First Trust Value Line 100 ETF (FVL) Exchange: NYSE ARCA

Data as of March 29, 2024

$23.16 ($-0.02) -0.07%

First Trust Value Line 100 ETF - Daily Information
Click for more stock information on First Trust Value Line 100 ETF.
Daily Information Data
Date March 29, 2024
Open $23.00
Previous Close $23.16
High $23.17
Low $23.00
Adjusted Open $23.00
Previous Adjusted Close $23.16
Adjusted High $23.17
Adjusted Low $23.00

About First Trust Value Line 100 ETF (FVL)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed by Value Line Publishing, LLC (the "Index Provider") and calculated by NYSE Arca.The Index seeks to measure the performance of the 100 highest ranked securities according to the Index Provider's proprietary Value Line Timeliness Ranking System (the "Timeliness Ranking System"). According to information published by Value Line, the Timeliness Ranking System seeks to predict relative price performance of the approximately 1,700 securities comprising the Value Line Investment Survey universe during the next six to twelve months. The initial universe of 1,700 U.S.-listed equity securities accounts for approximately 90% of the market capitalization of all stocks traded on U.S. securities exchanges and is intended to provide broad industry coverage.On a weekly basis, the Timeliness Ranking System employs an algorithm that utilizes a wide array of data to assign a Timeliness Rank from #1 (highest) to #5 (lowest) to each of the securities in the initial universe based on each security's expected price performance relative to the other securities in the universe over the following six to twelve months. According to published reports, some of the information utilized in determining a company's Timeliness Rank include a company's earnings growth, earnings growth over the past ten years in relation to the recent price performance of the company's stock relative to all of the securities comprising the initial universe, recent quarterly earnings performance and reporting of results that are significantly better or worse than market expectations. The 100 securities determined by the algorithm to be most likely to outperform the initial universe over the next six to twelve months are assigned a #1 ranking. The 100 securities ranked #1 at the time of the Index reconstitution are selected for inclusion in the Index and are equally weighted. Because the Timeliness Ranking System assigns ranks weekly and the Index reconstitutes monthly, the Index may, for the remainder of any given monthly period, contain securities that are no longer assigned a Timeliness Rank of #1. The Index may contain the securities of small, mid and large capitalization companies.The Index is rebalanced and reconstituted quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's monthly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 96 securities and the Fund had significant investments in information technology companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Value Line 100 ETF (FVL)

Date Open High Low Close Adj.Close Volume
2020-12-11 $23.00 $23.17 $23.00 $23.16 $23.16 7,405
2020-12-10 $23.25 $23.25 $23.12 $23.17 $23.17 3,642
2020-12-09 $23.17 $23.31 $23.17 $23.28 $23.28 851
2020-12-08 $23.23 $23.25 $23.23 $23.24 $23.24 741
2020-12-07 $23.11 $23.11 $23.08 $23.08 $23.08 911
2020-12-04 $23.12 $23.18 $23.09 $23.18 $23.09 16,696
2020-12-03 $23.06 $23.06 $22.94 $22.94 $22.85 590
2020-12-02 $23.15 $23.15 $23.00 $23.00 $22.91 530
2020-12-01 $23.08 $23.16 $23.08 $23.14 $23.04 1,470
2020-11-30 $22.85 $22.92 $22.78 $22.92 $22.83 1,752
2020-11-27 $22.87 $22.94 $22.87 $22.94 $22.85 2,749
2020-11-25 $22.75 $22.80 $22.73 $22.79 $22.70 2,535
2020-11-24 $22.74 $22.82 $22.74 $22.75 $22.66 994
2020-11-23 $22.66 $22.72 $22.64 $22.72 $22.63 1,606
2020-11-20 $22.75 $22.75 $22.68 $22.68 $22.59 356
2020-11-19 $22.76 $22.76 $22.73 $22.74 $22.65 2,434
2020-11-18 $22.82 $22.88 $22.61 $22.61 $22.52 8,509
2020-11-17 $22.96 $22.96 $22.85 $22.85 $22.76 1,147
2020-11-16 $22.98 $22.98 $22.98 $22.98 $22.89 106
2020-11-13 $22.77 $22.92 $22.76 $22.90 $22.81 2,265
2020-11-12 $22.63 $22.63 $22.53 $22.53 $22.44 712
2020-11-11 $22.62 $22.76 $22.62 $22.73 $22.64 3,005
2020-11-10 $22.33 $22.48 $22.32 $22.41 $22.32 8,870
2020-11-09 $23.27 $23.30 $22.49 $22.49 $22.40 1,145
2020-11-06 $22.93 $22.93 $22.93 $22.93 $22.84 172
2020-11-05 $22.88 $22.88 $22.83 $22.83 $22.74 1,503
2020-11-04 $22.38 $22.70 $22.38 $22.49 $22.40 1,713
2020-11-03 $22.10 $22.10 $22.10 $22.10 $22.01 302
2020-11-02 $21.44 $21.59 $21.43 $21.59 $21.51 502
2020-10-30 $21.17 $21.25 $21.13 $21.21 $21.13 743
2020-10-29 $21.30 $21.59 $21.30 $21.51 $21.43 3,305
2020-10-28 $21.74 $21.74 $21.39 $21.39 $21.30 2,190
2020-10-27 $22.12 $22.12 $22.03 $22.03 $21.94 224
2020-10-26 $21.93 $22.04 $21.93 $22.04 $21.96 2,573
2020-10-23 $22.33 $22.39 $22.27 $22.39 $22.30 3,050
2020-10-22 $22.18 $22.31 $22.18 $22.31 $22.22 998
2020-10-21 $22.37 $22.41 $22.37 $22.37 $22.28 670
2020-10-20 $22.49 $22.49 $22.39 $22.44 $22.36 1,021
2020-10-19 $22.78 $22.78 $22.38 $22.38 $22.30 889
2020-10-16 $22.89 $22.92 $22.75 $22.75 $22.66 3,959
2020-10-15 $22.60 $22.73 $22.60 $22.73 $22.64 855
2020-10-14 $22.94 $23.05 $22.73 $22.81 $22.72 4,611
2020-10-13 $23.02 $23.02 $22.92 $22.99 $22.90 1,987
2020-10-12 $22.78 $23.08 $22.78 $22.98 $22.89 3,039
2020-10-09 $22.55 $22.71 $22.55 $22.68 $22.59 1,351
2020-10-08 $22.50 $22.53 $22.46 $22.53 $22.44 2,547
2020-10-07 $22.31 $22.44 $22.29 $22.41 $22.32 4,121
2020-10-06 $22.24 $22.35 $22.07 $22.11 $22.02 1,766
2020-10-05 $22.12 $22.31 $22.12 $22.31 $22.22 24,036
2020-10-02 $21.96 $22.00 $21.96 $21.97 $21.88 1,031
2020-10-01 $22.08 $22.14 $22.08 $22.14 $22.05 1,923
2020-09-30 $21.99 $22.15 $21.86 $22.04 $21.95 3,917
2020-09-29 $22.00 $22.00 $21.86 $21.91 $21.82 1,723
2020-09-28 $21.78 $21.99 $21.78 $21.90 $21.81 17,223
2020-09-25 $21.45 $21.68 $21.43 $21.67 $21.58 6,503
2020-09-24 $21.22 $21.47 $21.22 $21.34 $21.25 2,704
2020-09-23 $21.77 $21.80 $21.35 $21.35 $21.15 3,765
2020-09-22 $21.62 $21.84 $21.62 $21.84 $21.64 4,565
2020-09-21 $21.57 $21.58 $21.38 $21.58 $21.38 1,928
2020-09-18 $21.84 $21.84 $21.64 $21.72 $21.52 1,149
2020-09-17 $21.60 $21.86 $21.60 $21.85 $21.65 585
2020-09-16 $22.19 $22.23 $22.00 $22.00 $21.80 1,937
2020-09-15 $22.16 $22.20 $22.08 $22.08 $21.88 1,093
2020-09-14 $21.85 $22.06 $21.85 $22.03 $21.83 4,087
2020-09-11 $21.77 $21.77 $21.61 $21.68 $21.49 531
2020-09-10 $22.07 $22.08 $21.72 $21.72 $21.52 2,808,953
2020-09-09 $21.83 $22.11 $21.83 $22.07 $21.87 12,402
2020-09-08 $21.82 $21.82 $21.62 $21.62 $21.42 726
2020-09-04 $22.59 $22.59 $22.04 $22.19 $21.99 8,293
2020-09-03 $22.89 $22.89 $22.38 $22.47 $22.27 16,774
2020-09-02 $22.90 $23.30 $22.90 $23.30 $23.09 9,046
2020-09-01 $22.70 $22.81 $22.70 $22.81 $22.60 3,644
2020-08-31 $22.71 $22.83 $22.71 $22.83 $22.63 16,842
2020-08-28 $22.72 $22.78 $22.70 $22.78 $22.58 11,417
2020-08-27 $22.79 $22.81 $22.73 $22.73 $22.52 833
2020-08-26 $22.50 $22.75 $22.50 $22.73 $22.52 140,553
2020-08-25 $22.53 $22.61 $22.52 $22.61 $22.40 13,971
2020-08-24 $22.47 $22.51 $22.46 $22.51 $22.31 1,501
2020-08-21 $22.39 $22.47 $22.39 $22.47 $22.27 2,043
2020-08-20 $22.33 $22.54 $22.33 $22.50 $22.30 4,320
2020-08-19 $22.58 $22.60 $22.49 $22.49 $22.29 5,321
2020-08-18 $22.63 $22.68 $22.53 $22.62 $22.41 6,429
2020-08-17 $22.38 $22.63 $22.38 $22.63 $22.42 3,883
2020-08-14 $22.44 $22.45 $22.37 $22.43 $22.23 6,794
2020-08-13 $22.31 $22.45 $22.31 $22.43 $22.22 3,025
2020-08-12 $22.41 $22.41 $22.38 $22.40 $22.20 1,157
2020-08-11 $22.20 $22.21 $22.08 $22.08 $21.88 13,111
2020-08-10 $22.29 $22.30 $22.27 $22.30 $22.09 4,600
2020-08-07 $22.31 $22.39 $22.29 $22.39 $22.19 659
2020-08-06 $22.36 $22.40 $22.36 $22.39 $22.19 981
2020-08-05 $22.44 $22.46 $22.38 $22.44 $22.24 10,228
2020-08-04 $22.34 $22.41 $22.33 $22.41 $22.21 2,540
2020-08-03 $22.30 $22.36 $22.30 $22.35 $22.15 1,921
2020-07-31 $22.03 $22.13 $21.86 $22.13 $21.93 1,853
2020-07-30 $21.92 $22.15 $21.92 $22.10 $21.89 6,437
2020-07-29 $22.23 $22.23 $22.16 $22.16 $21.96 773
2020-07-28 $22.01 $22.07 $21.94 $21.96 $21.76 5,232
2020-07-27 $21.91 $22.06 $21.89 $22.06 $21.86 11,565
2020-07-24 $21.92 $21.96 $21.88 $21.89 $21.69 54,770
2020-07-23 $22.28 $22.34 $22.01 $22.04 $21.84 21,674
2020-07-22 $21.89 $22.24 $21.89 $22.14 $21.94 66,270
2020-07-21 $22.01 $22.11 $21.95 $21.96 $21.76 12,406
2020-07-20 $21.91 $21.95 $21.83 $21.95 $21.75 184,399
2020-07-17 $21.86 $21.92 $21.81 $21.88 $21.68 21,513
2020-07-16 $21.68 $21.74 $21.65 $21.72 $21.52 2,681,929
2020-07-15 $21.68 $21.78 $21.68 $21.73 $21.53 968
2020-07-14 $20.95 $21.48 $20.95 $21.48 $21.29 600
2020-07-13 $21.54 $21.54 $21.17 $21.17 $20.98 1,272
2020-07-10 $21.26 $21.35 $21.26 $21.34 $21.15 836
2020-07-09 $21.19 $21.22 $21.17 $21.17 $20.98 1,277
2020-07-08 $21.22 $21.35 $21.16 $21.30 $21.11 3,009
2020-07-07 $21.43 $21.43 $21.25 $21.25 $21.06 415
2020-07-06 $21.49 $21.49 $21.37 $21.39 $21.20 7,818
2020-07-02 $21.42 $21.42 $21.25 $21.25 $21.06 2,672
2020-07-01 $21.19 $21.19 $21.10 $21.18 $20.99 1,918
2020-06-30 $20.88 $21.14 $20.88 $21.14 $20.95 2,791
2020-06-29 $20.79 $20.79 $20.72 $20.75 $20.56 2,939
2020-06-26 $20.65 $20.66 $20.54 $20.54 $20.35 636
2020-06-25 $20.48 $20.89 $20.48 $20.89 $20.70 1,292
2020-06-24 $20.91 $20.91 $20.59 $20.71 $20.48 1,672
2020-06-23 $21.29 $21.31 $21.18 $21.18 $20.95 2,702
2020-06-22 $21.10 $21.17 $21.05 $21.17 $20.94 3,550
2020-06-19 $21.05 $21.10 $21.05 $21.10 $20.87 153
2020-06-18 $21.09 $21.14 $21.09 $21.11 $20.88 954
2020-06-17 $21.14 $21.31 $21.14 $21.16 $20.93 478
2020-06-16 $21.19 $21.19 $21.12 $21.12 $20.89 176
2020-06-15 $20.16 $20.89 $20.16 $20.81 $20.58 2,997
2020-06-12 $20.73 $20.74 $20.47 $20.62 $20.40 2,907
2020-06-11 $20.73 $20.73 $20.50 $20.50 $20.28 1,181
2020-06-10 $21.60 $21.62 $21.60 $21.62 $21.38 491
2020-06-09 $21.71 $21.77 $21.69 $21.71 $21.47 796
2020-06-08 $21.88 $21.90 $21.88 $21.90 $21.66 325
2020-06-05 $21.79 $21.87 $21.78 $21.78 $21.54 890
2020-06-04 $21.38 $21.39 $21.35 $21.35 $21.12 706
2020-06-03 $21.44 $21.45 $21.44 $21.45 $21.22 1,079
2020-06-02 $21.18 $21.29 $21.16 $21.29 $21.06 254
2020-06-01 $21.07 $21.21 $21.07 $21.15 $20.92 1,220
2020-05-29 $20.92 $21.13 $20.88 $21.13 $20.90 18,437
2020-05-28 $21.13 $21.15 $20.98 $20.98 $20.75 4,277
2020-05-27 $20.82 $20.82 $20.45 $20.81 $20.58 3,902
2020-05-26 $20.77 $20.81 $20.63 $20.63 $20.41 2,037
2020-05-22 $20.52 $20.52 $20.52 $20.52 $20.30 19
2020-05-21 $20.47 $20.47 $20.47 $20.47 $20.25 58
2020-05-20 $20.71 $20.71 $20.63 $20.63 $20.41 2,077
2020-05-19 $20.62 $20.64 $20.49 $20.49 $20.27 1,960
2020-05-18 $20.59 $20.64 $20.53 $20.59 $20.37 7,605
2020-05-15 $19.97 $20.08 $19.88 $20.08 $19.86 5,342
2020-05-14 $19.62 $19.91 $19.62 $19.91 $19.69 4,598
2020-05-13 $20.09 $20.09 $19.70 $19.80 $19.58 3,536
2020-05-12 $20.63 $20.63 $20.13 $20.13 $19.91 4,144
2020-05-11 $20.31 $20.57 $20.31 $20.49 $20.27 12,528
2020-05-08 $20.29 $20.36 $20.29 $20.36 $20.14 556
2020-05-07 $20.08 $20.21 $20.08 $20.08 $19.86 6,535
2020-05-06 $20.06 $20.10 $19.98 $19.98 $19.76 2,991
2020-05-05 $20.17 $20.23 $20.08 $20.08 $19.86 906
2020-05-04 $19.59 $19.74 $19.55 $19.74 $19.52 2,435
2020-05-01 $19.68 $19.68 $19.52 $19.60 $19.39 2,058
2020-04-30 $20.04 $20.04 $19.99 $20.01 $19.79 2,101
2020-04-29 $20.19 $20.36 $20.19 $20.27 $20.05 3,605
2020-04-28 $20.30 $20.30 $19.94 $19.94 $19.72 4,356
2020-04-27 $19.85 $20.04 $19.84 $20.04 $19.82 2,388
2020-04-24 $19.42 $19.68 $19.42 $19.68 $19.47 949
2020-04-23 $19.63 $19.63 $19.45 $19.45 $19.24 292
2020-04-22 $19.29 $19.51 $19.29 $19.51 $19.30 2,689
2020-04-21 $19.30 $19.30 $19.04 $19.04 $18.83 835
2020-04-20 $19.80 $19.84 $19.53 $19.61 $19.40 4,510
2020-04-17 $19.87 $19.95 $19.69 $19.95 $19.73 1,787
2020-04-16 $19.29 $19.42 $19.29 $19.42 $19.21 1,248
2020-04-15 $19.20 $19.36 $19.20 $19.25 $19.04 3,327
2020-04-14 $19.70 $19.77 $19.67 $19.77 $19.55 11,732
2020-04-13 $19.36 $19.36 $19.07 $19.25 $19.04 2,256
2020-04-09 $19.30 $19.73 $19.30 $19.59 $19.38 6,610
2020-04-08 $19.17 $19.17 $19.16 $19.16 $18.95 456
2020-04-07 $18.98 $19.20 $18.60 $18.60 $18.40 1,870
2020-04-06 $18.20 $18.61 $18.20 $18.61 $18.41 1,353
2020-04-03 $17.56 $17.56 $17.37 $17.37 $17.18 595
2020-04-02 $17.59 $17.65 $17.33 $17.65 $17.46 1,373
2020-04-01 $17.40 $17.40 $17.19 $17.23 $17.04 2,185
2020-03-31 $18.23 $18.23 $17.96 $17.96 $17.76 719
2020-03-30 $17.77 $18.23 $17.75 $18.23 $18.03 8,678
2020-03-27 $17.49 $17.97 $17.49 $17.57 $17.38 3,772
2020-03-26 $17.94 $18.15 $17.82 $18.15 $17.95 10,173
2020-03-25 $17.70 $17.70 $17.12 $17.13 $16.91 967
2020-03-24 $15.90 $16.71 $15.90 $16.71 $16.50 10,370
2020-03-23 $15.28 $15.58 $15.00 $15.18 $14.99 46,887
2020-03-20 $16.58 $16.66 $15.61 $15.61 $15.41 44,640
2020-03-19 $15.87 $16.51 $15.87 $16.35 $16.14 5,807
2020-03-18 $15.97 $16.39 $15.50 $16.00 $15.80 4,832
2020-03-17 $16.51 $17.22 $16.36 $17.22 $17.00 3,224
2020-03-16 $16.21 $17.04 $16.18 $16.37 $16.16 8,379
2020-03-13 $17.93 $18.28 $17.17 $18.28 $18.05 22,062
2020-03-12 $17.97 $17.97 $17.22 $17.37 $17.15 6,083
2020-03-11 $19.56 $19.56 $19.07 $19.27 $19.03 6,536
2020-03-10 $19.98 $20.30 $19.45 $20.30 $20.04 1,352
2020-03-09 $19.92 $20.08 $19.64 $19.69 $19.44 9,971
2020-03-06 $21.00 $21.23 $20.82 $21.23 $20.96 3,181
2020-03-05 $21.74 $21.86 $21.49 $21.57 $21.30 11,422
2020-03-04 $21.78 $22.21 $21.61 $22.21 $21.93 27,310
2020-03-03 $21.60 $21.90 $21.22 $21.33 $21.06 12,071
2020-03-02 $21.17 $21.70 $21.17 $21.70 $21.43 5,919
2020-02-28 $20.67 $20.88 $20.38 $20.75 $20.49 10,496
2020-02-27 $21.90 $21.90 $21.35 $21.35 $21.08 17,928
2020-02-26 $22.48 $22.61 $22.25 $22.25 $21.97 5,730
2020-02-25 $23.16 $23.16 $22.46 $22.46 $22.18 3,112
2020-02-24 $23.19 $23.23 $23.06 $23.06 $22.77 4,234
2020-02-21 $23.60 $23.64 $23.57 $23.57 $23.27 28,199
2020-02-20 $23.74 $23.74 $23.55 $23.74 $23.44 5,877
2020-02-19 $23.69 $23.82 $23.69 $23.79 $23.49 13,697
2020-02-18 $23.65 $23.69 $23.65 $23.68 $23.38 4,358
2020-02-14 $23.70 $23.76 $23.70 $23.76 $23.46 3,366
2020-02-13 $23.51 $23.80 $23.51 $23.75 $23.45 3,936
2020-02-12 $23.63 $23.63 $23.61 $23.61 $23.31 2,533
2020-02-11 $23.57 $23.57 $23.51 $23.51 $23.21 820
2020-02-10 $23.28 $23.35 $23.28 $23.35 $23.05 455
2020-02-07 $23.27 $23.27 $23.25 $23.25 $22.96 1,115
2020-02-06 $23.54 $23.54 $23.43 $23.43 $23.13 5,174
2020-02-05 $23.35 $23.42 $23.35 $23.42 $23.12 3,160
2020-02-04 $23.16 $23.30 $23.16 $23.24 $22.95 3,009
2020-02-03 $23.07 $23.07 $23.02 $23.02 $22.73 1,405
2020-01-31 $23.07 $23.07 $22.92 $22.92 $22.63 3,948
2020-01-30 $23.17 $23.29 $23.17 $23.29 $23.00 2,039
2020-01-29 $23.32 $23.32 $23.24 $23.24 $22.95 4,538
2020-01-28 $23.31 $23.39 $23.31 $23.35 $23.05 3,274
2020-01-27 $23.23 $23.23 $23.20 $23.20 $22.91 1,578
2020-01-24 $23.35 $23.38 $23.30 $23.38 $23.08 4,171
2020-01-23 $23.43 $23.51 $23.43 $23.51 $23.21 963
2020-01-22 $23.42 $23.42 $23.42 $23.42 $23.12 175
2020-01-21 $23.35 $23.41 $23.35 $23.39 $23.09 6,151
2020-01-17 $23.43 $23.43 $23.34 $23.36 $23.06 3,137
2020-01-16 $23.16 $23.33 $23.16 $23.33 $23.03 3,727
2020-01-15 $23.15 $23.21 $23.11 $23.14 $22.85 2,587
2020-01-14 $23.03 $23.03 $23.01 $23.03 $22.74 667
2020-01-13 $23.00 $23.04 $23.00 $23.04 $22.75 1,439
2020-01-10 $22.94 $22.94 $22.88 $22.88 $22.59 5,689
2020-01-09 $22.88 $22.88 $22.87 $22.88 $22.59 3,169
2020-01-08 $22.73 $22.82 $22.73 $22.76 $22.47 3,665
2020-01-07 $22.80 $22.80 $22.79 $22.79 $22.50 350
2020-01-06 $22.77 $22.83 $22.77 $22.83 $22.54 1,035
2020-01-03 $22.86 $22.86 $22.82 $22.82 $22.53 489
2020-01-02 $22.85 $22.89 $22.74 $22.83 $22.54 4,976
2019-12-31 $22.86 $22.86 $22.77 $22.79 $22.50 1,662
2019-12-30 $22.79 $22.80 $22.76 $22.76 $22.47 4,758
2019-12-27 $22.79 $22.85 $22.78 $22.80 $22.51 2,480
2019-12-26 $22.79 $22.81 $22.77 $22.81 $22.52 3,542
2019-12-24 $22.72 $22.80 $22.72 $22.80 $22.51 1,721
2019-12-23 $22.80 $22.81 $22.77 $22.78 $22.49 5,254
2019-12-20 $22.83 $22.85 $22.81 $22.85 $22.56 5,523
2019-12-19 $22.70 $22.70 $22.69 $22.69 $22.40 470
2019-12-18 $22.68 $22.68 $22.62 $22.65 $22.36 7,701
2019-12-17 $22.65 $22.72 $22.65 $22.67 $22.38 2,607
2019-12-16 $22.70 $22.70 $22.70 $22.70 $22.41 262
2019-12-13 $22.50 $22.52 $22.50 $22.51 $22.23 1,477
2019-12-12 $22.54 $22.59 $22.50 $22.56 $22.23 1,755
2019-12-11 $22.40 $22.47 $22.40 $22.47 $22.15 921
2019-12-10 $22.46 $22.50 $22.42 $22.42 $22.10 3,340
2019-12-09 $22.50 $22.50 $22.48 $22.48 $22.16 6,698
2019-12-06 $22.54 $22.57 $22.54 $22.57 $22.24 517
2019-12-05 $22.37 $22.43 $22.36 $22.43 $22.11 3,410
2019-12-04 $22.44 $22.44 $22.40 $22.40 $22.08 1,005
2019-12-03 $22.23 $22.26 $22.19 $22.26 $21.94 3,175
2019-12-02 $22.34 $22.37 $22.32 $22.34 $22.02 1,476
2019-11-29 $22.48 $22.48 $22.48 $22.48 $22.16 43
2019-11-27 $22.61 $22.62 $22.60 $22.62 $22.29 4,694
2019-11-26 $22.49 $22.57 $22.49 $22.57 $22.24 2,146
2019-11-25 $22.41 $22.42 $22.39 $22.41 $22.09 4,067
2019-11-22 $22.24 $22.26 $22.24 $22.26 $21.94 3,575
2019-11-21 $22.46 $22.46 $22.30 $22.30 $21.98 1,662
2019-11-20 $22.38 $22.52 $22.38 $22.44 $22.12 3,507
2019-11-19 $22.44 $22.46 $22.43 $22.46 $22.14 2,854
2019-11-18 $22.44 $22.44 $22.40 $22.40 $22.08 1,143
2019-11-15 $22.38 $22.42 $22.38 $22.42 $22.10 4,006
2019-11-14 $22.28 $22.33 $22.25 $22.32 $22.00 7,912
2019-11-13 $22.19 $22.30 $22.19 $22.26 $21.94 15,154
2019-11-12 $22.10 $22.23 $22.10 $22.19 $21.87 1,113
2019-11-11 $22.16 $22.16 $22.15 $22.15 $21.83 322
2019-11-08 $22.13 $22.14 $22.07 $22.11 $21.79 1,466
2019-11-07 $22.17 $22.17 $22.09 $22.09 $21.77 1,197
2019-11-06 $22.17 $22.20 $22.17 $22.18 $21.86 1,875
2019-11-05 $22.24 $22.24 $22.08 $22.12 $21.80 3,661
2019-11-04 $22.32 $22.32 $22.16 $22.19 $21.87 7,435
2019-11-01 $22.30 $22.34 $22.27 $22.29 $21.97 7,155
2019-10-31 $22.23 $22.24 $22.16 $22.24 $21.92 3,785
2019-10-30 $22.13 $22.21 $22.11 $22.21 $21.89 6,521
2019-10-29 $21.98 $22.20 $21.98 $22.14 $21.82 37,015
2019-10-28 $21.96 $22.05 $21.96 $22.02 $21.70 33,359
2019-10-25 $21.99 $21.99 $21.99 $21.99 $21.67 266
2019-10-24 $22.03 $22.09 $22.03 $22.09 $21.77 942
2019-10-23 $22.08 $22.08 $21.96 $22.00 $21.68 6,248
2019-10-22 $22.30 $22.35 $22.02 $22.02 $21.70 5,732
2019-10-21 $22.40 $22.40 $22.26 $22.32 $22.00 25,073
2019-10-18 $22.29 $22.32 $22.29 $22.32 $22.00 2,444
2019-10-17 $22.30 $22.30 $22.29 $22.29 $21.97 11,112
2019-10-16 $22.11 $22.19 $22.11 $22.18 $21.86 7,186
2019-10-15 $22.24 $22.24 $22.20 $22.22 $21.90 2,492
2019-10-14 $22.18 $22.19 $22.10 $22.11 $21.79 1,150
2019-10-11 $22.32 $22.33 $22.18 $22.18 $21.86 4,921
2019-10-10 $22.04 $22.11 $22.04 $22.08 $21.76 3,218
2019-10-09 $21.96 $22.04 $21.96 $22.01 $21.69 3,496
2019-10-08 $22.02 $22.02 $21.79 $21.79 $21.48 6,664
2019-10-07 $22.12 $22.16 $22.12 $22.13 $21.81 5,150
2019-10-04 $21.98 $22.19 $21.98 $22.19 $21.87 4,943
2019-10-03 $21.69 $21.91 $21.65 $21.90 $21.58 5,305
2019-10-02 $21.80 $21.80 $21.65 $21.76 $21.45 1,882
2019-10-01 $22.38 $22.38 $22.06 $22.06 $21.74 586
2019-09-30 $22.21 $22.36 $22.21 $22.32 $22.00 8,394
2019-09-27 $22.33 $22.36 $22.12 $22.16 $21.84 3,079
2019-09-26 $22.35 $22.44 $22.35 $22.41 $22.09 3,015
2019-09-25 $22.30 $22.45 $22.27 $22.45 $22.13 6,518
2019-09-24 $22.53 $22.53 $22.40 $22.44 $22.06 248
2019-09-23 $22.38 $22.56 $22.38 $22.55 $22.17 2,502
2019-09-20 $22.58 $22.58 $22.46 $22.52 $22.14 2,025
2019-09-19 $22.64 $22.64 $22.56 $22.57 $22.19 1,605
2019-09-18 $22.40 $22.53 $22.35 $22.53 $22.15 2,775
2019-09-17 $22.44 $22.50 $22.40 $22.50 $22.12 6,461
2019-09-16 $22.24 $22.27 $22.24 $22.24 $21.86 1,887
2019-09-13 $22.26 $22.27 $22.24 $22.27 $21.89 1,641
2019-09-12 $22.23 $22.37 $22.23 $22.34 $21.96 726
2019-09-11 $22.14 $22.19 $22.10 $22.19 $21.81 1,002
2019-09-10 $22.37 $22.37 $22.06 $22.10 $21.73 6,305
2019-09-09 $22.45 $22.45 $22.45 $22.45 $22.07 294
2019-09-06 $22.83 $22.89 $22.79 $22.79 $22.40 3,437
2019-09-05 $22.82 $22.82 $22.76 $22.79 $22.40 4,848
2019-09-04 $22.62 $22.68 $22.62 $22.68 $22.30 989
2019-09-03 $22.41 $22.52 $22.40 $22.50 $22.12 19,025
2019-08-30 $22.70 $22.70 $22.48 $22.58 $22.20 5,950
2019-08-29 $22.51 $22.62 $22.51 $22.58 $22.20 3,601
2019-08-28 $22.32 $22.40 $22.32 $22.38 $22.00 3,914
2019-08-27 $22.30 $22.30 $22.25 $22.25 $21.87 1,040
2019-08-26 $22.11 $22.21 $22.11 $22.21 $21.83 705
2019-08-23 $22.49 $22.49 $21.99 $21.99 $21.62 1,493
2019-08-22 $22.52 $22.53 $22.40 $22.53 $22.15 2,272
2019-08-21 $22.50 $22.54 $22.48 $22.53 $22.15 6,020
2019-08-20 $22.43 $22.43 $22.37 $22.37 $21.99 29,929
2019-08-19 $22.47 $22.49 $22.47 $22.49 $22.11 847
2019-08-16 $22.17 $22.28 $22.17 $22.24 $21.86 29,573
2019-08-15 $21.98 $22.02 $21.98 $22.02 $21.65 1,391
2019-08-14 $22.13 $22.13 $21.84 $21.88 $21.51 9,878
2019-08-13 $22.37 $22.37 $22.37 $22.37 $21.99 320
2019-08-12 $22.29 $22.32 $22.15 $22.17 $21.79 1,540
2019-08-09 $22.28 $22.39 $22.28 $22.37 $21.99 656
2019-08-08 $22.27 $22.43 $22.27 $22.43 $22.05 2,633
2019-08-07 $21.85 $22.04 $21.85 $21.99 $21.62 4,609
2019-08-06 $21.70 $21.94 $21.70 $21.93 $21.56 9,453
2019-08-05 $22.07 $22.07 $21.57 $21.70 $21.33 44,148
2019-08-02 $22.22 $22.32 $22.18 $22.24 $21.86 5,435
2019-08-01 $22.66 $22.66 $22.39 $22.39 $22.01 1,991
2019-07-31 $22.66 $22.70 $22.32 $22.47 $22.09 1,309
2019-07-30 $22.66 $22.69 $22.63 $22.63 $22.25 12,501
2019-07-29 $22.70 $22.70 $22.66 $22.70 $22.32 6,152
2019-07-26 $22.69 $22.76 $22.69 $22.74 $22.35 7,270
2019-07-25 $22.64 $22.71 $22.64 $22.68 $22.30 4,052
2019-07-24 $22.62 $22.72 $22.62 $22.72 $22.34 1,575
2019-07-23 $22.63 $22.65 $22.55 $22.65 $22.27 7,493
2019-07-22 $22.50 $22.66 $22.50 $22.60 $22.22 8,086
2019-07-19 $22.71 $22.72 $22.57 $22.57 $22.19 2,070
2019-07-18 $22.55 $22.75 $22.55 $22.73 $22.34 2,708
2019-07-17 $22.68 $22.73 $22.67 $22.67 $22.29 28,003
2019-07-16 $22.75 $22.80 $22.75 $22.76 $22.37 1,383
2019-07-15 $22.78 $22.85 $22.78 $22.82 $22.43 1,183
2019-07-12 $22.74 $22.83 $22.74 $22.82 $22.43 2,335
2019-07-11 $22.68 $22.76 $22.64 $22.76 $22.37 2,102
2019-07-10 $22.68 $22.77 $22.68 $22.77 $22.38 1,571
2019-07-09 $22.52 $22.67 $22.52 $22.67 $22.29 1,424
2019-07-08 $22.67 $22.69 $22.64 $22.64 $22.26 6,525
2019-07-05 $22.61 $22.70 $22.54 $22.70 $22.32 2,704
2019-07-03 $22.62 $22.73 $22.61 $22.73 $22.34 14,664
2019-07-02 $22.31 $22.50 $22.31 $22.50 $22.12 4,183
2019-07-01 $22.49 $22.49 $22.35 $22.41 $22.03 1,182
2019-06-28 $22.20 $22.24 $22.19 $22.24 $21.86 14,364
2019-06-27 $22.00 $22.11 $22.00 $22.11 $21.74 2,532
2019-06-26 $22.10 $22.12 $22.03 $22.03 $21.66 536
2019-06-25 $22.37 $22.37 $22.16 $22.16 $21.78 8,392
2019-06-24 $22.37 $22.38 $22.35 $22.35 $21.97 2,779
2019-06-21 $22.46 $22.46 $22.41 $22.42 $22.04 4,682
2019-06-20 $22.49 $22.54 $22.40 $22.48 $22.10 5,934
2019-06-19 $22.11 $22.34 $22.11 $22.34 $21.96 7,472
2019-06-18 $22.20 $22.22 $22.15 $22.15 $21.77 1,125
2019-06-17 $21.98 $21.99 $21.98 $21.99 $21.62 8,237
2019-06-14 $22.00 $22.01 $22.00 $22.01 $21.64 696
2019-06-13 $22.08 $22.13 $22.06 $22.06 $21.64 7,471
2019-06-12 $22.08 $22.08 $22.08 $22.08 $21.66 94
2019-06-11 $22.08 $22.08 $21.96 $22.00 $21.58 1,950
2019-06-10 $22.18 $22.18 $22.07 $22.08 $21.66 4,413
2019-06-07 $22.03 $22.10 $22.00 $22.00 $21.58 6,431
2019-06-06 $21.70 $21.83 $21.70 $21.83 $21.41 3,207
2019-06-05 $21.53 $21.63 $21.51 $21.63 $21.22 6,596
2019-06-04 $21.21 $21.42 $21.21 $21.42 $21.01 2,375
2019-06-03 $21.04 $21.06 $21.04 $21.05 $20.65 4,785
2019-05-31 $21.08 $21.08 $21.06 $21.06 $20.66 318
2019-05-30 $21.00 $21.17 $21.00 $21.12 $20.72 3,964
2019-05-29 $21.02 $21.06 $20.99 $21.03 $20.63 2,700
2019-05-28 $21.39 $21.39 $21.19 $21.19 $20.79 1,425
2019-05-24 $21.32 $21.36 $21.30 $21.33 $20.92 8,496
2019-05-23 $21.27 $21.27 $21.17 $21.26 $20.85 698
2019-05-22 $21.42 $21.50 $21.42 $21.47 $21.06 2,897
2019-05-21 $21.41 $21.45 $21.41 $21.43 $21.02 1,876
2019-05-20 $21.29 $21.29 $21.25 $21.28 $20.87 2,020
2019-05-17 $21.32 $21.40 $21.32 $21.40 $20.99 270
2019-05-16 $21.21 $21.48 $21.21 $21.40 $20.99 5,618
2019-05-15 $21.08 $21.23 $21.08 $21.23 $20.83 1,102
2019-05-14 $21.18 $21.20 $21.14 $21.14 $20.74 674
2019-05-13 $20.95 $20.99 $20.95 $20.99 $20.59 730
2019-05-10 $21.15 $21.26 $21.15 $21.26 $20.85 317
2019-05-09 $20.99 $21.12 $20.95 $21.12 $20.72 4,072
2019-05-08 $21.01 $21.18 $21.01 $21.12 $20.72 2,600
2019-05-07 $21.19 $21.25 $21.03 $21.11 $20.71 3,314
2019-05-06 $21.12 $21.44 $21.12 $21.43 $21.02 5,123
2019-05-03 $21.40 $21.45 $21.40 $21.42 $21.01 776
2019-05-02 $21.12 $21.24 $21.12 $21.23 $20.83 25,657
2019-05-01 $21.30 $21.30 $21.19 $21.19 $20.79 2,073
2019-04-30 $21.39 $21.43 $21.39 $21.43 $21.02 1,603
2019-04-29 $21.27 $21.30 $21.27 $21.27 $20.86 3,009
2019-04-26 $21.20 $21.31 $21.20 $21.31 $20.90 1,072
2019-04-25 $21.27 $21.27 $21.17 $21.24 $20.84 2,766
2019-04-24 $21.30 $21.32 $21.29 $21.29 $20.88 2,666
2019-04-23 $21.08 $21.29 $21.08 $21.29 $20.88 2,635
2019-04-22 $21.10 $21.10 $21.04 $21.07 $20.67 1,730
2019-04-18 $21.05 $21.10 $21.01 $21.06 $20.66 2,792
2019-04-17 $21.03 $21.07 $21.03 $21.06 $20.66 4,321
2019-04-16 $21.40 $21.40 $21.24 $21.26 $20.85 844
2019-04-15 $21.40 $21.44 $21.40 $21.43 $21.02 2,037
2019-04-12 $21.38 $21.41 $21.38 $21.40 $20.99 1,111
2019-04-11 $21.33 $21.36 $21.31 $21.36 $20.95 3,432
2019-04-10 $21.40 $21.41 $21.35 $21.36 $20.95 6,216
2019-04-09 $21.30 $21.32 $21.28 $21.28 $20.87 1,671
2019-04-08 $21.30 $21.38 $21.30 $21.38 $20.97 1,978
2019-04-05 $21.32 $21.36 $21.32 $21.36 $20.95 992
2019-04-04 $21.27 $21.30 $21.22 $21.27 $20.86 4,627
2019-04-03 $21.36 $21.39 $21.33 $21.35 $20.94 1,538
2019-04-02 $21.33 $21.34 $21.27 $21.34 $20.93 877
2019-04-01 $21.47 $21.47 $21.26 $21.36 $20.95 1,219
2019-03-29 $21.35 $21.35 $21.17 $21.27 $20.86 9,098
2019-03-28 $21.14 $21.17 $21.10 $21.17 $20.77 1,328
2019-03-27 $21.08 $21.13 $20.95 $21.09 $20.69 6,965
2019-03-26 $21.20 $21.20 $21.08 $21.14 $20.74 8,476
2019-03-25 $21.02 $21.05 $20.95 $21.03 $20.63 4,532
2019-03-22 $21.08 $21.15 $20.99 $21.00 $20.60 3,962
2019-03-21 $20.88 $21.22 $20.88 $21.20 $20.80 2,199
2019-03-20 $21.14 $21.14 $20.96 $21.02 $20.57 3,591
2019-03-19 $21.21 $21.21 $21.05 $21.05 $20.60 2,296
2019-03-18 $21.06 $21.10 $21.01 $21.10 $20.65 3,132
2019-03-15 $21.10 $21.10 $21.02 $21.02 $20.57 4,347
2019-03-14 $21.04 $21.04 $20.95 $20.99 $20.54 1,777
2019-03-13 $20.98 $20.98 $20.98 $20.98 $20.53 166
2019-03-12 $20.86 $20.90 $20.86 $20.86 $20.41 2,018
2019-03-11 $20.66 $20.82 $20.66 $20.82 $20.38 1,790
2019-03-08 $20.48 $20.57 $20.48 $20.57 $20.13 1,139
2019-03-07 $20.58 $20.64 $20.56 $20.56 $20.12 1,555
2019-03-06 $20.76 $20.78 $20.67 $20.67 $20.23 3,464
2019-03-05 $20.79 $20.83 $20.77 $20.82 $20.38 13,370
2019-03-04 $20.87 $20.87 $20.68 $20.79 $20.35 6,413
2019-03-01 $20.82 $20.88 $20.75 $20.88 $20.43 5,509
2019-02-28 $20.75 $20.84 $20.75 $20.76 $20.32 5,603
2019-02-27 $20.67 $20.78 $20.67 $20.75 $20.31 2,425
2019-02-26 $20.73 $20.75 $20.69 $20.72 $20.28 982
2019-02-25 $20.92 $20.92 $20.75 $20.75 $20.31 1,213
2019-02-22 $20.79 $20.82 $20.78 $20.80 $20.35 4,853
2019-02-21 $20.65 $20.70 $20.65 $20.70 $20.26 4,033
2019-02-20 $20.62 $20.69 $20.62 $20.69 $20.25 6,083
2019-02-19 $20.58 $20.67 $20.58 $20.63 $20.19 7,500
2019-02-15 $20.57 $20.59 $20.57 $20.59 $20.15 2,182
2019-02-14 $20.43 $20.46 $20.40 $20.46 $20.02 725
2019-02-13 $20.44 $20.46 $20.39 $20.43 $19.99 3,217
2019-02-12 $20.26 $20.39 $20.26 $20.38 $19.95 12,491
2019-02-11 $20.19 $20.22 $20.19 $20.21 $19.78 5,643
2019-02-08 $20.10 $20.19 $20.10 $20.19 $19.76 388
2019-02-07 $20.09 $20.12 $20.05 $20.12 $19.69 3,068
2019-02-06 $20.11 $20.16 $20.11 $20.14 $19.71 4,605
2019-02-05 $20.22 $20.25 $20.16 $20.25 $19.82 5,702
2019-02-04 $20.10 $20.13 $20.02 $20.13 $19.70 5,042
2019-02-01 $20.03 $20.04 $19.96 $20.04 $19.61 2,361
2019-01-31 $19.87 $20.03 $19.87 $20.03 $19.60 574
2019-01-30 $19.68 $19.80 $19.68 $19.80 $19.38 4,932
2019-01-29 $19.66 $19.66 $19.56 $19.60 $19.18 10,086
2019-01-28 $19.60 $19.60 $19.46 $19.53 $19.11 1,540
2019-01-25 $19.59 $19.70 $19.59 $19.62 $19.20 22,423
2019-01-24 $19.62 $19.62 $19.49 $19.52 $19.10 1,792
2019-01-23 $19.61 $19.63 $19.53 $19.59 $19.17 4,573
2019-01-22 $19.65 $19.65 $19.45 $19.48 $19.07 4,257
2019-01-18 $19.66 $19.66 $19.66 $19.66 $19.24 6
2019-01-17 $19.24 $19.50 $19.24 $19.50 $19.08 1,808
2019-01-16 $19.33 $19.41 $19.33 $19.37 $18.96 2,297
2019-01-15 $19.07 $19.32 $19.07 $19.32 $18.91 3,512
2019-01-14 $19.16 $19.16 $19.12 $19.12 $18.71 1,779
2019-01-11 $19.21 $19.27 $19.21 $19.24 $18.83 6,567
2019-01-10 $19.09 $19.28 $19.09 $19.28 $18.87 2,058
2019-01-09 $19.20 $19.22 $19.17 $19.17 $18.76 1,789
2019-01-08 $19.13 $19.15 $18.99 $19.15 $18.74 1,458
2019-01-07 $19.02 $19.02 $18.95 $18.96 $18.56 3,315
2019-01-04 $18.60 $18.88 $18.60 $18.88 $18.48 8,975
2019-01-03 $18.59 $18.59 $18.36 $18.40 $18.01 2,519
2019-01-02 $18.56 $18.59 $18.49 $18.59 $18.19 1,560
2018-12-31 $18.76 $18.79 $18.68 $18.79 $18.39 8,150
2018-12-28 $18.70 $18.81 $18.60 $18.63 $18.23 13,184
2018-12-27 $18.25 $18.58 $18.07 $18.58 $18.18 6,133
2018-12-26 $17.85 $18.49 $17.85 $18.49 $18.10 3,195
2018-12-24 $18.16 $18.16 $17.84 $17.84 $17.46 2,191
2018-12-21 $18.66 $18.66 $18.30 $18.31 $17.92 5,003
2018-12-20 $18.73 $18.73 $18.44 $18.57 $18.17 4,970
2018-12-19 $19.17 $19.34 $18.87 $18.90 $18.49 151,157
2018-12-18 $19.13 $19.16 $19.10 $19.10 $18.69 2,460
2018-12-17 $19.37 $19.46 $19.11 $19.11 $18.65 3,048
2018-12-14 $19.75 $19.75 $19.60 $19.60 $19.13 260
2018-12-13 $19.98 $19.98 $19.88 $19.94 $19.47 4,323
2018-12-12 $19.96 $20.10 $19.96 $19.98 $19.50 2,345
2018-12-11 $19.76 $19.86 $19.70 $19.78 $19.31 4,274
2018-12-10 $19.57 $19.78 $19.57 $19.78 $19.31 351
2018-12-07 $20.03 $20.18 $19.68 $19.68 $19.21 1,149
2018-12-06 $19.90 $19.96 $19.69 $19.78 $19.31 4,725
2018-12-04 $20.66 $20.66 $20.29 $20.29 $19.81 2,319
2018-12-03 $20.56 $20.62 $20.56 $20.62 $20.13 428
2018-11-30 $20.34 $20.47 $20.34 $20.47 $19.98 245
2018-11-29 $20.28 $20.55 $20.28 $20.42 $19.93 3,386
2018-11-28 $19.99 $20.40 $19.99 $20.34 $19.86 2,591
2018-11-27 $19.96 $19.96 $19.96 $19.96 $19.48 253
2018-11-26 $20.05 $20.07 $19.99 $20.07 $19.59 3,013
2018-11-23 $19.71 $19.89 $19.71 $19.89 $19.42 1,548
2018-11-21 $20.02 $20.02 $19.93 $19.93 $19.46 1,086
2018-11-20 $19.84 $19.84 $19.62 $19.71 $19.24 8,114
2018-11-19 $20.43 $20.43 $20.04 $20.08 $19.60 5,137
2018-11-16 $20.42 $20.51 $20.40 $20.51 $20.02 1,475
2018-11-15 $20.04 $20.38 $20.01 $20.38 $19.89 2,802
2018-11-14 $20.41 $20.41 $20.13 $20.13 $19.65 1,997
2018-11-13 $20.50 $20.50 $20.50 $20.50 $20.01 35
2018-11-12 $20.48 $20.50 $20.48 $20.50 $20.01 486
2018-11-09 $20.64 $20.67 $20.53 $20.67 $20.18 1,688
2018-11-08 $20.82 $20.82 $20.70 $20.70 $20.21 2,282
2018-11-07 $20.58 $20.80 $20.58 $20.80 $20.30 865
2018-11-06 $20.42 $20.43 $20.36 $20.38 $19.89 1,901
2018-11-05 $20.28 $20.36 $20.28 $20.33 $19.85 2,617
2018-11-02 $20.55 $20.55 $20.39 $20.39 $19.90 869
2018-11-01 $20.27 $20.45 $20.27 $20.45 $19.96 3,727
2018-10-31 $20.21 $20.43 $20.21 $20.32 $19.84 16,481
2018-10-30 $19.95 $19.95 $19.77 $19.83 $19.36 1,731
2018-10-29 $20.07 $20.07 $19.70 $19.70 $19.23 769
2018-10-26 $20.06 $20.06 $19.82 $19.82 $19.35 1,117
2018-10-25 $19.98 $20.18 $19.98 $20.18 $19.70 2,106
2018-10-24 $20.19 $20.19 $19.91 $19.91 $19.44 819
2018-10-23 $20.55 $20.77 $20.55 $20.71 $20.22 5,550
2018-10-22 $21.05 $21.05 $20.85 $20.91 $20.41 2,594
2018-10-19 $21.15 $21.15 $21.15 $21.15 $20.65 2
2018-10-18 $21.31 $21.31 $21.12 $21.15 $20.65 4,274
2018-10-17 $21.58 $21.60 $21.58 $21.60 $21.09 1,921
2018-10-16 $21.39 $21.70 $21.32 $21.70 $21.18 152,491
2018-10-15 $21.24 $21.37 $21.23 $21.33 $20.82 9,382
2018-10-12 $21.52 $21.52 $21.09 $21.32 $20.81 4,523
2018-10-11 $21.57 $21.57 $21.27 $21.27 $20.76 4,842
2018-10-10 $21.89 $21.90 $21.89 $21.89 $21.37 3,104
2018-10-09 $22.49 $22.49 $22.27 $22.27 $21.74 5,094
2018-10-08 $22.49 $22.50 $22.40 $22.50 $21.96 434
2018-10-05 $22.56 $22.63 $22.47 $22.62 $22.08 2,660
2018-10-04 $22.77 $22.86 $22.77 $22.86 $22.32 499
2018-10-03 $23.06 $23.23 $23.06 $23.11 $22.56 1,935
2018-10-02 $23.03 $23.11 $22.98 $22.98 $22.43 7,200
2018-10-01 $23.21 $23.21 $23.11 $23.11 $22.56 1,590
2018-09-28 $23.07 $23.21 $23.07 $23.15 $22.60 1,825
2018-09-27 $23.23 $23.27 $23.23 $23.24 $22.69 1,048
2018-09-26 $23.30 $23.39 $23.30 $23.37 $22.81 4,227
2018-09-25 $23.52 $23.52 $23.47 $23.49 $22.93 1,810
2018-09-24 $23.50 $23.50 $23.42 $23.47 $22.91 5,350
2018-09-21 $23.67 $23.71 $23.67 $23.71 $23.15 2,008
2018-09-20 $23.70 $23.77 $23.70 $23.75 $23.18 2,812
2018-09-19 $23.63 $23.63 $23.55 $23.56 $23.00 3,565
2018-09-18 $23.57 $23.60 $23.54 $23.57 $23.01 927
2018-09-17 $23.58 $23.58 $23.39 $23.39 $22.83 4,453
2018-09-14 $23.55 $23.64 $23.47 $23.64 $23.08 2,581
2018-09-13 $23.46 $23.51 $23.46 $23.47 $22.87 4,058
2018-09-12 $23.34 $23.35 $23.34 $23.35 $22.76 953
2018-09-11 $23.29 $23.42 $23.29 $23.42 $22.83 1,852
2018-09-10 $23.39 $23.46 $23.39 $23.45 $22.86 9,025
2018-09-07 $23.44 $23.44 $23.35 $23.35 $22.76 599
2018-09-06 $23.70 $23.78 $23.42 $23.42 $22.83 6,552
2018-09-05 $23.64 $23.72 $23.60 $23.72 $23.12 2,424
2018-09-04 $23.75 $23.85 $23.65 $23.71 $23.11 3,226
2018-08-31 $23.85 $23.87 $23.85 $23.87 $23.26 250
2018-08-30 $23.98 $23.98 $23.86 $23.86 $23.25 3,813
2018-08-29 $24.18 $24.23 $24.06 $24.18 $23.57 5,301
2018-08-28 $24.17 $24.17 $24.07 $24.12 $23.51 3,736
2018-08-27 $24.15 $24.15 $24.15 $24.15 $23.54 318
2018-08-24 $23.82 $23.90 $23.82 $23.87 $23.26 3,216
2018-08-23 $23.84 $23.84 $23.84 $23.84 $23.24 263
2018-08-22 $23.92 $23.93 $23.89 $23.93 $23.32 1,338
2018-08-21 $23.97 $24.08 $23.97 $24.08 $23.47 1,430
2018-08-20 $23.67 $23.76 $23.67 $23.76 $23.16 1,765
2018-08-17 $23.55 $23.55 $23.55 $23.55 $22.95 198
2018-08-16 $23.55 $23.55 $23.55 $23.55 $22.95 300
2018-08-15 $23.24 $23.24 $23.17 $23.20 $22.61 6,542
2018-08-14 $23.56 $23.65 $23.56 $23.63 $23.03 2,149
2018-08-13 $23.55 $23.59 $23.39 $23.39 $22.80 1,071
2018-08-10 $23.57 $23.57 $23.55 $23.55 $22.95 845
2018-08-09 $23.96 $23.98 $23.96 $23.98 $23.37 1,762
2018-08-08 $23.97 $23.98 $23.97 $23.98 $23.37 815
2018-08-07 $24.01 $24.05 $24.01 $24.01 $23.40 1,372
2018-08-06 $23.72 $23.82 $23.72 $23.82 $23.22 2,942
2018-08-03 $23.63 $23.63 $23.63 $23.63 $23.03 190
2018-08-02 $23.35 $23.50 $23.35 $23.50 $22.90 538
2018-08-01 $23.79 $23.79 $23.44 $23.46 $22.86 1,217
2018-07-31 $23.59 $23.75 $23.59 $23.73 $23.13 3,266
2018-07-30 $23.65 $23.68 $23.51 $23.54 $22.94 3,718
2018-07-27 $23.48 $23.48 $23.47 $23.47 $22.87 899
2018-07-26 $23.55 $23.65 $23.55 $23.57 $22.97 2,117
2018-07-25 $23.19 $23.43 $23.19 $23.43 $22.84 4,331
2018-07-24 $23.60 $23.60 $23.36 $23.38 $22.79 1,844
2018-07-23 $23.54 $23.54 $23.54 $23.54 $22.94 719
2018-07-20 $23.64 $23.66 $23.64 $23.66 $23.06 729
2018-07-19 $23.72 $23.80 $23.72 $23.78 $23.18 628
2018-07-18 $23.78 $23.81 $23.75 $23.81 $23.21 2,269
2018-07-17 $23.45 $23.58 $23.45 $23.58 $22.98 1,064
2018-07-16 $23.49 $23.49 $23.40 $23.40 $22.81 1,609
2018-07-13 $23.59 $23.65 $23.59 $23.60 $23.00 2,143
2018-07-12 $23.44 $23.57 $23.44 $23.51 $22.91 897
2018-07-11 $23.54 $23.54 $23.54 $23.54 $22.94 276
2018-07-10 $23.80 $23.80 $23.67 $23.67 $23.07 4,146
2018-07-09 $23.64 $23.70 $23.64 $23.69 $23.09 4,291
2018-07-06 $23.10 $23.41 $23.10 $23.41 $22.82 1,452
2018-07-05 $22.97 $23.16 $22.97 $23.16 $22.58 2,160
2018-07-03 $22.92 $22.92 $22.92 $22.92 $22.34 1,257
2018-07-02 $22.75 $22.84 $22.75 $22.84 $22.26 1,699
2018-06-29 $22.93 $23.03 $22.93 $23.03 $22.45 624
2018-06-28 $22.81 $22.85 $22.81 $22.85 $22.27 861
2018-06-27 $23.16 $23.19 $22.99 $22.99 $22.41 1,562
2018-06-26 $23.25 $23.41 $23.25 $23.41 $22.82 1,495
2018-06-25 $23.64 $23.64 $23.17 $23.17 $22.58 5,562
2018-06-22 $23.82 $23.84 $23.72 $23.74 $23.14 6,083
2018-06-21 $23.83 $23.83 $23.83 $23.83 $23.23 1,277
2018-06-20 $24.07 $24.08 $24.07 $24.08 $23.44 326
2018-06-19 $23.77 $23.93 $23.77 $23.93 $23.29 4,885
2018-06-18 $24.07 $24.08 $24.01 $24.08 $23.44 4,759
2018-06-15 $24.08 $24.18 $23.97 $24.18 $23.54 746
2018-06-14 $24.14 $24.19 $24.14 $24.19 $23.55 1,284
2018-06-13 $24.32 $24.32 $24.26 $24.27 $23.62 4,977
2018-06-12 $24.29 $24.35 $24.29 $24.33 $23.68 6,028
2018-06-11 $24.30 $24.34 $24.30 $24.34 $23.69 6,689
2018-06-08 $24.09 $24.25 $24.09 $24.25 $23.60 2,289
2018-06-07 $24.28 $24.28 $24.22 $24.22 $23.58 201
2018-06-06 $24.04 $24.26 $23.96 $24.26 $23.61 4,444
2018-06-05 $23.88 $24.01 $23.88 $24.01 $23.37 2,856
2018-06-04 $23.94 $23.94 $23.87 $23.90 $23.26 19,277
2018-06-01 $23.80 $23.80 $23.80 $23.80 $23.17 583
2018-05-31 $23.73 $23.73 $23.59 $23.59 $22.96 1,015
2018-05-30 $23.72 $23.95 $23.72 $23.91 $23.27 2,211
2018-05-29 $23.74 $23.75 $23.53 $23.53 $22.90 6,069
2018-05-25 $23.85 $23.87 $23.79 $23.83 $23.20 2,266
2018-05-24 $23.89 $23.89 $23.85 $23.85 $23.22 5,714
2018-05-23 $23.71 $23.77 $23.71 $23.73 $23.10 1,508
2018-05-22 $23.95 $23.95 $23.95 $23.95 $23.31 511
2018-05-21 $24.01 $24.01 $23.98 $23.98 $23.34 1,250
2018-05-18 $23.88 $23.88 $23.88 $23.88 $23.24 56
2018-05-17 $23.84 $23.88 $23.84 $23.88 $23.24 492
2018-05-16 $23.71 $23.83 $23.69 $23.79 $23.16 1,819
2018-05-15 $23.45 $23.53 $23.45 $23.52 $22.89 2,066
2018-05-14 $23.67 $23.67 $23.58 $23.58 $22.95 11,998
2018-05-11 $23.48 $23.50 $23.46 $23.50 $22.87 774
2018-05-10 $23.34 $23.45 $23.34 $23.43 $22.81 2,619
2018-05-09 $23.20 $23.32 $23.20 $23.27 $22.65 2,491
2018-05-08 $23.17 $23.17 $23.11 $23.14 $22.52 1,804
2018-05-07 $23.10 $23.21 $23.07 $23.09 $22.48 22,186
2018-05-04 $22.69 $23.12 $22.69 $23.00 $22.39 10,324
2018-05-03 $22.69 $22.77 $22.43 $22.75 $22.14 5,763
2018-05-02 $22.89 $22.89 $22.87 $22.87 $22.26 737
2018-05-01 $22.84 $22.84 $22.76 $22.77 $22.16 2,653
2018-04-30 $23.09 $23.09 $22.85 $22.85 $22.24 21,419
2018-04-27 $23.24 $23.24 $23.19 $23.19 $22.57 1,444
2018-04-26 $23.25 $23.25 $23.17 $23.17 $22.55 985
2018-04-25 $23.06 $23.09 $23.06 $23.06 $22.45 546
2018-04-24 $23.57 $23.57 $22.93 $22.93 $22.32 3,239
2018-04-23 $23.50 $23.55 $23.36 $23.38 $22.76 4,017
2018-04-20 $23.40 $23.40 $23.40 $23.40 $22.78 639
2018-04-19 $23.88 $23.88 $23.52 $23.59 $22.96 3,192
2018-04-18 $23.99 $24.09 $23.99 $24.00 $23.36 4,544
2018-04-17 $23.82 $23.98 $23.82 $23.94 $23.30 4,892
2018-04-16 $23.61 $23.74 $23.61 $23.68 $23.05 8,252
2018-04-13 $23.68 $23.68 $23.35 $23.35 $22.73 2,414
2018-04-12 $23.52 $23.60 $23.52 $23.54 $22.91 1,542
2018-04-11 $23.32 $23.47 $23.32 $23.33 $22.71 7,179
2018-04-10 $23.18 $23.51 $23.18 $23.49 $22.86 6,247
2018-04-09 $22.99 $23.26 $22.98 $23.10 $22.49 5,472
2018-04-06 $23.30 $23.30 $23.18 $23.18 $22.56 1,106
2018-04-05 $23.47 $23.56 $23.47 $23.51 $22.88 4,325
2018-04-04 $22.68 $23.09 $22.68 $23.09 $22.48 1,849
2018-04-03 $22.82 $23.02 $22.82 $23.02 $22.41 1,366
2018-04-02 $23.00 $23.00 $22.55 $22.66 $22.06 4,735
2018-03-29 $23.18 $23.49 $23.18 $23.38 $22.76 1,762
2018-03-28 $23.14 $23.25 $23.01 $23.03 $22.42 3,631
2018-03-27 $23.55 $23.55 $23.12 $23.12 $22.50 2,584
2018-03-26 $23.35 $23.50 $23.19 $23.50 $22.87 4,257
2018-03-23 $23.63 $23.63 $23.03 $23.04 $22.43 4,601
2018-03-22 $23.77 $23.89 $23.66 $23.66 $23.03 1,916
2018-03-21 $24.28 $24.38 $24.23 $24.30 $23.64 15,215
2018-03-20 $24.27 $24.27 $24.19 $24.22 $23.56 2,678
2018-03-19 $24.37 $24.37 $23.93 $24.04 $23.38 4,465
2018-03-16 $24.44 $24.44 $24.44 $24.44 $23.77 764
2018-03-15 $24.37 $24.38 $24.23 $24.25 $23.59 129,029
2018-03-14 $24.67 $24.67 $24.37 $24.47 $23.80 1,492
2018-03-13 $24.56 $24.63 $24.56 $24.59 $23.92 1,046
2018-03-12 $24.66 $24.70 $24.61 $24.61 $23.94 2,631
2018-03-09 $24.36 $24.55 $24.36 $24.55 $23.88 2,205
2018-03-08 $24.18 $24.18 $24.03 $24.03 $23.37 3,927
2018-03-07 $23.97 $24.07 $23.97 $24.04 $23.38 2,070
2018-03-06 $23.89 $24.04 $23.82 $24.04 $23.38 4,641
2018-03-05 $23.45 $23.77 $23.45 $23.77 $23.12 910
2018-03-02 $23.25 $23.57 $23.21 $23.54 $22.90 3,805
2018-03-01 $23.37 $23.37 $23.36 $23.36 $22.72 544
2018-02-28 $24.10 $24.10 $23.71 $23.71 $23.06 3,999
2018-02-27 $24.38 $24.38 $24.15 $24.15 $23.49 1,987
2018-02-26 $24.24 $24.32 $24.22 $24.32 $23.66 1,719
2018-02-23 $23.89 $23.91 $23.89 $23.91 $23.26 624
2018-02-22 $23.99 $23.99 $23.86 $23.94 $23.29 4,021
2018-02-21 $24.04 $24.04 $24.04 $24.04 $23.38 729
2018-02-20 $23.82 $24.04 $23.82 $23.86 $23.21 3,719
2018-02-16 $23.86 $23.99 $23.86 $23.93 $23.28 2,918
2018-02-15 $23.69 $23.84 $23.56 $23.84 $23.19 3,761
2018-02-14 $23.12 $23.61 $23.12 $23.61 $22.97 6,046
2018-02-13 $23.07 $23.16 $23.01 $23.16 $22.53 2,762
2018-02-12 $23.00 $23.19 $22.90 $23.17 $22.54 4,467
2018-02-09 $22.70 $22.74 $22.23 $22.26 $21.65 1,398
2018-02-08 $23.39 $23.39 $22.59 $22.59 $21.97 3,922
2018-02-07 $23.44 $23.63 $23.39 $23.55 $22.91 19,939
2018-02-06 $22.78 $23.45 $22.78 $23.45 $22.81 25,619
2018-02-05 $23.99 $24.16 $23.35 $23.35 $22.71 9,089
2018-02-02 $24.53 $24.53 $24.17 $24.21 $23.55 11,115
2018-02-01 $24.72 $24.72 $24.64 $24.64 $23.97 454
2018-01-31 $24.71 $24.72 $24.60 $24.60 $23.93 2,193
2018-01-30 $24.63 $24.67 $24.60 $24.64 $23.97 5,539
2018-01-29 $25.03 $25.03 $24.78 $24.80 $24.12 7,027
2018-01-26 $24.92 $25.04 $24.92 $25.04 $24.36 3,422
2018-01-25 $24.85 $24.88 $24.82 $24.86 $24.18 607
2018-01-24 $25.00 $25.00 $24.85 $24.90 $24.22 4,202
2018-01-23 $24.79 $24.89 $24.79 $24.89 $24.21 4,088
2018-01-22 $24.79 $24.82 $24.71 $24.82 $24.14 10,026
2018-01-19 $24.63 $24.72 $24.63 $24.72 $24.05 7,751
2018-01-18 $24.45 $24.46 $24.45 $24.46 $23.79 2,097
2018-01-17 $24.30 $24.49 $24.30 $24.49 $23.82 5,781
2018-01-16 $24.43 $24.43 $24.18 $24.18 $23.52 2,798
2018-01-12 $24.17 $24.27 $24.17 $24.25 $23.59 19,144
2018-01-11 $24.08 $24.15 $24.00 $24.12 $23.46 7,061
2018-01-10 $24.00 $24.02 $24.00 $24.00 $23.35 2,405
2018-01-09 $24.14 $24.18 $24.14 $24.15 $23.49 1,773
2018-01-08 $23.91 $23.97 $23.91 $23.97 $23.32 997
2018-01-05 $23.78 $23.86 $23.78 $23.86 $23.21 34,742
2018-01-04 $23.78 $23.78 $23.70 $23.70 $23.05 104,259
2018-01-03 $23.52 $23.58 $23.52 $23.58 $22.94 2,388
2018-01-02 $23.47 $23.47 $23.37 $23.38 $22.74 5,020
2017-12-29 $23.41 $23.41 $23.38 $23.38 $22.74 2,118
2017-12-28 $23.44 $23.44 $23.39 $23.42 $22.78 4,912
2017-12-27 $23.37 $23.40 $23.34 $23.39 $22.75 2,635
2017-12-26 $23.29 $23.32 $23.29 $23.29 $22.65 6,006
2017-12-22 $23.42 $23.42 $23.33 $23.35 $22.71 1,883
2017-12-21 $23.63 $23.63 $23.42 $23.44 $22.80 4,555
2017-12-20 $23.56 $23.56 $23.53 $23.53 $22.85 5,642
2017-12-19 $23.51 $23.59 $23.48 $23.48 $22.81 107,275
2017-12-18 $23.54 $23.59 $23.52 $23.52 $22.84 12,813
2017-12-15 $23.36 $23.47 $23.36 $23.44 $22.77 846
2017-12-14 $23.38 $23.39 $23.21 $23.21 $22.54 7,280
2017-12-13 $23.44 $23.47 $23.38 $23.38 $22.71 1,954
2017-12-12 $23.46 $23.46 $23.39 $23.42 $22.75 2,727
2017-12-11 $23.56 $23.56 $23.43 $23.43 $22.76 5,077
2017-12-08 $23.54 $23.56 $23.50 $23.50 $22.83 1,171
2017-12-07 $23.36 $23.47 $23.36 $23.45 $22.78 4,140
2017-12-06 $23.25 $23.33 $23.25 $23.29 $22.62 2,086
2017-12-05 $23.36 $23.49 $23.35 $23.35 $22.68 2,539
2017-12-04 $23.63 $23.63 $23.43 $23.46 $22.79 1,304
2017-12-01 $23.68 $23.68 $23.34 $23.53 $22.85 6,020
2017-11-30 $23.52 $23.66 $23.51 $23.64 $22.96 12,625
2017-11-29 $23.61 $23.61 $23.40 $23.43 $22.76 30,501
2017-11-28 $23.46 $23.63 $23.46 $23.63 $22.96 6,421
2017-11-27 $23.49 $23.50 $23.46 $23.47 $22.79 6,465
2017-11-24 $23.46 $23.49 $23.46 $23.49 $22.82 2,473
2017-11-22 $23.52 $23.58 $23.43 $23.45 $22.78 6,841
2017-11-21 $23.52 $23.55 $23.49 $23.55 $22.87 8,408
2017-11-20 $23.30 $23.39 $23.30 $23.37 $22.70 197,381
2017-11-17 $23.20 $23.25 $23.20 $23.22 $22.55 3,361
2017-11-16 $23.06 $23.27 $23.06 $23.23 $22.56 1,586
2017-11-15 $22.93 $22.99 $22.91 $22.94 $22.28 5,962
2017-11-14 $22.97 $23.05 $22.97 $23.05 $22.39 3,974
2017-11-13 $22.86 $23.00 $22.78 $22.99 $22.33 2,729
2017-11-10 $22.84 $22.96 $22.84 $22.93 $22.27 16,577
2017-11-09 $22.95 $23.03 $22.84 $22.92 $22.26 7,930
2017-11-08 $22.97 $23.08 $22.97 $23.07 $22.41 3,091
2017-11-07 $23.18 $23.18 $22.97 $22.99 $22.33 3,417
2017-11-06 $23.13 $23.15 $23.11 $23.15 $22.49 5,424
2017-11-03 $23.16 $23.16 $23.07 $23.09 $22.43 2,845
2017-11-02 $23.02 $23.10 $22.97 $23.05 $22.39 1,462
2017-11-01 $23.27 $23.27 $22.97 $23.06 $22.40 13,527
2017-10-31 $23.19 $23.20 $23.14 $23.17 $22.51 6,109
2017-10-30 $23.15 $23.15 $23.04 $23.06 $22.40 3,661
2017-10-27 $23.01 $23.27 $23.01 $23.27 $22.60 7,053
2017-10-26 $22.99 $23.05 $22.99 $23.05 $22.39 2,005
2017-10-25 $22.97 $22.97 $22.80 $22.87 $22.21 7,066
2017-10-24 $22.98 $23.09 $22.98 $23.08 $22.41 2,107
2017-10-23 $23.11 $23.11 $22.99 $23.00 $22.34 5,697
2017-10-20 $23.16 $23.17 $23.08 $23.08 $22.42 1,753
2017-10-19 $22.89 $22.94 $22.73 $22.93 $22.27 1,873
2017-10-18 $22.99 $23.01 $22.92 $23.01 $22.35 1,959
2017-10-17 $22.90 $22.90 $22.86 $22.86 $22.20 9,078
2017-10-16 $22.87 $22.87 $22.82 $22.86 $22.21 7,143
2017-10-13 $22.86 $22.90 $22.86 $22.87 $22.21 2,954
2017-10-12 $22.87 $22.87 $22.84 $22.85 $22.19 1,055
2017-10-11 $22.89 $22.89 $22.83 $22.83 $22.17 6,572
2017-10-10 $22.93 $22.93 $22.77 $22.85 $22.19 9,855
2017-10-09 $22.90 $22.90 $22.77 $22.77 $22.12 1,595
2017-10-06 $22.82 $22.85 $22.78 $22.78 $22.12 2,150
2017-10-05 $22.84 $22.84 $22.76 $22.81 $22.15 2,186
2017-10-04 $22.81 $22.81 $22.75 $22.77 $22.11 2,240
2017-10-03 $22.79 $22.79 $22.72 $22.76 $22.11 3,159
2017-10-02 $22.53 $22.65 $22.53 $22.65 $22.00 3,201
2017-09-29 $22.37 $22.50 $22.37 $22.48 $21.83 5,591
2017-09-28 $22.21 $22.34 $22.21 $22.34 $21.70 17,188
2017-09-27 $22.16 $22.34 $22.16 $22.29 $21.65 9,878
2017-09-26 $21.99 $22.06 $21.96 $21.98 $21.35 15,690
2017-09-25 $22.07 $22.07 $21.88 $21.96 $21.33 75,673
2017-09-22 $21.78 $22.03 $21.78 $22.03 $21.39 178,019
2017-09-21 $21.89 $21.89 $21.80 $21.84 $21.21 3,083
2017-09-20 $21.83 $21.87 $21.81 $21.83 $21.18 2,299
2017-09-19 $21.86 $21.90 $21.86 $21.89 $21.24 4,233
2017-09-18 $21.84 $21.89 $21.82 $21.82 $21.17 7,417
2017-09-15 $21.71 $21.75 $21.71 $21.74 $21.09 46,733
2017-09-14 $21.62 $21.69 $21.62 $21.67 $21.02 7,153
2017-09-13 $21.61 $21.61 $21.60 $21.60 $20.95 637
2017-09-12 $21.57 $21.60 $21.53 $21.60 $20.95 2,730
2017-09-11 $21.38 $21.45 $21.37 $21.44 $20.80 1,620
2017-09-08 $21.19 $21.23 $21.11 $21.23 $20.59 2,609
2017-09-07 $21.31 $21.31 $21.14 $21.21 $20.57 3,680
2017-09-06 $21.22 $21.24 $21.19 $21.24 $20.61 3,827
2017-09-05 $21.40 $21.40 $21.13 $21.25 $20.61 54,093
2017-09-01 $21.45 $21.47 $21.42 $21.46 $20.82 3,111
2017-08-31 $21.34 $21.40 $21.34 $21.38 $20.74 2,180
2017-08-30 $21.09 $21.20 $21.09 $21.20 $20.57 1,011
2017-08-29 $20.88 $21.06 $20.88 $21.02 $20.39 30,949
2017-08-28 $21.10 $21.10 $20.94 $20.97 $20.34 19,356
2017-08-25 $20.95 $21.03 $20.94 $20.95 $20.32 16,484
2017-08-24 $20.93 $20.98 $20.87 $20.87 $20.25 8,202
2017-08-23 $20.92 $20.97 $20.90 $20.90 $20.27 36,620
2017-08-22 $21.02 $21.07 $20.93 $21.07 $20.44 6,176
2017-08-21 $20.85 $20.87 $20.83 $20.83 $20.21 2,517
2017-08-18 $20.87 $20.95 $20.87 $20.91 $20.29 3,730
2017-08-17 $21.14 $21.14 $21.02 $21.02 $20.39 763
2017-08-16 $21.29 $21.34 $21.23 $21.23 $20.59 2,815
2017-08-15 $21.28 $21.28 $21.17 $21.17 $20.54 3,826
2017-08-14 $21.23 $21.29 $21.22 $21.22 $20.59 4,636
2017-08-11 $20.82 $20.99 $20.82 $20.98 $20.35 3,626
2017-08-10 $21.01 $21.01 $20.93 $20.94 $20.31 1,751
2017-08-09 $21.37 $21.37 $21.23 $21.29 $20.65 7,548
2017-08-08 $21.49 $21.61 $21.49 $21.54 $20.90 2,543
2017-08-07 $21.48 $21.52 $21.48 $21.52 $20.87 1,757
2017-08-04 $21.39 $21.40 $21.38 $21.40 $20.76 6,170
2017-08-03 $21.35 $21.38 $21.35 $21.36 $20.72 531
2017-08-02 $21.52 $21.52 $21.27 $21.37 $20.73 3,063
2017-08-01 $21.45 $21.54 $21.45 $21.54 $20.89 2,464
2017-07-31 $21.65 $21.65 $21.41 $21.43 $20.79 2,958
2017-07-28 $21.61 $21.61 $21.46 $21.49 $20.85 14,438
2017-07-27 $21.81 $21.81 $21.53 $21.56 $20.91 9,052
2017-07-26 $21.75 $21.79 $21.71 $21.71 $21.06 1,541
2017-07-25 $21.71 $21.85 $21.71 $21.77 $21.12 5,432
2017-07-24 $21.74 $21.74 $21.69 $21.69 $21.05 1,099
2017-07-21 $21.77 $21.77 $21.69 $21.71 $21.06 2,272
2017-07-20 $21.88 $21.88 $21.82 $21.88 $21.22 4,365
2017-07-19 $21.77 $21.89 $21.76 $21.86 $21.21 19,001
2017-07-18 $21.60 $21.63 $21.57 $21.63 $20.98 2,763
2017-07-17 $21.65 $21.73 $21.64 $21.73 $21.08 18,940
2017-07-14 $21.56 $21.67 $21.56 $21.67 $21.02 8,754
2017-07-13 $21.41 $21.59 $21.41 $21.55 $20.91 3,844
2017-07-12 $21.53 $21.59 $21.51 $21.53 $20.88 2,399
2017-07-11 $21.36 $21.38 $21.24 $21.34 $20.70 4,421
2017-07-10 $21.25 $21.38 $21.24 $21.38 $20.74 17,513
2017-07-07 $21.19 $21.31 $21.19 $21.30 $20.66 1,172
2017-07-06 $21.09 $21.16 $21.09 $21.16 $20.53 4,924
2017-07-05 $21.26 $21.32 $21.26 $21.27 $20.63 1,734
2017-07-03 $21.35 $21.39 $21.35 $21.35 $20.71 2,230
2017-06-30 $21.28 $21.29 $21.20 $21.28 $20.64 6,787
2017-06-29 $21.13 $21.19 $21.12 $21.19 $20.56 1,157
2017-06-28 $21.30 $21.42 $21.30 $21.38 $20.74 12,371
2017-06-27 $21.26 $21.32 $21.21 $21.21 $20.58 2,334
2017-06-26 $21.35 $21.36 $21.28 $21.33 $20.69 9,735
2017-06-23 $21.19 $21.19 $21.17 $21.17 $20.54 3,869
2017-06-22 $21.03 $21.17 $21.03 $21.12 $20.49 5,072
2017-06-21 $21.16 $21.20 $21.00 $21.04 $20.36 44,214
2017-06-20 $21.21 $21.21 $21.14 $21.16 $20.48 5,315
2017-06-19 $21.18 $21.39 $21.18 $21.35 $20.66 10,755
2017-06-16 $21.06 $21.10 $21.06 $21.08 $20.40 913
2017-06-15 $21.19 $21.19 $21.12 $21.18 $20.49 1,492
2017-06-14 $21.54 $21.54 $21.27 $21.34 $20.65 2,190
2017-06-13 $21.48 $21.48 $21.43 $21.44 $20.75 1,025
2017-06-12 $21.34 $21.42 $21.33 $21.33 $20.65 2,559
2017-06-09 $21.35 $21.42 $21.32 $21.34 $20.65 3,027
2017-06-08 $21.21 $21.37 $21.21 $21.31 $20.62 9,178
2017-06-07 $21.25 $21.25 $21.18 $21.18 $20.50 5,708
2017-06-06 $21.15 $21.19 $21.10 $21.15 $20.47 4,111
2017-06-05 $21.25 $21.28 $21.23 $21.28 $20.59 2,817
2017-06-02 $21.37 $21.39 $21.32 $21.34 $20.65 1,457
2017-06-01 $21.04 $21.30 $21.04 $21.29 $20.60 38,199
2017-05-31 $20.99 $20.99 $20.81 $20.96 $20.28 2,254
2017-05-30 $20.93 $20.94 $20.92 $20.92 $20.25 2,522
2017-05-26 $20.94 $21.04 $20.94 $21.04 $20.36 4,376
2017-05-25 $20.96 $21.05 $20.94 $20.98 $20.30 5,340
2017-05-24 $20.95 $20.95 $20.95 $20.95 $20.27 1,060
2017-05-23 $21.13 $21.13 $21.04 $21.04 $20.36 2,879
2017-05-22 $21.04 $21.11 $21.04 $21.08 $20.40 2,259
2017-05-19 $20.99 $21.04 $20.99 $21.03 $20.35 1,244
2017-05-18 $20.78 $20.80 $20.76 $20.76 $20.09 1,558
2017-05-17 $20.95 $20.96 $20.95 $20.96 $20.29 569
2017-05-16 $21.23 $21.23 $21.13 $21.14 $20.46 3,198
2017-05-15 $21.29 $21.34 $21.21 $21.21 $20.52 2,045
2017-05-12 $21.22 $21.22 $21.11 $21.12 $20.44 3,610
2017-05-11 $21.35 $21.37 $21.20 $21.33 $20.64 3,552
2017-05-10 $21.45 $21.54 $21.44 $21.54 $20.84 4,945
2017-05-09 $21.38 $21.39 $21.34 $21.36 $20.67 6,666
2017-05-08 $21.29 $21.41 $21.24 $21.27 $20.58 3,358
2017-05-05 $21.13 $21.36 $21.13 $21.36 $20.67 5,701
2017-05-04 $21.14 $21.14 $21.07 $21.08 $20.40 2,648
2017-05-03 $21.39 $21.39 $21.18 $21.24 $20.56 6,570
2017-05-02 $21.42 $21.45 $21.38 $21.41 $20.72 1,161
2017-05-01 $21.49 $21.50 $21.39 $21.40 $20.71 3,389
2017-04-28 $21.45 $21.52 $21.45 $21.47 $20.78 30,285
2017-04-27 $21.50 $21.59 $21.50 $21.57 $20.87 1,267
2017-04-26 $21.71 $21.77 $21.69 $21.69 $20.99 7,970
2017-04-25 $21.54 $21.58 $21.52 $21.58 $20.88 1,212
2017-04-24 $21.71 $21.76 $21.49 $21.56 $20.87 3,522
2017-04-21 $21.42 $21.48 $21.40 $21.48 $20.79 3,923
2017-04-20 $21.62 $21.65 $21.55 $21.55 $20.86 2,017
2017-04-19 $21.48 $21.61 $21.33 $21.33 $20.64 5,033
2017-04-18 $21.37 $21.48 $21.37 $21.47 $20.78 3,070
2017-04-17 $21.44 $21.44 $21.31 $21.34 $20.65 1,549
2017-04-13 $21.51 $21.58 $21.32 $21.32 $20.63 2,749
2017-04-12 $21.85 $21.85 $21.54 $21.55 $20.86 5,568
2017-04-11 $21.57 $21.72 $21.55 $21.72 $21.02 4,965
2017-04-10 $21.56 $21.69 $21.56 $21.59 $20.89 6,343
2017-04-07 $21.49 $21.50 $21.49 $21.50 $20.81 848
2017-04-06 $21.39 $21.53 $21.39 $21.42 $20.73 3,589
2017-04-05 $21.58 $21.63 $21.26 $21.26 $20.57 3,183
2017-04-04 $21.46 $21.48 $21.36 $21.43 $20.74 2,144
2017-04-03 $21.79 $21.79 $21.39 $21.44 $20.75 2,946
2017-03-31 $21.64 $21.68 $21.64 $21.67 $20.97 853
2017-03-30 $21.59 $21.60 $21.58 $21.58 $20.88 6,657
2017-03-29 $21.47 $21.70 $21.47 $21.69 $20.99 1,786
2017-03-28 $21.21 $21.35 $21.21 $21.31 $20.62 3,494
2017-03-27 $20.84 $21.22 $20.84 $21.20 $20.52 3,561
2017-03-24 $21.14 $21.14 $20.96 $21.03 $20.35 2,082
2017-03-23 $21.04 $21.14 $21.04 $21.10 $20.42 8,356
2017-03-22 $21.00 $21.00 $20.95 $20.95 $20.20 1,391
2017-03-21 $21.13 $21.21 $21.11 $21.21 $20.45 2,523
2017-03-20 $21.42 $21.42 $21.34 $21.34 $20.58 2,737
2017-03-17 $21.61 $21.61 $21.54 $21.54 $20.77 8,206
2017-03-16 $21.53 $21.61 $21.49 $21.60 $20.82 1,111
2017-03-15 $21.10 $21.41 $21.08 $21.39 $20.63 5,581
2017-03-14 $21.02 $21.03 $20.99 $21.03 $20.28 1,412
2017-03-13 $21.23 $21.28 $21.23 $21.23 $20.47 9,130
2017-03-10 $21.34 $21.34 $21.24 $21.24 $20.48 737
2017-03-09 $21.23 $21.23 $21.11 $21.18 $20.42 796
2017-03-08 $21.41 $21.42 $21.31 $21.33 $20.57 8,124
2017-03-07 $21.73 $21.73 $21.41 $21.45 $20.68 28,757
2017-03-06 $21.68 $21.71 $21.62 $21.71 $20.93 1,617
2017-03-03 $22.15 $22.15 $21.93 $21.94 $21.15 4,043
2017-03-02 $22.16 $22.19 $22.03 $22.03 $21.24 38,158
2017-03-01 $22.19 $22.20 $22.12 $22.15 $21.36 11,868
2017-02-28 $22.24 $22.24 $21.95 $21.99 $21.20 4,365
2017-02-27 $22.28 $22.50 $22.28 $22.43 $21.62 2,711
2017-02-24 $22.25 $22.33 $22.18 $22.26 $21.47 5,792
2017-02-23 $22.43 $22.45 $22.32 $22.32 $21.52 1,882
2017-02-22 $22.45 $22.49 $22.35 $22.37 $21.57 2,371
2017-02-21 $22.42 $22.57 $22.41 $22.57 $21.77 3,223
2017-02-17 $22.31 $22.33 $22.28 $22.30 $21.50 3,335
2017-02-16 $22.59 $22.59 $22.35 $22.41 $21.61 13,390
2017-02-15 $22.45 $22.59 $22.45 $22.57 $21.76 2,905
2017-02-14 $22.40 $22.48 $22.38 $22.48 $21.68 3,197
2017-02-13 $22.34 $22.45 $22.32 $22.42 $21.62 2,303
2017-02-10 $22.15 $22.33 $22.15 $22.33 $21.53 2,036
2017-02-09 $21.87 $22.10 $21.87 $22.05 $21.26 11,665
2017-02-08 $21.62 $21.85 $21.62 $21.84 $21.06 4,304
2017-02-07 $21.84 $21.84 $21.84 $21.84 $21.06 191
2017-02-06 $21.93 $21.93 $21.82 $21.84 $21.06 1,570
2017-02-03 $21.76 $22.04 $21.76 $21.98 $21.19 1,898
2017-02-02 $21.72 $21.89 $21.72 $21.80 $21.02 3,593
2017-02-01 $21.85 $21.86 $21.67 $21.78 $21.00 2,033
2017-01-31 $21.70 $21.82 $21.59 $21.82 $21.04 3,390
2017-01-30 $21.59 $21.70 $21.58 $21.69 $20.91 2,084
2017-01-27 $21.95 $22.01 $21.89 $21.91 $21.13 4,276
2017-01-26 $22.20 $22.20 $22.02 $22.02 $21.23 12,005
2017-01-25 $22.23 $22.26 $22.15 $22.21 $21.42 7,142
2017-01-24 $21.86 $22.10 $21.86 $22.09 $21.30 3,514
2017-01-23 $21.67 $21.69 $21.64 $21.66 $20.88 2,273
2017-01-20 $21.77 $21.87 $21.77 $21.82 $21.04 3,683
2017-01-19 $21.69 $21.69 $21.62 $21.68 $20.90 3,610
2017-01-18 $21.84 $21.84 $21.80 $21.80 $21.02 1,096
2017-01-17 $22.04 $22.06 $22.01 $22.02 $21.23 1,457
2017-01-13 $22.05 $22.05 $22.04 $22.04 $21.25 2,391
2017-01-12 $21.92 $21.98 $21.92 $21.98 $21.20 1,620
2017-01-11 $22.07 $22.08 $22.02 $22.08 $21.29 776
2017-01-10 $21.94 $22.03 $21.93 $22.00 $21.21 3,664
2017-01-09 $21.95 $22.07 $21.92 $21.92 $21.14 6,212
2017-01-06 $22.14 $22.22 $22.11 $22.18 $21.39 7,943
2017-01-05 $22.26 $22.33 $22.15 $22.30 $21.50 4,203
2017-01-04 $22.00 $22.38 $22.00 $22.33 $21.54 8,137
2017-01-03 $21.89 $21.93 $21.72 $21.78 $21.00 3,781
2016-12-30 $21.81 $21.81 $21.60 $21.62 $20.84 1,210
2016-12-29 $21.71 $21.71 $21.65 $21.65 $20.88 2,821
2016-12-28 $21.86 $21.86 $21.66 $21.66 $20.89 2,169
2016-12-27 $22.07 $22.07 $22.02 $22.06 $21.27 4,392
2016-12-23 $21.77 $21.86 $21.77 $21.85 $21.07 1,904
2016-12-22 $21.86 $21.88 $21.81 $21.84 $21.06 3,626
2016-12-21 $22.05 $22.05 $21.99 $21.99 $21.20 1,366
2016-12-20 $22.04 $22.08 $22.01 $22.05 $21.22 4,699
2016-12-19 $22.15 $22.15 $21.84 $21.85 $21.03 3,818
2016-12-16 $21.89 $21.89 $21.86 $21.86 $21.04 926
2016-12-15 $21.72 $21.95 $21.72 $21.90 $21.08 9,095
2016-12-14 $22.18 $22.18 $21.85 $21.85 $21.03 3,938
2016-12-13 $22.29 $22.29 $22.15 $22.21 $21.38 2,093
2016-12-12 $22.39 $22.39 $22.14 $22.20 $21.37 3,475
2016-12-09 $22.22 $22.34 $22.21 $22.30 $21.46 4,280
2016-12-08 $22.03 $22.21 $21.97 $22.21 $21.38 7,063
2016-12-07 $21.86 $22.02 $21.81 $22.02 $21.20 10,422
2016-12-06 $21.66 $21.86 $21.58 $21.84 $21.02 3,745
2016-12-05 $21.51 $21.72 $21.51 $21.66 $20.85 3,525
2016-12-02 $21.17 $21.23 $21.17 $21.21 $20.42 5,410
2016-12-01 $21.34 $21.40 $21.15 $21.17 $20.37 6,094
2016-11-30 $21.27 $21.38 $21.22 $21.24 $20.44 4,748
2016-11-29 $21.11 $21.11 $20.99 $20.99 $20.20 6,543
2016-11-28 $21.44 $21.44 $21.18 $21.22 $20.43 17,541
2016-11-25 $21.44 $21.47 $21.44 $21.47 $20.67 1,277
2016-11-23 $21.26 $21.44 $21.21 $21.41 $20.61 4,098
2016-11-22 $21.21 $21.34 $21.21 $21.32 $20.52 6,057
2016-11-21 $21.17 $21.17 $21.09 $21.15 $20.36 2,059
2016-11-18 $20.99 $21.03 $20.93 $21.02 $20.23 8,770
2016-11-17 $21.07 $21.07 $20.92 $20.92 $20.14 13,424
2016-11-16 $20.90 $20.94 $20.85 $20.94 $20.16 4,254
2016-11-15 $20.84 $20.90 $20.82 $20.86 $20.08 1,195
2016-11-14 $20.72 $20.87 $20.72 $20.83 $20.05 2,805
2016-11-11 $20.34 $20.62 $20.32 $20.62 $19.84 5,033
2016-11-10 $20.40 $20.41 $20.27 $20.41 $19.65 1,373
2016-11-09 $19.62 $20.20 $19.59 $20.15 $19.40 7,821
2016-11-08 $19.40 $19.66 $19.37 $19.66 $18.92 4,756
2016-11-07 $19.20 $19.50 $19.20 $19.49 $18.76 20,626
2016-11-04 $18.90 $19.20 $18.88 $19.05 $18.33 24,543
2016-11-03 $19.02 $19.02 $18.89 $18.94 $18.23 17,660
2016-11-02 $19.09 $19.09 $18.93 $18.93 $18.22 1,852
2016-11-01 $19.37 $19.37 $19.05 $19.18 $18.46 4,320
2016-10-31 $19.39 $19.39 $19.37 $19.39 $18.67 3,862
2016-10-28 $19.56 $19.57 $19.43 $19.43 $18.70 1,398
2016-10-27 $19.91 $19.91 $19.63 $19.63 $18.89 2,013
2016-10-26 $19.96 $20.04 $19.86 $19.87 $19.13 1,799
2016-10-25 $20.22 $20.22 $20.09 $20.09 $19.34 1,602
2016-10-24 $20.20 $20.27 $20.16 $20.16 $19.41 2,559
2016-10-21 $20.12 $20.12 $20.05 $20.05 $19.30 591
2016-10-20 $20.21 $20.21 $20.19 $20.21 $19.45 2,320
2016-10-19 $20.15 $20.34 $20.06 $20.26 $19.50 7,325
2016-10-18 $20.14 $20.14 $20.14 $20.14 $19.39 236
2016-10-17 $19.97 $20.01 $19.97 $19.97 $19.22 2,800
2016-10-14 $20.01 $20.02 $19.99 $19.99 $19.24 3,725
2016-10-13 $20.00 $20.11 $19.95 $20.09 $19.34 2,865
2016-10-12 $20.12 $20.20 $20.08 $20.20 $19.44 1,471
2016-10-11 $20.10 $20.10 $20.10 $20.10 $19.35 206
2016-10-10 $20.48 $20.48 $20.48 $20.48 $19.71 506
2016-10-07 $20.43 $20.43 $20.29 $20.29 $19.53 1,440
2016-10-06 $20.37 $20.42 $20.37 $20.42 $19.66 2,886
2016-10-05 $20.47 $20.51 $20.45 $20.47 $19.70 1,802
2016-10-04 $20.61 $20.61 $20.30 $20.32 $19.56 1,367
2016-10-03 $20.70 $20.70 $20.48 $20.58 $19.81 107,240
2016-09-30 $20.68 $20.74 $20.57 $20.72 $19.94 4,040
2016-09-29 $20.72 $20.72 $20.52 $20.61 $19.83 3,483
2016-09-28 $20.50 $20.69 $20.50 $20.69 $19.92 2,528
2016-09-27 $20.47 $20.56 $20.47 $20.56 $19.79 1,475
2016-09-26 $20.61 $20.61 $20.61 $20.61 $19.84 156
2016-09-23 $20.80 $20.80 $20.61 $20.61 $19.84 1,461
2016-09-22 $20.74 $20.83 $20.74 $20.83 $20.05 2,994
2016-09-21 $20.20 $20.55 $20.20 $20.55 $19.78 11,173
2016-09-20 $20.25 $20.30 $20.25 $20.27 $19.49 746
2016-09-19 $20.11 $20.34 $20.11 $20.24 $19.46 3,635
2016-09-16 $20.10 $20.11 $20.06 $20.06 $19.28 671
2016-09-15 $20.17 $20.19 $20.17 $20.17 $19.39 1,130
2016-09-14 $19.98 $19.98 $19.91 $19.93 $19.16 2,392
2016-09-13 $20.15 $20.16 $19.96 $19.96 $19.19 5,989
2016-09-12 $20.06 $20.38 $20.06 $20.38 $19.59 983
2016-09-09 $20.40 $20.40 $20.25 $20.25 $19.47 393
2016-09-08 $20.87 $20.87 $20.82 $20.83 $20.02 2,100
2016-09-07 $20.76 $20.89 $20.76 $20.89 $20.08 10,366
2016-09-06 $20.72 $20.83 $20.72 $20.83 $20.02 18,557
2016-09-02 $20.67 $20.67 $20.65 $20.65 $19.85 1,885
2016-09-01 $20.46 $20.51 $20.44 $20.46 $19.67 3,821
2016-08-31 $20.50 $20.50 $20.36 $20.40 $19.61 3,955
2016-08-30 $20.79 $20.79 $20.53 $20.54 $19.75 5,727
2016-08-29 $20.61 $20.76 $20.61 $20.76 $19.96 1,432
2016-08-26 $20.83 $20.94 $20.59 $20.69 $19.89 5,247
2016-08-25 $20.76 $20.78 $20.69 $20.71 $19.91 8,251
2016-08-24 $20.93 $20.93 $20.70 $20.73 $19.93 8,120
2016-08-23 $20.99 $20.99 $20.94 $20.94 $20.13 1,958
2016-08-22 $20.82 $20.87 $20.82 $20.84 $20.04 5,758
2016-08-19 $20.84 $20.88 $20.80 $20.87 $20.06 3,127
2016-08-18 $20.84 $20.90 $20.84 $20.90 $20.09 2,658
2016-08-17 $20.69 $20.75 $20.61 $20.73 $19.93 13,114
2016-08-16 $20.84 $20.85 $20.76 $20.78 $19.98 4,198
2016-08-15 $20.96 $20.96 $20.96 $20.96 $20.15 301
2016-08-12 $20.92 $20.93 $20.82 $20.88 $20.07 3,397
2016-08-11 $20.89 $20.91 $20.86 $20.89 $20.08 5,440
2016-08-10 $20.89 $20.89 $20.80 $20.84 $20.03 8,217
2016-08-09 $20.85 $20.89 $20.79 $20.86 $20.05 8,193
2016-08-08 $20.74 $20.84 $20.74 $20.79 $19.99 7,435
2016-08-05 $20.70 $20.83 $20.70 $20.79 $19.99 4,835
2016-08-04 $20.80 $20.81 $20.76 $20.80 $20.00 2,941
2016-08-03 $20.72 $20.76 $20.68 $20.73 $19.93 1,721
2016-08-02 $20.94 $20.94 $20.68 $20.75 $19.95 14,028
2016-08-01 $20.87 $20.91 $20.86 $20.89 $20.08 3,331
2016-07-29 $20.94 $20.97 $20.91 $20.97 $20.15 30,378
2016-07-28 $20.80 $20.87 $20.76 $20.85 $20.04 4,061
2016-07-27 $20.86 $20.86 $20.77 $20.82 $20.02 7,838
2016-07-26 $20.87 $20.89 $20.76 $20.87 $20.06 15,830
2016-07-25 $20.79 $20.80 $20.73 $20.73 $19.93 9,420
2016-07-22 $20.81 $20.89 $20.76 $20.85 $20.04 5,846
2016-07-21 $20.77 $20.77 $20.63 $20.64 $19.84 4,948
2016-07-20 $20.83 $20.87 $20.80 $20.83 $20.02 2,524
2016-07-19 $20.80 $20.80 $20.77 $20.77 $19.97 1,167
2016-07-18 $20.80 $20.89 $20.80 $20.85 $20.04 16,427
2016-07-15 $20.83 $20.84 $20.79 $20.82 $20.01 3,508
2016-07-14 $20.87 $20.87 $20.82 $20.83 $20.02 7,057
2016-07-13 $20.88 $20.89 $20.84 $20.84 $20.04 14,616
2016-07-12 $20.88 $20.90 $20.85 $20.85 $20.04 2,693
2016-07-11 $20.74 $20.84 $20.74 $20.79 $19.99 140,449
2016-07-08 $20.46 $20.72 $20.45 $20.70 $19.90 28,472
2016-07-07 $20.47 $20.47 $20.37 $20.38 $19.59 1,875
2016-07-06 $20.31 $20.44 $20.31 $20.44 $19.65 1,112
2016-07-05 $20.36 $20.36 $20.31 $20.34 $19.55 1,805
2016-07-01 $20.40 $20.41 $20.29 $20.29 $19.51 5,116
2016-06-30 $20.04 $20.32 $20.04 $20.32 $19.53 10,125
2016-06-29 $19.79 $19.94 $19.79 $19.94 $19.17 7,145
2016-06-28 $19.54 $19.66 $19.52 $19.65 $18.89 10,661
2016-06-27 $19.43 $19.43 $19.42 $19.42 $18.67 1,587
2016-06-24 $19.75 $19.83 $19.68 $19.75 $18.99 3,279
2016-06-23 $20.11 $20.15 $20.07 $20.12 $19.34 3,658
2016-06-22 $20.04 $20.04 $19.93 $19.96 $19.19 4,456
2016-06-21 $20.07 $20.07 $19.97 $19.97 $19.15 3,472
2016-06-20 $19.97 $20.05 $19.97 $20.01 $19.19 17,340
2016-06-17 $19.90 $19.90 $19.70 $19.83 $19.02 14,577
2016-06-16 $19.73 $19.93 $19.72 $19.92 $19.10 17,773
2016-06-15 $19.92 $19.92 $19.84 $19.85 $19.03 653
2016-06-14 $19.87 $19.89 $19.81 $19.89 $19.08 6,703
2016-06-13 $19.88 $19.93 $19.83 $19.83 $19.02 5,439
2016-06-10 $20.02 $20.02 $19.97 $19.97 $19.15 677
2016-06-09 $20.14 $20.16 $20.12 $20.16 $19.34 2,961
2016-06-08 $20.05 $20.14 $20.05 $20.12 $19.30 5,073
2016-06-07 $19.97 $20.05 $19.97 $20.00 $19.18 1,431
2016-06-06 $19.89 $19.89 $19.87 $19.87 $19.06 449
2016-06-03 $19.85 $19.94 $19.79 $19.94 $19.12 3,939
2016-06-02 $19.73 $19.85 $19.72 $19.85 $19.04 2,246
2016-06-01 $19.59 $19.78 $19.59 $19.74 $18.93 2,872
2016-05-31 $19.67 $19.68 $19.67 $19.67 $18.86 3,022
2016-05-27 $19.59 $19.68 $19.59 $19.65 $18.85 2,571
2016-05-26 $19.61 $19.62 $19.58 $19.58 $18.78 4,499
2016-05-25 $19.63 $19.63 $19.52 $19.53 $18.73 2,704
2016-05-24 $19.41 $19.54 $19.41 $19.53 $18.73 10,783
2016-05-23 $19.21 $19.26 $19.21 $19.22 $18.43 2,940
2016-05-20 $19.01 $19.01 $19.01 $19.01 $18.23 5
2016-05-19 $19.01 $19.01 $19.01 $19.01 $18.23 232
2016-05-18 $19.14 $19.33 $19.14 $19.16 $18.38 1,988
2016-05-17 $19.47 $19.47 $19.16 $19.19 $18.41 6,151
2016-05-16 $19.54 $19.60 $19.54 $19.60 $18.79 650
2016-05-13 $19.55 $19.59 $19.42 $19.42 $18.62 4,651
2016-05-12 $19.48 $19.63 $19.48 $19.61 $18.80 2,862
2016-05-11 $19.66 $19.66 $19.52 $19.53 $18.73 2,554
2016-05-10 $19.57 $19.68 $19.57 $19.68 $18.88 11,513
2016-05-09 $19.46 $19.56 $19.46 $19.55 $18.75 1,143
2016-05-06 $19.30 $19.40 $19.30 $19.40 $18.60 1,259
2016-05-05 $19.32 $19.40 $19.29 $19.29 $18.50 3,684
2016-05-04 $19.30 $19.38 $19.30 $19.33 $18.54 4,496
2016-05-03 $19.33 $19.37 $19.33 $19.37 $18.58 913
2016-05-02 $19.28 $19.44 $19.28 $19.44 $18.65 7,178
2016-04-29 $19.18 $19.24 $19.18 $19.24 $18.45 938
2016-04-28 $19.34 $19.49 $19.26 $19.26 $18.47 2,062
2016-04-27 $19.38 $19.38 $19.33 $19.33 $18.54 2,686
2016-04-26 $19.41 $19.41 $19.35 $19.38 $18.59 1,506
2016-04-25 $19.32 $19.33 $19.32 $19.33 $18.54 831
2016-04-22 $19.36 $19.36 $19.20 $19.31 $18.52 13,302
2016-04-21 $19.52 $19.52 $19.35 $19.36 $18.57 11,836
2016-04-20 $19.66 $19.67 $19.57 $19.57 $18.77 10,041
2016-04-19 $19.69 $19.69 $19.65 $19.65 $18.84 2,077
2016-04-18 $19.62 $19.71 $19.62 $19.71 $18.90 2,806
2016-04-15 $19.48 $19.56 $19.46 $19.55 $18.75 3,840
2016-04-14 $19.50 $19.51 $19.49 $19.49 $18.69 4,236
2016-04-13 $19.46 $19.51 $19.42 $19.50 $18.70 5,622
2016-04-12 $19.26 $19.39 $19.26 $19.39 $18.60 3,612
2016-04-11 $19.42 $19.42 $19.37 $19.37 $18.58 655
2016-04-08 $19.34 $19.34 $19.32 $19.34 $18.55 500
2016-04-07 $19.34 $19.39 $19.26 $19.27 $18.48 4,018
2016-04-06 $19.33 $19.45 $19.31 $19.45 $18.66 48,673
2016-04-05 $19.46 $19.46 $19.30 $19.30 $18.51 5,918
2016-04-04 $19.52 $19.53 $19.50 $19.50 $18.70 2,796
2016-04-01 $19.34 $19.47 $19.34 $19.47 $18.67 2,156
2016-03-31 $19.45 $19.45 $19.37 $19.37 $18.58 2,332
2016-03-30 $19.42 $19.43 $19.39 $19.43 $18.64 823
2016-03-29 $19.14 $19.38 $19.14 $19.38 $18.59 9,451
2016-03-28 $19.05 $19.11 $19.02 $19.05 $18.27 4,799
2016-03-24 $19.01 $19.02 $18.96 $19.00 $18.22 17,163
2016-03-23 $19.10 $19.10 $19.10 $19.10 $18.32 257
2016-03-22 $19.10 $19.22 $19.10 $19.18 $18.38 835
2016-03-21 $19.15 $19.17 $19.15 $19.17 $18.37 3,648
2016-03-18 $19.24 $19.24 $19.18 $19.22 $18.42 14,503
2016-03-17 $19.06 $19.14 $19.06 $19.14 $18.35 42,648
2016-03-16 $18.83 $19.05 $18.83 $19.03 $18.24 5,221
2016-03-15 $18.82 $18.89 $18.82 $18.88 $18.10 1,996
2016-03-14 $18.83 $18.98 $18.83 $18.95 $18.16 20,433
2016-03-11 $18.82 $18.88 $18.82 $18.86 $18.08 3,477
2016-03-10 $18.74 $18.74 $18.54 $18.62 $17.85 5,420
2016-03-09 $18.66 $18.70 $18.66 $18.68 $17.91 1,483
2016-03-08 $18.65 $18.70 $18.65 $18.65 $17.88 4,615
2016-03-07 $18.70 $18.78 $18.65 $18.65 $17.88 6,915
2016-03-04 $18.78 $18.88 $18.69 $18.84 $18.06 57,949
2016-03-03 $18.69 $18.69 $18.69 $18.69 $17.91 850
2016-03-02 $18.67 $18.71 $18.60 $18.71 $17.94 3,264
2016-03-01 $18.61 $18.72 $18.61 $18.72 $17.94 4,366
2016-02-29 $18.47 $18.52 $18.39 $18.39 $17.62 2,401
2016-02-26 $18.63 $18.63 $18.44 $18.44 $17.68 2,751
2016-02-25 $18.36 $18.43 $18.34 $18.43 $17.67 6,999
2016-02-24 $17.97 $18.19 $17.97 $18.19 $17.44 3,423
2016-02-23 $18.12 $18.21 $18.12 $18.16 $17.41 2,417
2016-02-22 $18.14 $18.25 $18.12 $18.22 $17.46 6,624
2016-02-19 $17.74 $18.01 $17.74 $18.01 $17.26 7,500
2016-02-18 $17.95 $17.95 $17.83 $17.85 $17.11 6,479
2016-02-17 $17.77 $17.90 $17.77 $17.90 $17.16 1,228
2016-02-16 $17.57 $17.68 $17.50 $17.67 $16.93 4,752
2016-02-12 $17.18 $17.31 $17.17 $17.21 $16.50 5,659
2016-02-11 $17.09 $17.15 $16.99 $17.15 $16.44 2,532
2016-02-10 $17.23 $17.37 $17.23 $17.37 $16.65 1,560
2016-02-09 $16.77 $17.12 $16.77 $17.12 $16.41 7,866
2016-02-08 $16.91 $16.91 $16.70 $16.73 $16.04 13,622
2016-02-05 $17.57 $17.57 $17.28 $17.28 $16.56 5,373
2016-02-04 $18.04 $18.04 $17.86 $17.90 $17.16 1,130
2016-02-03 $17.89 $18.04 $17.85 $18.04 $17.29 2,035
2016-02-02 $18.35 $18.35 $18.10 $18.11 $17.36 14,933
2016-02-01 $18.46 $18.66 $18.44 $18.61 $17.84 8,126
2016-01-29 $18.17 $18.47 $18.17 $18.47 $17.70 36,743
2016-01-28 $18.13 $18.13 $17.96 $17.98 $17.23 6,733
2016-01-27 $18.32 $18.33 $17.97 $17.97 $17.23 7,348
2016-01-26 $18.14 $18.35 $18.14 $18.26 $17.50 9,791
2016-01-25 $18.26 $18.26 $18.08 $18.08 $17.33 2,713
2016-01-22 $18.14 $18.26 $18.14 $18.26 $17.50 11,505
2016-01-21 $18.02 $18.03 $17.84 $17.93 $17.19 1,655
2016-01-20 $17.72 $17.73 $17.34 $17.70 $16.97 5,672
2016-01-19 $18.19 $18.19 $17.91 $17.98 $17.23 2,797
2016-01-15 $17.90 $18.04 $17.80 $18.00 $17.25 10,490
2016-01-14 $18.15 $18.39 $17.98 $18.34 $17.58 4,144
2016-01-13 $18.64 $18.64 $18.12 $18.12 $17.37 3,695
2016-01-12 $18.62 $18.68 $18.51 $18.67 $17.90 2,123
2016-01-11 $18.50 $18.52 $18.41 $18.49 $17.72 5,857
2016-01-08 $18.79 $18.79 $18.56 $18.56 $17.79 6,589
2016-01-07 $18.90 $18.96 $18.76 $18.80 $18.02 3,623
2016-01-06 $19.10 $19.12 $19.10 $19.12 $18.33 544
2016-01-05 $19.27 $19.33 $19.27 $19.33 $18.53 2,627
2016-01-04 $19.43 $19.43 $19.12 $19.22 $18.42 2,666
2015-12-31 $19.91 $19.92 $19.80 $19.80 $18.98 2,982
2015-12-30 $20.06 $20.08 $19.95 $19.95 $19.12 19,062
2015-12-29 $20.09 $20.14 $20.05 $20.10 $19.27 9,113
2015-12-28 $19.75 $19.86 $19.75 $19.86 $19.04 1,179
2015-12-24 $19.84 $19.91 $19.82 $19.91 $19.08 2,774
2015-12-23 $19.85 $19.87 $19.85 $19.86 $19.04 534
2015-12-22 $19.70 $19.78 $19.56 $19.78 $18.94 5,368
2015-12-21 $19.66 $19.66 $19.51 $19.62 $18.79 7,544
2015-12-18 $19.71 $19.71 $19.50 $19.50 $18.67 4,333
2015-12-17 $20.01 $20.01 $19.83 $19.85 $19.01 2,534
2015-12-16 $19.92 $20.08 $19.92 $20.08 $19.23 900
2015-12-15 $19.85 $19.85 $19.84 $19.84 $19.00 976
2015-12-14 $19.77 $19.77 $19.64 $19.69 $18.85 1,670
2015-12-11 $19.70 $19.70 $19.61 $19.65 $18.82 1,963
2015-12-10 $19.97 $20.06 $19.97 $20.00 $19.15 1,532
2015-12-09 $20.19 $20.19 $19.97 $19.98 $19.13 3,276
2015-12-08 $20.10 $20.21 $20.10 $20.20 $19.34 8,970
2015-12-07 $20.25 $20.25 $20.11 $20.17 $19.31 4,554
2015-12-04 $19.90 $20.28 $19.90 $20.26 $19.40 3,526
2015-12-03 $20.14 $20.19 $19.81 $19.83 $18.99 2,776
2015-12-02 $20.34 $20.34 $20.20 $20.20 $19.34 3,030
2015-12-01 $20.31 $20.31 $20.31 $20.31 $19.45 1,030
2015-11-30 $20.29 $20.29 $20.16 $20.16 $19.30 1,263
2015-11-27 $20.23 $20.28 $20.23 $20.28 $19.42 831
2015-11-25 $20.07 $20.20 $20.07 $20.19 $19.33 3,967
2015-11-24 $19.90 $20.06 $19.85 $20.06 $19.21 5,037
2015-11-23 $20.08 $20.12 $20.06 $20.07 $19.22 3,863
2015-11-20 $19.98 $20.03 $19.98 $19.98 $19.13 1,951
2015-11-19 $19.90 $19.90 $19.85 $19.85 $19.01 2,233
2015-11-18 $19.59 $19.76 $19.59 $19.75 $18.91 1,769
2015-11-17 $19.56 $19.68 $19.55 $19.55 $18.72 2,596
2015-11-16 $19.32 $19.43 $19.32 $19.43 $18.60 753
2015-11-13 $19.45 $19.48 $19.31 $19.31 $18.49 2,872
2015-11-12 $19.69 $19.69 $19.55 $19.55 $18.72 1,596
2015-11-11 $19.92 $19.95 $19.87 $19.87 $19.03 15,384
2015-11-10 $19.86 $19.86 $19.86 $19.86 $19.02 9,539
2015-11-09 $19.96 $19.96 $19.75 $19.79 $18.95 5,142
2015-11-06 $19.98 $20.02 $19.96 $19.97 $19.12 12,626
2015-11-05 $19.97 $19.98 $19.97 $19.98 $19.13 4,676
2015-11-04 $20.13 $20.13 $19.95 $19.95 $19.10 5,388
2015-11-03 $20.06 $20.17 $20.06 $20.12 $19.27 3,803
2015-11-02 $20.01 $20.20 $20.00 $20.17 $19.31 4,793
2015-10-30 $20.09 $20.10 $20.08 $20.08 $19.23 793
2015-10-29 $20.02 $20.02 $20.02 $20.02 $19.17 197
2015-10-28 $19.92 $20.05 $19.92 $20.02 $19.17 1,389
2015-10-27 $19.85 $19.85 $19.79 $19.79 $18.95 1,842
2015-10-26 $19.95 $19.95 $19.90 $19.92 $19.08 3,758
2015-10-23 $19.94 $19.96 $19.94 $19.96 $19.11 1,085
2015-10-22 $19.71 $19.81 $19.71 $19.81 $18.97 2,828
2015-10-21 $19.67 $19.78 $19.67 $19.78 $18.94 2,041
2015-10-20 $19.98 $19.98 $19.85 $19.89 $19.05 2,902
2015-10-19 $19.94 $19.94 $19.84 $19.87 $19.03 3,170
2015-10-16 $19.78 $19.82 $19.75 $19.75 $18.91 3,253
2015-10-15 $19.47 $19.47 $19.47 $19.47 $18.64 82
2015-10-14 $19.60 $19.63 $19.47 $19.47 $18.64 1,558
2015-10-13 $19.85 $19.94 $19.74 $19.77 $18.93 2,145
2015-10-12 $19.88 $19.95 $19.88 $19.92 $19.07 3,702
2015-10-09 $19.78 $19.87 $19.78 $19.82 $18.98 3,463
2015-10-08 $19.57 $19.73 $19.50 $19.73 $18.89 2,273
2015-10-07 $19.49 $19.53 $19.40 $19.52 $18.69 2,572
2015-10-06 $19.60 $19.60 $19.26 $19.37 $18.54 82,761
2015-10-05 $19.48 $19.54 $19.48 $19.50 $18.67 954
2015-10-02 $18.99 $19.34 $18.81 $19.34 $18.52 9,577
2015-10-01 $19.02 $19.12 $18.91 $19.12 $18.31 4,096
2015-09-30 $18.93 $19.10 $18.93 $19.10 $18.29 10,978
2015-09-29 $18.81 $18.83 $18.68 $18.68 $17.89 11,705
2015-09-28 $19.13 $19.15 $18.74 $18.81 $18.01 18,708
2015-09-25 $19.59 $19.68 $19.35 $19.42 $18.60 22,162
2015-09-24 $19.34 $19.48 $19.34 $19.48 $18.65 1,706
2015-09-23 $19.75 $19.78 $19.63 $19.71 $18.87 2,220
2015-09-22 $19.90 $19.90 $19.68 $19.76 $18.92 5,845
2015-09-21 $20.12 $20.31 $20.08 $20.09 $19.24 7,430
2015-09-18 $20.22 $20.23 $20.12 $20.13 $19.27 3,959
2015-09-17 $20.31 $20.57 $20.31 $20.51 $19.64 2,472
2015-09-16 $20.20 $20.31 $20.18 $20.31 $19.45 1,472
2015-09-15 $20.05 $20.20 $20.05 $20.20 $19.34 3,594
2015-09-14 $20.03 $20.05 $20.01 $20.02 $19.17 5,174
2015-09-11 $19.92 $20.08 $19.89 $20.08 $19.23 5,770
2015-09-10 $19.92 $20.12 $19.92 $19.95 $19.10 6,193
2015-09-09 $20.23 $20.33 $19.94 $19.94 $19.09 3,038
2015-09-08 $19.96 $20.14 $19.91 $20.10 $19.24 37,428
2015-09-04 $19.67 $19.73 $19.66 $19.66 $18.82 1,541
2015-09-03 $20.03 $20.03 $19.88 $19.89 $19.04 5,280
2015-09-02 $19.63 $19.70 $19.56 $19.70 $18.86 8,310
2015-09-01 $19.67 $19.67 $19.45 $19.45 $18.62 1,345

First Trust Value Line 100 ETF (FVL) News Headlines

Recent First Trust Value Line 100 ETF (FVL) News
Similar Companies to First Trust Value Line 100 ETF (FVL) 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.