2020-04-21 $22.01 $22.09 $21.91 $21.99 $21.62 15,200
2020-04-20 $22.81 $22.86 $22.56 $22.62 $22.24 6,200
2020-04-17 $22.86 $23.01 $22.81 $23.01 $22.62 6,000
2020-04-16 $22.21 $22.35 $22.14 $22.35 $21.97 3,348
2020-04-15 $22.36 $22.38 $22.26 $22.26 $21.88 3,600
2020-04-14 $22.62 $23.00 $22.62 $22.98 $22.60 15,152
2020-04-13 $22.52 $22.54 $22.34 $22.52 $22.14 8,400
2020-04-09 $22.74 $23.69 $22.73 $22.92 $22.53 19,254
2020-04-08 $21.68 $22.33 $21.54 $22.32 $21.94 11,918
2020-04-07 $21.84 $22.28 $21.48 $21.58 $21.22 16,302
2020-04-06 $21.09 $21.36 $20.86 $21.36 $21.00 15,100
2020-04-03 $20.38 $20.38 $19.85 $19.99 $19.65 5,700
2020-04-02 $20.67 $20.67 $20.14 $20.46 $20.11 7,600
2020-04-01 $20.46 $20.51 $19.99 $20.12 $19.78 13,100
2020-03-31 $21.44 $21.44 $21.05 $21.15 $20.79 17,900
2020-03-30 $21.14 $21.51 $20.71 $21.51 $21.15 30,964
2020-03-27 $20.90 $21.47 $20.80 $20.80 $20.45 23,336
2020-03-26 $20.78 $21.41 $20.43 $21.41 $21.05 50,000
2020-03-25 $19.78 $20.90 $19.78 $20.23 $19.89 22,400
2020-03-24 $19.34 $19.76 $19.33 $19.76 $19.43 13,900
2020-03-23 $18.52 $18.65 $17.80 $18.04 $17.74 29,719
2020-03-20 $19.81 $19.81 $18.62 $18.66 $18.34 15,523
2020-03-19 $18.64 $20.21 $18.57 $19.39 $19.06 30,633
2020-03-18 $19.43 $19.43 $18.39 $19.25 $18.92 57,300
2020-03-17 $19.66 $20.49 $19.25 $20.48 $20.13 189,837
2020-03-16 $19.43 $20.60 $19.39 $19.45 $19.13 662,700
2020-03-13 $21.93 $22.08 $21.26 $22.08 $21.71 246,600
2020-03-12 $21.18 $21.44 $20.50 $20.50 $20.15 112,109
2020-03-11 $23.85 $23.88 $22.78 $23.17 $22.78 23,200
2020-03-10 $24.36 $24.43 $23.36 $24.43 $24.02 19,267
2020-03-09 $23.84 $23.87 $23.40 $23.75 $23.35 34,800
2020-03-06 $25.10 $25.45 $24.87 $25.45 $25.02 3,300
2020-03-05 $25.92 $25.93 $25.72 $25.88 $25.44 6,200
2020-03-04 $26.29 $26.74 $26.29 $26.74 $26.29 15,500
2020-03-03 $26.65 $26.65 $25.80 $25.80 $25.36 11,170
2020-03-02 $25.42 $26.27 $25.42 $26.27 $25.83 13,284
2020-02-28 $25.27 $25.48 $24.91 $25.34 $24.91 26,300
2020-02-27 $26.32 $26.39 $25.95 $25.95 $25.51 23,500
2020-02-26 $27.21 $27.30 $26.89 $26.95 $26.49 17,317
2020-02-25 $27.43 $27.43 $27.05 $27.10 $26.65 7,200
2020-02-24 $27.26 $27.93 $27.26 $27.86 $27.39 10,579
2020-02-21 $28.68 $28.73 $28.58 $28.67 $28.18 15,000
2020-02-20 $28.52 $28.93 $28.52 $28.92 $28.43 9,003
2020-02-19 $29.01 $29.07 $28.91 $28.91 $28.42 6,400
2020-02-18 $29.19 $29.19 $28.75 $28.87 $28.38 8,365
2020-02-14 $29.05 $29.05 $28.89 $28.91 $28.43 8,471
2020-02-13 $28.84 $29.04 $28.84 $29.04 $28.54 14,960
2020-02-12 $28.72 $29.03 $28.72 $28.98 $28.49 17,302
2020-02-11 $28.75 $28.78 $28.66 $28.74 $28.25 12,100
2020-02-10 $28.53 $28.58 $28.49 $28.57 $28.09 11,900
2020-02-07 $28.46 $28.49 $28.40 $28.41 $27.93 15,538
2020-02-06 $28.63 $28.74 $28.59 $28.70 $28.22 7,956
2020-02-05 $28.55 $28.66 $28.47 $28.63 $28.15 9,386
2020-02-04 $28.38 $28.44 $28.34 $28.34 $27.86 12,900
2020-02-03 $27.89 $27.94 $27.87 $27.90 $27.42 5,700
2020-01-31 $27.97 $27.97 $27.68 $27.74 $27.27 3,498
2020-01-30 $28.13 $28.25 $28.01 $28.25 $27.78 6,840
2020-01-29 $28.33 $28.35 $28.27 $28.27 $27.79 9,700
2020-01-28 $28.21 $28.41 $28.20 $28.35 $27.88 7,500
2020-01-27 $27.90 $28.21 $27.90 $28.14 $27.66 12,315
2020-01-24 $28.67 $28.67 $28.46 $28.52 $28.04 11,200
2020-01-23 $28.80 $28.81 $28.74 $28.81 $28.32 7,995
2020-01-22 $28.79 $28.81 $28.76 $28.80 $28.31 14,200
2020-01-21 $28.85 $28.85 $28.73 $28.74 $28.25 5,900
2020-01-17 $28.87 $28.91 $28.76 $28.90 $28.42 16,027
2020-01-16 $28.79 $28.87 $28.79 $28.87 $28.38 7,100
2020-01-15 $28.64 $28.69 $28.57 $28.63 $28.14 7,261
2020-01-14 $28.51 $28.59 $28.50 $28.57 $28.09 17,768
2020-01-13 $28.51 $28.59 $28.51 $28.56 $28.07 7,800
2020-01-10 $28.43 $28.46 $28.29 $28.33 $27.85 6,521
2020-01-09 $28.35 $28.41 $28.32 $28.36 $27.88 11,304
2020-01-08 $28.07 $28.41 $28.07 $28.34 $27.86 7,181
2020-01-07 $28.21 $28.21 $28.15 $28.16 $27.68 3,500
2020-01-06 $27.89 $28.28 $27.89 $28.28 $27.80 6,495
2020-01-03 $28.30 $28.35 $28.25 $28.26 $27.78 6,500
2020-01-02 $28.30 $28.40 $28.19 $28.40 $27.92 9,639
2019-12-31 $28.12 $28.28 $28.12 $28.26 $27.78 5,576
2019-12-30 $28.17 $28.21 $28.12 $28.17 $27.69 6,600
2019-12-27 $28.28 $28.33 $28.24 $28.26 $27.78 9,100
2019-12-26 $28.19 $28.26 $28.19 $28.26 $27.78 4,700
2019-12-24 $28.11 $28.23 $28.11 $28.17 $27.69 3,467
2019-12-23 $28.13 $28.26 $28.13 $28.24 $27.76 20,165
2019-12-20 $28.25 $28.25 $28.14 $28.18 $27.70 14,400
2019-12-19 $28.01 $28.11 $28.01 $28.05 $27.58 9,400
2019-12-18 $27.94 $28.03 $27.94 $27.99 $27.52 20,900
2019-12-17 $27.89 $27.96 $27.86 $27.91 $27.44 14,848
2019-12-16 $27.85 $27.93 $27.85 $27.91 $27.43 18,170
2019-12-13 $28.00 $28.00 $27.83 $27.89 $27.21 5,989
2019-12-12 $27.84 $27.93 $27.84 $27.92 $27.24 16,700
2019-12-11 $27.71 $27.73 $27.69 $27.70 $27.03 10,100
2019-12-10 $27.65 $27.68 $27.62 $27.63 $26.97 19,000
2019-12-09 $27.75 $27.78 $27.71 $27.71 $27.04 5,702
2019-12-06 $27.80 $27.80 $27.73 $27.76 $27.09 3,900
2019-12-05 $27.50 $27.55 $27.42 $27.53 $26.87 3,450
2019-12-04 $27.47 $27.54 $27.47 $27.48 $26.82 9,700
2019-12-03 $27.19 $27.30 $27.19 $27.29 $26.63 36,200
2019-12-02 $27.41 $27.44 $27.39 $27.43 $26.77 4,300
2019-11-29 $27.69 $27.70 $27.64 $27.64 $26.97 1,600
2019-11-27 $27.74 $27.81 $27.74 $27.81 $27.14 5,300
2019-11-26 $27.67 $27.69 $27.64 $27.69 $27.02 26,400
2019-11-25 $27.57 $27.66 $27.57 $27.64 $26.97 17,700
2019-11-22 $27.34 $27.34 $27.32 $27.34 $26.68 12,500
2019-11-21 $27.33 $27.33 $27.29 $27.29 $26.63 5,700
2019-11-20 $27.49 $27.49 $27.30 $27.41 $26.75 14,300
2019-11-19 $27.46 $27.57 $27.46 $27.52 $26.86 8,689
2019-11-18 $27.46 $27.54 $27.46 $27.49 $26.83 14,300
2019-11-15 $27.37 $27.53 $27.37 $27.48 $26.82 4,844
2019-11-14 $27.40 $27.41 $27.36 $27.40 $26.68 10,570
2019-11-13 $27.36 $27.39 $27.36 $27.39 $26.67 5,800
2019-11-12 $27.44 $27.44 $27.38 $27.40 $26.68 12,387
2019-11-11 $27.43 $27.43 $27.40 $27.43 $26.71 27,600
2019-11-08 $27.34 $27.49 $27.34 $27.47 $26.75 16,600
2019-11-07 $27.51 $27.51 $27.42 $27.45 $26.73 5,058
2019-11-06 $27.36 $27.45 $27.36 $27.45 $26.73 7,000
2019-11-05 $27.46 $27.54 $27.43 $27.50 $26.78 49,347
2019-11-04 $27.54 $27.54 $27.45 $27.50 $26.78 9,800
2019-11-01 $27.27 $27.39 $27.27 $27.35 $26.63 7,800
2019-10-31 $27.11 $27.11 $26.95 $27.06 $26.35 5,200
2019-10-30 $27.17 $27.26 $27.13 $27.22 $26.50 3,294
2019-10-29 $27.18 $27.24 $27.18 $27.24 $26.52 17,275
2019-10-28 $27.17 $27.22 $27.16 $27.21 $26.50 8,300
2019-10-25 $27.05 $27.09 $27.04 $27.09 $26.37 8,000
2019-10-24 $26.93 $26.98 $26.93 $26.97 $26.26 13,800
2019-10-23 $26.92 $26.93 $26.87 $26.93 $26.22 8,412
2019-10-22 $26.93 $26.98 $26.89 $26.93 $26.22 14,330
2019-10-21 $26.72 $26.98 $26.72 $26.95 $26.24 5,251
2019-10-18 $26.71 $26.82 $26.71 $26.78 $26.07 10,747
2019-10-17 $26.60 $26.81 $26.60 $26.81 $26.10 3,189
2019-10-16 $26.68 $26.68 $26.57 $26.63 $25.93 10,598
2019-10-15 $26.63 $26.69 $26.63 $26.66 $25.96 7,400
2019-10-14 $26.43 $26.44 $26.38 $26.43 $25.73 5,300
2019-10-11 $26.58 $26.66 $26.49 $26.49 $25.80 5,100
2019-10-10 $26.22 $26.22 $26.05 $26.15 $25.46 9,500
2019-10-09 $25.99 $26.08 $25.99 $26.00 $25.32 1,600
2019-10-08 $25.90 $25.98 $25.84 $25.84 $25.16 3,600
2019-10-07 $26.21 $26.24 $26.18 $26.19 $25.51 2,900
2019-10-04 $26.09 $26.27 $26.09 $26.27 $25.58 3,900
2019-10-03 $25.78 $25.96 $25.78 $25.94 $25.26 5,767
2019-10-02 $25.87 $25.87 $25.81 $25.81 $25.13 10,800
2019-10-01 $26.20 $26.22 $26.18 $26.18 $25.49 2,600
2019-09-30 $26.49 $26.55 $26.49 $26.54 $25.84 10,400
2019-09-27 $26.33 $26.42 $26.32 $26.41 $25.72 14,200
2019-09-26 $26.52 $26.62 $26.52 $26.59 $25.89 16,700
2019-09-25 $26.47 $26.72 $26.47 $26.67 $25.97 10,500
2019-09-24 $26.46 $26.50 $26.45 $26.45 $25.76 4,000
2019-09-23 $26.66 $26.81 $26.66 $26.74 $26.03 17,537
2019-09-20 $26.83 $26.85 $26.69 $26.70 $26.00 6,049
2019-09-19 $26.82 $26.85 $26.78 $26.78 $26.08 14,400
2019-09-18 $26.64 $26.80 $26.62 $26.80 $26.10 2,800
2019-09-17 $26.79 $26.89 $26.79 $26.88 $26.17 14,324
2019-09-16 $26.81 $26.84 $26.76 $26.81 $26.10 4,400
2019-09-13 $26.96 $27.01 $26.83 $26.86 $26.15 16,251
2019-09-12 $26.79 $26.95 $26.79 $26.88 $26.17 8,800
2019-09-11 $26.63 $26.78 $26.63 $26.73 $26.03 5,100
2019-09-10 $26.40 $26.61 $26.28 $26.50 $25.81 5,137
2019-09-09 $26.41 $26.53 $26.31 $26.51 $25.81 14,515
2019-09-06 $26.44 $26.48 $26.32 $26.32 $25.63 16,150
2019-09-05 $26.35 $26.40 $26.32 $26.36 $25.66 11,100
2019-09-04 $25.96 $26.03 $25.96 $26.02 $25.33 10,300
2019-09-03 $25.63 $25.79 $25.63 $25.76 $25.08 15,900
2019-08-30 $26.00 $26.00 $25.80 $25.92 $25.24 8,056
2019-08-29 $25.83 $25.89 $25.80 $25.86 $25.18 8,714
2019-08-28 $25.46 $25.62 $25.46 $25.56 $24.88 10,289
2019-08-27 $25.51 $25.51 $25.42 $25.42 $24.76 9,559
2019-08-26 $25.45 $25.51 $25.38 $25.51 $24.84 5,628
2019-08-23 $25.83 $25.91 $25.21 $25.21 $24.55 16,871
2019-08-22 $25.86 $25.93 $25.86 $25.91 $25.23 17,557
2019-08-21 $25.84 $26.35 $25.84 $25.93 $25.25 10,462
2019-08-20 $25.87 $25.87 $25.76 $25.77 $25.09 6,786
2019-08-19 $25.93 $26.03 $25.88 $25.88 $25.20 15,931
2019-08-16 $25.57 $25.73 $25.57 $25.71 $25.03 8,826
2019-08-15 $25.30 $25.31 $25.20 $25.29 $24.63 9,062
2019-08-14 $25.42 $25.42 $25.42 $25.42 $24.59 6,143
2019-08-13 $26.14 $26.15 $26.05 $26.08 $25.23 17,790
2019-08-12 $25.89 $25.92 $25.82 $25.85 $25.00 11,930
2019-08-09 $26.06 $26.17 $26.02 $26.13 $25.27 14,539
2019-08-08 $26.12 $26.30 $26.12 $26.29 $25.43 7,256
2019-08-07 $25.56 $25.89 $25.56 $25.86 $25.02 17,465
2019-08-06 $25.62 $25.81 $25.62 $25.79 $24.95 14,111
2019-08-05 $25.71 $25.72 $25.30 $25.53 $24.69 14,624
2019-08-02 $26.15 $26.22 $26.15 $26.22 $25.37 7,686
2019-08-01 $26.76 $26.94 $26.37 $26.41 $25.55 7,006
2019-07-31 $26.97 $26.97 $26.71 $26.71 $25.84 17,426
2019-07-30 $26.74 $26.93 $26.74 $26.90 $26.02 20,417
2019-07-29 $26.96 $26.96 $26.91 $26.91 $26.03 9,976
2019-07-26 $26.87 $26.98 $26.87 $26.94 $26.06 3,495
2019-07-25 $26.78 $26.88 $26.69 $26.74 $25.87 5,227
2019-07-24 $26.86 $26.99 $26.86 $26.97 $26.09 10,652
2019-07-23 $26.63 $26.80 $26.63 $26.76 $25.89 10,551
2019-07-22 $26.62 $26.64 $26.54 $26.54 $25.68 9,602
2019-07-19 $26.65 $26.66 $26.54 $26.55 $25.69 2,980
2019-07-18 $26.61 $26.74 $26.61 $26.70 $25.83 7,106
2019-07-17 $26.72 $26.72 $26.63 $26.63 $25.76 10,519
2019-07-16 $26.82 $26.86 $26.77 $26.77 $25.90 8,549
2019-07-15 $26.85 $26.85 $26.80 $26.80 $25.93 10,403
2019-07-12 $26.59 $26.87 $26.59 $26.87 $26.00 7,510
2019-07-11 $26.67 $26.71 $26.65 $26.67 $25.80 776
2019-07-10 $26.77 $26.80 $26.77 $26.78 $25.91 3,682
2019-07-09 $26.61 $26.67 $26.59 $26.67 $25.80 17,195
2019-07-08 $26.74 $26.74 $26.68 $26.68 $25.81 3,148
2019-07-05 $26.68 $26.88 $26.68 $26.82 $25.94 32,225
2019-07-03 $26.82 $26.87 $26.82 $26.83 $25.95 4,672
2019-07-02 $26.67 $26.67 $26.62 $26.65 $25.78 11,793
2019-07-01 $26.58 $26.70 $26.54 $26.70 $25.83 84,226
2019-06-28 $26.50 $26.52 $26.43 $26.48 $25.62 23,901
2019-06-27 $27.02 $27.02 $26.29 $26.34 $25.48 7,243
2019-06-26 $26.08 $26.18 $26.08 $26.12 $25.27 8,426
2019-06-25 $26.33 $26.33 $26.17 $26.17 $25.31 6,987
2019-06-24 $26.58 $26.58 $26.37 $26.41 $25.55 3,675
2019-06-21 $26.48 $26.52 $26.46 $26.48 $25.62 5,836
2019-06-20 $26.49 $26.62 $26.49 $26.62 $25.76 4,823
2019-06-19 $26.27 $26.43 $26.27 $26.39 $25.53 9,500
2019-06-18 $26.33 $26.33 $26.20 $26.24 $25.39 3,557
2019-06-17 $25.85 $26.04 $25.85 $25.99 $25.14 3,863
2019-06-14 $25.96 $26.01 $25.96 $25.96 $25.12 8,591
2019-06-13 $26.05 $26.08 $26.01 $26.02 $25.18 12,025
2019-06-12 $25.95 $25.98 $25.93 $25.93 $25.09 2,779
2019-06-11 $26.02 $26.05 $26.02 $26.03 $25.18 2,461
2019-06-10 $26.07 $26.07 $25.98 $25.98 $25.13 8,408
2019-06-07 $25.90 $25.99 $25.85 $25.90 $25.05 7,450
2019-06-06 $25.58 $25.74 $25.58 $25.68 $24.84 4,544
2019-06-05 $25.46 $25.59 $25.46 $25.59 $24.76 9,493
2019-06-04 $25.26 $25.50 $25.26 $25.50 $24.67 9,682
2019-06-03 $25.02 $25.12 $24.91 $25.02 $24.21 4,916
2019-05-31 $25.06 $25.14 $24.93 $24.95 $24.14 21,815
2019-05-30 $25.14 $25.23 $25.14 $25.23 $24.41 10,972
2019-05-29 $25.17 $25.27 $25.09 $25.14 $24.32 15,759
2019-05-28 $25.51 $25.51 $25.38 $25.38 $24.56 10,307
2019-05-24 $25.63 $25.65 $25.52 $25.56 $24.73 6,412
2019-05-23 $25.43 $25.43 $25.33 $25.37 $24.54 5,534
2019-05-22 $25.72 $25.85 $25.72 $25.77 $24.93 10,030
2019-05-21 $25.82 $25.92 $25.80 $25.85 $25.01 3,799
2019-05-20 $25.70 $25.70 $25.53 $25.62 $24.79 5,249
2019-05-17 $25.82 $25.92 $25.76 $25.77 $24.93 5,539
2019-05-16 $26.12 $26.12 $25.98 $25.98 $25.14 18,919
2019-05-15 $25.87 $25.98 $25.87 $25.89 $25.04 7,360
2019-05-14 $25.52 $25.95 $25.52 $25.83 $24.99 11,037
2019-05-13 $25.60 $25.64 $25.57 $25.60 $24.77 12,083
2019-05-10 $25.82 $26.27 $25.82 $26.17 $25.32 11,227
2019-05-09 $25.87 $26.13 $25.80 $26.07 $25.23 13,115
2019-05-08 $26.10 $26.29 $26.10 $26.16 $25.31 3,260
2019-05-07 $26.35 $26.35 $26.01 $26.17 $25.31 9,020
2019-05-06 $26.54 $26.75 $26.54 $26.73 $25.85 3,855
2019-05-03 $26.83 $26.86 $26.82 $26.83 $25.95 5,705
2019-05-02 $26.46 $26.79 $26.44 $26.44 $25.58 3,730
2019-05-01 $26.67 $26.71 $26.51 $26.51 $25.64 5,121
2019-04-30 $26.51 $26.73 $26.51 $26.70 $25.83 9,993
2019-04-29 $26.50 $26.76 $26.50 $26.71 $25.84 9,351
2019-04-26 $26.35 $26.67 $26.35 $26.63 $25.76 9,871
2019-04-25 $26.41 $26.51 $26.41 $26.47 $25.61 13,451
2019-04-24 $26.62 $26.71 $26.62 $26.62 $25.75 9,269
2019-04-23 $26.49 $26.69 $26.49 $26.62 $25.75 9,514
2019-04-22 $26.39 $26.44 $26.34 $26.40 $25.54 7,248
2019-04-18 $26.55 $26.55 $26.49 $26.49 $25.63 5,889
2019-04-17 $26.47 $26.50 $26.39 $26.46 $25.60 9,261
2019-04-16 $26.54 $26.63 $26.52 $26.52 $25.66 4,774
2019-04-15 $26.63 $26.63 $26.52 $26.53 $25.67 16,191
2019-04-12 $26.51 $26.55 $26.46 $26.53 $25.66 7,169
2019-04-11 $26.52 $26.52 $26.36 $26.44 $25.58 9,737
2019-04-10 $26.36 $26.52 $26.30 $26.44 $25.57 5,568
2019-04-09 $26.30 $26.31 $26.25 $26.27 $25.42 21,284
2019-04-08 $26.39 $26.45 $26.38 $26.44 $25.57 3,992
2019-04-05 $26.38 $26.46 $26.38 $26.41 $25.55 6,340
2019-04-04 $26.21 $26.29 $26.20 $26.29 $25.43 14,906
2019-04-03 $26.22 $26.27 $26.20 $26.24 $25.38 22,665
2019-04-02 $26.02 $26.16 $26.01 $26.12 $25.26 10,273
2019-04-01 $26.08 $26.15 $26.05 $26.13 $25.27 7,411
2019-03-29 $25.78 $25.92 $25.78 $25.86 $25.01 6,623
2019-03-28 $25.77 $25.79 $25.69 $25.76 $24.93 4,937
2019-03-27 $25.77 $25.77 $25.48 $25.64 $24.81 4,675
2019-03-26 $25.73 $25.73 $25.63 $25.63 $24.80 2,658
2019-03-25 $25.35 $25.58 $25.33 $25.51 $24.68 3,140
2019-03-22 $25.60 $25.62 $25.48 $25.49 $24.66 8,994
2019-03-21 $25.99 $26.14 $25.99 $26.07 $25.22 6,283
2019-03-20 $25.68 $25.95 $25.68 $25.82 $24.98 6,869
2019-03-19 $26.01 $26.02 $25.83 $25.83 $24.99 9,617
2019-03-18 $25.89 $25.99 $25.89 $25.95 $25.11 8,764
2019-03-15 $25.87 $25.98 $25.83 $25.94 $25.10 11,370
2019-03-14 $25.68 $25.82 $25.68 $25.79 $24.95 9,211
2019-03-13 $25.76 $25.84 $25.74 $25.83 $24.99 12,938
2019-03-12 $25.75 $25.75 $25.60 $25.64 $24.81 5,776
2019-03-11 $25.56 $25.62 $25.41 $25.59 $24.76 3,819
2019-03-08 $25.15 $25.23 $25.14 $25.21 $24.38 7,364
2019-03-07 $25.32 $25.44 $25.22 $25.26 $24.43 7,437
2019-03-06 $25.64 $25.64 $25.51 $25.53 $24.69 5,013
2019-03-05 $25.68 $25.82 $25.68 $25.76 $24.92 10,262
2019-03-04 $25.61 $25.77 $25.61 $25.77 $24.93 6,408
2019-03-01 $25.88 $25.92 $25.86 $25.88 $25.04 8,002
2019-02-28 $25.74 $25.83 $25.74 $25.75 $24.92 13,119
2019-02-27 $25.72 $25.84 $25.72 $25.80 $24.96 3,794
2019-02-26 $25.85 $25.91 $25.78 $25.84 $25.00 7,543
2019-02-25 $25.96 $25.96 $25.87 $25.91 $25.07 3,597
2019-02-22 $25.87 $25.91 $25.87 $25.88 $25.03 5,183
2019-02-21 $25.76 $25.77 $25.68 $25.74 $24.90 22,827
2019-02-20 $25.70 $25.87 $25.70 $25.84 $25.00 14,368
2019-02-19 $25.70 $25.85 $25.70 $25.82 $24.98 9,481
2019-02-15 $25.64 $25.69 $25.60 $25.63 $24.79 10,939
2019-02-14 $25.40 $25.43 $25.33 $25.40 $24.57 3,483
2019-02-13 $25.38 $25.43 $25.35 $25.41 $24.58 5,735
2019-02-12 $25.30 $25.36 $25.30 $25.35 $24.52 14,829
2019-02-11 $25.00 $25.02 $24.99 $24.99 $24.18 1,773
2019-02-08 $24.85 $24.98 $24.85 $24.96 $24.15 2,324
2019-02-07 $25.05 $25.07 $23.80 $25.03 $24.22 10,623
2019-02-06 $25.14 $25.47 $25.14 $25.47 $24.64 2,580
2019-02-05 $25.23 $25.37 $25.15 $25.31 $24.49 22,214
2019-02-04 $24.97 $25.20 $24.97 $25.17 $24.35 3,621
2019-02-01 $24.92 $25.06 $24.82 $25.02 $24.21 22,699
2019-01-31 $24.91 $24.93 $24.88 $24.92 $24.11 4,521
2019-01-30 $24.82 $24.85 $24.80 $24.80 $23.99 5,955
2019-01-29 $24.50 $24.50 $24.48 $24.48 $23.69 3,285
2019-01-28 $24.36 $24.52 $24.36 $24.49 $23.70 2,875
2019-01-25 $24.60 $24.63 $24.58 $24.61 $23.81 3,468
2019-01-24 $24.32 $24.38 $24.25 $24.36 $23.56 7,209
2019-01-23 $24.26 $24.26 $24.23 $24.25 $23.46 3,698
2019-01-22 $24.13 $24.20 $24.09 $24.20 $23.41 5,469
2019-01-18 $24.43 $24.54 $24.35 $24.50 $23.70 13,358
2019-01-17 $24.15 $24.34 $24.13 $24.31 $23.52 4,974
2019-01-16 $24.09 $24.16 $24.07 $24.11 $23.33 38,521
2019-01-15 $23.96 $24.06 $23.96 $24.03 $23.25 9,811
2019-01-14 $23.93 $23.94 $23.85 $23.85 $23.07 7,206
2019-01-11 $23.08 $24.09 $23.08 $24.06 $23.28 7,316
2019-01-10 $23.48 $23.95 $23.48 $23.84 $23.06 16,124
2019-01-09 $23.61 $23.97 $23.61 $23.88 $23.11 12,337
2019-01-08 $23.56 $23.74 $23.56 $23.74 $22.97 11,413
2019-01-07 $23.75 $24.00 $23.40 $23.44 $22.68 67,633
2019-01-04 $23.18 $23.26 $23.18 $23.23 $22.47 3,602
2019-01-03 $22.63 $22.83 $22.56 $22.59 $21.86 10,041
2019-01-02 $22.73 $22.92 $22.73 $22.88 $22.14 7,971
2018-12-31 $22.76 $23.08 $22.74 $23.06 $22.31 10,475
2018-12-28 $22.85 $23.03 $22.77 $22.77 $22.03 6,686
2018-12-27 $22.32 $22.74 $22.09 $22.74 $22.00 11,606
2018-12-26 $21.81 $22.67 $21.81 $22.67 $21.93 36,891
2018-12-24 $21.95 $21.95 $21.78 $21.78 $21.07 26,017
2018-12-21 $22.66 $22.71 $22.24 $22.28 $21.55 30,014
2018-12-20 $22.75 $22.81 $22.60 $22.66 $21.92 49,929
2018-12-19 $23.47 $23.52 $22.91 $22.93 $22.18 6,584
2018-12-18 $23.24 $23.29 $23.24 $23.29 $22.54 12,011
2018-12-17 $23.70 $23.71 $23.19 $23.31 $22.55 23,180
2018-12-14 $22.46 $24.14 $22.46 $23.96 $22.98 12,079
2018-12-13 $24.43 $24.43 $24.25 $24.27 $23.28 14,319
2018-12-12 $24.54 $24.59 $24.42 $24.42 $23.43 6,040
2018-12-11 $24.44 $24.54 $24.21 $24.21 $23.22 20,656
2018-12-10 $24.19 $24.32 $24.15 $24.26 $23.28 11,021
2018-12-07 $24.32 $24.39 $24.28 $24.34 $23.35 11,570
2018-12-06 $24.41 $24.71 $24.38 $24.71 $23.71 23,450
2018-12-04 $25.36 $25.36 $24.82 $24.85 $23.84 9,473
2018-12-03 $25.49 $25.64 $25.49 $25.64 $24.60 4,930
2018-11-30 $25.40 $25.40 $25.35 $25.39 $24.36 3,065
2018-11-29 $25.33 $25.35 $25.28 $25.30 $24.27 13,102
2018-11-28 $24.83 $25.27 $24.80 $25.27 $24.24 13,404
2018-11-27 $24.77 $24.81 $24.76 $24.81 $23.80 1,364
2018-11-26 $24.86 $24.87 $24.77 $24.87 $23.86 6,898
2018-11-23 $24.70 $24.70 $24.63 $24.63 $23.63 1,235
2018-11-21 $24.79 $24.79 $24.70 $24.77 $23.76 5,269
2018-11-20 $25.65 $25.65 $24.45 $24.49 $23.49 9,223
2018-11-19 $25.13 $25.13 $24.86 $24.91 $23.90 6,264
2018-11-16 $25.15 $25.23 $25.15 $25.23 $24.20 3,202
2018-11-15 $24.78 $25.13 $24.78 $25.13 $24.11 5,651
2018-11-14 $25.23 $25.23 $24.94 $25.01 $23.94 11,680
2018-11-13 $25.16 $25.16 $25.08 $25.11 $24.03 2,441
2018-11-12 $25.30 $25.30 $25.10 $25.10 $24.02 4,210
2018-11-09 $25.49 $25.49 $25.38 $25.48 $24.39 6,788
2018-11-08 $25.75 $25.76 $25.66 $25.70 $24.60 12,222
2018-11-07 $25.73 $25.87 $25.70 $25.85 $24.74 7,284
2018-11-06 $25.38 $25.42 $25.36 $25.42 $24.33 7,544
2018-11-05 $25.27 $25.41 $25.17 $25.34 $24.25 19,928
2018-11-02 $25.23 $25.25 $25.19 $25.25 $24.17 7,270
2018-11-01 $25.24 $25.28 $25.20 $25.23 $24.15 3,890
2018-10-31 $24.94 $25.04 $24.93 $24.95 $23.88 20,049
2018-10-30 $24.23 $24.79 $24.23 $24.79 $23.73 10,077
2018-10-29 $24.66 $24.81 $24.18 $24.25 $23.21 9,012
2018-10-26 $24.47 $24.65 $24.27 $24.51 $23.46 9,938
2018-10-25 $24.57 $24.89 $24.57 $24.85 $23.78 3,920
2018-10-24 $24.87 $24.87 $24.50 $24.50 $23.45 10,516
2018-10-23 $25.10 $25.10 $25.08 $25.09 $24.02 3,315
2018-10-22 $25.29 $25.40 $25.24 $25.24 $24.16 9,626
2018-10-19 $25.33 $25.33 $25.28 $25.28 $24.20 3,990
2018-10-18 $25.31 $25.36 $25.30 $25.33 $24.24 3,942
2018-10-17 $25.59 $25.73 $25.59 $25.73 $24.63 10,643
2018-10-16 $26.36 $26.36 $25.39 $25.85 $24.74 9,634
2018-10-15 $25.27 $25.43 $25.27 $25.30 $24.22 8,383
2018-10-12 $25.18 $25.40 $25.18 $25.28 $24.20 15,494
2018-10-11 $25.54 $25.54 $25.14 $25.14 $24.06 32,534
2018-10-10 $25.92 $25.93 $25.64 $25.64 $24.54 7,645
2018-10-09 $26.40 $26.40 $26.29 $26.30 $25.17 4,948
2018-10-08 $26.38 $26.38 $26.36 $26.38 $25.25 23,507
2018-10-05 $26.36 $26.36 $26.31 $26.35 $25.22 14,037
2018-10-04 $26.44 $26.52 $26.44 $26.47 $25.34 12,601
2018-10-03 $26.91 $26.91 $26.79 $26.79 $25.64 13,625
2018-10-02 $26.78 $26.88 $26.77 $26.79 $25.64 12,979
2018-10-01 $27.05 $27.05 $26.89 $26.93 $25.78 5,958
2018-09-28 $26.96 $27.02 $26.96 $26.97 $25.81 35,035
2018-09-27 $27.05 $27.05 $26.98 $26.98 $25.83 49,034
2018-09-26 $27.08 $27.10 $27.02 $27.02 $25.86 36,044
2018-09-25 $27.11 $27.12 $27.09 $27.11 $25.95 19,424
2018-09-24 $27.10 $27.10 $27.07 $27.09 $25.93 9,268
2018-09-21 $27.27 $27.29 $27.24 $27.24 $26.07 34,564
2018-09-20 $27.28 $27.31 $27.28 $27.30 $26.13 13,204
2018-09-19 $27.05 $27.06 $27.04 $27.06 $25.90 7,963
2018-09-18 $27.09 $27.12 $27.09 $27.12 $25.96 12,163
2018-09-17 $26.94 $26.98 $26.94 $26.98 $25.82 15,670
2018-09-14 $27.01 $27.12 $27.01 $27.12 $25.96 23,806
2018-09-13 $27.05 $27.08 $27.05 $27.05 $25.89 11,938
2018-09-12 $26.81 $26.97 $26.81 $26.95 $25.79 7,359
2018-09-11 $26.92 $26.94 $26.90 $26.94 $25.79 14,180
2018-09-10 $26.93 $26.93 $26.90 $26.90 $25.75 13,640
2018-09-07 $26.85 $26.85 $26.82 $26.82 $25.67 21,607
2018-09-06 $27.13 $27.13 $26.94 $26.96 $25.80 10,935
2018-09-05 $26.98 $27.05 $26.98 $27.05 $25.89 12,632
2018-09-04 $27.02 $27.11 $27.02 $27.09 $25.93 3,239
2018-08-31 $27.16 $27.24 $27.16 $27.22 $26.05 7,762
2018-08-30 $27.27 $27.30 $27.20 $27.20 $26.03 4,308
2018-08-29 $27.28 $27.44 $27.28 $27.43 $26.25 23,368
2018-08-28 $27.28 $27.30 $27.28 $27.30 $26.13 8,189
2018-08-27 $27.21 $27.28 $27.21 $27.28 $26.11 12,016
2018-08-24 $27.02 $27.15 $27.02 $27.15 $25.99 10,511
2018-08-23 $27.01 $27.01 $26.95 $26.95 $25.79 5,174
2018-08-22 $26.83 $27.12 $26.83 $27.10 $25.94 9,677
2018-08-21 $27.15 $27.15 $26.97 $27.08 $25.92 18,433
2018-08-20 $26.97 $26.99 $26.84 $26.98 $25.82 24,648
2018-08-17 $26.72 $26.84 $26.72 $26.80 $25.65 14,623
2018-08-16 $26.89 $26.89 $26.64 $26.64 $25.50 19,524
2018-08-15 $26.36 $26.44 $26.36 $26.44 $25.31 9,640
2018-08-14 $26.80 $26.85 $26.80 $26.85 $25.59 11,268
2018-08-13 $26.77 $26.77 $26.63 $26.67 $25.41 14,717
2018-08-10 $26.79 $26.80 $26.76 $26.80 $25.54 7,705
2018-08-09 $27.04 $27.05 $27.03 $27.05 $25.78 5,179
2018-08-08 $27.07 $27.08 $27.05 $27.05 $25.78 11,507
2018-08-07 $27.09 $27.11 $27.07 $27.08 $25.80 15,988
2018-08-06 $26.92 $26.98 $26.92 $26.98 $25.71 24,564
2018-08-03 $26.90 $26.93 $26.86 $26.93 $25.66 25,286
2018-08-02 $26.88 $26.88 $26.63 $26.85 $25.58 17,880
2018-08-01 $26.81 $26.81 $26.79 $26.81 $25.55 9,292
2018-07-31 $26.85 $26.85 $26.82 $26.82 $25.56 9,816
2018-07-30 $26.66 $26.68 $26.64 $26.64 $25.39 11,938
2018-07-27 $26.94 $26.94 $26.73 $26.74 $25.48 11,124
2018-07-26 $26.93 $26.95 $26.91 $26.95 $25.68 9,587
2018-07-25 $26.71 $26.86 $26.71 $26.85 $25.58 8,520
2018-07-24 $26.70 $26.74 $26.70 $26.73 $25.47 13,361
2018-07-23 $26.66 $26.76 $26.66 $26.73 $25.47 2,528
2018-07-20 $26.76 $26.78 $26.74 $26.75 $25.49 8,985
2018-07-19 $26.78 $26.78 $26.76 $26.76 $25.50 20,222
2018-07-18 $26.74 $26.76 $26.74 $26.76 $25.50 12,989
2018-07-17 $26.73 $26.74 $26.73 $26.74 $25.48 5,557
2018-07-16 $26.68 $26.68 $26.59 $26.60 $25.35 26,099
2018-07-13 $26.73 $26.73 $26.70 $26.70 $25.45 7,198
2018-07-12 $26.54 $26.69 $26.54 $26.69 $25.43 10,322
2018-07-11 $26.50 $26.59 $26.50 $26.51 $25.27 3,398
2018-07-10 $26.77 $26.77 $26.74 $26.74 $25.48 8,008
2018-07-09 $26.73 $26.77 $26.71 $26.71 $25.45 9,442
2018-07-06 $26.56 $26.59 $26.56 $26.59 $25.34 6,879
2018-07-05 $26.20 $26.32 $26.20 $26.32 $25.08 21,832
2018-07-03 $26.27 $26.28 $26.19 $26.19 $24.96 3,372
2018-07-02 $25.93 $26.07 $25.93 $26.07 $24.84 21,083
2018-06-29 $26.25 $26.29 $26.23 $26.23 $25.00 8,158
2018-06-28 $26.08 $26.09 $26.08 $26.09 $24.86 7,481
2018-06-27 $26.24 $26.24 $25.97 $25.97 $24.75 9,811
2018-06-26 $26.22 $26.33 $26.22 $26.30 $25.06 11,886
2018-06-25 $26.34 $26.34 $26.12 $26.14 $24.91 9,919
2018-06-22 $26.49 $26.53 $26.49 $26.51 $25.26 11,326
2018-06-21 $26.38 $26.38 $26.36 $26.36 $25.12 2,014
2018-06-20 $26.55 $26.62 $26.52 $26.60 $25.35 11,642
2018-06-19 $26.36 $26.48 $26.36 $26.44 $25.20 11,312
2018-06-18 $26.50 $26.56 $26.50 $26.54 $25.29 7,413
2018-06-15 $26.53 $26.64 $26.53 $26.60 $25.34 6,200
2018-06-14 $26.68 $26.70 $26.65 $26.67 $25.42 7,480
2018-06-13 $26.71 $26.71 $26.66 $26.66 $25.41 12,595
2018-06-12 $26.76 $26.78 $26.74 $26.74 $25.48 9,964
2018-06-11 $26.78 $26.82 $26.75 $26.80 $25.54 10,183
2018-06-08 $26.63 $26.75 $26.63 $26.75 $25.49 13,841
2018-06-07 $26.70 $26.72 $26.65 $26.66 $25.40 8,752
2018-06-06 $26.70 $26.70 $26.69 $26.69 $25.43 7,614
2018-06-05 $26.49 $26.50 $26.49 $26.50 $25.25 8,077
2018-06-04 $26.25 $26.49 $26.25 $26.47 $25.22 14,241
2018-06-01 $26.29 $26.36 $26.27 $26.31 $25.07 10,460
2018-05-31 $26.13 $26.15 $26.06 $26.14 $24.91 15,530
2018-05-30 $26.29 $26.29 $26.28 $26.28 $25.04 10,712
2018-05-29 $25.84 $25.84 $25.84 $25.84 $24.62 5,283
2018-05-25 $26.13 $26.15 $26.13 $26.15 $24.92 8,981
2018-05-24 $26.16 $26.21 $26.16 $26.19 $24.96 13,714
2018-05-23 $26.12 $26.25 $26.12 $26.23 $25.00 39,747
2018-05-22 $26.33 $26.33 $26.24 $26.24 $25.01 9,852
2018-05-21 $26.29 $26.31 $26.29 $26.31 $25.07 9,061
2018-05-18 $26.13 $26.13 $26.10 $26.13 $24.90 33,480
2018-05-17 $26.18 $26.18 $26.15 $26.16 $24.93 23,415
2018-05-16 $26.11 $26.21 $26.11 $26.17 $24.93 8,725
2018-05-15 $26.00 $26.00 $25.97 $25.98 $24.75 5,906
2018-05-14 $26.25 $26.26 $26.24 $26.24 $24.98 4,636
2018-05-11 $26.20 $26.26 $26.20 $26.26 $25.00 1,609
2018-05-10 $26.22 $26.22 $26.20 $26.20 $24.94 11,375
2018-05-09 $25.98 $26.03 $25.98 $26.00 $24.75 18,738
2018-05-08 $25.84 $25.85 $25.83 $25.85 $24.61 9,126
2018-05-07 $25.70 $25.84 $25.70 $25.79 $24.55 18,558
2018-05-04 $25.74 $25.75 $25.71 $25.71 $24.48 17,482
2018-05-03 $25.42 $25.52 $25.25 $25.44 $24.22 4,539
2018-05-02 $25.58 $25.61 $25.53 $25.56 $24.33 5,842
2018-05-01 $25.54 $25.59 $25.54 $25.59 $24.36 6,092
2018-04-30 $25.58 $25.59 $25.58 $25.59 $24.36 4,719
2018-04-27 $25.74 $25.77 $25.72 $25.75 $24.51 9,927
2018-04-26 $25.65 $25.71 $25.65 $25.71 $24.48 6,496
2018-04-25 $25.37 $25.54 $25.37 $25.54 $24.31 2,495
2018-04-24 $25.77 $25.77 $25.42 $25.44 $24.22 7,914
2018-04-23 $25.71 $25.71 $25.64 $25.67 $24.44 7,701
2018-04-20 $25.84 $25.84 $25.67 $25.71 $24.48 11,014
2018-04-19 $25.92 $25.92 $25.84 $25.88 $24.64 2,121
2018-04-18 $26.14 $26.14 $26.08 $26.08 $24.83 9,394
2018-04-17 $25.95 $26.05 $25.95 $26.01 $24.76 7,176
2018-04-16 $25.73 $25.85 $25.72 $25.80 $24.56 8,281
2018-04-13 $25.66 $25.69 $25.54 $25.55 $24.32 5,134
2018-04-12 $25.68 $25.75 $25.67 $25.71 $24.48 23,620
2018-04-11 $25.57 $25.60 $25.56 $25.60 $24.37 12,379
2018-04-10 $25.68 $25.69 $25.64 $25.64 $24.41 7,378
2018-04-09 $25.42 $25.42 $25.36 $25.36 $24.14 2,077
2018-04-06 $25.51 $25.51 $25.12 $25.12 $23.91 9,847
2018-04-05 $25.68 $25.68 $25.59 $25.64 $24.41 3,905
2018-04-04 $25.08 $25.48 $25.08 $25.48 $24.26 7,841
2018-04-03 $25.27 $25.31 $25.23 $25.27 $24.06 10,124
2018-04-02 $24.86 $24.91 $24.85 $24.85 $23.66 4,807
2018-03-29 $25.58 $25.58 $25.50 $25.54 $24.31 6,049
2018-03-28 $25.20 $25.25 $25.14 $25.21 $24.00 8,940
2018-03-27 $25.46 $25.54 $25.11 $25.11 $23.90 11,131
2018-03-26 $25.42 $25.47 $25.42 $25.47 $24.24 1,873
2018-03-23 $25.08 $25.09 $25.04 $25.05 $23.85 10,786
2018-03-22 $25.58 $25.59 $25.55 $25.55 $24.32 6,195
2018-03-21 $25.97 $26.08 $25.97 $26.00 $24.75 4,724
2018-03-20 $25.98 $25.98 $25.95 $25.97 $24.72 8,192
2018-03-19 $25.99 $25.99 $25.74 $25.82 $24.58 9,539
2018-03-16 $26.22 $26.22 $26.19 $26.19 $24.93 19,311
2018-03-15 $26.07 $26.08 $26.07 $26.08 $24.83 6,147
2018-03-14 $26.20 $26.20 $26.15 $26.15 $24.89 5,381
2018-03-13 $26.22 $26.25 $26.20 $26.20 $24.94 2,130
2018-03-12 $26.37 $26.38 $26.36 $26.38 $25.11 4,268
2018-03-09 $26.21 $26.29 $26.19 $26.27 $25.01 27,852
2018-03-08 $25.97 $25.97 $25.94 $25.95 $24.70 11,198
2018-03-07 $25.77 $25.92 $25.69 $25.92 $24.68 17,397
2018-03-06 $25.83 $25.83 $25.83 $25.83 $24.59 3,434
2018-03-05 $25.68 $25.68 $25.68 $25.68 $24.45 1,566
2018-03-02 $25.30 $25.38 $25.30 $25.38 $24.16 10,107
2018-03-01 $25.31 $25.31 $25.31 $25.31 $24.10 5,198
2018-02-28 $25.69 $25.69 $25.63 $25.63 $24.40 3,106
2018-02-27 $25.86 $25.86 $25.86 $25.86 $24.62 18,364
2018-02-26 $26.21 $26.21 $26.19 $26.19 $24.93 10,799
2018-02-23 $25.92 $25.96 $25.92 $25.94 $24.69 18,853
2018-02-22 $25.82 $25.82 $25.68 $25.68 $24.45 13,616
2018-02-21 $25.73 $25.79 $25.73 $25.77 $24.53 18,012
2018-02-20 $25.87 $25.87 $25.66 $25.66 $24.42 4,591
2018-02-16 $25.97 $25.99 $25.94 $25.94 $24.69 7,325
2018-02-15 $25.70 $25.83 $25.62 $25.83 $24.59 3,798
2018-02-14 $25.53 $25.58 $25.53 $25.58 $24.35 30,308
2018-02-13 $25.07 $25.21 $25.07 $25.21 $24.00 16,764
2018-02-12 $25.17 $25.23 $25.16 $25.17 $23.96 3,250
2018-02-09 $24.53 $24.69 $24.51 $24.69 $23.50 2,194
2018-02-08 $24.92 $24.92 $24.81 $24.81 $23.62 509
2018-02-07 $25.46 $25.51 $25.46 $25.51 $24.29 2,131
2018-02-06 $25.33 $25.48 $25.06 $25.46 $24.24 3,811
2018-02-05 $25.48 $25.48 $25.37 $25.37 $24.15 453
2018-02-02 $26.43 $26.43 $26.16 $26.16 $24.90 1,365
2018-02-01 $26.59 $26.65 $26.59 $26.60 $25.32 2,776
2018-01-31 $26.62 $26.63 $26.62 $26.63 $25.35 2,564
2018-01-30 $26.70 $26.72 $26.70 $26.72 $25.44 3,961
2018-01-29 $27.02 $27.03 $26.99 $26.99 $25.69 3,568
2018-01-26 $27.10 $27.15 $27.08 $27.15 $25.85 2,726
2018-01-25 $26.97 $26.97 $26.93 $26.93 $25.64 2,906
2018-01-24 $26.96 $26.99 $26.96 $26.97 $25.67 1,386
2018-01-23 $26.96 $26.99 $26.96 $26.98 $25.68 5,012
2018-01-22 $26.78 $26.86 $26.78 $26.83 $25.54 1,218
2018-01-19 $26.67 $26.72 $26.67 $26.70 $25.42 773
2018-01-18 $26.58 $26.58 $26.58 $26.58 $25.30 691
2018-01-17 $26.62 $26.64 $26.62 $26.63 $25.35 2,496
2018-01-16 $26.47 $26.47 $26.43 $26.43 $25.16 1,516
2018-01-12 $26.47 $26.51 $26.47 $26.49 $25.21 989
2018-01-11 $26.35 $26.35 $26.35 $26.35 $25.09 225
2018-01-10 $26.13 $26.13 $26.13 $26.13 $24.88 684
2018-01-09 $26.28 $26.28 $26.28 $26.28 $25.02 370
2018-01-08 $26.25 $26.28 $26.25 $26.26 $25.00 1,179
2018-01-05 $26.17 $26.20 $26.17 $26.20 $24.94 510
2018-01-04 $26.07 $26.07 $26.07 $26.07 $24.82 1,150
2018-01-03 $25.99 $26.00 $25.99 $26.00 $24.75 2,829
2018-01-02 $25.84 $25.87 $25.84 $25.87 $24.63 1,532
2017-12-29 $25.79 $25.79 $25.77 $25.79 $24.55 1,975
2017-12-28 $25.74 $25.76 $25.74 $25.76 $24.52 1,570
2017-12-27 $25.69 $25.69 $25.69 $25.69 $24.46 1,309
2017-12-26 $25.66 $25.67 $25.64 $25.66 $24.43 1,846
2017-12-22 $25.65 $25.65 $25.63 $25.64 $24.41 1,126
2017-12-21 $25.83 $25.83 $25.81 $25.83 $24.44 447
2017-12-20 $25.76 $25.76 $25.73 $25.73 $24.34 4,073
2017-12-19 $25.74 $25.77 $25.74 $25.77 $24.38 3,568
2017-12-18 $25.86 $25.91 $25.86 $25.91 $24.51 853
2017-12-15 $25.72 $25.72 $25.72 $25.72 $24.33 748
2017-12-14 $25.47 $25.47 $25.45 $25.45 $24.08 770
2017-12-13 $25.71 $25.71 $25.63 $25.68 $24.29 2,765
2017-12-12 $25.60 $25.60 $25.58 $25.58 $24.20 1,442
2017-12-11 $25.56 $25.56 $25.51 $25.54 $24.16 1,429
2017-12-08 $25.54 $25.54 $25.51 $25.51 $24.13 1,296
2017-12-07 $25.41 $25.43 $25.40 $25.41 $24.03 3,392
2017-12-06 $25.32 $25.35 $25.32 $25.35 $23.98 999
2017-12-05 $25.52 $25.52 $25.41 $25.41 $24.03 2,352
2017-12-04 $25.67 $25.67 $25.58 $25.58 $24.20 980
2017-12-01 $25.63 $25.63 $25.44 $25.54 $24.16 20,518
2017-11-30 $25.61 $25.64 $25.61 $25.64 $24.26 1,525
2017-11-29 $25.56 $25.57 $25.56 $25.57 $24.19 629
2017-11-28 $25.43 $25.57 $25.43 $25.57 $24.19 2,562
2017-11-27 $25.43 $25.43 $25.39 $25.43 $24.06 4,382
2017-11-24 $25.43 $25.43 $25.43 $25.43 $24.05 349
2017-11-22 $25.40 $25.41 $25.40 $25.41 $24.04 507
2017-11-21 $25.39 $25.39 $25.37 $25.37 $24.00 4,158
2017-11-20 $25.04 $25.17 $25.04 $25.17 $23.81 2,591
2017-11-17 $25.07 $25.12 $25.07 $25.11 $23.75 1,654
2017-11-16 $25.12 $25.12 $25.10 $25.10 $23.75 1,084
2017-11-15 $24.89 $24.89 $24.86 $24.86 $23.52 552
2017-11-14 $24.96 $24.98 $24.96 $24.98 $23.63 3,454
2017-11-13 $25.05 $25.06 $25.00 $25.00 $23.65 836
2017-11-10 $24.99 $25.02 $24.99 $25.02 $23.67 1,709
2017-11-09 $25.03 $25.03 $24.97 $25.02 $23.67 2,107
2017-11-08 $25.14 $25.14 $25.13 $25.14 $23.78 1,086
2017-11-07 $25.04 $25.04 $25.03 $25.03 $23.68 1,307
2017-11-06 $25.14 $25.16 $25.14 $25.15 $23.79 798
2017-11-03 $25.03 $25.04 $25.02 $25.02 $23.67 1,500
2017-11-02 $25.01 $25.03 $24.99 $25.03 $23.68 2,501
2017-11-01 $25.20 $25.20 $25.01 $25.02 $23.67 135,028

FormulaFolios Smart Growth ETF (FFSG) News Headlines

Recent FormulaFolios Smart Growth ETF (FFSG) News
Time Published Title News Site