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.
Invest in First Trust Value Line 100 ETF (FVL)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |