FIRST TRUST LIMITED DURATION INVESTMENT GRADE CORPORATE ETF (FSIG) Exchange: NYSE ARCA

Data as of May 2, 2025

$18.87 ($-0.01) -0.05%

FIRST TRUST LIMITED DURATION INVESTMENT GRADE CORPORATE ETF - Daily Information
Click for more stock information on FIRST TRUST LIMITED DURATION INVESTMENT GRADE CORPORATE ETF .
Daily Information Data
Date May 2, 2025
Open $18.94
Previous Close $18.87
High $18.95
Low $18.87
Adjusted Open $18.94
Previous Adjusted Close $18.87
Adjusted High $18.95
Adjusted Low $18.87

About FIRST TRUST LIMITED DURATION INVESTMENT GRADE CORPORATE ETF (FSIG)

Under normal market conditions, the Fund seeks to achieve its objectives by investing at least 80% of its net assets (plus any borrowings for investment purposes) in investment grade corporate debt securities. Corporate debt securities are debt obligations issued by businesses to finance their operations. Notes, bonds, loans, debentures and commercial paper are the most common types of corporate debt securities, with the primary differences being their maturities and secured or unsecured status. Commercial paper has the shortest term and is usually unsecured. Corporate debt securities may have fixed or floating interest rates. The corporate debt securities in which the Fund may investment may include senior loans.At least 80% of the Fund’s net assets will be invested in corporate debt securities that are, at the time of purchase, investment grade (i.e., rated Baa3/BBB- or above) by at least one nationally recognized statistical rating organization (“NRSRO”) rating such securities, or if unrated, debt securities determined by the Fund’s investment advisor to be of comparable quality. In the case of a split rating between one or more of the NRSROs, the Fund will consider the highest rating. For an unrated security to be considered investment grade, the Fund’s investment advisor will consider, at the time of purchase, whether such security is of comparable quality based on fundamental credit analysis of the unrated security and comparable securities that are rated by an NRSRO.The investment philosophy of the Fund's investment advisor is based on the belief that deep fundamental credit analysis performed by a highly experienced credit team, within a risk managed framework, will generate higher absolute and risk-adjusted returns within investment grade debt strategies. This investment philosophy is expressed by the Fund's investment advisor through an investment process that combines rigorous bottom-up fundamental credit analysis and disciplined portfolio construction. Risk management is a critical component of the entire process and is embedded in both the fundamental credit analysis and portfolio construction.The fundamental credit analysis of the Fund's investment advisor involves the evaluation of the macro-economy, industry trends, consistency of cash flows, valuation and management quality, among other considerations. The investment process favors companies that produce relatively stable cash flows through an economic cycle, companies that have valuations supportive of the debt balances and companies that have management teams with a sound track record. The key considerations of portfolio construction include yield curve management, relative value, portfolio diversification, issuer liquidity and continuous monitoring.Under normal market conditions, the Fund seeks to construct a portfolio that has a weighted average duration of +/- one year of the Bloomberg U.S. Corporate 1-5 Year Index. Duration is a mathematical calculation of the average life of a debt security (or portfolio of debt securities) that serves as a measure of its price risk. In general, each year of duration represents an expected 1% change in the value of a security for every 1% immediate change in interest rates. For example, the price of a debt security with a three-year duration would be expected to drop by approximately 3% in response to a 1% increase in interest rates. Therefore, prices of debt securities with shorter durations tend to be less sensitive to interest rate changes than debt securities with longer durations. As the value of a debt security changes over time, so will its duration. The Fund’s investment advisor will calculate the duration of the portfolio by modeling the cash flows of all the individual holdings, including the impact of prepayment variability and coupon adjustments where applicable, to determine the duration of each holding and then aggregating based on the size of the position. In performing this duration calculation, the Fund’s investment advisor will utilize third-party models.Although the Fund intends to invest primarily in investment grade corporate debt securities, the Fund may invest up to 20% of its net assets (plus any borrowings for investment purposes) in debt securities of any credit quality, including senior loans and other debt securities that are below investment grade, which are also known as high yield securities, or commonly referred to as “junk” bonds, or unrated securities that have not been judged by the Fund’s investment advisor to be of comparable quality to rated investment grade securities.The Fund is classified as “non-diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund’s investments will be concentrated (i.e., invest more than 25% of Fund assets) in the industries or group of industries comprising the financials sector.

Historical Stock Data for FIRST TRUST LIMITED DURATION INVESTMENT GRADE CORPORATE ETF (FSIG)

Date Open High Low Close Adj.Close Volume
2025-04-23 $18.94 $18.95 $18.87 $18.87 $18.87 660,411
2025-04-22 $18.86 $18.89 $18.86 $18.88 $18.88 228,023
2025-04-21 $18.94 $18.95 $18.91 $18.91 $18.84 491,889
2025-04-17 $18.93 $18.95 $18.91 $18.94 $18.87 430,816
2025-04-16 $18.88 $18.93 $18.88 $18.91 $18.91 505,500
2025-04-15 $18.85 $18.89 $18.85 $18.87 $18.87 345,507
2025-04-14 $18.83 $18.86 $18.82 $18.84 $18.84 271,468
2025-04-11 $18.82 $18.82 $18.72 $18.77 $18.77 1,058,189
2025-04-10 $18.90 $18.91 $18.82 $18.85 $18.85 842,971
2025-04-09 $18.75 $18.93 $18.70 $18.91 $18.91 1,245,515
2025-04-08 $18.87 $18.90 $18.82 $18.90 $18.90 1,131,847
2025-04-07 $18.94 $18.97 $18.79 $18.79 $18.79 2,701,029
2025-04-04 $19.04 $19.06 $18.97 $18.99 $18.99 649,677
2025-04-03 $19.00 $19.04 $18.99 $19.01 $19.01 707,899
2025-04-02 $18.98 $18.98 $18.95 $18.97 $18.97 267,136
2025-04-01 $18.95 $18.98 $18.95 $18.96 $18.96 288,140
2025-03-31 $18.95 $18.95 $18.92 $18.94 $18.94 606,420
2025-03-28 $18.96 $18.97 $18.91 $18.93 $18.93 3,532,810
2025-03-27 $18.94 $18.95 $18.93 $18.94 $18.94 169,559
2025-03-26 $19.02 $19.02 $19.00 $19.00 $18.93 174,057
2025-03-25 $19.03 $19.05 $19.01 $19.04 $19.04 193,045
2025-03-24 $19.04 $19.04 $19.00 $19.02 $19.02 241,283
2025-03-21 $19.06 $19.06 $19.03 $19.04 $19.04 430,721
2025-03-20 $19.07 $19.07 $19.03 $19.04 $19.04 205,663
2025-03-19 $18.98 $19.04 $18.97 $19.04 $19.04 288,102
2025-03-18 $18.96 $19.00 $18.96 $18.98 $18.98 222,078
2025-03-17 $18.97 $18.98 $18.96 $18.97 $18.97 162,976
2025-03-14 $18.98 $18.98 $18.96 $18.96 $18.96 214,473
2025-03-13 $18.94 $18.97 $18.93 $18.96 $18.96 241,890
2025-03-12 $18.98 $18.98 $18.95 $18.96 $18.96 199,592
2025-03-11 $19.02 $19.02 $18.97 $18.98 $18.98 283,849
2025-03-10 $19.00 $19.02 $19.00 $19.02 $19.02 319,159
2025-03-07 $19.03 $19.03 $18.97 $18.99 $18.99 223,970
2025-03-06 $18.99 $19.01 $18.97 $18.99 $18.99 226,595
2025-03-05 $19.02 $19.04 $18.99 $18.99 $18.99 207,688
2025-03-04 $19.02 $19.04 $19.01 $19.02 $19.02 536,693
2025-03-03 $18.99 $19.01 $18.98 $19.01 $19.01 180,422
2025-02-28 $19.00 $19.01 $18.97 $19.01 $19.01 286,773
2025-02-27 $18.96 $18.97 $18.96 $18.96 $18.96 224,294
2025-02-26 $18.96 $18.98 $18.95 $18.98 $18.98 245,031
2025-02-25 $18.95 $18.96 $18.94 $18.96 $18.96 966,238
2025-02-24 $18.91 $18.92 $18.89 $18.89 $18.89 506,547
2025-02-21 $18.86 $18.91 $18.86 $18.91 $18.91 286,726
2025-02-20 $18.92 $18.93 $18.92 $18.93 $18.86 170,359
2025-02-19 $18.89 $18.91 $18.89 $18.90 $18.83 222,016
2025-02-18 $18.99 $18.99 $18.90 $18.91 $18.84 282,723
2025-02-14 $18.94 $18.95 $18.93 $18.94 $18.87 264,140
2025-02-13 $18.89 $18.90 $18.87 $18.90 $18.83 885,658
2025-02-12 $18.85 $18.85 $18.83 $18.85 $18.78 160,629
2025-02-11 $18.89 $18.90 $18.88 $18.89 $18.81 383,550
2025-02-10 $18.90 $18.91 $18.89 $18.89 $18.82 199,070
2025-02-07 $18.90 $18.90 $18.88 $18.89 $18.82 233,411
2025-02-06 $18.91 $18.93 $18.90 $18.91 $18.84 236,291
2025-02-05 $18.88 $18.95 $18.88 $18.94 $18.87 319,064
2025-02-04 $18.87 $18.91 $18.86 $18.90 $18.83 328,425
2025-02-03 $18.92 $18.92 $18.86 $18.87 $18.80 406,432
2025-01-31 $18.93 $18.93 $18.86 $18.89 $18.89 309,814
2025-01-30 $18.90 $18.90 $18.87 $18.89 $18.89 261,697
2025-01-29 $18.90 $18.90 $18.85 $18.88 $18.88 398,445
2025-01-28 $18.82 $18.88 $18.82 $18.88 $18.88 812,731
2025-01-27 $18.86 $18.88 $18.85 $18.86 $18.86 513,035
2025-01-24 $18.82 $18.84 $18.80 $18.83 $18.83 355,595
2025-01-23 $18.82 $18.82 $18.78 $18.81 $18.81 224,288
2025-01-22 $18.83 $18.83 $18.79 $18.80 $18.80 311,770
2025-01-21 $18.88 $18.90 $18.87 $18.88 $18.81 360,554
2025-01-17 $18.88 $18.88 $18.86 $18.87 $18.80 309,910
2025-01-16 $18.84 $18.87 $18.83 $18.86 $18.79 221,150
2025-01-15 $18.86 $18.86 $18.82 $18.84 $18.77 498,493
2025-01-14 $18.78 $18.78 $18.74 $18.76 $18.76 226,111
2025-01-13 $18.79 $18.79 $18.73 $18.74 $18.74 290,887
2025-01-10 $18.84 $18.84 $18.76 $18.78 $18.78 746,206
2025-01-08 $18.81 $18.84 $18.79 $18.84 $18.84 670,915
2025-01-07 $18.87 $18.87 $18.78 $18.79 $18.79 2,532,518
2025-01-06 $18.85 $18.87 $18.85 $18.86 $18.86 203,849
2025-01-03 $18.87 $18.88 $18.84 $18.87 $18.87 417,049
2025-01-02 $18.89 $18.89 $18.84 $18.87 $18.87 371,095
2024-12-31 $18.88 $18.88 $18.85 $18.87 $18.87 631,718
2024-12-30 $18.84 $18.87 $18.83 $18.87 $18.87 929,111
2024-12-27 $18.84 $18.85 $18.82 $18.84 $18.84 149,716
2024-12-26 $18.82 $18.86 $18.81 $18.85 $18.85 142,219
2024-12-24 $18.82 $18.83 $18.79 $18.83 $18.83 119,439
2024-12-23 $18.84 $18.84 $18.80 $18.80 $18.80 202,573
2024-12-20 $18.85 $18.85 $18.81 $18.82 $18.82 359,895
2024-12-19 $18.82 $18.82 $18.78 $18.80 $18.80 339,159
2024-12-18 $18.91 $18.91 $18.81 $18.81 $18.81 244,812
2024-12-17 $18.93 $18.93 $18.88 $18.89 $18.89 231,597
2024-12-16 $18.90 $18.92 $18.89 $18.90 $18.90 236,968
2024-12-13 $18.91 $18.91 $18.88 $18.90 $18.90 181,809
2024-12-12 $19.01 $19.02 $18.98 $18.99 $18.92 289,285
2024-12-11 $19.04 $19.05 $19.01 $19.03 $18.96 226,851
2024-12-10 $19.03 $19.03 $19.01 $19.03 $18.96 239,144
2024-12-09 $19.05 $19.05 $19.03 $19.04 $18.97 246,373
2024-12-06 $19.06 $19.07 $19.03 $19.04 $18.97 216,675
2024-12-05 $19.01 $19.02 $19.00 $19.02 $18.95 344,383
2024-12-04 $18.99 $19.03 $18.97 $19.02 $18.95 559,145
2024-12-03 $19.02 $19.02 $18.99 $19.00 $18.93 296,175
2024-12-02 $19.09 $19.09 $18.98 $19.00 $18.93 162,901
2024-11-29 $19.00 $19.00 $18.99 $18.99 $18.99 146,608
2024-11-27 $18.95 $18.97 $18.94 $18.95 $18.95 291,581
2024-11-26 $18.94 $18.94 $18.91 $18.91 $18.91 262,752
2024-11-25 $18.97 $18.97 $18.92 $18.94 $18.94 259,734
2024-11-22 $18.88 $18.89 $18.87 $18.88 $18.88 220,771
2024-11-21 $18.89 $18.90 $18.87 $18.87 $18.87 369,589
2024-11-20 $18.96 $18.97 $18.94 $18.94 $18.87 310,038
2024-11-19 $18.97 $18.98 $18.96 $18.97 $18.90 222,026
2024-11-18 $18.94 $18.95 $18.92 $18.95 $18.88 317,285
2024-11-15 $18.91 $18.95 $18.89 $18.94 $18.87 306,564
2024-11-14 $18.96 $18.96 $18.91 $18.92 $18.85 308,314
2024-11-13 $18.96 $18.97 $18.94 $18.95 $18.88 177,928
2024-11-12 $18.95 $18.96 $18.92 $18.94 $18.87 211,632
2024-11-11 $18.97 $18.99 $18.97 $18.98 $18.91 243,452
2024-11-08 $19.00 $19.02 $18.99 $19.01 $18.94 267,203
2024-11-07 $18.96 $19.01 $18.95 $19.00 $18.93 272,585
2024-11-06 $18.92 $18.97 $18.90 $18.93 $18.86 1,487,533
2024-11-05 $18.95 $18.97 $18.91 $18.96 $18.89 605,381
2024-11-04 $18.97 $18.97 $18.93 $18.95 $18.88 406,775
2024-11-01 $18.96 $18.97 $18.90 $18.90 $18.83 514,203
2024-10-31 $18.96 $18.96 $18.91 $18.93 $18.86 301,175
2024-10-30 $18.99 $19.00 $18.95 $18.96 $18.96 265,083
2024-10-29 $18.96 $18.97 $18.94 $18.96 $18.96 520,559
2024-10-28 $18.99 $18.99 $18.95 $18.97 $18.97 240,473
2024-10-25 $19.00 $19.01 $18.97 $18.98 $18.98 164,898
2024-10-24 $18.98 $19.00 $18.97 $18.99 $18.99 160,292
2024-10-23 $18.97 $18.99 $18.95 $18.97 $18.97 385,414
2024-10-22 $19.02 $19.02 $18.97 $19.00 $19.00 162,304
2024-10-21 $19.12 $19.12 $19.07 $19.08 $19.01 300,426
2024-10-18 $19.14 $19.14 $19.12 $19.13 $19.06 649,966
2024-10-17 $19.12 $19.13 $19.10 $19.11 $19.04 307,240
2024-10-16 $19.13 $19.14 $19.12 $19.13 $19.06 277,969
2024-10-15 $19.11 $19.12 $19.10 $19.11 $19.11 365,387
2024-10-14 $19.11 $19.11 $19.07 $19.10 $19.10 213,918
2024-10-11 $19.09 $19.11 $19.09 $19.11 $19.11 231,448
2024-10-10 $19.08 $19.10 $19.06 $19.08 $19.08 260,988
2024-10-09 $19.09 $19.09 $19.07 $19.07 $19.07 904,548
2024-10-08 $19.06 $19.08 $19.05 $19.08 $19.08 657,896
2024-10-07 $19.10 $19.11 $19.04 $19.04 $19.04 1,812,164
2024-10-04 $19.14 $19.15 $19.12 $19.12 $19.12 302,588
2024-10-03 $19.23 $19.23 $19.19 $19.21 $19.21 1,627,801
2024-10-02 $19.22 $19.24 $19.21 $19.23 $19.23 410,158
2024-10-01 $19.22 $19.25 $19.22 $19.23 $19.23 258,915
2024-09-30 $19.23 $19.24 $19.20 $19.20 $19.20 494,165
2024-09-27 $19.22 $19.25 $19.22 $19.24 $19.24 459,666
2024-09-26 $19.22 $19.22 $19.19 $19.20 $19.20 232,541
2024-09-25 $19.31 $19.31 $19.28 $19.28 $19.21 331,457
2024-09-24 $19.29 $19.32 $19.28 $19.32 $19.25 281,349
2024-09-23 $19.29 $19.30 $19.27 $19.29 $19.22 244,644
2024-09-20 $19.29 $19.30 $19.28 $19.30 $19.23 327,715
2024-09-19 $19.28 $19.30 $19.27 $19.30 $19.23 379,592
2024-09-18 $19.27 $19.33 $19.26 $19.28 $19.21 360,562
2024-09-17 $19.29 $19.30 $19.27 $19.29 $19.22 365,287
2024-09-16 $19.28 $19.29 $19.27 $19.28 $19.21 185,564
2024-09-13 $19.28 $19.28 $19.26 $19.27 $19.20 176,889
2024-09-12 $19.24 $19.25 $19.22 $19.24 $19.17 237,741
2024-09-11 $19.23 $19.26 $19.22 $19.24 $19.17 292,575
2024-09-10 $19.25 $19.25 $19.23 $19.25 $19.18 384,489
2024-09-09 $19.21 $19.23 $19.21 $19.23 $19.16 170,396
2024-09-06 $19.20 $19.25 $19.18 $19.21 $19.21 290,550
2024-09-05 $19.19 $19.20 $19.16 $19.20 $19.20 247,601
2024-09-04 $19.13 $19.18 $19.13 $19.17 $19.17 308,268
2024-09-03 $19.13 $19.14 $19.11 $19.13 $19.13 209,264
2024-08-30 $19.13 $19.13 $19.09 $19.10 $19.10 185,141
2024-08-29 $19.10 $19.12 $19.09 $19.11 $19.11 453,164
2024-08-28 $19.12 $19.12 $19.10 $19.10 $19.10 228,710
2024-08-27 $19.09 $19.12 $19.08 $19.12 $19.12 337,292
2024-08-26 $19.11 $19.13 $19.10 $19.11 $19.11 206,363
2024-08-23 $19.08 $19.12 $19.06 $19.10 $19.10 286,800
2024-08-22 $19.07 $19.08 $19.03 $19.06 $19.06 252,287
2024-08-21 $19.07 $19.10 $19.06 $19.09 $19.09 231,109
2024-08-20 $19.13 $19.13 $19.11 $19.12 $19.05 252,046
2024-08-19 $19.10 $19.12 $19.09 $19.10 $19.03 131,807
2024-08-16 $19.09 $19.10 $19.07 $19.10 $19.03 172,491
2024-08-15 $19.07 $19.08 $19.05 $19.08 $19.01 171,472
2024-08-14 $19.09 $19.12 $19.09 $19.11 $19.04 189,898
2024-08-13 $19.09 $19.10 $19.07 $19.08 $19.01 181,186
2024-08-12 $19.03 $19.06 $19.02 $19.05 $18.98 207,171
2024-08-09 $19.04 $19.04 $19.01 $19.02 $18.95 211,570
2024-08-08 $19.01 $19.01 $18.99 $19.00 $18.93 263,013
2024-08-07 $19.04 $19.04 $18.99 $19.01 $18.94 387,812
2024-08-06 $19.04 $19.06 $19.01 $19.03 $18.96 465,782
2024-08-05 $19.12 $19.13 $19.03 $19.05 $18.98 642,408
2024-08-02 $19.05 $19.08 $19.05 $19.08 $19.01 191,597
2024-08-01 $18.98 $19.00 $18.98 $18.99 $18.91 244,215
2024-07-31 $18.94 $18.97 $18.90 $18.97 $18.90 213,204
2024-07-30 $18.91 $18.92 $18.87 $18.91 $18.84 988,669
2024-07-29 $18.89 $18.90 $18.87 $18.90 $18.83 276,443
2024-07-26 $18.88 $18.89 $18.87 $18.88 $18.88 358,325
2024-07-25 $18.87 $18.87 $18.84 $18.85 $18.85 342,960
2024-07-24 $18.86 $18.87 $18.83 $18.84 $18.84 472,099
2024-07-23 $18.85 $18.86 $18.84 $18.85 $18.85 235,905
2024-07-22 $18.92 $18.92 $18.90 $18.92 $18.85 319,466
2024-07-19 $18.84 $18.92 $18.84 $18.91 $18.84 167,092
2024-07-18 $18.94 $18.96 $18.93 $18.93 $18.86 214,347
2024-07-17 $18.93 $18.95 $18.92 $18.93 $18.86 304,719
2024-07-16 $18.93 $18.95 $18.92 $18.95 $18.87 171,450
2024-07-15 $18.94 $18.95 $18.92 $18.93 $18.85 478,332
2024-07-12 $18.92 $18.94 $18.91 $18.94 $18.87 298,641
2024-07-11 $18.90 $18.92 $18.89 $18.90 $18.82 396,778
2024-07-10 $18.83 $18.86 $18.81 $18.85 $18.78 752,302
2024-07-09 $18.80 $18.83 $18.78 $18.81 $18.74 749,199
2024-07-08 $18.85 $18.86 $18.79 $18.79 $18.72 1,841,577
2024-07-05 $18.84 $18.86 $18.82 $18.86 $18.79 365,931
2024-07-03 $18.76 $18.80 $18.76 $18.79 $18.79 246,861
2024-07-02 $18.74 $18.76 $18.74 $18.75 $18.75 174,267
2024-07-01 $18.73 $18.74 $18.70 $18.72 $18.72 297,603
2024-06-28 $18.78 $18.80 $18.74 $18.74 $18.74 154,946
2024-06-27 $18.76 $18.77 $18.75 $18.76 $18.76 277,059
2024-06-26 $18.82 $18.82 $18.79 $18.82 $18.75 189,396
2024-06-25 $18.85 $18.85 $18.82 $18.84 $18.77 436,831
2024-06-24 $18.84 $18.86 $18.83 $18.83 $18.76 226,357
2024-06-21 $18.85 $18.86 $18.83 $18.85 $18.78 283,361
2024-06-20 $18.84 $18.85 $18.82 $18.84 $18.77 195,825
2024-06-18 $18.82 $18.88 $18.82 $18.85 $18.78 154,673
2024-06-17 $18.84 $18.84 $18.81 $18.81 $18.74 126,677
2024-06-14 $18.85 $18.86 $18.83 $18.84 $18.84 174,208
2024-06-13 $18.84 $18.89 $18.83 $18.84 $18.84 230,962
2024-06-12 $18.84 $18.86 $18.81 $18.81 $18.81 239,836
2024-06-11 $18.76 $18.77 $18.74 $18.76 $18.76 136,290
2024-06-10 $18.73 $18.74 $18.73 $18.74 $18.74 129,291
2024-06-07 $18.77 $18.77 $18.74 $18.74 $18.74 146,886
2024-06-06 $18.80 $18.81 $18.80 $18.80 $18.80 114,423
2024-06-05 $18.80 $18.80 $18.77 $18.79 $18.79 207,178
2024-06-04 $18.77 $18.79 $18.76 $18.79 $18.79 163,926
2024-06-03 $18.71 $18.76 $18.71 $18.76 $18.76 248,033
2024-05-31 $18.68 $18.71 $18.68 $18.71 $18.71 195,800
2024-05-30 $18.65 $18.67 $18.64 $18.66 $18.66 374,355
2024-05-29 $18.63 $18.63 $18.61 $18.63 $18.63 186,330
2024-05-28 $18.69 $18.69 $18.64 $18.65 $18.65 165,434
2024-05-24 $18.66 $18.68 $18.65 $18.67 $18.67 210,225
2024-05-23 $18.69 $18.69 $18.64 $18.66 $18.66 232,237
2024-05-22 $18.68 $18.69 $18.67 $18.67 $18.67 148,101
2024-05-21 $18.70 $18.71 $18.69 $18.70 $18.70 177,670
2024-05-20 $18.76 $18.77 $18.74 $18.75 $18.68 313,762
2024-05-17 $18.77 $18.78 $18.75 $18.76 $18.69 277,519
2024-05-16 $18.77 $18.78 $18.75 $18.76 $18.69 680,080
2024-05-15 $18.76 $18.78 $18.75 $18.76 $18.69 431,490
2024-05-14 $18.72 $18.72 $18.70 $18.70 $18.63 275,678
2024-05-13 $18.70 $18.71 $18.69 $18.69 $18.62 176,991
2024-05-10 $18.71 $18.71 $18.67 $18.68 $18.61 182,026
2024-05-09 $18.72 $18.72 $18.69 $18.70 $18.63 320,208
2024-05-08 $18.71 $18.72 $18.69 $18.71 $18.63 404,169
2024-05-07 $18.74 $18.74 $18.70 $18.73 $18.66 729,723
2024-05-06 $18.72 $18.73 $18.69 $18.71 $18.64 1,550,141
2024-05-03 $18.73 $18.73 $18.70 $18.72 $18.65 185,320
2024-05-02 $18.60 $18.67 $18.60 $18.67 $18.60 299,119
2024-05-01 $18.57 $18.63 $18.57 $18.61 $18.54 265,538
2024-04-30 $18.59 $18.59 $18.55 $18.55 $18.48 268,333
2024-04-29 $18.59 $18.61 $18.59 $18.60 $18.53 168,981
2024-04-26 $18.59 $18.60 $18.57 $18.58 $18.58 215,329
2024-04-25 $18.55 $18.57 $18.52 $18.56 $18.56 489,476
2024-04-24 $18.59 $18.60 $18.57 $18.59 $18.59 154,491
2024-04-23 $18.57 $18.60 $18.57 $18.59 $18.59 474,479
2024-04-22 $18.63 $18.64 $18.62 $18.63 $18.56 199,964
2024-04-19 $18.63 $18.63 $18.61 $18.62 $18.55 209,679
2024-04-18 $18.63 $18.64 $18.60 $18.60 $18.53 393,003
2024-04-17 $18.63 $18.63 $18.61 $18.62 $18.55 323,743
2024-04-16 $18.61 $18.61 $18.58 $18.59 $18.51 438,364
2024-04-15 $18.63 $18.63 $18.59 $18.62 $18.54 465,859
2024-04-12 $18.68 $18.69 $18.66 $18.67 $18.60 220,182
2024-04-11 $18.66 $18.67 $18.63 $18.66 $18.59 580,327
2024-04-10 $18.66 $18.69 $18.64 $18.66 $18.59 500,753
2024-04-09 $18.75 $18.76 $18.71 $18.76 $18.76 586,452
2024-04-08 $18.75 $18.75 $18.68 $18.69 $18.69 1,152,098
2024-04-05 $18.73 $18.76 $18.73 $18.75 $18.75 352,365
2024-04-04 $18.75 $18.76 $18.73 $18.76 $18.76 295,249
2024-04-03 $18.71 $18.75 $18.70 $18.75 $18.75 236,009
2024-04-02 $18.71 $18.73 $18.70 $18.72 $18.72 633,857
2024-04-01 $18.77 $18.77 $18.72 $18.73 $18.73 510,786
2024-03-28 $18.78 $18.79 $18.76 $18.77 $18.77 508,396
2024-03-27 $18.80 $18.80 $18.76 $18.80 $18.80 1,999,077
2024-03-26 $18.79 $18.79 $18.78 $18.79 $18.79 266,737
2024-03-25 $18.81 $18.81 $18.78 $18.79 $18.79 159,087
2024-03-22 $18.82 $18.82 $18.80 $18.81 $18.81 289,534
2024-03-21 $18.79 $18.80 $18.77 $18.80 $18.80 244,048
2024-03-20 $18.82 $18.86 $18.81 $18.86 $18.79 390,510
2024-03-19 $18.81 $18.83 $18.80 $18.82 $18.75 840,821
2024-03-18 $18.79 $18.80 $18.78 $18.79 $18.72 193,922
2024-03-15 $18.79 $18.79 $18.77 $18.78 $18.71 226,460
2024-03-14 $18.83 $18.83 $18.79 $18.79 $18.72 177,386
2024-03-13 $18.84 $18.86 $18.82 $18.83 $18.76 251,144
2024-03-12 $18.87 $18.87 $18.82 $18.82 $18.75 326,385
2024-03-11 $18.87 $18.89 $18.86 $18.87 $18.80 242,361
2024-03-08 $18.89 $18.90 $18.87 $18.89 $18.82 303,094
2024-03-07 $18.83 $18.87 $18.83 $18.87 $18.80 242,148
2024-03-06 $18.83 $18.85 $18.80 $18.80 $18.73 266,663
2024-03-05 $18.82 $18.84 $18.81 $18.83 $18.76 236,768
2024-03-04 $18.80 $18.80 $18.78 $18.79 $18.71 170,718
2024-03-01 $18.76 $18.81 $18.72 $18.80 $18.73 458,077
2024-02-29 $18.77 $18.77 $18.74 $18.76 $18.69 304,000
2024-02-28 $18.74 $18.75 $18.74 $18.75 $18.68 226,165
2024-02-27 $18.75 $18.76 $18.71 $18.73 $18.66 266,473
2024-02-26 $18.76 $18.76 $18.72 $18.72 $18.65 189,937
2024-02-23 $18.76 $18.77 $18.74 $18.77 $18.70 264,126
2024-02-22 $18.76 $18.77 $18.73 $18.76 $18.69 339,604
2024-02-21 $18.79 $18.79 $18.75 $18.77 $18.70 282,989
2024-02-20 $18.86 $18.86 $18.83 $18.86 $18.72 242,848
2024-02-16 $18.81 $18.87 $18.79 $18.81 $18.67 277,499
2024-02-15 $18.86 $18.86 $18.82 $18.85 $18.70 208,310
2024-02-14 $18.81 $18.83 $18.80 $18.81 $18.67 178,648
2024-02-13 $18.83 $18.83 $18.77 $18.77 $18.63 311,814
2024-02-12 $18.87 $18.87 $18.86 $18.86 $18.72 288,329
2024-02-09 $18.87 $18.87 $18.85 $18.86 $18.72 333,270
2024-02-08 $18.88 $18.89 $18.86 $18.87 $18.73 523,988
2024-02-07 $18.90 $18.91 $18.87 $18.87 $18.73 568,370
2024-02-06 $18.87 $18.91 $18.86 $18.89 $18.75 263,695
2024-02-05 $18.89 $18.89 $18.84 $18.85 $18.71 418,453
2024-02-02 $18.91 $18.97 $18.88 $18.91 $18.76 1,723,594
2024-02-01 $18.98 $18.99 $18.95 $18.98 $18.83 406,951
2024-01-31 $18.93 $18.96 $18.91 $18.95 $18.80 316,512
2024-01-30 $18.93 $18.93 $18.86 $18.89 $18.75 331,549
2024-01-29 $18.89 $18.91 $18.87 $18.89 $18.75 346,802
2024-01-26 $18.89 $18.89 $18.85 $18.88 $18.74 294,139
2024-01-25 $18.89 $18.90 $18.85 $18.88 $18.74 414,206
2024-01-24 $18.90 $18.90 $18.82 $18.83 $18.69 461,317
2024-01-23 $18.86 $18.86 $18.82 $18.84 $18.70 614,654
2024-01-22 $18.94 $18.95 $18.90 $18.93 $18.71 385,705
2024-01-19 $18.94 $18.94 $18.90 $18.91 $18.69 411,249
2024-01-18 $18.93 $18.94 $18.92 $18.93 $18.71 684,043
2024-01-17 $18.92 $18.94 $18.90 $18.91 $18.69 335,667
2024-01-16 $19.02 $19.02 $18.96 $18.96 $18.74 418,143
2024-01-12 $19.02 $19.02 $18.98 $19.01 $18.79 360,250
2024-01-11 $18.96 $18.97 $18.91 $18.97 $18.75 671,442
2024-01-10 $18.93 $18.93 $18.90 $18.91 $18.69 408,261
2024-01-09 $18.89 $18.91 $18.88 $18.91 $18.69 651,039
2024-01-08 $18.90 $18.91 $18.88 $18.90 $18.68 438,547
2024-01-05 $18.87 $18.90 $18.84 $18.87 $18.65 310,832
2024-01-04 $18.88 $18.88 $18.87 $18.87 $18.65 224,352
2024-01-03 $18.90 $18.90 $18.86 $18.90 $18.68 526,070
2024-01-02 $18.93 $18.93 $18.89 $18.92 $18.70 381,377
2023-12-29 $18.97 $18.97 $18.93 $18.96 $18.74 537,483
2023-12-28 $19.00 $19.00 $18.94 $18.95 $18.73 391,486
2023-12-27 $18.97 $18.98 $18.92 $18.98 $18.76 218,605
2023-12-26 $18.91 $18.94 $18.89 $18.93 $18.71 923,277
2023-12-22 $18.93 $18.93 $18.87 $18.91 $18.69 338,844
2023-12-21 $18.99 $18.99 $18.95 $18.97 $18.68 222,538
2023-12-20 $18.96 $18.97 $18.95 $18.97 $18.68 169,449
2023-12-19 $18.99 $18.99 $18.93 $18.94 $18.65 396,030
2023-12-18 $18.94 $18.94 $18.90 $18.93 $18.64 267,776
2023-12-15 $18.96 $18.96 $18.91 $18.94 $18.65 353,108
2023-12-14 $18.98 $18.98 $18.92 $18.96 $18.67 311,726
2023-12-13 $18.80 $18.89 $18.76 $18.89 $18.60 271,127
2023-12-12 $18.77 $18.77 $18.72 $18.75 $18.46 494,065
2023-12-11 $18.73 $18.73 $18.71 $18.72 $18.43 248,406
2023-12-08 $18.74 $18.75 $18.71 $18.73 $18.44 313,417
2023-12-07 $18.78 $18.79 $18.76 $18.78 $18.49 438,986
2023-12-06 $18.78 $18.78 $18.76 $18.77 $18.48 396,219
2023-12-05 $18.72 $18.80 $18.72 $18.76 $18.47 295,390
2023-12-04 $18.79 $18.79 $18.72 $18.74 $18.45 449,043
2023-12-01 $18.69 $18.77 $18.68 $18.77 $18.77 402,927
2023-11-30 $18.70 $18.70 $18.67 $18.69 $18.69 483,014
2023-11-29 $18.70 $18.71 $18.68 $18.70 $18.70 345,996
2023-11-28 $18.60 $18.66 $18.58 $18.66 $18.66 443,060
2023-11-27 $18.59 $18.60 $18.55 $18.60 $18.60 144,794
2023-11-24 $18.57 $18.57 $18.54 $18.56 $18.56 89,200
2023-11-22 $18.56 $18.58 $18.54 $18.58 $18.58 258,063
2023-11-21 $18.55 $18.57 $18.53 $18.57 $18.57 226,097
2023-11-20 $18.60 $18.63 $18.59 $18.63 $18.56 245,202
2023-11-17 $18.61 $18.61 $18.58 $18.60 $18.53 219,442
2023-11-16 $18.59 $18.60 $18.57 $18.59 $18.52 162,543
2023-11-15 $18.57 $18.57 $18.52 $18.54 $18.47 264,787
2023-11-14 $18.53 $18.59 $18.53 $18.59 $18.52 177,609
2023-11-13 $18.42 $18.45 $18.41 $18.43 $18.36 358,569
2023-11-10 $18.43 $18.46 $18.41 $18.43 $18.36 266,620
2023-11-09 $18.45 $18.47 $18.41 $18.42 $18.35 208,994
2023-11-08 $18.47 $18.48 $18.45 $18.47 $18.40 229,416
2023-11-07 $18.46 $18.47 $18.44 $18.47 $18.47 260,457
2023-11-06 $18.47 $18.47 $18.42 $18.43 $18.43 163,578
2023-11-03 $18.49 $18.51 $18.47 $18.48 $18.48 261,422
2023-11-02 $18.41 $18.42 $18.28 $18.40 $18.40 214,261
2023-11-01 $18.30 $18.37 $18.28 $18.37 $18.37 227,317
2023-10-31 $18.31 $18.31 $18.26 $18.28 $18.28 171,869
2023-10-30 $18.31 $18.31 $18.26 $18.27 $18.27 244,850
2023-10-27 $18.30 $18.30 $18.27 $18.30 $18.30 175,462
2023-10-26 $18.24 $18.28 $18.24 $18.28 $18.28 294,079
2023-10-25 $18.25 $18.25 $18.21 $18.23 $18.23 220,144
2023-10-24 $18.26 $18.27 $18.24 $18.26 $18.26 218,234
2023-10-23 $18.27 $18.34 $18.26 $18.33 $18.26 124,857
2023-10-20 $18.27 $18.30 $18.27 $18.29 $18.22 127,910
2023-10-19 $18.25 $18.28 $18.23 $18.25 $18.18 249,318
2023-10-18 $18.26 $18.28 $18.23 $18.26 $18.19 255,412
2023-10-17 $18.33 $18.33 $18.25 $18.28 $18.21 314,206
2023-10-16 $18.34 $18.38 $18.34 $18.36 $18.28 237,432
2023-10-13 $18.43 $18.43 $18.39 $18.40 $18.32 240,632
2023-10-12 $18.43 $18.43 $18.38 $18.39 $18.31 421,435
2023-10-11 $18.43 $18.46 $18.40 $18.43 $18.35 1,012,822
2023-10-10 $18.44 $18.47 $18.40 $18.43 $18.35 749,073
2023-10-09 $18.37 $18.47 $18.37 $18.46 $18.38 409,362
2023-10-06 $18.33 $18.33 $18.29 $18.33 $18.26 165,333
2023-10-05 $18.34 $18.37 $18.33 $18.36 $18.28 469,818
2023-10-04 $18.33 $18.33 $18.28 $18.30 $18.23 631,375
2023-10-03 $18.36 $18.39 $18.27 $18.27 $18.20 1,322,727
2023-10-02 $18.38 $18.38 $18.32 $18.32 $18.25 294,896
2023-09-29 $18.43 $18.43 $18.38 $18.39 $18.31 446,260
2023-09-28 $18.35 $18.40 $18.34 $18.38 $18.30 259,563
2023-09-27 $18.38 $18.40 $18.32 $18.34 $18.26 406,922
2023-09-26 $18.40 $18.40 $18.37 $18.38 $18.30 167,852
2023-09-25 $18.39 $18.41 $18.39 $18.40 $18.32 125,970
2023-09-22 $18.39 $18.42 $18.39 $18.41 $18.33 141,963
2023-09-21 $18.44 $18.47 $18.42 $18.46 $18.31 138,316
2023-09-20 $18.52 $18.54 $18.47 $18.48 $18.33 147,503
2023-09-19 $18.50 $18.51 $18.48 $18.49 $18.34 183,392
2023-09-18 $18.50 $18.51 $18.49 $18.51 $18.51 150,606
2023-09-15 $18.53 $18.53 $18.50 $18.50 $18.50 145,047
2023-09-14 $18.55 $18.55 $18.51 $18.52 $18.52 150,847
2023-09-13 $18.53 $18.53 $18.51 $18.53 $18.53 156,814
2023-09-12 $18.54 $18.54 $18.51 $18.52 $18.52 308,615
2023-09-11 $18.58 $18.58 $18.52 $18.54 $18.54 154,054
2023-09-08 $18.56 $18.56 $18.53 $18.54 $18.54 121,762
2023-09-07 $18.53 $18.53 $18.51 $18.52 $18.52 156,882
2023-09-06 $18.54 $18.54 $18.48 $18.49 $18.49 190,705
2023-09-05 $18.56 $18.56 $18.52 $18.54 $18.54 294,900
2023-09-01 $18.64 $18.64 $18.55 $18.57 $18.57 157,643
2023-08-31 $18.58 $18.60 $18.58 $18.60 $18.60 147,665
2023-08-30 $18.60 $18.60 $18.56 $18.57 $18.57 293,661
2023-08-29 $18.51 $18.57 $18.48 $18.57 $18.57 528,541
2023-08-28 $18.52 $18.52 $18.47 $18.47 $18.47 1,085,782
2023-08-25 $18.50 $18.50 $18.46 $18.49 $18.49 120,970
2023-08-24 $18.52 $18.52 $18.49 $18.50 $18.50 261,109
2023-08-23 $18.50 $18.51 $18.48 $18.50 $18.50 168,313
2023-08-22 $18.45 $18.48 $18.43 $18.44 $18.44 258,583
2023-08-21 $18.54 $18.54 $18.51 $18.52 $18.52 166,026
2023-08-18 $18.52 $18.56 $18.52 $18.55 $18.55 247,469
2023-08-17 $18.54 $18.55 $18.50 $18.53 $18.53 220,583
2023-08-16 $18.55 $18.56 $18.51 $18.53 $18.53 159,220
2023-08-15 $18.57 $18.58 $18.54 $18.55 $18.55 257,914
2023-08-14 $18.56 $18.57 $18.55 $18.56 $18.56 158,939
2023-08-11 $18.64 $18.64 $18.58 $18.58 $18.58 318,069
2023-08-10 $18.66 $18.68 $18.60 $18.60 $18.60 178,836
2023-08-09 $18.66 $18.67 $18.64 $18.65 $18.65 111,723
2023-08-08 $18.66 $18.67 $18.64 $18.66 $18.66 280,161
2023-08-07 $18.65 $18.65 $18.63 $18.65 $18.65 158,282
2023-08-04 $18.61 $18.65 $18.61 $18.65 $18.65 302,150
2023-08-03 $18.59 $18.59 $18.56 $18.58 $18.58 384,179
2023-08-02 $18.60 $18.60 $18.57 $18.60 $18.60 196,275
2023-08-01 $18.65 $18.65 $18.59 $18.61 $18.61 198,831
2023-07-31 $18.68 $18.68 $18.62 $18.65 $18.65 250,943
2023-07-28 $18.60 $18.63 $18.60 $18.63 $18.63 144,875
2023-07-27 $18.66 $18.66 $18.58 $18.59 $18.59 103,601
2023-07-26 $18.59 $18.64 $18.59 $18.64 $18.64 285,282
2023-07-25 $18.60 $18.60 $18.58 $18.59 $18.59 228,430
2023-07-24 $18.64 $18.64 $18.60 $18.62 $18.62 277,049
2023-07-21 $18.61 $18.62 $18.61 $18.62 $18.62 159,469
2023-07-20 $18.71 $18.71 $18.66 $18.68 $18.61 237,480
2023-07-19 $18.75 $18.75 $18.71 $18.73 $18.66 217,338
2023-07-18 $18.71 $18.73 $18.69 $18.71 $18.64 328,680
2023-07-17 $18.69 $18.70 $18.68 $18.70 $18.63 296,614
2023-07-14 $18.75 $18.75 $18.68 $18.69 $18.62 833,083
2023-07-13 $18.70 $18.76 $18.70 $18.75 $18.68 277,582
2023-07-12 $18.67 $18.69 $18.67 $18.69 $18.62 246,684
2023-07-11 $18.59 $18.62 $18.58 $18.61 $18.54 313,624
2023-07-10 $18.54 $18.59 $18.54 $18.58 $18.51 815,214
2023-07-07 $18.53 $18.55 $18.51 $18.54 $18.47 291,636
2023-07-06 $18.51 $18.53 $18.47 $18.52 $18.45 465,053
2023-07-05 $18.61 $18.61 $18.55 $18.57 $18.50 509,523
2023-07-03 $18.60 $18.64 $18.60 $18.61 $18.54 141,763
2023-06-30 $18.63 $18.63 $18.60 $18.62 $18.55 531,489
2023-06-29 $18.61 $18.61 $18.57 $18.60 $18.53 1,392,383
2023-06-28 $18.66 $18.66 $18.62 $18.65 $18.58 263,397
2023-06-27 $18.70 $18.70 $18.60 $18.62 $18.55 284,042
2023-06-26 $18.72 $18.72 $18.70 $18.70 $18.56 246,890
2023-06-23 $18.72 $18.72 $18.67 $18.69 $18.69 185,328
2023-06-22 $18.67 $18.68 $18.67 $18.67 $18.67 307,731
2023-06-21 $18.69 $18.70 $18.67 $18.70 $18.70 138,394
2023-06-20 $18.69 $18.71 $18.68 $18.70 $18.70 468,714
2023-06-16 $18.70 $18.70 $18.65 $18.68 $18.68 281,996
2023-06-15 $18.68 $18.70 $18.66 $18.70 $18.70 172,800
2023-06-14 $18.67 $18.67 $18.61 $18.66 $18.66 175,578
2023-06-13 $18.66 $18.70 $18.63 $18.65 $18.65 183,476
2023-06-12 $18.69 $18.69 $18.66 $18.68 $18.68 138,624
2023-06-09 $18.71 $18.71 $18.65 $18.66 $18.66 182,511
2023-06-08 $18.70 $18.71 $18.68 $18.71 $18.71 180,951
2023-06-07 $18.71 $18.71 $18.65 $18.65 $18.65 286,984
2023-06-06 $18.73 $18.73 $18.68 $18.69 $18.69 206,291
2023-06-05 $18.71 $18.74 $18.69 $18.71 $18.71 224,209
2023-06-02 $18.75 $18.75 $18.71 $18.72 $18.72 229,990
2023-06-01 $18.78 $18.78 $18.74 $18.76 $18.76 219,056
2023-05-31 $18.72 $18.74 $18.70 $18.73 $18.73 282,589
2023-05-30 $18.66 $18.71 $18.66 $18.70 $18.70 179,935
2023-05-26 $18.62 $18.64 $18.61 $18.63 $18.63 342,136
2023-05-25 $18.67 $18.78 $18.62 $18.62 $18.62 471,990
2023-05-24 $18.71 $18.71 $18.66 $18.68 $18.68 231,949
2023-05-23 $18.69 $18.72 $18.68 $18.71 $18.71 258,397
2023-05-22 $18.81 $18.81 $18.76 $18.77 $18.70 156,055
2023-05-19 $18.78 $18.79 $18.75 $18.76 $18.69 214,029
2023-05-18 $18.80 $18.80 $18.78 $18.79 $18.72 148,795
2023-05-17 $18.84 $18.84 $18.81 $18.82 $18.75 264,846
2023-05-16 $18.87 $18.87 $18.82 $18.83 $18.76 520,177
2023-05-15 $18.87 $18.87 $18.85 $18.86 $18.79 163,491
2023-05-12 $18.91 $18.91 $18.85 $18.86 $18.79 625,369
2023-05-11 $18.93 $18.93 $18.88 $18.89 $18.82 627,216
2023-05-10 $18.88 $18.90 $18.86 $18.90 $18.83 328,698
2023-05-09 $18.86 $18.86 $18.82 $18.84 $18.77 388,582
2023-05-08 $18.86 $18.87 $18.83 $18.84 $18.77 513,260
2023-05-05 $18.91 $18.91 $18.86 $18.88 $18.81 927,363
2023-05-04 $18.90 $18.95 $18.88 $18.91 $18.84 322,377
2023-05-03 $18.88 $18.91 $18.87 $18.90 $18.83 192,841
2023-05-02 $18.82 $18.87 $18.80 $18.86 $18.79 210,784
2023-05-01 $18.84 $18.84 $18.80 $18.81 $18.74 144,166
2023-04-28 $18.85 $18.85 $18.82 $18.85 $18.78 160,380
2023-04-27 $18.85 $18.85 $18.80 $18.81 $18.74 424,042
2023-04-26 $18.89 $18.89 $18.84 $18.85 $18.78 329,754
2023-04-25 $18.86 $18.89 $18.84 $18.88 $18.81 933,525
2023-04-24 $18.81 $18.82 $18.80 $18.82 $18.75 418,413
2023-04-21 $18.87 $18.87 $18.77 $18.78 $18.71 251,685
2023-04-20 $18.86 $18.91 $18.85 $18.87 $18.72 941,858
2023-04-19 $18.85 $18.85 $18.81 $18.83 $18.69 602,706
2023-04-18 $18.85 $18.87 $18.84 $18.86 $18.72 187,784
2023-04-17 $18.90 $18.90 $18.84 $18.85 $18.71 142,686
2023-04-14 $18.89 $18.89 $18.86 $18.88 $18.74 376,484
2023-04-13 $18.96 $18.96 $18.90 $18.92 $18.78 681,204
2023-04-12 $18.93 $18.93 $18.87 $18.89 $18.75 248,001
2023-04-11 $18.91 $18.91 $18.84 $18.86 $18.72 414,974
2023-04-10 $18.92 $18.92 $18.84 $18.87 $18.73 737,743
2023-04-06 $18.93 $18.94 $18.92 $18.93 $18.93 693,765
2023-04-05 $18.98 $18.98 $18.93 $18.94 $18.94 348,689
2023-04-04 $18.89 $18.93 $18.86 $18.92 $18.92 503,991
2023-04-03 $18.83 $18.89 $18.82 $18.87 $18.87 450,440
2023-03-31 $18.80 $18.83 $18.77 $18.83 $18.83 1,180,337
2023-03-30 $18.79 $18.79 $18.73 $18.77 $18.77 4,111,990
2023-03-29 $18.79 $18.79 $18.73 $18.76 $18.76 174,868
2023-03-28 $18.79 $18.79 $18.73 $18.75 $18.75 188,251
2023-03-27 $18.79 $18.82 $18.77 $18.78 $18.78 192,879
2023-03-24 $18.97 $18.97 $18.83 $18.84 $18.84 145,003
2023-03-23 $18.92 $18.92 $18.85 $18.90 $18.84 301,673
2023-03-22 $18.80 $18.89 $18.73 $18.85 $18.79 453,130
2023-03-21 $18.73 $18.76 $18.70 $18.75 $18.69 100,896
2023-03-20 $18.82 $18.82 $18.74 $18.74 $18.68 122,627
2023-03-17 $18.75 $18.79 $18.70 $18.77 $18.71 167,555
2023-03-16 $18.76 $18.76 $18.64 $18.66 $18.60 217,951
2023-03-15 $18.70 $18.81 $18.67 $18.72 $18.66 140,234
2023-03-14 $18.72 $18.72 $18.63 $18.67 $18.61 301,227
2023-03-13 $18.80 $18.81 $18.70 $18.71 $18.65 197,453
2023-03-10 $18.68 $18.68 $18.62 $18.66 $18.59 145,834
2023-03-09 $18.55 $18.58 $18.54 $18.55 $18.49 269,760
2023-03-08 $18.54 $18.56 $18.51 $18.52 $18.45 161,806
2023-03-07 $18.59 $18.59 $18.54 $18.54 $18.48 221,124
2023-03-06 $18.62 $18.62 $18.58 $18.59 $18.53 218,874
2023-03-03 $18.56 $18.59 $18.54 $18.59 $18.53 424,828
2023-03-02 $18.59 $18.59 $18.51 $18.55 $18.49 1,005,403
2023-03-01 $18.54 $18.56 $18.51 $18.55 $18.49 439,159
2023-02-28 $18.62 $18.62 $18.56 $18.58 $18.52 139,644
2023-02-27 $18.58 $18.59 $18.57 $18.58 $18.51 182,877
2023-02-24 $18.58 $18.58 $18.54 $18.55 $18.49 94,187
2023-02-23 $18.58 $18.62 $18.58 $18.62 $18.55 213,813
2023-02-22 $18.65 $18.65 $18.58 $18.59 $18.53 191,989
2023-02-21 $18.66 $18.67 $18.64 $18.65 $18.52 164,023
2023-02-17 $18.68 $18.70 $18.67 $18.70 $18.58 204,583
2023-02-16 $18.73 $18.73 $18.67 $18.68 $18.56 606,113
2023-02-15 $18.72 $18.72 $18.68 $18.70 $18.57 102,144
2023-02-14 $18.75 $18.75 $18.68 $18.71 $18.58 188,671
2023-02-13 $18.74 $18.75 $18.74 $18.75 $18.63 114,198
2023-02-10 $18.80 $18.80 $18.74 $18.74 $18.62 131,324
2023-02-09 $18.81 $18.81 $18.74 $18.77 $18.65 338,684
2023-02-08 $18.80 $18.80 $18.77 $18.79 $18.67 311,610
2023-02-07 $18.79 $18.82 $18.78 $18.79 $18.66 177,015
2023-02-06 $18.82 $18.82 $18.77 $18.77 $18.77 120,068
2023-02-03 $18.90 $18.90 $18.82 $18.83 $18.83 117,219
2023-02-02 $18.90 $18.91 $18.88 $18.89 $18.89 577,272
2023-02-01 $18.90 $18.90 $18.78 $18.88 $18.88 188,104
2023-01-31 $18.86 $18.86 $18.82 $18.84 $18.84 360,134
2023-01-30 $18.81 $18.81 $18.79 $18.81 $18.81 227,459
2023-01-27 $18.84 $18.84 $18.80 $18.81 $18.81 296,409
2023-01-26 $18.83 $18.83 $18.79 $18.81 $18.81 165,555
2023-01-25 $18.87 $18.87 $18.81 $18.81 $18.81 269,563
2023-01-24 $18.86 $18.86 $18.79 $18.83 $18.83 343,640
2023-01-23 $18.87 $18.88 $18.86 $18.86 $18.80 331,500
2023-01-20 $18.90 $18.90 $18.86 $18.87 $18.81 398,136
2023-01-19 $18.91 $18.91 $18.88 $18.90 $18.83 461,012
2023-01-18 $18.95 $18.95 $18.88 $18.89 $18.83 1,208,922
2023-01-17 $18.83 $18.87 $18.83 $18.86 $18.80 1,769,819
2023-01-13 $18.86 $18.89 $18.83 $18.83 $18.77 193,647
2023-01-12 $18.90 $18.90 $18.84 $18.87 $18.81 444,313
2023-01-11 $18.85 $18.85 $18.79 $18.82 $18.76 965,132
2023-01-10 $18.81 $18.81 $18.78 $18.79 $18.73 468,549
2023-01-09 $18.85 $18.85 $18.78 $18.81 $18.75 679,655
2023-01-06 $18.73 $18.80 $18.71 $18.80 $18.74 765,579
2023-01-05 $18.70 $18.74 $18.63 $18.70 $18.64 453,145
2023-01-04 $18.74 $18.76 $18.70 $18.72 $18.66 295,031
2023-01-03 $18.71 $18.72 $18.70 $18.71 $18.65 819,198
2022-12-30 $18.71 $18.72 $18.67 $18.67 $18.61 3,348,516
2022-12-29 $18.78 $18.78 $18.71 $18.73 $18.67 8,419,612
2022-12-28 $18.73 $18.74 $18.70 $18.72 $18.66 27,208
2022-12-27 $18.72 $18.74 $18.71 $18.72 $18.66 57,823
2022-12-23 $18.71 $18.76 $18.71 $18.75 $18.69 78,210
2022-12-22 $18.81 $18.81 $18.77 $18.80 $18.68 54,822
2022-12-21 $18.81 $18.81 $18.78 $18.78 $18.66 69,167
2022-12-20 $18.77 $18.78 $18.74 $18.75 $18.63 871,622
2022-12-19 $18.79 $18.81 $18.75 $18.78 $18.66 655,240
2022-12-16 $18.80 $18.84 $18.76 $18.79 $18.67 451,981
2022-12-15 $18.84 $18.84 $18.77 $18.78 $18.66 28,266
2022-12-14 $18.79 $18.84 $18.74 $18.77 $18.65 45,248
2022-12-13 $18.81 $18.87 $18.78 $18.78 $18.66 40,016
2022-12-12 $18.74 $18.79 $18.72 $18.72 $18.60 30,799
2022-12-09 $18.73 $18.82 $18.73 $18.73 $18.61 23,845
2022-12-08 $18.75 $18.79 $18.73 $18.74 $18.62 31,233
2022-12-07 $18.75 $18.84 $18.74 $18.75 $18.63 118,710
2022-12-06 $18.71 $18.72 $18.71 $18.72 $18.60 7,222
2022-12-05 $18.71 $18.73 $18.69 $18.71 $18.59 14,550
2022-12-02 $18.70 $18.75 $18.70 $18.75 $18.63 283,842
2022-12-01 $18.73 $18.77 $18.72 $18.75 $18.63 32,984
2022-11-30 $18.65 $18.71 $18.62 $18.70 $18.70 33,505
2022-11-29 $18.66 $18.66 $18.62 $18.64 $18.64 3,612
2022-11-28 $18.67 $18.68 $18.64 $18.65 $18.65 480,529
2022-11-25 $18.65 $18.66 $18.65 $18.65 $18.65 2,212
2022-11-23 $18.63 $18.69 $18.62 $18.65 $18.65 391,134
2022-11-22 $18.60 $18.66 $18.60 $18.62 $18.62 16,634
2022-11-21 $18.67 $18.67 $18.65 $18.65 $18.59 5,519
2022-11-18 $18.67 $18.70 $18.65 $18.65 $18.60 37,575
2022-11-17 $18.64 $18.73 $18.64 $18.66 $18.61 63,561
2022-11-16 $18.72 $18.80 $18.66 $18.71 $18.65 668,195
2022-11-15 $18.65 $18.70 $18.64 $18.67 $18.61 52,176
2022-11-14 $18.54 $18.62 $18.46 $18.61 $18.55 73,819
2022-11-11 $18.55 $18.56 $18.55 $18.56 $18.50 1,260
2022-11-10 $18.53 $18.57 $18.49 $18.57 $18.51 5,618
2022-11-09 $18.36 $18.40 $18.36 $18.39 $18.34 68,944
2022-11-08 $18.33 $18.36 $18.32 $18.35 $18.30 57,191
2022-11-07 $18.38 $18.40 $18.22 $18.30 $18.25 998,393
2022-11-04 $18.38 $18.41 $18.36 $18.40 $18.35 24,906
2022-11-03 $18.35 $18.37 $18.35 $18.37 $18.32 1,337
2022-11-02 $18.42 $18.46 $18.39 $18.39 $18.34 10,635
2022-11-01 $18.38 $18.48 $18.38 $18.41 $18.35 16,217
2022-10-31 $18.41 $18.44 $18.41 $18.42 $18.37 621,562
2022-10-28 $18.45 $18.45 $18.44 $18.45 $18.39 3,873
2022-10-27 $18.49 $18.49 $18.46 $18.46 $18.41 7,666
2022-10-26 $18.42 $18.42 $18.41 $18.41 $18.36 2,231
2022-10-25 $18.41 $18.41 $18.39 $18.39 $18.34 1,184
2022-10-24 $18.36 $18.36 $18.35 $18.35 $18.29 374
2022-10-21 $18.32 $18.36 $18.32 $18.36 $18.30 7,789
2022-10-20 $18.38 $18.38 $18.35 $18.35 $18.24 47,006
2022-10-19 $18.40 $18.40 $18.38 $18.38 $18.27 2,656
2022-10-18 $18.46 $18.46 $18.43 $18.44 $18.33 9,046
2022-10-17 $18.45 $18.46 $18.41 $18.42 $18.31 3,299
2022-10-14 $18.39 $18.40 $18.38 $18.39 $18.39 2,710
2022-10-13 $18.39 $18.53 $18.39 $18.42 $18.42 73,891
2022-10-12 $18.45 $18.55 $18.45 $18.46 $18.46 12,083
2022-10-11 $18.47 $18.50 $18.42 $18.47 $18.47 12,108
2022-10-10 $18.49 $18.49 $18.47 $18.48 $18.48 2,055
2022-10-07 $18.49 $18.51 $18.49 $18.50 $18.50 42,267
2022-10-06 $18.54 $18.56 $18.53 $18.53 $18.53 15,556
2022-10-05 $18.56 $18.58 $18.53 $18.56 $18.56 13,796
2022-10-04 $18.59 $18.60 $18.57 $18.59 $18.59 4,430
2022-10-03 $18.55 $18.64 $18.52 $18.55 $18.55 22,139
2022-09-30 $18.49 $18.50 $18.46 $18.46 $18.46 5,506
2022-09-29 $18.46 $18.53 $18.46 $18.48 $18.48 49,161
2022-09-28 $18.44 $18.64 $18.44 $18.52 $18.52 21,059
2022-09-27 $18.45 $18.45 $18.41 $18.41 $18.41 30,083
2022-09-26 $18.49 $18.49 $18.41 $18.43 $18.43 226,251
2022-09-23 $18.51 $18.52 $18.51 $18.52 $18.52 2,418
2022-09-22 $18.63 $18.63 $18.60 $18.61 $18.56 4,766
2022-09-21 $18.69 $18.70 $18.64 $18.69 $18.63 13,202
2022-09-20 $18.68 $18.69 $18.68 $18.69 $18.64 11,378
2022-09-19 $18.69 $18.70 $18.68 $18.70 $18.65 12,535
2022-09-16 $18.68 $18.73 $18.68 $18.73 $18.67 8,003
2022-09-15 $18.72 $18.73 $18.68 $18.70 $18.64 35,887
2022-09-14 $18.73 $18.73 $18.73 $18.73 $18.68 6,267
2022-09-13 $18.76 $18.76 $18.72 $18.73 $18.67 5,423
2022-09-12 $18.82 $18.82 $18.81 $18.82 $18.76 8,640
2022-09-09 $18.82 $18.82 $18.82 $18.82 $18.76 3,486
2022-09-08 $18.80 $18.81 $18.80 $18.81 $18.81 6,387
2022-09-07 $18.79 $18.81 $18.79 $18.81 $18.81 2,790
2022-09-06 $18.88 $18.88 $18.77 $18.77 $18.77 3,129
2022-09-02 $18.76 $18.83 $18.76 $18.81 $18.81 44,587
2022-09-01 $18.76 $18.89 $18.76 $18.77 $18.77 244,435
2022-08-31 $18.84 $18.84 $18.80 $18.80 $18.80 3,200
2022-08-30 $18.83 $18.83 $18.82 $18.83 $18.83 1,837
2022-08-29 $18.84 $18.84 $18.83 $18.83 $18.83 790
2022-08-26 $18.90 $18.90 $18.88 $18.88 $18.88 1,535
2022-08-25 $18.88 $18.90 $18.88 $18.89 $18.89 780
2022-08-24 $18.84 $18.86 $18.84 $18.86 $18.86 2,356
2022-08-23 $18.89 $18.90 $18.87 $18.88 $18.88 4,444
2022-08-22 $18.91 $18.92 $18.91 $18.92 $18.87 7,040
2022-08-19 $18.95 $18.96 $18.93 $18.96 $18.91 2,632
2022-08-18 $19.02 $19.02 $18.98 $18.98 $18.93 2,679
2022-08-17 $18.94 $18.99 $18.94 $18.97 $18.92 7,011
2022-08-16 $19.03 $19.05 $19.03 $19.03 $18.98 20,467
2022-08-15 $19.06 $19.06 $18.98 $19.04 $18.99 10,932
2022-08-12 $19.02 $19.02 $18.99 $18.99 $18.95 1,400
2022-08-11 $19.02 $19.03 $19.02 $19.02 $18.97 8,622
2022-08-10 $19.01 $19.03 $19.00 $19.00 $18.95 8,749
2022-08-09 $18.94 $18.95 $18.94 $18.94 $18.89 7,867
2022-08-08 $18.96 $18.98 $18.92 $18.95 $18.90 12,334
2022-08-05 $18.96 $18.96 $18.90 $18.92 $18.88 11,077
2022-08-04 $19.01 $19.03 $19.01 $19.03 $18.98 1,307
2022-08-03 $18.97 $18.97 $18.97 $18.97 $18.92 268
2022-08-02 $18.98 $18.99 $18.98 $18.98 $18.93 2,118
2022-08-01 $19.05 $19.06 $19.02 $19.02 $18.97 8,505
2022-07-29 $19.03 $19.04 $19.03 $19.04 $18.99 3,570
2022-07-28 $19.03 $19.06 $18.96 $19.01 $18.96 37,298
2022-07-27 $18.88 $18.99 $18.88 $18.94 $18.89 80,653
2022-07-26 $18.94 $18.94 $18.90 $18.90 $18.86 555
2022-07-25 $18.96 $18.97 $18.91 $18.91 $18.87 5,440
2022-07-22 $18.95 $18.96 $18.92 $18.92 $18.88 1,325
2022-07-21 $18.86 $18.87 $18.86 $18.87 $18.82 3,502
2022-07-20 $18.89 $18.89 $18.88 $18.88 $18.80 36,831
2022-07-19 $18.85 $18.86 $18.85 $18.85 $18.77 2,944
2022-07-18 $18.85 $18.85 $18.85 $18.85 $18.77 2,800
2022-07-15 $18.84 $18.84 $18.84 $18.84 $18.75 500
2022-07-14 $18.84 $18.84 $18.81 $18.81 $18.73 500
2022-07-13 $18.80 $18.85 $18.80 $18.82 $18.73 4,400
2022-07-12 $18.81 $18.84 $18.81 $18.84 $18.75 2,094
2022-07-11 $18.86 $18.86 $18.81 $18.83 $18.74 900
2022-07-08 $18.83 $18.83 $18.81 $18.81 $18.73 792
2022-07-07 $18.80 $18.82 $18.80 $18.82 $18.73 3,545
2022-07-06 $18.80 $18.84 $18.80 $18.82 $18.74 2,088
2022-07-05 $18.85 $18.85 $18.85 $18.85 $18.77 572
2022-07-01 $18.81 $18.83 $18.81 $18.81 $18.73 15,538
2022-06-30 $18.73 $18.80 $18.67 $18.72 $18.64 112,637
2022-06-29 $18.68 $18.75 $18.65 $18.73 $18.64 36,900
2022-06-28 $18.66 $18.75 $18.66 $18.75 $18.67 21,787
2022-06-27 $18.70 $18.76 $18.70 $18.76 $18.67 6,655
2022-06-24 $18.64 $18.82 $18.64 $18.80 $18.71 10,598
2022-06-23 $18.81 $18.82 $18.81 $18.82 $18.70 850
2022-06-22 $18.74 $18.79 $18.74 $18.78 $18.66 35,318
2022-06-21 $18.70 $18.72 $18.70 $18.72 $18.60 250
2022-06-17 $18.68 $18.72 $18.68 $18.71 $18.60 9,814
2022-06-16 $18.69 $18.71 $18.69 $18.71 $18.59 7,501
2022-06-15 $18.70 $18.73 $18.67 $18.72 $18.60 2,730
2022-06-14 $18.72 $18.72 $18.65 $18.65 $18.53 5,999
2022-06-13 $18.67 $18.69 $18.62 $18.69 $18.57 3,783
2022-06-10 $18.86 $18.86 $18.79 $18.79 $18.68 1,200
2022-06-09 $18.91 $18.92 $18.91 $18.92 $18.80 200
2022-06-08 $18.96 $18.97 $18.95 $18.95 $18.83 1,514
2022-06-07 $18.99 $18.99 $18.98 $18.98 $18.86 4,938
2022-06-06 $18.98 $18.99 $18.97 $18.97 $18.85 500
2022-06-03 $19.01 $19.01 $19.00 $19.01 $18.88 5,900
2022-06-02 $19.00 $19.01 $19.00 $19.01 $18.88 551
2022-06-01 $19.06 $19.06 $19.00 $19.00 $18.88 1,049
2022-05-31 $19.04 $19.05 $19.04 $19.04 $18.92 1,716
2022-05-27 $19.08 $19.08 $19.08 $19.08 $18.96 1,073
2022-05-26 $19.04 $19.09 $19.04 $19.05 $18.93 139,734
2022-05-25 $18.97 $19.01 $18.91 $19.00 $18.88 32,836
2022-05-24 $18.89 $18.99 $18.88 $18.95 $18.82 40,896
2022-05-23 $18.95 $18.95 $18.85 $18.92 $18.78 89,927
2022-05-20 $19.03 $19.03 $18.74 $18.93 $18.78 573,802
2022-05-19 $18.98 $19.01 $18.98 $19.00 $18.85 2,440
2022-05-18 $18.95 $18.98 $18.94 $18.96 $18.81 3,079
2022-05-17 $19.00 $19.00 $18.98 $18.99 $18.83 2,270
2022-05-16 $19.03 $19.03 $19.01 $19.03 $18.87 700
2022-05-13 $18.99 $19.02 $18.99 $19.00 $18.85 11,130
2022-05-12 $19.03 $19.04 $19.02 $19.02 $18.87 2,768
2022-05-11 $19.02 $19.02 $18.99 $19.01 $18.85 6,303
2022-05-10 $19.04 $19.04 $19.02 $19.02 $18.87 900
2022-05-09 $19.00 $19.02 $19.00 $19.01 $18.85 2,722
2022-05-06 $19.00 $19.00 $19.00 $19.00 $18.85 100
2022-05-05 $19.01 $19.01 $18.99 $19.00 $18.85 815
2022-05-04 $18.98 $19.06 $18.98 $19.06 $18.90 5,025
2022-05-03 $18.98 $19.02 $18.98 $19.00 $18.85 9,663
2022-05-02 $19.00 $19.00 $18.99 $18.99 $18.84 801
2022-04-29 $19.02 $19.03 $19.02 $19.02 $18.87 3,500
2022-04-28 $19.08 $19.08 $19.04 $19.06 $18.90 6,496
2022-04-27 $19.10 $19.10 $19.06 $19.06 $18.91 11,006
2022-04-26 $19.05 $20.28 $19.04 $19.11 $18.95 669,354
2022-04-25 $19.05 $19.05 $19.02 $19.02 $18.87 2,224
2022-04-22 $18.99 $19.00 $18.99 $19.00 $18.85 614
2022-04-21 $19.04 $19.04 $19.03 $19.03 $18.87 100
2022-04-20 $19.08 $19.11 $19.08 $19.11 $18.93 205
2022-04-19 $19.10 $19.10 $19.10 $19.10 $18.92 24
2022-04-18 $19.14 $19.14 $19.14 $19.14 $18.96 0
2022-04-14 $19.16 $19.16 $19.16 $19.16 $18.98 0
2022-04-13 $19.19 $19.19 $19.19 $19.19 $19.01 0
2022-04-12 $19.17 $19.19 $19.17 $19.17 $18.99 1,734
2022-04-11 $19.13 $19.13 $19.13 $19.13 $18.95 0
2022-04-08 $19.17 $19.17 $19.17 $19.17 $18.99 0
2022-04-07 $19.20 $19.20 $19.20 $19.20 $19.02 0
2022-04-06 $19.18 $19.18 $19.15 $19.18 $19.00 1,759
2022-04-05 $19.20 $19.20 $19.18 $19.18 $19.00 1,353
2022-04-04 $19.25 $19.27 $19.24 $19.24 $19.06 3,932
2022-04-01 $19.22 $19.22 $19.22 $19.22 $19.04 1
2022-03-31 $19.28 $19.28 $19.24 $19.24 $19.07 374
2022-03-30 $19.26 $19.26 $19.23 $19.23 $19.05 1,169
2022-03-29 $19.17 $19.22 $19.17 $19.20 $19.02 4,889
2022-03-28 $19.16 $19.16 $19.16 $19.16 $18.98 1
2022-03-25 $19.18 $19.18 $19.18 $19.18 $19.00 1
2022-03-24 $19.19 $19.24 $19.19 $19.24 $19.03 279
2022-03-23 $19.29 $19.29 $19.25 $19.25 $19.04 279
2022-03-22 $19.25 $19.25 $19.25 $19.25 $19.04 61
2022-03-21 $19.33 $19.33 $19.26 $19.26 $19.06 1,087
2022-03-18 $19.34 $19.36 $19.34 $19.35 $19.15 2,229
2022-03-17 $19.29 $19.29 $19.29 $19.29 $19.09 3,148
2022-03-16 $19.28 $19.28 $19.22 $19.24 $19.03 3,148
2022-03-15 $19.28 $19.28 $19.23 $19.23 $19.02 979
2022-03-14 $19.29 $19.30 $19.22 $19.22 $19.02 5,500
2022-03-11 $19.36 $19.36 $19.31 $19.31 $19.10 1,580
2022-03-10 $19.39 $19.39 $19.35 $19.35 $19.15 504
2022-03-09 $19.42 $19.43 $19.40 $19.40 $19.20 2,312
2022-03-08 $19.49 $19.49 $19.40 $19.40 $19.20 3,979
2022-03-07 $19.53 $19.54 $19.52 $19.52 $19.31 5,259
2022-03-04 $19.57 $19.57 $19.57 $19.57 $19.37 1,126
2022-03-03 $19.58 $19.58 $19.56 $19.56 $19.35 1,126
2022-03-02 $19.56 $19.56 $19.56 $19.56 $19.36 1
2022-03-01 $19.63 $19.63 $19.63 $19.63 $19.43 1
2022-02-28 $19.59 $19.59 $19.59 $19.59 $19.38 1,072
2022-02-25 $19.54 $19.56 $19.54 $19.54 $19.33 1,072
2022-02-24 $19.52 $19.52 $19.52 $19.52 $19.32 1
2022-02-23 $19.53 $19.53 $19.50 $19.50 $19.30 431
2022-02-22 $19.53 $19.53 $19.53 $19.53 $19.32 1
2022-02-18 $19.59 $19.60 $19.56 $19.58 $19.37 12,591
2022-02-17 $19.61 $19.62 $19.58 $19.58 $19.35 6,303
2022-02-16 $19.57 $19.61 $19.57 $19.58 $19.35 5,427
2022-02-15 $19.59 $19.59 $19.59 $19.59 $19.36 2
2022-02-14 $19.59 $19.59 $19.59 $19.59 $19.35 1,450
2022-02-11 $19.64 $19.64 $19.62 $19.62 $19.38 1,450
2022-02-10 $19.64 $19.65 $19.63 $19.63 $19.40 9,154
2022-02-09 $19.71 $19.72 $19.65 $19.69 $19.46 18,054
2022-02-08 $19.64 $19.68 $19.64 $19.67 $19.44 683
2022-02-07 $19.70 $19.70 $19.70 $19.70 $19.46 4,790
2022-02-04 $19.72 $19.72 $19.70 $19.70 $19.47 4,790
2022-02-03 $19.75 $19.75 $19.75 $19.75 $19.52 303
2022-02-02 $19.80 $19.80 $19.79 $19.79 $19.56 401
2022-02-01 $19.77 $19.77 $19.77 $19.77 $19.53 1
2022-01-31 $19.76 $19.77 $19.76 $19.77 $19.54 552
2022-01-28 $19.76 $19.78 $19.76 $19.77 $19.54 2,479
2022-01-27 $19.77 $19.77 $19.75 $19.75 $19.51 1,000
2022-01-26 $19.86 $19.86 $19.78 $19.78 $19.55 3,700
2022-01-25 $19.86 $19.86 $19.84 $19.84 $19.61 7,253
2022-01-24 $19.85 $19.97 $19.84 $19.87 $19.63 15,032
2022-01-21 $19.92 $19.92 $19.84 $19.84 $19.61 77,015
2022-01-20 $19.89 $19.89 $19.85 $19.85 $19.59 200
2022-01-19 $19.87 $19.90 $19.85 $19.85 $19.59 6,100
2022-01-18 $19.85 $19.85 $19.85 $19.85 $19.59 1
2022-01-14 $19.87 $19.90 $19.87 $19.90 $19.64 330
2022-01-13 $19.98 $19.98 $19.92 $19.92 $19.66 1,460
2022-01-12 $19.95 $19.95 $19.92 $19.92 $19.66 100
2022-01-11 $19.92 $19.92 $19.92 $19.92 $19.66 280
2022-01-10 $19.94 $19.94 $19.91 $19.91 $19.65 100
2022-01-07 $19.93 $19.93 $19.93 $19.93 $19.67 45
2022-01-06 $19.94 $19.94 $19.94 $19.94 $19.68 2,500
2022-01-05 $19.99 $19.99 $19.96 $19.96 $19.70 2,500
2022-01-04 $19.99 $20.00 $19.99 $20.00 $19.74 3,891
2022-01-03 $20.00 $20.00 $19.98 $19.98 $19.72 503
2021-12-31 $20.01 $20.01 $20.01 $20.01 $19.75 0
2021-12-30 $20.00 $20.00 $20.00 $20.00 $19.74 0
2021-12-29 $19.99 $19.99 $19.99 $19.99 $19.73 503
2021-12-28 $20.02 $20.02 $20.01 $20.01 $19.75 503
2021-12-27 $20.01 $20.01 $20.01 $20.01 $19.75 5
2021-12-23 $20.01 $20.01 $20.01 $20.01 $19.75 1
2021-12-22 $20.04 $20.04 $20.04 $20.04 $19.75 1
2021-12-21 $20.02 $20.02 $20.02 $20.02 $19.73 1
2021-12-20 $20.06 $20.06 $20.01 $20.02 $19.73 2,702
2021-12-17 $20.03 $20.03 $20.02 $20.02 $19.74 701
2021-12-16 $20.04 $20.04 $20.03 $20.03 $19.74 601
2021-12-15 $20.01 $20.01 $20.00 $20.00 $19.72 2,497
2021-12-14 $20.03 $20.03 $20.00 $20.00 $19.71 2,678
2021-12-13 $20.04 $20.05 $20.01 $20.02 $19.73 9,795
2021-12-10 $20.02 $20.02 $20.02 $20.02 $19.73 320
2021-12-09 $20.02 $20.03 $20.00 $20.00 $19.72 320
2021-12-08 $19.99 $19.99 $19.99 $19.99 $19.71 3,254
2021-12-07 $20.02 $20.02 $20.00 $20.00 $19.72 3,254
2021-12-06 $20.01 $20.01 $20.01 $20.01 $19.73 55
2021-12-03 $20.00 $20.00 $20.00 $20.00 $19.72 756
2021-12-02 $20.01 $20.01 $20.01 $20.01 $19.72 100
2021-12-01 $20.01 $20.01 $20.00 $20.00 $19.71 955
2021-11-30 $20.02 $20.02 $20.00 $20.00 $19.72 6,311
2021-11-29 $20.01 $20.01 $20.01 $20.01 $19.73 750
2021-11-26 $20.01 $20.01 $20.01 $20.01 $19.73 750
2021-11-24 $20.00 $20.00 $19.98 $19.98 $19.69 456
2021-11-23 $20.01 $20.01 $19.99 $19.99 $19.70 602
2021-11-22 $20.04 $20.04 $20.01 $20.01 $19.72 4,992
2021-11-19 $20.08 $20.08 $20.04 $20.04 $19.76 2,050
2021-11-18 $20.05 $20.06 $20.03 $20.03 $19.75 6,724

FIRST TRUST LIMITED DURATION INVESTMENT GRADE CORPORATE ETF (FSIG) News Headlines

Recent FIRST TRUST LIMITED DURATION INVESTMENT GRADE CORPORATE ETF (FSIG) News
Similar Companies to FIRST TRUST LIMITED DURATION INVESTMENT GRADE CORPORATE ETF (FSIG) 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.