Sterling Capital Focus Equity ETF (LCG) Exchange: NYSE ARCA

Data as of April 19, 2024

$28.72 ($-0.52) -1.79%

Sterling Capital Focus Equity ETF - Daily Information
Click for more stock information on Sterling Capital Focus Equity ETF.
Daily Information Data
Date April 19, 2024
Open $29.54
Previous Close $28.72
High $29.54
Low $28.67
Adjusted Open $29.54
Previous Adjusted Close $28.72
Adjusted High $29.54
Adjusted Low $28.67

About Sterling Capital Focus Equity ETF (LCG)

The Fund is an actively managed exchange traded fund (“ETF”). The Fund seeks to outperform the Russell 1000 Growth Index with a portfolio of 15 to 30 stocks. The adviser employs a bottom-up fundamental investment process to select stocks in companies that, in its view, demonstrate potential for sustainable competitive advantages, visible reinvestment opportunities, and have experienced management teams. These companies have the potential for consistent revenue and free cash flow growth, high profitability, strong balance sheets and attractive valuations compared to their peers, although each individual holding may not have all of these qualities. No holding typically is more than 20% of the Fund’s portfolio and 60% of the Fund’s portfolio generally is comprised of equity securities each issued by companies with capitalization in excess of $10 billion. Under normal market conditions, the Fund invests at least 80% of the Fund’s net assets plus any borrowing for investment purposes in equity securities.   The adviser uses fundamental research and quantitative screening to identify companies that meet the adviser’s criteria set forth above. Quantitative screening metrics may include, but are not limited to, revenue growth, free cash flow growth, return on equity, return on invested capital, interest coverage ratio, net debt to EBITDA, enterprise value to EBITDA, and free cash flow yield. Because of its focused investment strategy, the Fund is non-diversified, meaning that the Fund invests a greater percentage of its assets in significantly fewer securities than a diversified fund.   The Fund’s holdings are regularly reviewed by the investment team at least weekly for the purposes of analyzing the holdings to determine which holdings have the best return/risk potential. A position is sold when the portfolio managers, with the assistance of the investment team’s analysis, determine that the perceived reward for owning the security no longer outpaces the perceived risk, selling the position is necessary to make room for a perceived better position, there is a change in the position’s initial thesis or the position’s weighting approaches 20% of the Fund’s holdings.

Historical Stock Data for Sterling Capital Focus Equity ETF (LCG)

Date Open High Low Close Adj.Close Volume
2024-04-15 $29.54 $29.54 $28.67 $28.72 $28.72 1,872
2024-04-12 $29.62 $29.62 $29.18 $29.24 $29.24 4,510
2024-04-11 $29.70 $30.02 $29.58 $29.94 $29.94 8,200
2024-04-10 $30.00 $30.00 $29.49 $29.57 $29.57 13,541
2024-04-09 $30.13 $30.24 $30.11 $30.22 $30.22 3,371
2024-04-08 $30.28 $30.36 $30.24 $30.24 $30.24 4,621
2024-04-05 $29.86 $30.20 $29.86 $30.20 $30.20 1,037
2024-04-04 $30.60 $30.60 $29.86 $29.86 $29.86 2,631
2024-04-03 $30.10 $30.29 $30.10 $30.16 $30.16 3,797
2024-04-02 $30.18 $30.23 $29.91 $30.21 $30.21 4,657
2024-04-01 $30.59 $30.64 $30.43 $30.64 $30.64 14,203
2024-03-28 $30.63 $30.67 $30.56 $30.59 $30.59 2,421
2024-03-27 $30.71 $30.71 $30.39 $30.56 $30.56 11,652
2024-03-26 $30.55 $30.56 $30.40 $30.41 $30.41 5,362
2024-03-25 $30.25 $30.37 $30.25 $30.34 $30.34 1,533
2024-03-22 $30.49 $30.49 $30.28 $30.41 $30.41 5,427
2024-03-21 $30.68 $30.74 $30.55 $30.55 $30.55 7,845
2024-03-20 $30.07 $30.45 $30.01 $30.45 $30.45 5,657
2024-03-19 $29.73 $29.98 $29.73 $29.97 $29.97 14,334
2024-03-18 $29.96 $29.97 $29.84 $29.85 $29.85 8,870
2024-03-15 $29.86 $29.86 $29.68 $29.71 $29.71 8,499
2024-03-14 $30.22 $30.22 $29.80 $29.92 $29.92 13,767
2024-03-13 $30.08 $30.26 $30.07 $30.07 $30.07 8,109
2024-03-12 $30.13 $30.16 $29.97 $30.16 $30.16 3,102
2024-03-11 $29.93 $29.93 $29.84 $29.86 $29.86 7,725
2024-03-08 $30.21 $30.45 $29.92 $29.96 $29.96 8,454
2024-03-07 $30.14 $30.44 $30.10 $30.23 $30.23 15,222
2024-03-06 $29.91 $29.91 $29.74 $29.82 $29.82 5,799
2024-03-05 $29.81 $29.82 $29.43 $29.56 $29.56 8,773
2024-03-04 $30.24 $30.45 $30.24 $30.29 $30.29 5,678
2024-03-01 $30.46 $30.59 $30.30 $30.52 $30.52 5,485
2024-02-29 $30.41 $30.42 $30.30 $30.42 $30.42 1,679
2024-02-28 $29.94 $29.97 $29.80 $29.89 $29.89 2,190
2024-02-27 $30.12 $30.12 $29.88 $29.98 $29.98 3,140
2024-02-26 $30.24 $30.24 $30.18 $30.18 $30.18 5,989
2024-02-23 $30.14 $30.19 $30.12 $30.17 $30.17 6,977
2024-02-22 $29.99 $30.05 $29.95 $30.00 $30.00 4,658
2024-02-21 $29.34 $29.42 $29.15 $29.39 $29.39 11,779
2024-02-20 $29.89 $29.89 $29.42 $29.66 $29.66 4,966
2024-02-16 $30.36 $30.36 $30.11 $30.11 $30.11 10,404
2024-02-15 $30.29 $30.43 $30.22 $30.40 $30.40 3,422
2024-02-14 $29.89 $30.22 $29.87 $30.20 $30.20 14,934
2024-02-13 $29.88 $29.88 $29.44 $29.59 $29.59 15,398
2024-02-12 $30.87 $30.89 $30.62 $30.62 $30.62 2,089
2024-02-09 $30.69 $30.99 $30.69 $30.96 $30.96 12,411
2024-02-08 $29.33 $30.42 $29.33 $30.29 $30.29 37,304
2024-02-07 $29.07 $29.46 $29.05 $29.40 $29.40 13,315
2024-02-06 $28.98 $29.02 $28.78 $29.00 $29.00 15,957
2024-02-05 $28.90 $29.02 $28.67 $29.01 $29.01 3,271
2024-02-02 $28.78 $29.05 $28.60 $29.02 $29.02 19,210
2024-02-01 $28.53 $28.83 $28.44 $28.83 $28.83 10,465
2024-01-31 $28.88 $28.96 $28.50 $28.50 $28.50 6,758
2024-01-30 $29.04 $29.14 $29.04 $29.11 $29.11 8,908
2024-01-29 $28.52 $29.13 $28.52 $29.13 $29.13 4,696
2024-01-26 $28.54 $28.71 $28.50 $28.61 $28.61 13,554
2024-01-25 $28.59 $28.59 $28.32 $28.51 $28.51 6,447
2024-01-24 $28.97 $28.97 $28.58 $28.58 $28.58 21,685
2024-01-23 $28.48 $28.65 $28.48 $28.65 $28.65 5,489
2024-01-22 $28.45 $28.58 $28.45 $28.47 $28.47 2,237
2024-01-19 $27.83 $28.20 $27.81 $28.16 $28.16 6,444
2024-01-18 $27.75 $27.89 $27.70 $27.89 $27.89 2,624
2024-01-17 $27.76 $27.76 $27.50 $27.75 $27.75 6,384
2024-01-16 $28.13 $28.19 $27.92 $28.01 $28.01 10,763
2024-01-12 $28.40 $28.50 $28.16 $28.26 $28.26 8,948
2024-01-11 $27.94 $28.19 $27.88 $28.19 $28.19 12,375
2024-01-10 $27.84 $28.11 $27.84 $28.04 $28.04 12,018
2024-01-09 $27.74 $27.80 $27.74 $27.79 $27.79 15,430
2024-01-08 $27.10 $27.72 $27.10 $27.72 $27.72 4,311
2024-01-05 $27.20 $27.20 $26.96 $27.01 $27.01 15,465
2024-01-04 $27.01 $27.20 $27.00 $27.06 $27.06 7,182
2024-01-03 $27.17 $27.31 $27.00 $27.18 $27.18 20,518
2024-01-02 $28.05 $28.09 $27.60 $27.73 $27.73 13,927
2023-12-29 $28.38 $28.63 $28.33 $28.48 $28.48 30,619
2023-12-28 $28.59 $28.66 $28.53 $28.61 $28.61 15,720
2023-12-27 $28.58 $28.60 $28.52 $28.56 $28.56 19,071
2023-12-26 $28.46 $28.58 $28.46 $28.53 $28.53 7,374
2023-12-22 $28.30 $28.35 $28.27 $28.33 $28.33 18,358
2023-12-21 $28.13 $28.29 $28.01 $28.29 $28.29 27,463
2023-12-20 $28.26 $28.33 $27.77 $27.78 $27.78 8,164
2023-12-19 $28.29 $28.29 $28.22 $28.26 $28.26 1,547
2023-12-18 $28.00 $28.05 $27.89 $28.04 $28.04 2,930
2023-12-15 $27.92 $27.95 $27.83 $27.92 $27.92 11,305
2023-12-14 $27.83 $27.93 $27.74 $27.88 $27.88 8,782
2023-12-13 $27.31 $27.79 $27.13 $27.74 $27.74 5,763
2023-12-12 $27.03 $27.32 $27.02 $27.32 $27.32 12,172
2023-12-11 $26.87 $27.05 $26.87 $27.03 $27.03 10,452
2023-12-08 $26.46 $26.71 $26.46 $26.69 $26.69 3,720
2023-12-07 $26.48 $26.51 $26.35 $26.46 $26.46 5,874
2023-12-06 $26.73 $26.73 $26.38 $26.38 $26.38 7,967
2023-12-05 $26.54 $26.62 $26.39 $26.58 $26.58 5,194
2023-12-04 $26.53 $26.66 $26.50 $26.63 $26.63 46,176
2023-12-01 $26.07 $26.54 $26.07 $26.54 $26.54 6,787
2023-11-30 $26.11 $26.11 $25.87 $25.99 $25.99 6,006
2023-11-29 $26.28 $26.28 $26.17 $26.17 $26.17 3,906
2023-11-28 $25.88 $26.02 $25.88 $25.99 $25.99 19,825
2023-11-27 $25.97 $26.04 $25.94 $25.99 $25.99 14,903
2023-11-24 $25.82 $25.95 $25.82 $25.95 $25.95 1,263
2023-11-22 $25.85 $25.95 $25.78 $25.82 $25.82 13,128
2023-11-21 $25.72 $25.75 $25.56 $25.68 $25.68 2,197
2023-11-20 $25.45 $25.71 $25.45 $25.70 $25.70 2,025
2023-11-17 $25.35 $25.47 $25.32 $25.47 $25.47 7,576
2023-11-16 $25.33 $25.33 $25.18 $25.30 $25.30 1,126
2023-11-15 $25.36 $25.50 $25.29 $25.32 $25.32 11,215
2023-11-14 $25.12 $25.38 $25.11 $25.30 $25.30 5,219
2023-11-13 $23.99 $24.37 $23.99 $24.30 $24.30 9,425
2023-11-10 $23.71 $24.17 $23.66 $24.13 $24.13 8,416
2023-11-09 $23.89 $23.97 $23.71 $23.73 $23.73 19,093
2023-11-08 $23.30 $23.98 $23.14 $23.96 $23.96 20,118
2023-11-07 $22.97 $23.26 $22.97 $23.14 $23.14 28,921
2023-11-06 $23.15 $23.15 $22.88 $22.99 $22.99 43,347
2023-11-03 $22.90 $23.25 $22.90 $23.16 $23.16 20,007
2023-11-02 $22.34 $22.65 $22.34 $22.65 $22.65 10,791
2023-11-01 $21.82 $21.91 $21.67 $21.91 $21.91 9,201
2023-10-31 $21.43 $21.76 $21.43 $21.73 $21.73 6,825
2023-10-30 $21.24 $21.57 $21.22 $21.53 $21.53 19,344
2023-10-27 $21.42 $21.42 $21.26 $21.29 $21.29 8,171
2023-10-26 $21.53 $21.57 $21.40 $21.42 $21.42 3,538
2023-10-25 $22.14 $22.14 $21.51 $21.54 $21.54 10,762
2023-10-24 $22.40 $22.43 $22.18 $22.41 $22.41 13,416
2023-10-23 $22.26 $22.33 $22.15 $22.16 $22.16 10,290
2023-10-20 $22.35 $22.52 $22.32 $22.34 $22.34 2,773
2023-10-19 $23.11 $23.20 $22.68 $22.77 $22.77 21,946
2023-10-18 $23.24 $23.29 $23.01 $23.04 $23.04 12,981
2023-10-17 $23.30 $23.60 $23.21 $23.54 $23.54 7,490
2023-10-16 $23.47 $23.61 $23.47 $23.58 $23.58 17,527
2023-10-13 $23.30 $23.30 $23.16 $23.21 $23.21 77,983
2023-10-12 $23.79 $23.82 $23.44 $23.55 $23.55 982
2023-10-11 $23.87 $23.90 $23.76 $23.90 $23.90 6,534
2023-10-10 $23.96 $23.97 $23.82 $23.82 $23.82 1,792
2023-10-09 $23.27 $23.61 $23.19 $23.57 $23.57 25,371
2023-10-06 $22.72 $23.50 $22.72 $23.46 $23.46 3,237
2023-10-05 $22.56 $22.85 $22.56 $22.81 $22.81 5,855
2023-10-04 $22.70 $22.79 $22.58 $22.79 $22.79 5,698
2023-10-03 $22.87 $22.96 $22.42 $22.48 $22.48 4,491
2023-10-02 $23.13 $23.17 $22.89 $23.02 $23.02 12,961
2023-09-29 $23.28 $23.39 $23.12 $23.16 $23.16 19,381
2023-09-28 $22.85 $23.02 $22.85 $23.00 $23.00 10,506
2023-09-27 $22.82 $22.94 $22.74 $22.93 $22.93 3,323
2023-09-26 $22.98 $22.98 $22.62 $22.68 $22.68 10,367
2023-09-25 $23.00 $23.09 $23.00 $23.09 $23.09 7,175
2023-09-22 $23.12 $23.12 $23.04 $23.04 $23.04 1,373
2023-09-21 $23.59 $23.59 $22.98 $22.98 $22.98 10,785
2023-09-20 $24.10 $24.15 $23.84 $23.87 $23.87 8,349
2023-09-19 $23.98 $23.98 $23.80 $23.98 $23.98 1,835
2023-09-18 $24.20 $24.22 $24.12 $24.12 $24.12 5,282
2023-09-15 $24.46 $24.46 $24.30 $24.32 $24.32 5,378
2023-09-14 $24.55 $24.65 $24.55 $24.60 $24.60 8,609
2023-09-13 $24.56 $24.61 $24.55 $24.61 $24.61 4,513
2023-09-12 $24.82 $24.82 $24.70 $24.71 $24.71 1,678
2023-09-11 $24.89 $25.02 $24.89 $25.02 $25.02 1,452
2023-09-08 $25.11 $25.11 $24.82 $24.82 $24.82 3,181
2023-09-07 $24.92 $25.12 $24.92 $25.09 $25.09 6,182
2023-09-06 $25.10 $25.10 $25.10 $25.10 $25.10 647
2023-09-05 $25.07 $25.19 $25.04 $25.19 $25.19 2,651
2023-09-01 $25.21 $25.21 $25.16 $25.21 $25.21 2,422
2023-08-31 $25.07 $25.07 $24.95 $25.02 $25.02 3,406
2023-08-30 $24.64 $24.68 $24.60 $24.60 $24.60 6,955
2023-08-29 $24.30 $24.50 $24.30 $24.46 $24.46 4,573
2023-08-28 $23.91 $24.13 $23.91 $24.09 $24.09 8,023
2023-08-25 $23.68 $23.94 $23.59 $23.93 $23.93 6,912
2023-08-24 $23.82 $23.87 $23.65 $23.65 $23.65 2,293
2023-08-23 $24.07 $24.18 $24.07 $24.12 $24.12 2,805
2023-08-22 $23.76 $23.76 $23.69 $23.74 $23.74 2,552
2023-08-21 $23.76 $23.76 $23.61 $23.68 $23.68 1,756
2023-08-18 $23.53 $23.78 $23.51 $23.71 $23.71 7,778
2023-08-17 $25.07 $25.07 $23.78 $23.81 $23.81 4,861
2023-08-16 $25.35 $25.35 $25.07 $25.07 $25.07 8,608
2023-08-15 $25.52 $25.52 $25.26 $25.26 $25.26 18,110
2023-08-14 $25.50 $25.71 $25.46 $25.66 $25.66 6,003
2023-08-11 $25.47 $25.56 $25.45 $25.55 $25.55 15,171
2023-08-10 $25.96 $25.96 $25.60 $25.61 $25.61 11,112
2023-08-09 $25.51 $25.63 $25.50 $25.50 $25.50 8,878
2023-08-08 $25.50 $25.65 $25.35 $25.65 $25.65 1,594
2023-08-07 $25.75 $25.86 $25.69 $25.86 $25.86 2,074
2023-08-04 $25.93 $25.93 $25.71 $25.71 $25.71 10,718
2023-08-03 $25.63 $25.64 $25.43 $25.50 $25.50 2,603
2023-08-02 $26.14 $26.14 $25.77 $25.88 $25.88 7,171
2023-08-01 $26.53 $26.70 $26.46 $26.67 $26.67 15,822
2023-07-31 $26.41 $26.77 $26.41 $26.77 $26.77 8,937
2023-07-28 $26.26 $26.45 $26.26 $26.43 $26.43 6,534
2023-07-27 $26.65 $26.65 $25.96 $25.96 $25.96 6,530
2023-07-26 $26.42 $26.51 $26.40 $26.43 $26.43 6,318
2023-07-25 $26.47 $26.57 $26.44 $26.53 $26.53 2,490
2023-07-24 $26.46 $26.46 $26.31 $26.31 $26.31 1,639
2023-07-21 $26.36 $26.46 $26.33 $26.38 $26.38 2,760
2023-07-20 $26.50 $26.54 $26.30 $26.30 $26.30 1,957
2023-07-19 $26.90 $27.00 $26.77 $26.87 $26.87 11,905
2023-07-18 $26.67 $26.82 $26.43 $26.79 $26.79 7,160
2023-07-17 $26.46 $26.66 $26.46 $26.62 $26.62 20,014
2023-07-14 $26.61 $26.61 $26.41 $26.41 $26.41 6,827
2023-07-13 $26.43 $26.47 $26.40 $26.41 $26.41 3,622
2023-07-12 $26.02 $26.02 $25.77 $25.96 $25.96 3,203
2023-07-11 $25.64 $25.71 $25.60 $25.71 $25.71 1,976
2023-07-10 $25.06 $25.42 $25.06 $25.42 $25.42 5,448
2023-07-07 $25.25 $25.38 $25.18 $25.18 $25.18 4,888
2023-07-06 $25.20 $25.25 $24.97 $25.24 $25.24 6,533
2023-07-05 $25.41 $25.57 $25.41 $25.57 $25.57 2,776
2023-07-03 $25.61 $25.65 $25.51 $25.57 $25.57 5,691
2023-06-30 $25.75 $25.87 $25.75 $25.77 $25.77 2,431
2023-06-29 $25.36 $25.45 $25.36 $25.44 $25.44 1,564
2023-06-28 $25.61 $25.65 $25.42 $25.48 $25.48 5,648
2023-06-27 $25.09 $25.35 $25.09 $25.33 $25.33 1,245
2023-06-26 $25.18 $25.18 $24.91 $24.91 $24.91 747
2023-06-23 $24.90 $25.16 $24.90 $25.07 $25.07 1,089
2023-06-22 $25.20 $25.20 $25.18 $25.20 $25.20 1,408
2023-06-21 $25.00 $25.14 $25.00 $25.06 $25.06 3,718
2023-06-20 $25.27 $25.27 $25.03 $25.21 $25.21 2,572
2023-06-16 $25.58 $25.58 $25.39 $25.39 $25.39 981
2023-06-15 $25.47 $25.64 $25.46 $25.64 $25.64 4,211
2023-06-14 $25.10 $25.29 $25.10 $25.20 $25.20 1,852
2023-06-13 $24.92 $25.03 $24.92 $25.00 $25.00 2,589
2023-06-12 $24.60 $24.79 $24.60 $24.79 $24.79 1,576
2023-06-09 $24.52 $24.52 $24.39 $24.47 $24.47 2,340
2023-06-08 $24.26 $24.54 $24.26 $24.51 $24.51 5,756
2023-06-07 $24.85 $24.89 $24.26 $24.31 $24.31 11,901
2023-06-06 $24.93 $24.96 $24.88 $24.96 $24.96 3,669
2023-06-05 $24.57 $24.85 $22.10 $24.80 $24.80 6,691
2023-06-02 $24.77 $24.83 $24.66 $24.75 $24.75 19,649
2023-06-01 $24.00 $24.50 $23.99 $24.41 $24.41 5,231
2023-05-31 $24.00 $24.21 $23.96 $24.21 $24.21 5,329
2023-05-30 $24.36 $24.36 $24.08 $24.15 $24.15 3,713
2023-05-26 $24.15 $24.15 $24.15 $24.15 $24.15 195
2023-05-25 $23.79 $23.79 $23.58 $23.63 $23.63 6,200
2023-05-24 $23.34 $23.55 $23.30 $23.50 $23.50 4,926
2023-05-23 $23.65 $23.67 $23.54 $23.57 $23.57 1,151
2023-05-22 $24.14 $24.23 $24.14 $24.17 $24.17 9,887
2023-05-19 $23.80 $23.80 $23.72 $23.78 $23.78 1,151
2023-05-18 $23.62 $23.82 $23.62 $23.82 $23.82 3,175
2023-05-17 $23.32 $23.56 $23.20 $23.53 $23.53 9,127
2023-05-16 $23.35 $23.35 $23.26 $23.26 $23.26 1,316
2023-05-15 $23.41 $23.42 $23.36 $23.42 $23.42 3,002
2023-05-12 $23.29 $23.29 $23.04 $23.14 $23.14 7,976
2023-05-11 $23.29 $23.32 $23.20 $23.29 $23.29 28,045
2023-05-10 $23.14 $23.21 $23.14 $23.18 $23.18 2,645
2023-05-09 $22.92 $22.92 $22.85 $22.85 $22.85 1,016
2023-05-08 $22.93 $22.97 $22.90 $22.97 $22.97 1,261
2023-05-05 $22.89 $22.90 $22.86 $22.90 $22.90 800
2023-05-04 $22.62 $22.62 $22.51 $22.53 $22.53 5,489
2023-05-03 $22.34 $22.61 $22.26 $22.26 $22.26 7,518
2023-05-02 $22.16 $22.35 $22.16 $22.34 $22.34 12,522
2023-05-01 $22.71 $22.71 $22.60 $22.63 $22.63 858
2023-04-28 $22.43 $22.75 $22.39 $22.73 $22.73 1,108
2023-04-27 $22.34 $22.71 $22.34 $22.67 $22.67 1,753
2023-04-26 $22.21 $22.25 $21.99 $22.07 $22.07 3,264
2023-04-25 $22.31 $22.32 $21.96 $21.96 $21.96 847
2023-04-24 $22.61 $22.68 $22.61 $22.67 $22.67 3,119
2023-04-21 $22.85 $22.85 $22.78 $22.78 $22.78 4,944
2023-04-20 $22.60 $22.78 $22.58 $22.59 $22.59 2,632
2023-04-19 $22.68 $22.80 $22.68 $22.71 $22.71 2,644
2023-04-18 $22.78 $22.78 $22.68 $22.71 $22.71 1,198
2023-04-17 $22.53 $22.64 $22.50 $22.64 $22.64 3,912
2023-04-14 $22.58 $22.59 $22.33 $22.51 $22.51 3,433
2023-04-13 $22.46 $22.64 $22.46 $22.64 $22.64 2,948
2023-04-12 $22.43 $22.54 $22.20 $22.20 $22.20 1,701
2023-04-11 $22.31 $22.37 $22.12 $22.29 $22.29 3,707
2023-04-10 $22.06 $22.26 $22.06 $22.26 $22.26 1,496
2023-04-06 $22.28 $22.29 $22.24 $22.29 $22.29 2,071
2023-04-05 $22.40 $22.40 $22.16 $22.19 $22.19 19,154
2023-04-04 $22.76 $22.76 $22.56 $22.56 $22.56 3,876
2023-04-03 $22.54 $22.62 $22.44 $22.58 $22.58 4,594
2023-03-31 $22.62 $22.79 $22.62 $22.79 $22.79 9,295
2023-03-30 $22.29 $22.32 $22.29 $22.32 $22.32 1,442
2023-03-29 $22.06 $22.17 $22.02 $22.17 $22.17 5,899
2023-03-28 $21.76 $21.77 $21.64 $21.76 $21.76 8,170
2023-03-27 $21.88 $21.99 $21.84 $21.93 $21.93 16,134
2023-03-24 $21.64 $21.89 $21.64 $21.84 $21.84 412
2023-03-23 $22.08 $22.08 $21.80 $21.90 $21.90 3,469
2023-03-22 $22.04 $22.20 $21.64 $21.64 $21.64 9,342
2023-03-21 $21.92 $22.14 $21.89 $22.14 $22.14 7,357
2023-03-20 $21.60 $21.70 $21.51 $21.69 $21.69 4,645
2023-03-17 $21.83 $21.83 $21.64 $21.72 $21.72 10,954
2023-03-16 $21.85 $21.94 $21.85 $21.94 $21.94 7,455
2023-03-15 $21.19 $21.48 $21.14 $21.37 $21.37 14,680
2023-03-14 $21.35 $21.47 $21.35 $21.47 $21.47 812
2023-03-13 $21.03 $21.03 $20.92 $20.93 $20.93 2,038
2023-03-10 $20.98 $21.22 $20.70 $20.77 $20.77 2,131
2023-03-09 $21.88 $21.98 $21.39 $21.42 $21.42 13,727
2023-03-08 $21.75 $21.83 $21.68 $21.83 $21.83 24,521
2023-03-07 $21.89 $21.92 $21.75 $21.75 $21.75 1,872
2023-03-06 $22.21 $22.30 $22.09 $22.09 $22.09 3,362
2023-03-03 $21.87 $22.12 $21.87 $22.12 $22.12 8,809
2023-03-02 $21.31 $21.53 $21.31 $21.53 $21.53 1,062
2023-03-01 $21.13 $21.18 $21.02 $21.10 $21.10 10,862
2023-02-28 $21.29 $21.38 $21.23 $21.25 $21.25 6,505
2023-02-27 $21.49 $21.49 $21.23 $21.28 $21.28 22,481
2023-02-24 $21.07 $21.22 $21.03 $21.14 $21.14 5,687
2023-02-23 $21.91 $21.91 $21.33 $21.64 $21.64 10,675
2023-02-22 $21.79 $21.80 $21.64 $21.64 $21.64 2,623
2023-02-21 $22.00 $22.00 $21.77 $21.79 $21.79 29,508
2023-02-17 $22.32 $22.36 $22.17 $22.36 $22.36 2,534
2023-02-16 $22.54 $22.76 $22.48 $22.49 $22.49 8,257
2023-02-15 $22.65 $23.04 $22.65 $23.04 $23.04 8,426
2023-02-14 $22.75 $22.79 $22.31 $22.65 $22.65 7,815
2023-02-13 $22.33 $22.46 $22.32 $22.46 $22.46 4,296
2023-02-10 $22.10 $22.11 $21.96 $22.11 $22.11 3,089
2023-02-09 $22.76 $22.77 $22.33 $22.33 $22.33 16,605
2023-02-08 $22.63 $22.63 $22.43 $22.44 $22.44 1,269
2023-02-07 $22.54 $23.12 $22.54 $23.12 $23.12 3,775
2023-02-06 $22.77 $22.87 $22.71 $22.71 $22.71 14,903
2023-02-03 $23.25 $23.25 $23.04 $23.04 $23.04 2,270
2023-02-02 $23.54 $23.87 $23.54 $23.65 $23.65 8,468
2023-02-01 $22.32 $22.84 $22.27 $22.84 $22.84 12,841
2023-01-31 $21.98 $22.20 $21.98 $22.20 $22.20 351
2023-01-30 $21.91 $21.91 $21.83 $21.83 $21.83 2,780
2023-01-27 $22.10 $22.34 $22.10 $22.26 $22.26 3,752
2023-01-26 $22.00 $22.02 $21.79 $22.02 $22.02 4,727
2023-01-25 $21.28 $21.77 $21.28 $21.77 $21.77 1,658
2023-01-24 $21.73 $21.82 $21.67 $21.73 $21.73 7,010
2023-01-23 $21.80 $21.89 $21.80 $21.89 $21.89 634
2023-01-20 $21.03 $21.50 $21.03 $21.50 $21.50 3,152
2023-01-19 $20.82 $21.00 $20.78 $20.85 $20.85 10,308
2023-01-18 $21.69 $21.69 $21.14 $21.14 $21.14 3,739
2023-01-17 $21.33 $21.42 $21.29 $21.40 $21.40 2,742
2023-01-13 $21.01 $21.33 $21.01 $21.33 $21.33 5,712
2023-01-12 $20.83 $21.04 $20.83 $21.03 $21.03 9,930
2023-01-11 $20.84 $20.91 $20.84 $20.90 $20.90 3,217
2023-01-10 $20.36 $20.52 $20.36 $20.52 $20.52 11,551
2023-01-09 $20.52 $20.61 $20.32 $20.32 $20.32 6,154
2023-01-06 $20.12 $20.12 $20.06 $20.06 $20.06 1,025
2023-01-05 $19.58 $19.62 $19.49 $19.49 $19.49 735
2023-01-04 $19.96 $20.13 $19.85 $20.10 $20.10 6,521
2023-01-03 $20.05 $20.05 $19.65 $19.84 $19.84 11,352
2022-12-30 $19.79 $19.84 $19.66 $19.84 $19.84 4,402
2022-12-29 $19.85 $20.03 $19.85 $19.99 $19.99 5,158
2022-12-28 $19.62 $19.62 $19.39 $19.42 $19.42 25,087
2022-12-27 $19.50 $19.70 $19.50 $19.59 $19.59 4,702
2022-12-23 $19.54 $19.74 $19.54 $19.74 $19.74 7,448
2022-12-22 $19.66 $19.72 $19.45 $19.72 $19.72 7,537
2022-12-21 $19.98 $20.25 $19.98 $20.18 $20.18 13,514
2022-12-20 $19.80 $19.95 $19.79 $19.88 $19.88 6,480
2022-12-19 $19.83 $19.88 $19.83 $19.88 $19.88 2,652
2022-12-16 $20.41 $20.44 $20.17 $20.33 $20.33 11,424
2022-12-15 $20.57 $20.57 $20.42 $20.45 $20.45 3,970
2022-12-14 $21.39 $21.58 $21.13 $21.35 $21.35 19,729
2022-12-13 $21.98 $21.98 $21.19 $21.36 $21.36 11,905
2022-12-12 $20.86 $20.96 $20.81 $20.96 $20.96 8,902
2022-12-09 $20.80 $20.83 $20.63 $20.63 $20.63 8,113
2022-12-08 $20.75 $20.79 $20.72 $20.78 $20.78 7,640
2022-12-07 $20.57 $20.57 $20.35 $20.44 $20.44 21,442
2022-12-06 $20.55 $20.55 $20.40 $20.46 $20.46 1,334
2022-12-05 $21.11 $21.14 $20.86 $20.90 $20.90 1,580
2022-12-02 $21.41 $21.57 $21.41 $21.57 $21.57 8,021
2022-12-01 $21.75 $21.75 $21.56 $21.72 $21.72 3,217
2022-11-30 $20.22 $21.22 $20.22 $21.22 $21.22 11,016
2022-11-29 $20.40 $20.40 $20.20 $20.23 $20.23 5,417
2022-11-28 $20.75 $20.75 $20.43 $20.43 $20.43 3,557
2022-11-25 $20.72 $20.73 $20.72 $20.73 $20.73 1,130
2022-11-23 $20.69 $20.75 $20.57 $20.73 $20.73 5,582
2022-11-22 $20.29 $20.44 $20.29 $20.41 $20.41 1,030
2022-11-21 $20.34 $20.36 $20.21 $20.27 $20.27 6,320
2022-11-18 $20.68 $20.68 $20.36 $20.49 $20.49 11,917
2022-11-17 $20.43 $20.57 $20.35 $20.44 $20.44 20,083
2022-11-16 $20.84 $20.88 $20.79 $20.84 $20.84 3,186
2022-11-15 $21.33 $21.36 $21.01 $21.15 $21.15 17,787
2022-11-14 $20.79 $21.02 $20.75 $20.78 $20.78 17,989
2022-11-11 $20.94 $21.35 $20.94 $21.23 $21.23 18,636
2022-11-10 $20.59 $20.69 $20.39 $20.69 $20.69 8,712
2022-11-09 $18.95 $18.99 $18.82 $18.83 $18.83 7,131
2022-11-08 $19.41 $19.41 $19.23 $19.23 $19.23 2,646
2022-11-07 $18.88 $19.06 $18.82 $19.05 $19.05 5,304
2022-11-04 $19.27 $19.27 $18.57 $18.87 $18.87 13,457
2022-11-03 $19.18 $19.26 $19.05 $19.05 $19.05 7,017
2022-11-02 $19.70 $19.97 $19.23 $19.23 $19.23 2,085
2022-11-01 $20.26 $20.26 $20.04 $20.06 $20.06 3,174
2022-10-31 $20.24 $20.33 $20.22 $20.22 $20.22 16,394
2022-10-28 $19.98 $20.35 $19.98 $20.35 $20.35 5,123
2022-10-27 $20.13 $20.30 $19.94 $19.99 $19.99 14,863
2022-10-26 $20.28 $20.32 $19.82 $19.82 $19.82 13,980
2022-10-25 $19.69 $19.94 $19.68 $19.94 $19.94 1,942
2022-10-24 $19.08 $19.26 $19.08 $19.26 $19.26 1,426
2022-10-21 $18.96 $19.07 $18.89 $19.07 $19.07 2,449
2022-10-20 $19.13 $19.20 $18.75 $18.82 $18.82 7,366
2022-10-19 $18.96 $19.00 $18.72 $18.84 $18.84 14,734
2022-10-18 $19.50 $19.50 $19.18 $19.18 $19.18 3,240
2022-10-17 $18.91 $19.00 $18.86 $18.93 $18.93 21,907
2022-10-14 $18.91 $18.91 $18.11 $18.11 $18.11 7,896
2022-10-13 $18.02 $18.72 $17.91 $18.66 $18.66 10,711
2022-10-12 $18.46 $18.58 $18.46 $18.54 $18.54 971
2022-10-11 $18.69 $18.69 $18.35 $18.54 $18.54 3,421
2022-10-10 $19.18 $19.18 $18.67 $18.89 $18.89 22,974
2022-10-07 $19.53 $19.53 $19.03 $19.13 $19.13 19,749
2022-10-06 $19.97 $20.04 $19.96 $19.99 $19.99 2,287
2022-10-05 $19.97 $20.19 $19.75 $20.14 $20.14 8,589
2022-10-04 $19.73 $20.19 $19.73 $20.15 $20.15 1,170
2022-10-03 $19.13 $19.44 $19.10 $19.32 $19.32 1,921
2022-09-30 $19.05 $19.32 $18.80 $18.80 $18.80 7,314
2022-09-29 $18.92 $18.98 $18.77 $18.95 $18.95 18,249
2022-09-28 $18.91 $19.32 $18.90 $19.32 $19.32 6,987
2022-09-27 $19.01 $19.05 $18.75 $18.86 $18.86 7,690
2022-09-26 $19.16 $19.16 $18.81 $18.87 $18.87 10,624
2022-09-23 $18.86 $19.02 $18.77 $19.02 $19.02 12,959
2022-09-22 $19.28 $19.34 $19.19 $19.24 $19.24 10,813
2022-09-21 $20.06 $20.30 $19.66 $19.66 $19.66 13,448
2022-09-20 $19.95 $19.95 $19.83 $19.91 $19.91 2,827
2022-09-19 $20.11 $20.29 $20.11 $20.28 $20.28 1,173
2022-09-16 $20.25 $20.25 $20.00 $20.17 $20.17 22,805
2022-09-15 $20.99 $20.99 $20.57 $20.60 $20.60 2,956
2022-09-14 $20.96 $20.98 $20.84 $20.98 $20.98 3,449
2022-09-13 $21.36 $21.36 $20.90 $20.90 $20.90 2,648
2022-09-12 $21.99 $22.09 $21.97 $22.05 $22.05 8,858
2022-09-09 $21.51 $21.91 $21.51 $21.86 $21.86 25,710
2022-09-08 $21.30 $21.33 $21.07 $21.29 $21.29 12,499
2022-09-07 $20.86 $21.18 $20.84 $21.16 $21.16 17,241
2022-09-06 $20.88 $20.88 $20.65 $20.72 $20.72 3,565
2022-09-02 $21.19 $21.19 $20.62 $20.67 $20.67 2,437
2022-09-01 $20.76 $20.80 $20.47 $20.80 $20.80 5,510
2022-08-31 $21.72 $21.85 $21.38 $21.38 $21.38 7,546
2022-08-30 $21.74 $21.74 $21.32 $21.49 $21.49 11,678
2022-08-29 $21.88 $21.88 $21.57 $21.64 $21.64 13,277
2022-08-26 $22.69 $22.74 $21.87 $21.87 $21.87 1,946
2022-08-25 $22.36 $22.78 $22.36 $22.78 $22.78 3,309
2022-08-24 $22.33 $22.51 $22.33 $22.38 $22.38 6,862
2022-08-23 $22.36 $22.36 $22.19 $22.19 $22.19 10,175
2022-08-22 $22.35 $22.37 $22.29 $22.32 $22.32 1,452
2022-08-19 $22.91 $22.91 $22.83 $22.88 $22.88 7,239
2022-08-18 $23.53 $23.61 $23.39 $23.56 $23.56 2,098
2022-08-17 $23.84 $23.84 $23.59 $23.67 $23.67 4,395
2022-08-16 $23.87 $24.08 $23.72 $24.06 $24.06 4,029
2022-08-15 $24.20 $24.23 $24.16 $24.16 $24.16 7,046
2022-08-12 $23.81 $24.12 $23.81 $24.12 $24.12 10,206
2022-08-11 $23.96 $23.96 $23.77 $23.77 $23.77 1,503
2022-08-10 $24.01 $24.18 $23.94 $24.12 $24.12 11,774
2022-08-09 $23.28 $23.30 $23.13 $23.22 $23.22 14,864
2022-08-08 $23.51 $23.94 $23.51 $23.56 $23.56 13,191
2022-08-05 $23.15 $23.51 $23.12 $23.44 $23.44 11,882
2022-08-04 $23.21 $23.42 $23.17 $23.42 $23.42 19,785
2022-08-03 $23.00 $23.26 $22.91 $23.22 $23.22 4,231
2022-08-02 $22.50 $22.82 $22.39 $22.58 $22.58 10,509
2022-08-01 $22.52 $22.72 $22.52 $22.61 $22.61 5,531
2022-07-29 $22.47 $22.63 $22.29 $22.58 $22.58 14,786
2022-07-28 $21.89 $22.13 $21.84 $22.10 $22.10 3,515
2022-07-27 $21.12 $21.62 $21.12 $21.58 $21.58 5,417
2022-07-26 $20.62 $20.62 $20.47 $20.49 $20.49 6,101
2022-07-25 $21.14 $21.16 $20.91 $21.07 $21.07 20,635
2022-07-22 $21.65 $21.65 $21.19 $21.28 $21.28 17,890
2022-07-21 $21.54 $21.75 $21.54 $21.75 $21.75 3,877
2022-07-20 $20.78 $21.41 $20.78 $21.37 $21.37 7,582
2022-07-19 $20.29 $20.85 $20.29 $20.85 $20.85 21,739
2022-07-18 $20.49 $20.61 $20.10 $20.16 $20.16 14,943
2022-07-15 $20.00 $20.21 $20.00 $20.21 $20.21 17,617
2022-07-14 $19.72 $19.80 $19.42 $19.77 $19.77 12,234
2022-07-13 $19.69 $20.11 $19.69 $19.96 $19.96 5,302
2022-07-12 $20.25 $20.38 $20.00 $20.11 $20.11 18,854
2022-07-11 $20.70 $20.81 $20.63 $20.63 $20.63 1,969
2022-07-08 $21.11 $21.11 $20.98 $21.03 $21.03 10,956
2022-07-07 $20.86 $21.06 $20.85 $21.06 $21.06 11,608
2022-07-06 $20.75 $20.75 $20.62 $20.72 $20.72 6,766
2022-07-05 $19.98 $20.59 $19.80 $20.56 $20.56 9,808
2022-07-01 $20.25 $20.25 $20.25 $20.25 $20.25 183
2022-06-30 $19.57 $19.96 $19.57 $19.85 $19.85 3,308
2022-06-29 $20.19 $20.21 $20.08 $20.16 $20.16 3,830
2022-06-28 $20.65 $20.65 $20.11 $20.11 $20.11 11,691
2022-06-27 $21.12 $21.12 $20.79 $20.80 $20.80 4,407
2022-06-24 $20.90 $21.04 $20.77 $21.04 $21.04 4,901
2022-06-23 $19.68 $20.17 $19.68 $20.17 $20.17 6,792
2022-06-22 $19.10 $19.68 $19.10 $19.53 $19.53 20,042
2022-06-21 $19.23 $19.53 $19.23 $19.32 $19.32 15,461
2022-06-17 $18.92 $19.06 $18.66 $18.99 $18.99 12,457
2022-06-16 $18.69 $18.76 $18.43 $18.53 $18.53 13,422
2022-06-15 $19.21 $19.45 $19.08 $19.31 $19.31 7,065
2022-06-14 $18.87 $19.00 $18.70 $18.81 $18.81 12,950
2022-06-13 $19.44 $19.45 $18.91 $18.96 $18.96 15,989
2022-06-10 $20.45 $20.45 $20.01 $20.09 $20.09 6,105
2022-06-09 $21.18 $21.42 $20.88 $20.89 $20.89 12,984
2022-06-08 $21.64 $21.73 $21.49 $21.49 $21.49 5,486
2022-06-07 $21.09 $21.73 $21.09 $21.73 $21.73 11,050
2022-06-06 $21.53 $21.69 $21.36 $21.36 $21.36 4,940
2022-06-03 $21.34 $21.34 $21.23 $21.31 $21.31 28,304
2022-06-02 $21.32 $21.87 $21.25 $21.87 $21.87 11,316
2022-06-01 $21.17 $21.17 $20.74 $20.90 $20.90 10,738
2022-05-31 $21.19 $21.26 $20.87 $21.02 $21.02 17,600
2022-05-27 $20.85 $21.32 $20.85 $21.32 $21.32 9,772
2022-05-26 $20.71 $20.71 $20.67 $20.67 $20.67 39,880
2022-05-25 $19.73 $20.16 $19.72 $20.16 $20.16 8,590
2022-05-24 $20.04 $20.04 $19.60 $19.76 $19.76 11,346
2022-05-23 $20.31 $20.41 $20.21 $20.38 $20.38 18,706
2022-05-20 $20.22 $20.32 $19.75 $20.15 $20.15 35,007
2022-05-19 $19.52 $20.27 $19.52 $20.04 $20.04 11,279
2022-05-18 $20.17 $20.17 $19.53 $19.58 $19.58 15,727
2022-05-17 $20.13 $20.50 $20.13 $20.50 $20.50 13,148
2022-05-16 $20.53 $20.53 $20.17 $20.19 $20.19 30,268
2022-05-13 $20.21 $20.86 $20.21 $20.68 $20.68 14,743
2022-05-12 $19.46 $19.97 $19.38 $19.76 $19.76 20,017
2022-05-11 $20.07 $20.07 $19.59 $19.59 $19.59 6,031
2022-05-10 $20.67 $20.67 $19.96 $20.16 $20.16 35,886
2022-05-09 $20.43 $20.44 $20.14 $20.21 $20.21 20,696
2022-05-06 $21.00 $21.30 $21.00 $21.24 $21.24 4,474
2022-05-05 $21.79 $21.88 $21.62 $21.68 $21.68 4,108
2022-05-04 $21.98 $22.94 $21.97 $22.94 $22.94 12,474
2022-05-03 $22.57 $22.60 $22.53 $22.53 $22.53 403
2022-05-02 $22.38 $22.78 $22.18 $22.76 $22.76 18,414
2022-04-29 $23.23 $23.24 $22.66 $22.66 $22.66 5,165
2022-04-28 $23.25 $23.76 $23.15 $23.76 $23.76 1,537
2022-04-27 $23.05 $23.33 $23.00 $23.06 $23.06 5,333
2022-04-26 $22.99 $23.09 $22.82 $22.84 $22.84 11,746
2022-04-25 $23.38 $23.68 $23.31 $23.62 $23.62 11,224
2022-04-22 $23.78 $23.81 $23.40 $23.40 $23.40 8,979
2022-04-21 $25.10 $25.15 $24.06 $24.10 $24.10 8,024
2022-04-20 $24.88 $24.88 $24.74 $24.74 $24.74 4,832
2022-04-19 $24.62 $25.04 $24.62 $24.98 $24.98 4,079
2022-04-18 $24.41 $24.41 $24.06 $24.28 $24.28 5,019
2022-04-14 $24.77 $24.82 $24.49 $24.49 $24.49 5,475
2022-04-13 $24.80 $25.08 $24.66 $25.03 $25.03 3,324
2022-04-12 $25.29 $25.29 $24.59 $24.61 $24.61 5,372
2022-04-11 $24.89 $24.89 $24.83 $24.83 $24.83 369
2022-04-08 $25.50 $25.52 $25.21 $25.22 $25.22 3,588
2022-04-07 $25.56 $25.86 $25.52 $25.72 $25.72 3,131
2022-04-06 $25.48 $25.77 $25.42 $25.69 $25.69 8,323
2022-04-05 $26.59 $26.66 $26.40 $26.44 $26.44 10,861
2022-04-04 $26.95 $26.96 $26.94 $26.94 $26.94 1,602
2022-04-01 $26.56 $26.57 $26.28 $26.41 $26.41 6,370
2022-03-31 $26.76 $26.76 $26.36 $26.38 $26.38 13,845
2022-03-30 $27.12 $27.12 $26.80 $26.84 $26.84 3,190
2022-03-29 $27.00 $27.36 $27.00 $27.27 $27.27 1,285
2022-03-28 $26.28 $26.40 $25.93 $26.40 $26.40 11,865
2022-03-25 $26.24 $26.29 $25.94 $26.09 $26.09 12,319
2022-03-24 $25.89 $26.29 $25.89 $26.29 $26.29 4,878
2022-03-23 $26.48 $26.48 $26.03 $26.03 $26.03 8,619
2022-03-22 $26.52 $26.65 $26.52 $26.56 $26.56 2,978
2022-03-21 $26.24 $26.24 $25.77 $25.99 $25.99 17,120
2022-03-18 $26.09 $26.25 $26.09 $26.25 $26.25 10,402
2022-03-17 $25.21 $25.52 $25.17 $25.48 $25.48 11,945
2022-03-16 $24.53 $25.06 $24.53 $25.05 $25.05 2,589
2022-03-15 $23.50 $24.02 $23.50 $24.02 $24.02 6,663
2022-03-14 $24.00 $24.14 $23.45 $23.47 $23.47 15,187
2022-03-11 $24.44 $24.44 $23.86 $23.86 $23.86 3,564
2022-03-10 $24.13 $24.42 $24.07 $24.37 $24.37 9,946
2022-03-09 $24.12 $24.79 $24.12 $24.65 $24.65 8,119
2022-03-08 $23.28 $23.85 $23.28 $23.55 $23.55 5,267
2022-03-07 $24.72 $24.72 $23.61 $23.61 $23.61 27,993
2022-03-04 $25.14 $25.14 $24.76 $24.86 $24.86 5,824
2022-03-03 $25.64 $25.64 $25.32 $25.32 $25.32 2,135
2022-03-02 $25.69 $26.03 $25.56 $25.96 $25.96 11,457
2022-03-01 $26.00 $26.00 $25.62 $25.69 $25.69 2,395
2022-02-28 $25.70 $25.91 $25.59 $25.86 $25.86 4,774
2022-02-25 $25.27 $25.70 $25.17 $25.70 $25.70 7,576
2022-02-24 $24.30 $25.38 $24.30 $25.38 $25.38 10,814
2022-02-23 $24.94 $24.94 $24.24 $24.24 $24.24 3,750
2022-02-22 $24.96 $25.33 $24.96 $24.98 $24.98 16,985
2022-02-18 $25.50 $25.52 $25.24 $25.27 $25.27 26,669
2022-02-17 $26.02 $26.02 $25.65 $25.65 $25.65 891
2022-02-16 $26.21 $26.55 $26.21 $26.55 $26.55 2,441
2022-02-15 $26.48 $26.66 $26.47 $26.66 $26.66 3,014
2022-02-14 $26.19 $26.31 $25.92 $26.14 $26.14 6,335
2022-02-11 $26.94 $27.02 $26.16 $26.20 $26.20 6,009
2022-02-10 $26.90 $27.36 $26.90 $27.00 $27.00 2,498
2022-02-09 $27.23 $27.36 $27.23 $27.35 $27.35 7,938
2022-02-08 $26.32 $26.66 $26.32 $26.65 $26.65 1,963
2022-02-07 $26.85 $26.85 $26.46 $26.49 $26.49 5,128
2022-02-04 $26.47 $26.99 $26.47 $26.79 $26.79 8,618
2022-02-03 $26.55 $26.60 $26.30 $26.39 $26.39 8,811
2022-02-02 $27.08 $27.28 $27.07 $27.25 $27.25 8,992
2022-02-01 $26.94 $27.13 $26.71 $27.13 $27.13 6,203
2022-01-31 $26.18 $26.89 $26.18 $26.89 $26.89 14,883
2022-01-28 $25.00 $26.00 $24.90 $26.00 $26.00 15,412
2022-01-27 $25.50 $25.63 $25.08 $25.13 $25.13 10,182
2022-01-26 $25.82 $25.82 $25.00 $25.11 $25.11 16,990
2022-01-25 $25.31 $25.67 $25.24 $25.27 $25.27 22,634
2022-01-24 $25.54 $26.45 $24.89 $26.33 $26.33 99,853
2022-01-21 $26.40 $26.88 $26.13 $26.13 $26.13 19,459
2022-01-20 $27.66 $27.66 $26.82 $26.82 $26.82 7,778
2022-01-19 $27.46 $27.55 $26.98 $26.98 $26.98 15,638
2022-01-18 $27.03 $27.22 $26.92 $26.92 $26.92 70,407
2022-01-14 $27.59 $27.62 $27.24 $27.62 $27.62 6,704
2022-01-13 $28.64 $28.70 $27.70 $27.70 $27.70 11,580
2022-01-12 $28.77 $28.86 $28.66 $28.67 $28.67 18,805
2022-01-11 $28.07 $28.57 $27.94 $28.52 $28.52 21,343
2022-01-10 $27.79 $28.22 $27.42 $28.22 $28.22 5,284
2022-01-07 $28.57 $28.59 $28.44 $28.44 $28.44 11,395
2022-01-06 $28.73 $29.06 $28.73 $28.80 $28.80 15,288
2022-01-05 $29.65 $29.65 $29.01 $29.01 $29.01 10,918
2022-01-04 $29.97 $29.97 $29.71 $29.91 $29.91 4,319
2022-01-03 $30.24 $30.36 $30.18 $30.32 $30.32 18,493
2021-12-31 $30.85 $30.85 $30.59 $30.59 $30.59 1,498
2021-12-30 $30.95 $30.99 $30.75 $30.82 $30.82 17,561
2021-12-29 $30.61 $30.83 $30.61 $30.82 $30.82 31,316
2021-12-28 $30.97 $30.97 $30.75 $30.75 $30.75 2,100
2021-12-27 $30.81 $30.90 $30.75 $30.90 $30.90 4,185
2021-12-23 $30.67 $30.78 $30.67 $30.75 $30.75 8,680
2021-12-22 $30.41 $30.48 $30.36 $30.48 $30.48 6,890
2021-12-21 $29.69 $30.17 $29.69 $30.11 $30.11 11,499
2021-12-20 $29.27 $29.33 $29.12 $29.30 $29.30 14,217
2021-12-17 $29.79 $29.90 $29.77 $29.77 $29.77 2,074
2021-12-16 $30.23 $30.34 $29.67 $29.82 $29.82 6,246
2021-12-15 $29.70 $30.27 $29.56 $30.27 $30.27 3,472
2021-12-14 $29.96 $29.96 $29.54 $29.80 $29.80 21,622
2021-12-13 $30.46 $30.46 $30.46 $30.46 $30.46 156
2021-12-10 $30.57 $30.60 $30.49 $30.60 $30.60 7,682
2021-12-09 $30.66 $30.66 $30.48 $30.49 $30.49 5,827
2021-12-08 $30.75 $31.01 $30.75 $31.01 $31.01 24,355
2021-12-07 $30.86 $30.87 $30.72 $30.72 $30.72 1,943
2021-12-06 $29.58 $29.89 $29.58 $29.89 $29.89 961
2021-12-03 $29.81 $29.84 $29.25 $29.62 $29.62 68,926
2021-12-02 $29.50 $30.05 $29.50 $30.05 $30.05 2,447
2021-12-01 $30.50 $30.50 $29.51 $29.51 $29.51 7,363
2021-11-30 $31.00 $31.08 $30.28 $30.31 $30.31 6,526
2021-11-29 $31.00 $31.17 $31.00 $31.09 $31.09 3,820
2021-11-26 $30.69 $30.82 $30.60 $30.60 $30.60 10,545
2021-11-24 $30.94 $31.27 $30.78 $31.27 $31.27 3,311
2021-11-23 $31.00 $31.00 $30.71 $30.95 $30.95 8,731
2021-11-22 $31.95 $31.95 $31.12 $31.12 $31.12 2,509
2021-11-19 $32.20 $32.20 $31.85 $31.85 $31.85 4,575
2021-11-18 $32.23 $32.34 $32.19 $32.19 $32.19 15,395
2021-11-17 $32.22 $32.38 $32.14 $32.35 $32.35 4,594
2021-11-16 $32.40 $32.70 $32.40 $32.64 $32.64 17,574
2021-11-15 $32.31 $32.47 $32.19 $32.26 $32.26 82,047
2021-11-12 $31.96 $32.18 $31.96 $32.18 $32.18 10,860
2021-11-11 $31.84 $31.89 $31.66 $31.67 $31.67 17,517
2021-11-10 $32.24 $32.24 $31.69 $31.79 $31.79 11,683
2021-11-09 $32.04 $32.16 $32.00 $32.16 $32.16 3,177
2021-11-08 $33.54 $33.54 $31.91 $32.05 $32.05 481,070
2021-11-05 $31.99 $32.11 $31.89 $31.94 $31.94 233,350
2021-11-04 $31.80 $31.86 $31.78 $31.84 $31.84 116,357
2021-11-03 $31.26 $31.55 $31.26 $31.49 $31.49 38,177
2021-11-02 $31.41 $31.47 $31.41 $31.44 $31.44 11,386
2021-11-01 $31.61 $31.61 $31.44 $31.54 $31.54 4,685
2021-10-29 $31.70 $31.79 $31.70 $31.79 $31.79 2,737
2021-10-28 $31.50 $31.54 $31.34 $31.40 $31.40 4,672
2021-10-27 $31.64 $31.70 $31.41 $31.43 $31.43 8,682
2021-10-26 $32.04 $32.17 $31.88 $31.88 $31.88 20,721
2021-10-25 $31.84 $31.88 $31.79 $31.79 $31.79 960
2021-10-22 $31.56 $31.75 $31.55 $31.75 $31.75 911
2021-10-21 $31.36 $31.76 $31.36 $31.76 $31.76 1,697
2021-10-20 $31.56 $31.56 $31.43 $31.43 $31.43 4,214
2021-10-19 $31.62 $31.67 $31.56 $31.63 $31.63 5,023
2021-10-18 $31.12 $31.39 $31.05 $31.39 $31.39 3,824
2021-10-15 $31.07 $31.11 $31.06 $31.10 $31.10 2,371
2021-10-14 $30.63 $30.80 $30.62 $30.78 $30.78 10,119
2021-10-13 $30.03 $30.16 $29.90 $30.16 $30.16 3,037
2021-10-12 $29.85 $29.97 $29.71 $29.79 $29.79 7,596
2021-10-11 $29.99 $30.02 $29.63 $29.63 $29.63 5,558
2021-10-08 $30.12 $30.13 $29.88 $29.92 $29.92 3,702
2021-10-07 $30.29 $30.30 $30.06 $30.06 $30.06 4,032
2021-10-06 $29.60 $29.73 $29.51 $29.73 $29.73 6,119
2021-10-05 $29.15 $29.64 $29.15 $29.49 $29.49 1,683
2021-10-04 $29.10 $29.10 $29.10 $29.10 $29.10 220
2021-10-01 $29.44 $29.89 $29.37 $29.89 $29.89 2,782
2021-09-30 $29.82 $29.82 $29.46 $29.46 $29.46 2,226
2021-09-29 $29.74 $29.79 $29.62 $29.62 $29.62 5,532
2021-09-28 $30.21 $30.21 $29.55 $29.66 $29.66 1,393
2021-09-27 $30.67 $30.72 $30.67 $30.68 $30.68 1,038
2021-09-24 $30.92 $31.17 $30.92 $31.17 $31.17 828
2021-09-23 $31.08 $31.17 $31.05 $31.12 $31.12 2,435
2021-09-22 $30.65 $30.77 $30.65 $30.75 $30.75 4,833
2021-09-21 $30.52 $30.53 $30.49 $30.49 $30.49 2,169
2021-09-20 $30.28 $30.45 $30.13 $30.45 $30.45 2,276
2021-09-17 $30.85 $30.85 $30.68 $30.70 $30.70 2,155
2021-09-16 $30.76 $30.90 $30.74 $30.90 $30.90 3,509
2021-09-15 $30.71 $30.84 $30.63 $30.78 $30.78 2,467
2021-09-14 $30.68 $30.68 $30.65 $30.65 $30.65 570
2021-09-13 $30.65 $30.65 $30.55 $30.58 $30.58 4,312
2021-09-10 $30.88 $30.99 $30.76 $30.76 $30.76 2,379
2021-09-09 $31.12 $31.12 $30.94 $30.94 $30.94 934
2021-09-08 $30.92 $31.11 $30.89 $31.02 $31.02 7,775
2021-09-07 $30.98 $31.12 $30.98 $31.02 $31.02 1,140
2021-09-03 $31.19 $31.28 $31.19 $31.20 $31.20 1,455
2021-09-02 $31.16 $31.16 $31.05 $31.05 $31.05 200
2021-09-01 $31.00 $31.15 $31.00 $31.08 $31.08 4,263
2021-08-31 $30.97 $30.99 $30.84 $30.84 $30.84 6,502
2021-08-30 $31.07 $31.07 $31.02 $31.02 $31.02 2,958
2021-08-27 $30.52 $30.80 $30.52 $30.73 $30.73 13,990
2021-08-26 $30.47 $30.57 $30.43 $30.43 $30.43 2,081
2021-08-25 $30.65 $30.65 $30.65 $30.65 $30.65 3
2021-08-24 $30.62 $30.63 $30.59 $30.59 $30.59 6,645
2021-08-23 $30.49 $30.50 $30.45 $30.48 $30.48 4,423
2021-08-20 $30.08 $30.18 $30.07 $30.15 $30.15 3,893
2021-08-19 $29.80 $29.81 $29.78 $29.81 $29.81 2,812
2021-08-18 $29.98 $29.98 $29.72 $29.72 $29.72 1,513
2021-08-17 $29.93 $30.03 $29.91 $30.01 $30.01 3,248
2021-08-16 $30.09 $30.15 $29.92 $30.15 $30.15 3,552
2021-08-13 $30.14 $30.24 $30.14 $30.23 $30.23 588
2021-08-12 $30.01 $30.17 $30.01 $30.14 $30.14 11,234
2021-08-11 $30.11 $30.11 $29.96 $30.04 $30.04 3,216
2021-08-10 $30.20 $30.20 $29.93 $29.97 $29.97 3,161
2021-08-09 $30.26 $30.32 $30.21 $30.30 $30.30 15,622
2021-08-06 $30.76 $30.76 $30.38 $30.43 $30.43 5,732
2021-08-05 $30.43 $30.59 $30.41 $30.59 $30.59 2,116
2021-08-04 $30.31 $30.33 $30.28 $30.33 $30.33 1,354
2021-08-03 $30.25 $30.26 $30.17 $30.26 $30.26 7,266
2021-08-02 $30.29 $30.43 $30.23 $30.23 $30.23 878
2021-07-30 $30.35 $30.35 $30.32 $30.32 $30.32 2,648
2021-07-29 $30.54 $30.54 $30.36 $30.36 $30.36 7,905
2021-07-28 $30.16 $30.23 $30.09 $30.18 $30.18 4,196
2021-07-27 $30.21 $30.21 $29.98 $30.19 $30.19 1,020
2021-07-26 $30.75 $30.75 $30.31 $30.42 $30.42 3,944
2021-07-23 $30.38 $30.63 $30.38 $30.63 $30.63 3,038
2021-07-22 $30.08 $30.18 $30.08 $30.18 $30.18 1,766
2021-07-21 $29.80 $29.95 $29.78 $29.95 $29.95 3,624
2021-07-20 $29.51 $29.78 $29.44 $29.78 $29.78 5,482
2021-07-19 $29.18 $29.25 $29.08 $29.25 $29.25 982
2021-07-16 $29.66 $29.66 $29.62 $29.62 $29.62 212
2021-07-15 $29.81 $29.81 $29.51 $29.56 $29.56 1,567
2021-07-14 $29.80 $29.81 $29.68 $29.72 $29.72 2,137
2021-07-13 $29.93 $29.93 $29.77 $29.78 $29.78 15,033
2021-07-12 $29.73 $29.73 $29.73 $29.73 $29.73 8
2021-07-09 $29.72 $29.93 $29.67 $29.93 $29.93 3,036
2021-07-08 $29.56 $29.71 $29.56 $29.71 $29.71 921
2021-07-07 $29.88 $29.99 $29.81 $29.99 $29.99 6,802
2021-07-06 $29.63 $29.77 $29.59 $29.77 $29.77 1,546
2021-07-02 $29.40 $29.50 $29.38 $29.50 $29.50 3,537
2021-07-01 $29.17 $29.23 $29.09 $29.21 $29.21 6,121
2021-06-30 $29.22 $29.31 $29.10 $29.10 $29.10 1,697
2021-06-29 $29.31 $29.37 $29.24 $29.35 $29.35 3,514
2021-06-28 $29.25 $29.27 $29.20 $29.27 $29.27 453
2021-06-25 $29.31 $29.32 $29.20 $29.31 $29.31 8,358
2021-06-24 $29.39 $29.40 $29.25 $29.30 $29.30 2,760
2021-06-23 $29.27 $29.28 $29.20 $29.20 $29.20 4,000
2021-06-22 $28.78 $29.23 $28.78 $29.23 $29.23 11,101
2021-06-21 $28.98 $28.98 $28.87 $28.89 $28.89 512
2021-06-18 $28.52 $28.61 $28.52 $28.61 $28.61 1,067
2021-06-17 $28.30 $28.71 $28.28 $28.71 $28.71 12,473
2021-06-16 $28.38 $28.38 $27.95 $28.16 $28.16 4,251
2021-06-15 $28.26 $28.32 $28.26 $28.26 $28.26 10,963
2021-06-14 $28.24 $28.33 $28.20 $28.33 $28.33 16,534
2021-06-11 $27.97 $28.05 $27.92 $28.05 $28.05 6,318
2021-06-10 $27.84 $27.84 $27.84 $27.84 $27.84 196
2021-06-09 $27.55 $27.55 $27.55 $27.55 $27.55 173
2021-06-08 $27.58 $27.58 $27.58 $27.58 $27.58 509
2021-06-07 $27.62 $27.62 $27.32 $27.50 $27.50 10,245
2021-06-04 $27.42 $27.48 $27.42 $27.48 $27.48 111
2021-06-03 $27.21 $27.35 $27.20 $27.21 $27.21 6,171
2021-06-02 $27.51 $27.51 $27.40 $27.48 $27.48 6,416
2021-06-01 $27.42 $27.52 $27.38 $27.40 $27.40 2,476
2021-05-28 $27.69 $27.69 $27.60 $27.60 $27.60 1,518
2021-05-27 $27.37 $27.55 $27.37 $27.45 $27.45 549
2021-05-26 $27.52 $27.56 $27.52 $27.52 $27.52 7,335
2021-05-25 $27.50 $27.53 $27.48 $27.48 $27.48 651
2021-05-24 $27.42 $27.45 $27.42 $27.45 $27.45 4,042
2021-05-21 $27.25 $27.25 $27.09 $27.10 $27.10 1,431
2021-05-20 $27.10 $27.11 $27.07 $27.11 $27.11 1,636
2021-05-19 $26.18 $26.53 $26.18 $26.53 $26.53 17,947
2021-05-18 $26.82 $26.82 $26.60 $26.60 $26.60 4,983
2021-05-17 $26.66 $26.66 $26.47 $26.64 $26.64 92,132
2021-05-14 $26.53 $26.87 $26.53 $26.86 $26.86 119,588
2021-05-13 $26.58 $26.58 $26.26 $26.30 $26.30 37,029
2021-05-12 $26.34 $26.35 $26.11 $26.15 $26.15 9,717
2021-05-11 $26.61 $26.99 $26.61 $26.99 $26.99 20,625
2021-05-10 $27.21 $27.25 $27.00 $27.00 $27.00 8,762
2021-05-07 $27.58 $27.65 $27.44 $27.52 $27.52 10,086
2021-05-06 $26.95 $27.16 $26.95 $27.16 $27.16 3,522
2021-05-05 $27.46 $27.46 $27.26 $27.29 $27.29 1,800
2021-05-04 $27.52 $27.57 $27.27 $27.54 $27.54 19,021
2021-05-03 $28.17 $28.18 $27.98 $27.98 $27.98 1,816
2021-04-30 $28.48 $28.48 $28.17 $28.17 $28.17 3,345
2021-04-29 $28.38 $28.47 $28.32 $28.47 $28.47 5,269
2021-04-28 $28.65 $28.67 $28.53 $28.54 $28.54 3,679
2021-04-27 $28.65 $28.65 $28.60 $28.65 $28.65 1,687
2021-04-26 $28.70 $28.70 $28.56 $28.62 $28.62 6,340
2021-04-23 $28.34 $28.60 $28.31 $28.50 $28.50 16,979
2021-04-22 $28.32 $28.43 $28.07 $28.09 $28.09 11,728
2021-04-21 $27.94 $28.06 $27.94 $28.06 $28.06 10,704
2021-04-20 $27.98 $27.98 $27.75 $27.77 $27.77 2,911
2021-04-19 $28.06 $28.06 $27.87 $27.87 $27.87 551
2021-04-16 $28.10 $28.22 $28.07 $28.16 $28.16 10,519
2021-04-15 $28.03 $28.21 $28.03 $28.19 $28.19 545
2021-04-14 $27.94 $27.94 $27.64 $27.64 $27.64 6,852
2021-04-13 $27.92 $27.92 $27.87 $27.87 $27.87 3,641
2021-04-12 $27.36 $27.51 $27.25 $27.51 $27.51 5,137
2021-04-09 $27.23 $27.45 $27.21 $27.45 $27.45 1,346
2021-04-08 $27.22 $27.23 $27.17 $27.23 $27.23 10,331
2021-04-07 $26.91 $26.91 $26.78 $26.78 $26.78 888
2021-04-06 $26.67 $26.99 $26.67 $26.87 $26.87 1,375
2021-04-05 $26.70 $26.83 $26.68 $26.81 $26.81 9,009
2021-04-01 $26.51 $26.56 $26.40 $26.56 $26.56 4,163
2021-03-31 $25.99 $26.05 $25.98 $25.98 $25.98 8,014
2021-03-30 $25.60 $25.64 $25.56 $25.56 $25.56 1,327
2021-03-29 $25.70 $25.83 $25.57 $25.79 $25.79 11,702
2021-03-26 $25.61 $25.85 $25.53 $25.85 $25.85 1,680
2021-03-25 $25.38 $25.50 $25.38 $25.50 $25.50 2,628
2021-03-24 $26.03 $26.03 $25.68 $25.68 $25.68 1,259
2021-03-23 $26.09 $26.17 $26.01 $26.01 $26.01 2,000
2021-03-22 $25.88 $26.11 $25.82 $26.04 $26.04 6,170
2021-03-19 $25.79 $25.88 $25.74 $25.76 $25.76 4,134
2021-03-18 $26.04 $26.08 $25.82 $25.82 $25.82 1,230
2021-03-17 $26.49 $26.73 $26.26 $26.58 $26.58 6,908
2021-03-16 $26.93 $26.95 $26.55 $26.64 $26.64 11,068
2021-03-15 $26.41 $26.65 $26.38 $26.65 $26.65 2,836
2021-03-12 $26.19 $26.44 $26.10 $26.44 $26.44 12,476
2021-03-11 $26.41 $26.66 $26.41 $26.58 $26.58 7,060
2021-03-10 $26.31 $26.37 $26.01 $26.01 $26.01 10,963
2021-03-09 $26.16 $26.24 $26.07 $26.07 $26.07 5,726
2021-03-08 $26.03 $26.03 $25.45 $25.45 $25.45 4,662
2021-03-05 $25.40 $25.71 $24.77 $25.71 $25.71 10,504
2021-03-04 $25.61 $25.73 $25.20 $25.28 $25.28 5,607
2021-03-03 $26.40 $26.40 $25.88 $25.88 $25.88 10,853
2021-03-02 $26.90 $26.90 $26.67 $26.69 $26.69 11,863
2021-03-01 $26.94 $27.09 $26.94 $27.02 $27.02 2,512
2021-02-26 $26.13 $26.59 $26.13 $26.45 $26.45 2,998
2021-02-25 $26.98 $26.98 $26.27 $26.27 $26.27 656
2021-02-24 $26.76 $27.16 $26.76 $27.11 $27.11 15,035
2021-02-23 $26.31 $26.89 $26.31 $26.89 $26.89 13,737
2021-02-22 $27.23 $27.23 $26.95 $26.97 $26.97 9,765
2021-02-19 $27.68 $27.68 $27.51 $27.51 $27.51 4,331
2021-02-18 $27.68 $27.68 $27.68 $27.68 $27.68 345
2021-02-17 $27.51 $27.56 $27.26 $27.52 $27.52 7,002
2021-02-16 $27.65 $27.65 $27.52 $27.52 $27.52 5,153
2021-02-12 $27.62 $27.76 $27.52 $27.76 $27.76 3,717
2021-02-11 $27.45 $27.55 $27.42 $27.55 $27.55 13,726
2021-02-10 $27.43 $27.44 $27.11 $27.31 $27.31 9,489
2021-02-09 $27.12 $27.24 $27.12 $27.20 $27.20 8,944
2021-02-08 $27.19 $27.19 $26.94 $27.00 $27.00 1,373
2021-02-05 $27.00 $27.10 $27.00 $27.00 $27.00 12,166
2021-02-04 $26.75 $26.89 $26.75 $26.88 $26.88 5,012
2021-02-03 $26.60 $26.66 $26.53 $26.56 $26.56 5,021
2021-02-02 $26.46 $26.69 $26.46 $26.61 $26.61 2,984
2021-02-01 $25.95 $26.04 $25.95 $26.02 $26.02 3,001
2021-01-29 $25.56 $25.56 $25.23 $25.42 $25.42 6,707
2021-01-28 $25.73 $25.98 $25.73 $25.77 $25.77 4,277
2021-01-27 $25.42 $25.49 $24.97 $25.11 $25.11 8,800
2021-01-26 $25.92 $25.96 $25.84 $25.84 $25.84 2,287
2021-01-25 $25.73 $26.01 $25.73 $26.00 $26.00 5,290
2021-01-22 $26.15 $26.15 $26.02 $26.02 $26.02 18,193
2021-01-21 $26.23 $26.26 $26.11 $26.17 $26.17 10,382
2021-01-20 $25.92 $26.30 $25.85 $26.27 $26.27 6,333
2021-01-19 $25.55 $25.70 $25.52 $25.65 $25.65 4,759
2021-01-15 $25.70 $25.70 $25.46 $25.46 $25.46 1,656
2021-01-14 $26.20 $26.22 $25.66 $25.70 $25.70 18,187
2021-01-13 $26.04 $26.22 $26.04 $26.11 $26.11 16,622
2021-01-12 $26.14 $26.14 $25.85 $26.08 $26.08 9,799
2021-01-11 $26.40 $26.40 $26.25 $26.25 $26.25 4,802
2021-01-08 $26.43 $26.54 $26.38 $26.52 $26.52 8,992
2021-01-07 $26.20 $26.25 $26.09 $26.25 $26.25 8,629
2021-01-06 $25.69 $25.92 $25.64 $25.76 $25.76 4,247
2021-01-05 $26.10 $26.10 $25.90 $26.00 $26.00 8,127
2021-01-04 $26.50 $26.50 $25.94 $26.06 $26.06 9,179
2020-12-31 $26.51 $26.52 $26.35 $26.43 $26.43 9,246
2020-12-30 $26.39 $26.52 $26.39 $26.46 $26.46 6,123
2020-12-29 $26.61 $26.61 $26.29 $26.34 $26.34 8,438
2020-12-28 $26.39 $26.50 $26.33 $26.43 $26.43 17,718
2020-12-24 $26.41 $26.43 $26.28 $26.37 $26.37 3,919
2020-12-23 $26.39 $26.40 $26.25 $26.25 $26.25 8,549
2020-12-22 $26.43 $26.52 $26.40 $26.45 $26.45 7,600
2020-12-21 $26.16 $26.43 $26.16 $26.37 $26.37 12,641
2020-12-18 $26.37 $26.52 $26.28 $26.52 $26.52 9,930
2020-12-17 $26.26 $26.37 $26.26 $26.37 $26.37 14,271
2020-12-16 $26.02 $26.10 $26.02 $26.07 $26.07 18,204
2020-12-15 $25.85 $25.93 $25.85 $25.88 $25.88 6,612
2020-12-14 $25.84 $25.98 $25.71 $25.71 $25.71 2,211
2020-12-11 $25.62 $25.65 $25.49 $25.63 $25.63 20,401
2020-12-10 $25.49 $25.61 $25.43 $25.61 $25.61 7,286
2020-12-09 $25.88 $25.91 $25.47 $25.53 $25.53 10,746
2020-12-08 $25.93 $26.08 $25.84 $26.05 $26.05 50,748
2020-12-07 $26.34 $26.34 $25.99 $26.03 $26.03 38,800
2020-12-04 $26.01 $26.20 $26.01 $26.14 $26.14 10,281
2020-12-03 $25.78 $26.20 $25.78 $25.81 $25.81 15,281
2020-12-02 $25.80 $25.92 $25.80 $25.86 $25.86 11,436
2020-12-01 $25.84 $26.11 $25.84 $25.99 $25.99 14,358
2020-11-30 $25.78 $25.80 $25.64 $25.80 $25.80 4,448
2020-11-27 $25.68 $25.75 $25.68 $25.75 $25.75 207
2020-11-25 $25.64 $25.64 $25.49 $25.56 $25.56 17,297
2020-11-24 $25.36 $25.55 $25.36 $25.45 $25.45 6,716
2020-11-23 $25.46 $25.52 $25.29 $25.29 $25.29 9,270
2020-11-20 $25.54 $25.54 $25.33 $25.33 $25.33 18,803
2020-11-19 $25.44 $25.63 $25.44 $25.56 $25.56 31,960
2020-11-18 $25.49 $25.55 $25.35 $25.35 $25.35 18,958
2020-11-17 $25.39 $25.72 $25.39 $25.62 $25.62 1,951
2020-11-16 $25.38 $25.59 $25.38 $25.46 $25.46 5,635
2020-11-13 $25.27 $25.28 $25.09 $25.28 $25.28 7,908
2020-11-12 $25.00 $25.05 $24.95 $25.03 $25.03 11,900
2020-11-11 $24.88 $25.33 $24.88 $25.24 $25.24 13,970
2020-11-10 $24.80 $24.95 $24.66 $24.84 $24.84 17,063
2020-11-09 $25.96 $25.98 $25.20 $25.20 $25.20 18,083
2020-11-06 $25.00 $25.40 $25.00 $25.37 $25.37 2,332
2020-11-05 $25.31 $25.45 $25.24 $25.35 $25.35 10,807
2020-11-04 $24.50 $24.96 $24.50 $24.81 $24.81 8,062
2020-11-03 $23.50 $23.85 $23.50 $23.80 $23.80 13,880
2020-11-02 $23.16 $23.49 $23.03 $23.19 $23.19 14,753
2020-10-30 $23.32 $23.37 $22.85 $22.96 $22.96 14,595
2020-10-29 $23.25 $23.65 $23.25 $23.56 $23.56 6,472
2020-10-28 $23.49 $23.49 $23.24 $23.24 $23.24 29,251
2020-10-27 $24.10 $24.15 $24.07 $24.13 $24.13 10,513
2020-10-26 $24.45 $24.45 $23.85 $24.08 $24.08 14,993
2020-10-23 $24.49 $24.53 $24.39 $24.52 $24.52 1,002
2020-10-22 $24.50 $24.50 $24.20 $24.40 $24.40 5,651
2020-10-21 $24.60 $24.60 $24.47 $24.47 $24.47 2,825
2020-10-20 $24.71 $24.81 $24.60 $24.60 $24.60 9,326
2020-10-19 $24.92 $24.92 $24.51 $24.51 $24.51 1,389
2020-10-16 $25.19 $25.35 $25.01 $25.01 $25.01 11,422
2020-10-15 $24.82 $25.20 $24.82 $25.07 $25.07 37,661
2020-10-14 $25.43 $25.49 $25.11 $25.11 $25.11 2,102
2020-10-13 $25.49 $25.55 $25.35 $25.35 $25.35 8,117
2020-10-12 $25.54 $25.54 $25.45 $25.45 $25.45 270
2020-10-09 $25.12 $25.18 $25.10 $25.11 $25.11 6,922
2020-10-08 $24.75 $24.79 $24.73 $24.78 $24.78 9,050
2020-10-07 $24.53 $24.65 $24.50 $24.65 $24.65 2,567
2020-10-06 $24.61 $24.62 $24.21 $24.21 $24.21 17,251
2020-10-05 $24.40 $24.48 $24.30 $24.48 $24.48 1,679
2020-10-02 $24.31 $24.33 $24.16 $24.16 $24.16 9,260
2020-10-01 $24.38 $24.45 $24.32 $24.41 $24.41 22,652
2020-09-30 $24.23 $24.35 $24.15 $24.15 $24.15 19,399
2020-09-29 $24.21 $24.21 $24.02 $24.02 $24.02 6,951
2020-09-28 $24.09 $24.12 $24.02 $24.09 $24.09 4,714
2020-09-25 $23.16 $23.68 $23.16 $23.68 $23.68 713
2020-09-24 $23.00 $23.25 $23.00 $23.18 $23.18 419
2020-09-23 $23.65 $23.67 $23.14 $23.14 $23.14 11,407
2020-09-22 $23.50 $23.68 $23.35 $23.68 $23.68 9,871
2020-09-21 $23.29 $23.29 $22.94 $23.27 $23.27 27,656
2020-09-18 $23.80 $23.80 $23.17 $23.40 $23.40 5,953
2020-09-17 $23.49 $23.69 $23.43 $23.58 $23.58 786
2020-09-16 $24.27 $24.27 $23.86 $23.86 $23.86 24,444
2020-09-15 $24.07 $24.09 $23.99 $24.03 $24.03 8,826
2020-09-14 $23.75 $23.95 $23.75 $23.79 $23.79 33,754
2020-09-11 $23.64 $23.75 $23.41 $23.50 $23.50 32,306
2020-09-10 $24.18 $24.32 $23.65 $23.65 $23.65 9,013
2020-09-09 $23.78 $24.21 $23.72 $24.08 $24.08 12,514
2020-09-08 $23.89 $23.89 $23.50 $23.55 $23.55 5,496
2020-09-04 $24.75 $24.75 $23.89 $24.21 $24.21 6,085
2020-09-03 $25.94 $25.94 $24.68 $24.80 $24.80 16,761
2020-09-02 $25.87 $26.00 $25.75 $26.00 $26.00 4,005
2020-09-01 $25.37 $25.69 $25.37 $25.69 $25.69 42,519
2020-08-31 $25.38 $25.38 $25.25 $25.30 $25.30 19,661
2020-08-28 $25.36 $25.36 $25.25 $25.30 $25.30 4,404
2020-08-27 $25.10 $25.21 $25.07 $25.07 $25.07 70,417

Sterling Capital Focus Equity ETF (LCG) News Headlines

Recent Sterling Capital Focus Equity ETF (LCG) News
Similar Companies to Sterling Capital Focus Equity ETF (LCG) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.