First Trust Long Duration Opportunities ETF (LGOV) Exchange: NYSE ARCA

Data as of May 20, 2022

$24.40 ($-0.11) -0.45%

First Trust Long Duration Opportunities ETF - Daily Information
Click for more stock information on First Trust Long Duration Opportunities ETF.
Daily Information Data
Date May 20, 2022
Open $24.41
Previous Close $24.40
High $24.52
Low $24.38
Adjusted Open $24.41
Previous Adjusted Close $24.40
Adjusted High $24.52
Adjusted Low $24.38
Historical Stock Data for First Trust Long Duration Opportunities ETF (LGOV)
Date Open High Low Close Adj.Close Volume
2022-04-29 $24.41 $24.52 $24.38 $24.40 $24.40 3,601
2022-04-28 $24.42 $24.51 $24.42 $24.51 $24.51 4,007
2022-04-27 $24.63 $24.64 $24.54 $24.59 $24.59 1,631
2022-04-26 $24.70 $24.79 $24.63 $24.69 $24.69 2,491
2022-04-25 $24.68 $24.68 $24.52 $24.53 $24.53 3,957
2022-04-22 $24.35 $24.42 $24.35 $24.42 $24.42 1,327
2022-04-21 $24.53 $24.53 $24.39 $24.43 $24.43 1,283
2022-04-20 $24.43 $24.61 $24.43 $24.59 $24.55 264,810
2022-04-19 $24.49 $24.53 $24.32 $24.33 $24.30 28,839
2022-04-18 $24.52 $24.61 $24.52 $24.53 $24.50 6,085
2022-04-14 $24.65 $24.67 $24.58 $24.63 $24.59 2,064
2022-04-13 $24.83 $24.95 $24.83 $24.89 $24.85 5,557
2022-04-12 $24.91 $24.92 $24.71 $24.82 $24.78 2,595
2022-04-11 $24.85 $24.85 $24.73 $24.74 $24.71 4,519
2022-04-08 $24.92 $24.92 $24.92 $24.92 $24.89 931
2022-04-07 $25.03 $25.14 $25.03 $25.11 $25.08 8,775
2022-04-06 $25.21 $25.31 $25.19 $25.23 $25.19 10,437
2022-04-05 $25.43 $25.44 $25.31 $25.43 $25.39 1,352
2022-04-04 $25.71 $25.80 $25.71 $25.73 $25.70 1,374
2022-04-01 $25.67 $25.81 $25.67 $25.77 $25.73 1,596
2022-03-31 $25.78 $25.85 $25.78 $25.82 $25.78 5,266
2022-03-30 $25.79 $25.79 $25.63 $25.72 $25.68 2,414
2022-03-29 $25.54 $25.67 $25.53 $25.61 $25.57 6,373
2022-03-28 $25.50 $25.59 $25.50 $25.52 $25.48 1,392
2022-03-25 $25.57 $25.57 $25.37 $25.43 $25.39 1,428
2022-03-24 $25.72 $25.76 $25.65 $25.70 $25.64 3,485
2022-03-23 $25.67 $25.78 $25.65 $25.78 $25.71 1,854
2022-03-22 $25.67 $25.67 $25.61 $25.64 $25.57 9,379
2022-03-21 $26.04 $26.12 $25.78 $25.85 $25.78 2,686
2022-03-18 $26.14 $26.14 $26.14 $26.14 $26.06 585
2022-03-17 $26.07 $26.23 $26.00 $26.14 $26.07 7,464
2022-03-16 $26.10 $26.18 $25.96 $26.03 $25.96 6,202
2022-03-15 $26.25 $26.30 $26.10 $26.17 $26.10 17,241
2022-03-14 $26.14 $26.26 $26.08 $26.23 $26.16 3,548
2022-03-11 $26.42 $26.52 $26.41 $26.47 $26.39 27,172
2022-03-10 $26.48 $26.50 $26.44 $26.44 $26.37 2,623
2022-03-09 $26.67 $26.67 $26.54 $26.65 $26.58 1,555
2022-03-08 $26.73 $26.79 $26.72 $26.72 $26.65 5,648
2022-03-07 $26.93 $27.04 $26.93 $26.97 $26.90 1,321
2022-03-04 $26.99 $27.03 $26.99 $27.03 $26.96 653
2022-03-03 $26.73 $26.88 $26.73 $26.77 $26.70 5,327
2022-03-02 $26.88 $26.93 $26.67 $26.67 $26.60 1,569
2022-03-01 $26.99 $27.11 $26.99 $27.07 $27.00 6,080
2022-02-28 $26.78 $26.87 $26.78 $26.87 $26.79 5,095
2022-02-25 $26.64 $26.65 $26.53 $26.59 $26.51 4,983
2022-02-24 $26.75 $26.80 $26.63 $26.64 $26.57 3,905
2022-02-23 $26.58 $26.67 $26.58 $26.63 $26.56 3,794
2022-02-22 $26.70 $26.72 $26.70 $26.72 $26.65 1,831
2022-02-18 $26.67 $26.72 $26.63 $26.68 $26.61 20,375
2022-02-17 $26.59 $26.60 $26.52 $26.58 $26.48 1,345
2022-02-16 $26.51 $26.59 $26.43 $26.51 $26.41 4,156
2022-02-15 $26.49 $26.51 $26.43 $26.47 $26.37 6,354
2022-02-14 $26.63 $26.63 $26.46 $26.58 $26.47 7,256
2022-02-11 $26.67 $26.76 $26.47 $26.76 $26.65 3,346
2022-02-10 $26.75 $26.78 $26.55 $26.58 $26.48 5,883
2022-02-09 $26.89 $26.90 $26.78 $26.83 $26.73 1,074
2022-02-08 $26.82 $26.82 $26.67 $26.75 $26.64 3,546
2022-02-07 $26.90 $26.90 $26.80 $26.86 $26.75 1,541
2022-02-04 $26.92 $26.94 $26.81 $26.86 $26.76 10,355
2022-02-03 $27.06 $27.09 $26.99 $27.05 $26.94 15,234
2022-02-02 $27.12 $27.29 $27.12 $27.24 $27.13 6,132
2022-02-01 $27.18 $27.18 $26.99 $27.13 $27.02 23,058
2022-01-31 $27.17 $27.23 $27.12 $27.16 $27.06 5,420
2022-01-28 $27.03 $27.23 $27.03 $27.16 $27.05 2,995
2022-01-27 $27.23 $27.23 $27.12 $27.18 $27.07 3,696
2022-01-26 $27.16 $27.18 $26.93 $27.01 $26.90 8,483
2022-01-25 $27.26 $27.34 $27.16 $27.19 $27.08 12,632
2022-01-24 $27.36 $27.36 $27.19 $27.20 $27.09 9,108
2022-01-21 $27.03 $27.24 $27.03 $27.16 $27.05 10,562
2022-01-20 $26.97 $27.15 $26.97 $27.08 $26.94 2,349
2022-01-19 $27.06 $27.06 $26.92 $27.02 $26.88 1,481
2022-01-18 $27.07 $27.11 $26.89 $26.93 $26.80 121,541
2022-01-14 $27.14 $27.28 $27.14 $27.15 $27.01 1,046
2022-01-13 $27.19 $27.39 $27.19 $27.32 $27.18 1,267
2022-01-12 $27.31 $27.31 $27.16 $27.24 $27.10 1,788
2022-01-11 $27.11 $27.22 $27.11 $27.19 $27.06 2,043
2022-01-10 $27.01 $27.20 $27.01 $27.14 $27.01 5,155
2022-01-07 $27.22 $27.22 $27.05 $27.15 $27.01 7,385
2022-01-06 $27.26 $27.36 $27.17 $27.26 $27.12 3,594
2022-01-05 $27.40 $27.46 $27.28 $27.28 $27.14 6,518
2022-01-04 $27.33 $27.50 $27.30 $27.38 $27.24 9,065
2022-01-03 $27.62 $27.62 $27.41 $27.41 $27.27 5,293
2021-12-31 $27.83 $27.83 $27.71 $27.76 $27.62 1,906
2021-12-30 $27.67 $27.74 $27.67 $27.74 $27.60 5,399
2021-12-29 $27.80 $27.80 $27.57 $27.58 $27.44 24,150
2021-12-28 $27.91 $27.97 $27.81 $27.81 $27.67 6,694
2021-12-27 $27.78 $27.88 $27.68 $27.85 $27.71 3,826
2021-12-23 $27.81 $27.88 $27.72 $27.80 $27.67 2,660
2021-12-22 $27.92 $27.95 $27.74 $27.92 $27.75 4,471
2021-12-21 $27.81 $27.96 $27.75 $27.89 $27.71 13,642
2021-12-20 $28.12 $28.12 $27.97 $27.97 $27.79 1,965
2021-12-17 $28.04 $28.11 $27.92 $28.05 $27.87 3,158
2021-12-16 $28.01 $28.01 $27.84 $27.93 $27.75 3,349
2021-12-15 $27.92 $27.94 $27.83 $27.83 $27.65 1,157
2021-12-14 $27.91 $28.01 $27.91 $27.97 $27.79 1,911
2021-12-13 $27.92 $28.04 $27.90 $28.00 $27.82 2,666
2021-12-10 $27.96 $27.96 $27.90 $27.90 $27.72 2,793
2021-12-09 $27.81 $27.95 $27.81 $27.88 $27.70 8,249
2021-12-08 $27.84 $27.90 $27.84 $27.87 $27.70 2,350
2021-12-07 $27.97 $28.03 $27.96 $27.96 $27.78 1,355
2021-12-06 $28.24 $28.31 $28.04 $28.08 $27.90 11,008
2021-12-03 $27.98 $28.26 $27.97 $28.24 $28.06 8,830
2021-12-02 $28.07 $28.08 $27.95 $28.05 $27.87 1,569
2021-12-01 $28.02 $28.09 $27.81 $28.01 $27.83 6,793
2021-11-30 $28.00 $28.04 $27.89 $28.03 $27.85 5,354
2021-11-29 $27.81 $27.87 $27.76 $27.81 $27.63 2,702
2021-11-26 $27.93 $27.97 $27.87 $27.87 $27.69 1,020
2021-11-24 $27.39 $27.55 $27.39 $27.55 $27.37 2,796
2021-11-23 $27.44 $27.52 $27.40 $27.40 $27.22 3,676
2021-11-22 $27.66 $27.81 $27.59 $27.64 $27.43 3,850
2021-11-19 $27.80 $27.80 $27.71 $27.76 $27.55 6,056
2021-11-18 $27.60 $27.67 $27.55 $27.62 $27.40 3,495
2021-11-17 $27.46 $27.58 $27.45 $27.58 $27.37 8,178
2021-11-16 $27.54 $27.63 $27.49 $27.53 $27.32 3,444
2021-11-15 $27.56 $27.56 $27.51 $27.53 $27.32 1,785
2021-11-12 $27.72 $27.79 $27.68 $27.68 $27.47 1,948
2021-11-11 $27.65 $27.74 $27.65 $27.68 $27.46 11,335
2021-11-10 $27.99 $28.00 $27.74 $27.83 $27.62 10,751
2021-11-09 $28.08 $28.08 $27.97 $28.05 $27.83 1,107
2021-11-08 $27.94 $27.95 $27.84 $27.90 $27.68 3,321
2021-11-05 $27.87 $27.97 $27.87 $27.97 $27.75 19,910
2021-11-04 $27.75 $27.79 $27.70 $27.75 $27.53 3,217
2021-11-03 $27.74 $27.75 $27.59 $27.63 $27.42 27,610
2021-11-02 $27.69 $27.72 $27.68 $27.71 $27.50 1,883
2021-11-01 $27.71 $27.71 $27.60 $27.66 $27.45 11,478
2021-10-29 $27.68 $27.71 $27.68 $27.71 $27.50 5,374
2021-10-28 $27.68 $27.79 $27.64 $27.64 $27.43 17,392
2021-10-27 $27.50 $27.67 $27.50 $27.65 $27.44 26,346
2021-10-26 $27.44 $27.49 $27.41 $27.46 $27.24 1,631
2021-10-25 $27.38 $27.41 $27.36 $27.40 $27.18 20,918
2021-10-22 $27.41 $27.45 $27.35 $27.43 $27.22 4,528
2021-10-21 $27.27 $27.35 $27.27 $27.32 $27.11 2,126
2021-10-20 $26.07 $27.48 $26.07 $27.43 $27.18 2,743
2021-10-19 $27.50 $27.56 $27.43 $27.44 $27.19 5,782
2021-10-18 $27.53 $27.57 $27.50 $27.57 $27.32 9,672
2021-10-15 $27.59 $27.64 $27.55 $27.59 $27.34 3,301
2021-10-14 $27.65 $27.69 $27.65 $27.67 $27.42 17,266
2021-10-13 $27.48 $27.60 $27.48 $27.56 $27.31 13,382
2021-10-12 $27.45 $27.48 $27.40 $27.48 $27.23 5,715
2021-10-11 $27.36 $27.37 $27.36 $27.37 $27.12 400
2021-10-08 $27.50 $27.51 $27.40 $27.45 $27.20 4,126
2021-10-07 $27.59 $27.59 $27.42 $27.54 $27.29 31,086
2021-10-06 $27.65 $27.67 $27.54 $27.61 $27.36 35,773
2021-10-05 $27.55 $27.65 $27.55 $27.62 $27.37 595
2021-10-04 $27.73 $27.73 $27.70 $27.72 $27.47 2,329
2021-10-01 $27.72 $27.72 $27.55 $27.68 $27.43 6,734
2021-09-30 $27.56 $27.66 $27.53 $27.58 $27.33 13,429
2021-09-29 $27.60 $27.63 $27.52 $27.57 $27.32 3,901
2021-09-28 $27.66 $27.66 $27.57 $27.61 $27.36 4,259
2021-09-27 $27.68 $27.78 $27.68 $27.73 $27.48 5,904
2021-09-24 $27.76 $27.86 $27.74 $27.84 $27.59 2,369
2021-09-23 $27.91 $27.91 $27.81 $27.82 $27.57 7,513
2021-09-22 $28.05 $28.13 $28.05 $28.10 $27.80 4,313
2021-09-21 $28.14 $28.14 $28.07 $28.08 $27.78 3,636
2021-09-20 $28.04 $28.07 $28.04 $28.05 $27.74 4,073
2021-09-17 $27.91 $27.97 $27.91 $27.95 $27.64 3,137
2021-09-16 $28.00 $28.07 $27.99 $28.02 $27.71 4,204
2021-09-15 $28.13 $28.13 $28.07 $28.08 $27.77 5,665
2021-09-14 $28.10 $28.12 $28.08 $28.11 $27.80 2,336
2021-09-13 $27.97 $28.02 $27.97 $28.00 $27.70 2,587
2021-09-10 $28.04 $28.04 $28.00 $28.00 $27.69 1,563
2021-09-09 $27.91 $28.10 $27.91 $28.01 $27.71 18,762
2021-09-08 $27.96 $27.97 $27.85 $27.95 $27.65 41,909
2021-09-07 $27.87 $27.95 $27.87 $27.93 $27.63 1,493
2021-09-03 $27.91 $28.04 $27.88 $27.96 $27.66 3,084
2021-09-02 $28.08 $28.08 $27.93 $28.02 $27.71 3,988
2021-09-01 $28.11 $28.11 $27.93 $28.01 $27.70 2,228
2021-08-31 $28.12 $28.12 $27.94 $28.06 $27.76 1,531
2021-08-30 $28.04 $28.04 $27.97 $28.03 $27.73 2,937
2021-08-27 $27.91 $28.02 $27.86 $27.96 $27.66 5,291
2021-08-26 $27.95 $27.95 $27.80 $27.87 $27.57 4,771
2021-08-25 $28.00 $28.02 $27.93 $27.93 $27.63 5,797
2021-08-24 $28.01 $28.22 $27.93 $28.22 $27.92 2,826
2021-08-23 $28.20 $28.29 $28.02 $28.29 $27.93 3,104
2021-08-20 $28.13 $28.20 $28.03 $28.12 $27.76 4,010
2021-08-19 $28.04 $28.12 $28.04 $28.12 $27.76 865
2021-08-18 $28.07 $28.16 $28.03 $28.10 $27.74 1,341
2021-08-17 $28.08 $28.09 $28.00 $28.09 $27.73 2,455
2021-08-16 $28.10 $28.10 $28.09 $28.09 $27.73 517
2021-08-13 $28.03 $28.06 $28.02 $28.06 $27.70 2,079
2021-08-12 $27.88 $27.95 $27.83 $27.89 $27.54 2,462
2021-08-11 $27.97 $27.97 $27.91 $27.93 $27.57 1,647
2021-08-10 $28.01 $28.01 $27.92 $27.92 $27.56 4,984
2021-08-09 $27.97 $28.03 $27.97 $28.00 $27.65 1,347
2021-08-06 $28.06 $28.24 $28.02 $28.06 $27.70 5,022
2021-08-05 $28.22 $28.28 $28.20 $28.24 $27.88 5,295
2021-08-04 $28.44 $28.47 $28.10 $28.25 $27.89 67,055
2021-08-03 $28.37 $28.37 $28.28 $28.32 $27.95 5,611
2021-08-02 $28.25 $28.31 $28.25 $28.31 $27.94 1,581
2021-07-30 $28.23 $28.26 $28.12 $28.18 $27.82 1,362
2021-07-29 $28.05 $28.11 $28.04 $28.11 $27.75 796
2021-07-28 $28.18 $28.24 $28.18 $28.20 $27.84 1,973
2021-07-27 $28.18 $28.30 $28.17 $28.25 $27.89 6,872
2021-07-26 $28.17 $28.22 $28.09 $28.12 $27.76 1,584
2021-07-23 $28.15 $28.16 $28.04 $28.09 $27.73 10,527
2021-07-22 $28.06 $28.29 $28.06 $28.23 $27.87 2,892
2021-07-21 $28.15 $28.20 $28.05 $28.11 $27.75 10,602
2021-07-20 $28.50 $28.50 $28.35 $28.36 $27.94 8,597
2021-07-19 $28.40 $28.50 $28.40 $28.49 $28.07 7,322
2021-07-16 $28.09 $28.19 $28.09 $28.14 $27.73 4,787
2021-07-15 $28.12 $28.19 $28.12 $28.18 $27.76 4,288
2021-07-14 $27.99 $28.11 $27.99 $28.10 $27.69 7,289
2021-07-13 $28.04 $28.13 $27.87 $28.07 $27.66 5,137
2021-07-12 $28.07 $28.07 $28.01 $28.02 $27.61 3,305
2021-07-09 $28.00 $28.09 $27.99 $27.99 $27.58 4,127
2021-07-08 $28.40 $28.40 $28.18 $28.20 $27.79 2,386
2021-07-07 $28.25 $28.28 $28.21 $28.27 $27.86 2,136
2021-07-06 $28.15 $28.15 $28.08 $28.12 $27.71 7,872
2021-07-02 $28.02 $28.16 $27.87 $28.16 $27.75 19,213
2021-07-01 $27.93 $27.93 $27.84 $27.89 $27.48 2,528
2021-06-30 $27.98 $27.98 $27.83 $27.84 $27.43 13,110
2021-06-29 $27.79 $27.83 $27.72 $27.78 $27.37 6,107
2021-06-28 $27.69 $27.80 $27.65 $27.74 $27.34 6,535
2021-06-25 $27.77 $27.78 $27.58 $27.66 $27.25 4,353
2021-06-24 $27.77 $27.77 $27.50 $27.73 $27.33 20,085
2021-06-23 $27.74 $27.81 $27.66 $27.76 $27.31 3,500
2021-06-22 $27.73 $27.82 $27.70 $27.78 $27.33 5,622
2021-06-21 $27.69 $27.78 $27.59 $27.59 $27.14 3,720
2021-06-18 $27.82 $27.95 $27.82 $27.95 $27.49 1,996
2021-06-17 $27.65 $27.92 $27.65 $27.81 $27.36 4,611
2021-06-16 $27.65 $27.71 $27.49 $27.49 $27.04 5,034
2021-06-15 $27.61 $27.66 $27.57 $27.65 $27.20 1,859
2021-06-14 $27.70 $27.86 $27.64 $27.86 $27.41 3,615
2021-06-11 $27.70 $27.73 $27.64 $27.64 $27.19 3,663
2021-06-10 $27.62 $27.68 $27.59 $27.68 $27.23 1,666
2021-06-09 $27.65 $27.67 $27.57 $27.60 $27.15 7,726
2021-06-08 $27.57 $27.57 $27.50 $27.50 $27.05 2,126
2021-06-07 $27.48 $27.49 $27.40 $27.44 $26.99 1,256
2021-06-04 $27.43 $27.49 $27.34 $27.44 $26.99 14,555
2021-06-03 $27.22 $27.27 $27.17 $27.24 $26.80 2,120
2021-06-02 $27.29 $27.35 $27.20 $27.22 $26.78 21,331
2021-06-01 $27.38 $27.38 $27.23 $27.31 $26.86 5,077
2021-05-28 $27.25 $27.38 $27.25 $27.27 $26.83 3,116
2021-05-27 $27.25 $27.35 $27.18 $27.27 $26.82 7,117
2021-05-26 $27.28 $27.43 $27.28 $27.32 $26.88 5,872
2021-05-25 $27.28 $27.35 $27.20 $27.29 $26.84 3,792
2021-05-24 $26.57 $27.30 $26.57 $27.25 $26.80 15,908
2021-05-21 $27.06 $27.13 $26.97 $27.07 $26.63 16,450
2021-05-20 $27.11 $27.26 $27.11 $27.19 $26.67 4,504
2021-05-19 $27.03 $27.26 $27.03 $27.14 $26.62 1,517
2021-05-18 $27.08 $27.15 $27.06 $27.15 $26.63 2,623
2021-05-17 $27.12 $27.31 $27.08 $27.27 $26.75 9,414
2021-05-14 $27.23 $27.36 $27.11 $27.25 $26.73 15,061
2021-05-13 $27.03 $27.13 $26.95 $27.12 $26.60 1,100
2021-05-12 $27.13 $27.24 $27.03 $27.16 $26.64 4,257
2021-05-11 $27.22 $27.33 $27.11 $27.20 $26.67 1,610
2021-05-10 $27.38 $27.38 $27.29 $27.29 $26.77 7,904
2021-05-07 $27.43 $27.44 $27.34 $27.37 $26.85 3,923
2021-05-06 $27.11 $27.52 $27.11 $27.34 $26.81 13,952
2021-05-05 $27.23 $27.35 $27.08 $27.26 $26.73 13,765
2021-05-04 $27.30 $27.38 $27.22 $27.31 $26.78 2,333
2021-05-03 $27.30 $27.30 $27.18 $27.21 $26.69 5,467
2021-04-30 $27.24 $27.26 $27.06 $27.10 $26.58 10,039
2021-04-29 $27.13 $27.13 $27.05 $27.05 $26.53 2,599
2021-04-28 $27.22 $27.31 $27.15 $27.30 $26.78 5,040
2021-04-27 $27.38 $27.38 $27.22 $27.22 $26.70 4,689
2021-04-26 $27.45 $27.45 $27.34 $27.34 $26.81 1,065
2021-04-23 $27.44 $27.44 $27.33 $27.37 $26.85 4,490
2021-04-22 $27.33 $27.47 $27.24 $27.34 $26.81 4,130
2021-04-21 $27.36 $27.36 $27.23 $27.28 $26.76 5,099
2021-04-20 $27.29 $27.43 $27.22 $27.33 $26.72 5,972
2021-04-19 $27.43 $27.45 $27.28 $27.36 $26.76 9,301
2021-04-16 $27.44 $27.56 $27.35 $27.43 $26.83 6,112
2021-04-15 $27.42 $27.48 $27.31 $27.44 $26.83 12,766
2021-04-14 $27.16 $27.16 $27.13 $27.13 $26.53 604
2021-04-13 $27.16 $27.16 $27.00 $27.11 $26.51 1,064
2021-04-12 $26.91 $27.12 $26.91 $27.01 $26.42 5,273
2021-04-09 $27.11 $27.16 $27.02 $27.09 $26.49 5,053
2021-04-08 $27.15 $27.24 $27.03 $27.14 $26.54 2,885
2021-04-07 $27.10 $27.16 $26.97 $27.07 $26.47 2,351
2021-04-06 $27.06 $27.06 $26.86 $26.98 $26.39 1,003
2021-04-05 $26.55 $27.00 $26.55 $26.93 $26.34 11,509
2021-04-01 $26.95 $26.99 $26.81 $26.99 $26.40 15,806
2021-03-31 $26.95 $26.95 $26.83 $26.85 $26.26 5,053
2021-03-30 $26.82 $26.92 $26.73 $26.83 $26.23 4,799
2021-03-29 $27.07 $27.07 $26.84 $26.98 $26.39 4,128
2021-03-26 $27.17 $27.17 $27.02 $27.02 $26.43 2,138
2021-03-25 $27.10 $27.12 $26.97 $26.97 $26.38 4,745
2021-03-24 $27.03 $27.10 $26.96 $27.08 $26.41 4,155
2021-03-23 $27.07 $27.08 $26.94 $27.07 $26.40 3,591
2021-03-22 $26.79 $26.93 $26.75 $26.75 $26.08 3,025
2021-03-19 $26.83 $26.92 $26.74 $26.92 $26.25 6,479
2021-03-18 $27.03 $27.03 $26.63 $26.63 $25.97 10,841
2021-03-17 $27.01 $27.18 $26.87 $27.18 $26.50 4,168
2021-03-16 $27.10 $27.18 $26.91 $27.11 $26.43 11,295
2021-03-15 $27.07 $27.17 $26.98 $26.98 $26.31 7,720
2021-03-12 $27.03 $27.12 $26.98 $27.11 $26.43 12,449
2021-03-11 $27.19 $27.31 $27.08 $27.08 $26.41 5,969
2021-03-10 $27.26 $27.38 $27.26 $27.38 $26.70 3,788
2021-03-09 $27.21 $27.32 $27.21 $27.28 $26.60 6,154
2021-03-08 $27.14 $27.19 $27.14 $27.14 $26.46 98,227
2021-03-05 $27.26 $27.26 $27.12 $27.13 $26.45 4,273
2021-03-04 $27.23 $27.46 $27.23 $27.25 $26.57 5,541
2021-03-03 $27.35 $27.50 $27.35 $27.36 $26.68 4,620
2021-03-02 $27.38 $27.47 $27.33 $27.46 $26.78 7,091
2021-03-01 $27.42 $27.42 $27.28 $27.39 $26.71 5,158
2021-02-26 $27.25 $27.52 $27.24 $27.52 $26.83 12,247
2021-02-25 $27.23 $27.31 $27.12 $27.18 $26.50 7,225
2021-02-24 $27.38 $27.44 $27.35 $27.44 $26.76 20,053
2021-02-23 $27.43 $27.46 $27.40 $27.45 $26.77 6,188
2021-02-22 $27.66 $27.74 $27.60 $27.61 $26.85 5,436
2021-02-19 $27.74 $27.78 $27.69 $27.71 $26.94 6,980
2021-02-18 $27.84 $27.84 $27.81 $27.83 $27.06 6,653
2021-02-17 $27.90 $27.92 $27.77 $27.85 $27.07 16,394
2021-02-16 $27.98 $28.00 $27.84 $27.85 $27.08 8,847
2021-02-12 $28.28 $28.28 $28.06 $28.10 $27.32 12,241
2021-02-11 $28.31 $28.32 $28.27 $28.31 $27.52 4,031
2021-02-10 $28.21 $28.29 $28.21 $28.29 $27.51 8,523
2021-02-09 $28.19 $28.29 $28.19 $28.24 $27.46 12,206
2021-02-08 $28.22 $28.23 $28.16 $28.17 $27.39 8,083
2021-02-05 $28.29 $28.29 $28.15 $28.19 $27.41 5,221
2021-02-04 $28.00 $28.29 $28.00 $28.27 $27.48 8,013
2021-02-03 $28.39 $28.41 $28.23 $28.23 $27.45 29,545
2021-02-02 $28.37 $28.43 $28.34 $28.40 $27.61 119,263
2021-02-01 $28.65 $28.65 $28.43 $28.50 $27.71 9,072
2021-01-29 $28.50 $28.59 $28.50 $28.59 $27.80 6,945
2021-01-28 $28.62 $28.66 $28.58 $28.62 $27.82 2,549
2021-01-27 $28.70 $28.74 $28.62 $28.68 $27.88 5,901
2021-01-26 $28.79 $28.79 $28.55 $28.55 $27.76 12,564
2021-01-25 $28.67 $28.67 $28.44 $28.59 $27.80 3,275
2021-01-22 $28.43 $28.49 $28.36 $28.43 $27.64 4,738
2021-01-21 $28.63 $28.63 $28.43 $28.43 $27.64 3,505
2021-01-20 $28.56 $28.71 $28.56 $28.57 $27.70 2,926
2021-01-19 $28.47 $28.66 $28.47 $28.48 $27.61 12,836
2021-01-15 $28.55 $28.66 $28.46 $28.56 $27.69 10,171
2021-01-14 $28.54 $28.63 $28.33 $28.33 $27.47 7,569
2021-01-13 $28.46 $28.58 $28.40 $28.46 $27.59 5,016
2021-01-12 $28.58 $28.58 $28.36 $28.48 $27.61 8,935
2021-01-11 $28.41 $28.60 $28.41 $28.45 $27.58 18,894
2021-01-08 $28.57 $28.83 $28.49 $28.57 $27.70 233,641
2021-01-07 $28.69 $28.80 $28.57 $28.62 $27.75 52,553
2021-01-06 $28.79 $28.99 $28.76 $28.77 $27.89 7,282
2021-01-05 $29.13 $29.18 $28.96 $29.07 $28.18 4,579
2021-01-04 $28.96 $29.14 $28.96 $29.10 $28.21 19,997
2020-12-31 $29.06 $29.17 $29.05 $29.05 $28.16 106,546
2020-12-30 $29.07 $29.12 $28.99 $29.00 $28.12 1,638
2020-12-29 $28.86 $29.12 $28.81 $28.81 $27.93 7,690
2020-12-28 $29.03 $29.10 $28.66 $28.80 $27.92 95,203
2020-12-24 $28.73 $28.96 $28.69 $28.85 $27.97 4,585
2020-12-23 $29.19 $29.37 $29.16 $29.20 $28.04 15,432
2020-12-22 $29.31 $29.37 $29.17 $29.31 $28.15 11,679
2020-12-21 $29.49 $29.49 $29.05 $29.17 $28.01 2,228
2020-12-18 $29.22 $29.31 $29.11 $29.21 $28.05 8,438
2020-12-17 $29.13 $29.35 $29.12 $29.24 $28.08 8,111
2020-12-16 $29.20 $29.22 $29.12 $29.16 $28.00 6,059
2020-12-15 $29.39 $29.39 $29.17 $29.28 $28.12 7,250
2020-12-14 $29.18 $29.25 $29.09 $29.19 $28.03 6,927
2020-12-11 $29.18 $29.35 $29.06 $29.31 $28.15 2,257
2020-12-10 $29.10 $29.21 $28.98 $29.10 $27.95 2,738
2020-12-09 $29.11 $29.11 $28.97 $29.03 $27.88 4,371
2020-12-08 $29.08 $29.09 $28.92 $29.01 $27.86 9,391
2020-12-07 $29.02 $29.09 $28.84 $29.02 $27.87 14,522
2020-12-04 $28.93 $29.15 $28.80 $29.04 $27.89 9,269
2020-12-03 $29.11 $29.11 $28.89 $28.97 $27.82 2,768
2020-12-02 $29.07 $29.10 $28.95 $29.03 $27.88 17,695
2020-12-01 $29.40 $29.40 $29.15 $29.27 $28.11 19,101
2020-11-30 $29.21 $29.32 $29.21 $29.27 $28.11 1,013
2020-11-27 $29.29 $29.31 $29.11 $29.22 $28.06 1,172
2020-11-25 $29.31 $29.44 $29.18 $29.19 $28.03 43,321
2020-11-24 $29.03 $29.27 $29.03 $29.19 $28.03 4,309
2020-11-23 $29.32 $29.43 $29.21 $29.42 $28.21 8,275
2020-11-20 $29.22 $29.34 $29.21 $29.34 $28.14 3,836
2020-11-19 $29.22 $29.22 $29.17 $29.17 $27.97 1,278
2020-11-18 $29.22 $29.23 $29.12 $29.17 $27.97 4,446
2020-11-17 $29.12 $29.12 $28.95 $29.08 $27.89 4,974
2020-11-16 $29.20 $29.21 $28.99 $29.10 $27.91 6,051
2020-11-13 $29.06 $29.16 $29.03 $29.09 $27.89 10,815
2020-11-12 $29.00 $29.00 $28.74 $29.00 $27.81 4,064
2020-11-11 $28.82 $28.94 $28.69 $28.82 $27.63 5,445
2020-11-10 $28.70 $28.88 $28.70 $28.83 $27.65 3,250
2020-11-09 $29.06 $29.06 $28.95 $28.95 $27.76 1,071
2020-11-06 $29.10 $29.25 $29.10 $29.17 $27.97 6,412
2020-11-05 $29.34 $29.42 $29.23 $29.30 $28.10 6,901
2020-11-04 $29.11 $29.19 $29.11 $29.19 $27.99 2,122
2020-11-03 $29.12 $29.18 $28.95 $29.13 $27.93 13,829
2020-11-02 $29.18 $29.30 $28.98 $29.22 $28.02 11,446
2020-10-30 $29.08 $29.31 $29.08 $29.19 $27.99 12,805
2020-10-29 $29.44 $29.45 $29.25 $29.29 $28.09 25,675
2020-10-28 $29.30 $29.50 $29.30 $29.41 $28.20 24,834
2020-10-27 $29.34 $29.82 $29.23 $29.70 $28.49 28,944
2020-10-26 $29.00 $29.26 $29.00 $29.26 $28.06 7,074
2020-10-23 $29.21 $29.21 $29.03 $29.12 $27.92 9,128
2020-10-22 $29.18 $29.24 $29.05 $29.15 $27.95 3,381
2020-10-21 $29.20 $29.27 $29.12 $29.19 $27.99 4,368
2020-10-20 $29.36 $29.40 $29.29 $29.36 $28.14 6,269
2020-10-19 $29.52 $29.52 $29.37 $29.45 $28.22 4,036
2020-10-16 $29.60 $29.60 $29.47 $29.54 $28.30 1,644
2020-10-15 $29.61 $29.65 $29.52 $29.58 $28.34 16,133
2020-10-14 $29.57 $29.59 $29.46 $29.53 $28.29 2,565
2020-10-13 $29.40 $29.64 $29.40 $29.59 $28.35 19,922
2020-10-12 $29.37 $29.46 $29.30 $29.32 $28.09 20,802
2020-10-09 $29.31 $29.34 $29.25 $29.33 $28.11 4,889
2020-10-08 $29.39 $29.42 $29.27 $29.35 $28.12 5,562
2020-10-07 $29.34 $29.48 $29.29 $29.37 $28.14 9,348
2020-10-06 $29.37 $29.63 $29.20 $29.58 $28.34 84,845
2020-10-05 $29.54 $29.55 $29.47 $29.48 $28.25 5,954
2020-10-02 $29.71 $29.72 $29.56 $29.70 $28.45 14,785
2020-10-01 $29.61 $29.77 $29.61 $29.72 $28.47 6,438
2020-09-30 $29.74 $29.76 $29.71 $29.71 $28.46 4,376
2020-09-29 $29.70 $29.80 $29.70 $29.77 $28.52 7,742
2020-09-28 $29.76 $29.79 $29.71 $29.75 $28.51 6,590
2020-09-25 $29.69 $29.77 $29.69 $29.77 $28.53 539
2020-09-24 $29.76 $29.86 $29.76 $29.79 $28.54 6,147
2020-09-23 $29.76 $29.78 $29.58 $29.75 $28.50 8,023
2020-09-22 $29.53 $29.83 $29.53 $29.69 $28.44 11,946
2020-09-21 $29.68 $29.86 $29.57 $29.79 $28.54 3,136
2020-09-18 $29.75 $29.82 $29.65 $29.72 $28.46 6,169
2020-09-17 $29.81 $29.85 $29.64 $29.75 $28.49 4,249
2020-09-16 $29.59 $29.89 $29.59 $29.74 $28.49 4,396
2020-09-15 $29.81 $29.86 $29.78 $29.78 $28.53 4,392
2020-09-14 $29.88 $29.88 $29.69 $29.76 $28.50 13,229
2020-09-11 $29.75 $29.75 $29.66 $29.71 $28.46 3,627
2020-09-10 $29.68 $29.68 $29.56 $29.60 $28.35 8,425
2020-09-09 $29.68 $30.03 $29.57 $29.77 $28.52 8,183
2020-09-08 $29.84 $29.84 $29.70 $29.77 $28.51 12,525
2020-09-04 $29.71 $29.84 $29.69 $29.70 $28.45 5,138
2020-09-03 $29.59 $29.87 $29.59 $29.80 $28.55 8,828
2020-09-02 $29.57 $29.71 $29.57 $29.64 $28.39 3,961
2020-09-01 $29.51 $29.57 $29.46 $29.47 $28.23 18,170
2020-08-31 $29.47 $29.72 $29.44 $29.59 $28.34 7,778
2020-08-28 $29.37 $29.44 $29.33 $29.39 $28.15 11,349
2020-08-27 $29.67 $29.67 $29.54 $29.54 $28.30 5,961
2020-08-26 $29.67 $29.67 $29.58 $29.64 $28.39 3,595
2020-08-25 $29.73 $29.77 $29.66 $29.74 $28.48 7,002
2020-08-24 $29.74 $30.01 $29.74 $29.92 $28.66 10,657
2020-08-21 $29.75 $29.76 $29.69 $29.76 $28.51 7,491
2020-08-20 $29.74 $29.74 $29.65 $29.74 $28.46 3,139
2020-08-19 $29.74 $30.00 $29.72 $29.76 $28.48 24,059
2020-08-18 $29.59 $30.20 $29.59 $30.08 $28.79 16,170
2020-08-17 $29.59 $29.59 $29.46 $29.56 $28.29 3,584
2020-08-14 $29.51 $29.60 $29.51 $29.54 $28.27 10,612
2020-08-13 $29.76 $29.77 $29.67 $29.71 $28.43 5,403
2020-08-12 $29.67 $29.77 $29.67 $29.73 $28.45 4,228
2020-08-11 $29.90 $29.99 $29.90 $29.96 $28.67 1,863
2020-08-10 $30.19 $30.19 $30.04 $30.08 $28.79 2,646
2020-08-07 $30.11 $30.21 $30.09 $30.14 $28.84 2,761
2020-08-06 $30.27 $30.28 $30.20 $30.21 $28.91 3,625
2020-08-05 $30.08 $30.20 $30.08 $30.16 $28.86 2,337
2020-08-04 $30.19 $30.37 $30.19 $30.34 $29.04 6,922
2020-08-03 $30.20 $30.20 $30.13 $30.17 $28.87 5,435
2020-07-31 $30.03 $30.18 $30.03 $30.08 $28.79 6,104
2020-07-30 $30.15 $30.15 $29.99 $30.08 $28.78 8,216
2020-07-29 $29.96 $30.05 $29.96 $30.01 $28.72 3,140
2020-07-28 $29.96 $30.04 $29.96 $30.03 $28.74 7,177
2020-07-27 $30.10 $30.10 $29.98 $30.02 $28.73 9,073
2020-07-24 $29.95 $30.11 $29.86 $30.09 $28.80 7,797
2020-07-23 $29.91 $29.95 $29.83 $29.89 $28.60 6,289
2020-07-22 $29.80 $29.90 $29.78 $29.79 $28.51 2,149
2020-07-21 $29.77 $29.83 $29.75 $29.79 $28.51 4,078
2020-07-20 $29.92 $30.00 $29.86 $29.92 $28.55 5,441
2020-07-17 $29.91 $29.94 $29.81 $29.88 $28.51 5,839
2020-07-16 $29.89 $29.91 $29.85 $29.86 $28.50 2,184
2020-07-15 $29.86 $29.98 $29.86 $29.91 $28.55 5,814
2020-07-14 $29.77 $29.89 $29.77 $29.82 $28.46 1,099
2020-07-13 $29.72 $29.88 $29.72 $29.84 $28.48 3,500
2020-07-10 $29.84 $29.85 $29.82 $29.82 $28.46 3,700
2020-07-09 $29.69 $29.82 $29.69 $29.76 $28.40 9,180
2020-07-08 $29.73 $30.03 $29.65 $29.91 $28.54 12,329
2020-07-07 $29.69 $29.70 $29.58 $29.65 $28.30 3,900
2020-07-06 $29.62 $29.66 $29.51 $29.61 $28.26 10,800
2020-07-02 $30.37 $30.49 $29.62 $29.71 $28.35 11,600
2020-07-01 $30.49 $30.49 $29.35 $29.90 $28.54 32,100
2020-06-30 $30.10 $30.11 $29.83 $29.99 $28.62 16,110
2020-06-29 $30.07 $30.07 $29.80 $29.83 $28.47 6,877
2020-06-26 $29.75 $29.96 $29.75 $29.89 $28.53 3,476
2020-06-25 $29.40 $29.90 $29.40 $29.90 $28.54 37,579
2020-06-24 $29.83 $29.83 $29.72 $29.77 $28.32 1,688
2020-06-23 $29.81 $30.83 $29.66 $29.89 $28.43 76,424
2020-06-22 $29.78 $29.90 $29.53 $29.82 $28.37 2,385
2020-06-19 $29.71 $29.77 $29.55 $29.71 $28.26 2,705
2020-06-18 $29.72 $29.75 $29.50 $29.69 $28.24 1,132
2020-06-17 $29.65 $29.73 $29.62 $29.62 $28.17 2,645
2020-06-16 $29.50 $29.74 $29.50 $29.63 $28.18 4,612
2020-06-15 $29.88 $29.88 $29.58 $29.74 $28.28 10,692
2020-06-12 $29.45 $29.57 $29.30 $29.44 $28.00 3,832
2020-06-11 $29.33 $29.58 $29.33 $29.43 $27.99 1,680
2020-06-10 $29.41 $29.41 $29.08 $29.21 $27.78 14,001
2020-06-09 $29.04 $29.41 $29.02 $29.22 $27.79 5,853
2020-06-08 $29.17 $29.17 $28.87 $29.02 $27.60 4,563
2020-06-05 $29.22 $29.22 $28.89 $29.03 $27.61 13,870
2020-06-04 $29.67 $29.86 $29.25 $29.33 $27.90 22,263
2020-06-03 $29.51 $30.11 $29.00 $29.62 $28.18 24,566
2020-06-02 $29.60 $29.60 $29.45 $29.60 $28.15 3,677
2020-06-01 $29.49 $29.71 $29.42 $29.70 $28.25 11,847
2020-05-29 $29.73 $29.73 $29.41 $29.52 $28.08 7,374
2020-05-28 $29.43 $30.50 $29.40 $30.21 $28.73 14,194
2020-05-27 $29.50 $30.11 $29.38 $29.59 $28.15 14,228
2020-05-26 $29.52 $29.52 $29.50 $29.51 $28.07 3,035
2020-05-22 $29.60 $29.60 $29.50 $29.50 $28.06 6,697
2020-05-21 $29.45 $29.61 $29.40 $29.50 $28.06 42,877
2020-05-20 $29.55 $29.55 $29.41 $29.52 $27.98 2,026
2020-05-19 $29.63 $29.65 $29.45 $29.56 $28.02 5,072
2020-05-18 $29.59 $29.88 $29.59 $29.88 $28.33 6,984
2020-05-15 $28.97 $30.17 $28.92 $30.14 $28.58 7,160
2020-05-14 $29.60 $29.60 $28.93 $29.25 $27.72 17,698
2020-05-13 $29.50 $29.50 $29.26 $29.26 $27.74 971
2020-05-12 $29.27 $29.27 $28.81 $29.16 $27.65 2,763
2020-05-11 $29.34 $29.46 $29.24 $29.25 $27.72 3,543
2020-05-08 $29.50 $29.69 $29.10 $29.23 $27.71 8,698
2020-05-07 $29.63 $29.70 $29.48 $29.68 $28.13 2,386
2020-05-06 $31.20 $31.61 $29.04 $29.32 $27.79 7,174
2020-05-05 $29.64 $29.64 $29.04 $29.35 $27.82 9,791
2020-05-04 $29.66 $31.21 $29.57 $30.28 $28.70 4,441
2020-05-01 $29.73 $29.73 $29.67 $29.71 $28.16 6,433
2020-04-30 $29.69 $29.76 $29.10 $29.70 $28.16 2,862
2020-04-29 $29.06 $29.39 $29.06 $29.39 $27.86 1,398
2020-04-28 $29.49 $29.66 $29.02 $29.34 $27.81 4,046
2020-04-27 $29.32 $29.62 $29.21 $29.30 $27.78 5,106
2020-04-24 $29.61 $29.63 $28.97 $29.31 $27.78 6,701
2020-04-23 $28.93 $29.57 $28.93 $29.40 $27.87 3,769
2020-04-22 $29.59 $29.59 $28.92 $29.24 $27.72 3,662
2020-04-21 $29.24 $29.76 $29.10 $29.70 $28.16 4,819
2020-04-20 $29.37 $29.70 $29.33 $29.33 $27.71 3,031
2020-04-17 $29.05 $29.72 $29.05 $29.37 $27.74 3,342
2020-04-16 $29.52 $29.52 $28.86 $28.98 $27.38 1,389
2020-04-15 $29.42 $29.42 $28.78 $29.01 $27.41 3,061
2020-04-14 $29.35 $29.35 $28.59 $28.91 $27.31 3,277
2020-04-13 $29.27 $29.27 $28.63 $28.66 $27.07 12,821
2020-04-09 $29.33 $29.37 $28.74 $29.02 $27.41 6,725
2020-04-08 $29.30 $29.30 $29.00 $29.00 $27.40 3,393
2020-04-07 $28.78 $29.30 $28.71 $29.03 $27.42 4,851
2020-04-06 $29.39 $29.39 $28.84 $28.92 $27.32 2,730
2020-04-03 $28.75 $29.20 $28.75 $29.08 $27.48 4,640
2020-04-02 $28.99 $29.36 $28.99 $29.14 $27.53 1,227
2020-04-01 $29.66 $29.66 $29.00 $29.19 $27.57 1,252
2020-03-31 $29.00 $29.30 $28.86 $29.01 $27.40 3,893
2020-03-30 $29.19 $29.19 $28.52 $28.69 $27.10 2,429
2020-03-27 $28.64 $28.92 $27.87 $28.23 $26.67 52,031
2020-03-26 $28.81 $28.81 $28.35 $28.37 $26.80 5,725
2020-03-25 $29.39 $29.39 $28.74 $28.74 $27.06 3,106
2020-03-24 $29.51 $29.51 $28.47 $28.57 $26.90 3,305
2020-03-23 $28.19 $28.36 $27.86 $27.86 $26.23 5,668
2020-03-20 $28.57 $28.57 $27.80 $27.89 $26.26 3,860
2020-03-19 $27.65 $28.48 $27.58 $27.58 $25.97 7,007
2020-03-18 $28.82 $28.82 $27.99 $28.34 $26.68 1,586
2020-03-17 $29.39 $29.68 $28.41 $28.96 $27.27 12,924
2020-03-16 $29.79 $30.21 $28.80 $29.16 $27.45 9,473
2020-03-13 $29.43 $29.67 $27.17 $28.34 $26.68 106,527
2020-03-12 $29.79 $30.22 $29.70 $29.70 $27.96 14,264
2020-03-11 $30.54 $30.54 $30.09 $30.09 $28.33 58,386
2020-03-10 $30.82 $30.85 $29.86 $30.77 $28.97 9,160
2020-03-09 $31.04 $31.22 $30.34 $30.99 $29.18 7,197
2020-03-06 $30.34 $30.34 $30.15 $30.20 $28.44 5,225
2020-03-05 $29.64 $29.64 $29.63 $29.64 $27.91 20,172
2020-03-04 $29.52 $29.59 $29.38 $29.52 $27.79 5,956
2020-03-03 $29.36 $29.41 $29.29 $29.41 $27.69 8,262
2020-03-02 $29.32 $29.40 $29.22 $29.25 $27.54 17,824
2020-02-28 $29.13 $29.34 $29.09 $29.21 $27.50 36,870
2020-02-27 $28.85 $28.95 $28.82 $28.85 $27.16 22,045
2020-02-26 $28.72 $28.76 $28.65 $28.73 $27.05 32,609
2020-02-25 $28.70 $28.74 $28.65 $28.70 $27.02 5,657
2020-02-24 $28.61 $28.66 $28.55 $28.62 $26.94 3,011
2020-02-21 $28.25 $28.25 $28.16 $28.22 $26.56 827
2020-02-20 $28.27 $28.35 $28.27 $28.31 $26.55 4,363
2020-02-19 $28.23 $28.28 $28.23 $28.23 $26.47 1,279
2020-02-18 $28.31 $28.31 $28.28 $28.28 $26.52 1,185
2020-02-14 $28.11 $28.11 $28.05 $28.11 $26.36 639
2020-02-13 $28.11 $28.15 $28.06 $28.11 $26.36 985
2020-02-12 $28.00 $28.06 $28.00 $28.06 $26.31 472
2020-02-11 $28.20 $28.20 $28.16 $28.16 $26.40 536
2020-02-10 $28.24 $28.24 $28.20 $28.20 $26.45 281
2020-02-07 $28.05 $28.14 $28.05 $28.06 $26.31 1,390
2020-02-06 $27.98 $28.00 $27.89 $27.95 $26.21 3,662
2020-02-05 $27.95 $28.01 $27.90 $27.95 $26.21 2,184
2020-02-04 $28.06 $28.17 $28.06 $28.12 $26.37 488
2020-02-03 $28.24 $28.24 $28.23 $28.23 $26.47 745
2020-01-31 $28.18 $28.23 $28.18 $28.23 $26.47 866
2020-01-30 $28.09 $28.21 $28.09 $28.12 $26.37 644
2020-01-29 $28.04 $28.04 $28.01 $28.03 $26.29 2,065
2020-01-28 $27.95 $28.05 $27.94 $28.00 $26.25 1,440
2020-01-27 $27.93 $27.97 $27.93 $27.97 $26.23 598
2020-01-24 $27.67 $27.74 $27.66 $27.70 $25.97 1,257
2020-01-23 $27.61 $27.66 $27.61 $27.66 $25.94 965
2020-01-22 $27.42 $27.47 $27.37 $27.42 $25.72 4,583
2020-01-21 $27.48 $27.48 $27.41 $27.46 $25.64 790
2020-01-17 $27.38 $27.38 $27.38 $27.38 $25.56 204
2020-01-16 $27.56 $27.56 $27.43 $27.48 $25.66 1,647
2020-01-15 $27.47 $27.47 $27.45 $27.45 $25.63 422
2020-01-14 $27.30 $27.42 $27.30 $27.38 $25.57 1,597
2020-01-13 $27.36 $27.36 $27.30 $27.35 $25.54 1,391
2020-01-10 $27.26 $27.32 $27.23 $27.30 $25.49 44,807
2020-01-09 $27.20 $27.23 $27.17 $27.23 $25.42 656
2020-01-08 $27.42 $27.42 $27.31 $27.32 $25.51 3,929
2020-01-07 $27.36 $27.46 $27.34 $27.39 $25.58 22,047
2020-01-06 $27.50 $27.50 $27.42 $27.46 $25.64 561
2020-01-03 $27.33 $27.37 $27.33 $27.37 $25.56 126
2020-01-02 $27.19 $27.22 $27.15 $27.15 $25.35 1,798
2019-12-31 $27.15 $27.15 $27.10 $27.10 $25.30 967
2019-12-30 $27.15 $27.15 $27.08 $27.14 $25.34 1,108
2019-12-27 $27.26 $27.26 $27.21 $27.21 $25.41 616
2019-12-26 $27.16 $27.16 $27.14 $27.14 $25.34 884
2019-12-24 $27.15 $27.15 $27.10 $27.10 $25.30 432
2019-12-23 $27.18 $27.18 $27.07 $27.12 $25.32 1,637
2019-12-20 $27.08 $27.16 $27.06 $27.11 $25.31 2,439
2019-12-19 $27.09 $27.27 $26.99 $27.08 $25.29 3,326
2019-12-18 $27.18 $27.18 $27.08 $27.14 $25.34 621
2019-12-17 $27.29 $27.29 $27.19 $27.24 $25.44 799
2019-12-16 $27.34 $27.34 $27.27 $27.32 $25.51 1,545
2019-12-13 $27.28 $27.28 $27.24 $27.27 $25.46 950
2019-12-12 $27.75 $27.75 $27.61 $27.65 $25.55 1,482
2019-12-11 $27.73 $27.75 $27.64 $27.74 $25.63 2,612
2019-12-10 $27.72 $27.72 $27.66 $27.67 $25.57 1,167
2019-12-09 $27.68 $27.68 $27.62 $27.66 $25.56 929
2019-12-06 $27.62 $27.70 $27.62 $27.65 $25.55 2,464
2019-12-05 $27.70 $27.81 $27.70 $27.75 $25.64 1,216
2019-12-04 $27.87 $27.87 $27.85 $27.86 $25.74 1,460
2019-12-03 $30.37 $30.37 $27.86 $27.86 $25.74 1,283
2019-12-02 $27.73 $27.73 $27.61 $27.61 $25.51 574
2019-11-29 $27.81 $27.81 $27.76 $27.76 $25.64 904
2019-11-27 $27.91 $27.91 $27.64 $27.77 $25.65 4,671
2019-11-26 $27.81 $27.81 $27.67 $27.79 $25.68 976
2019-11-25 $27.75 $27.75 $27.67 $27.73 $25.62 1,113
2019-11-22 $27.74 $27.74 $27.63 $27.74 $25.63 1,576
2019-11-21 $27.55 $27.79 $27.55 $27.70 $25.59 1,853
2019-11-20 $27.92 $27.92 $27.88 $27.92 $25.73 3,315
2019-11-19 $27.78 $27.79 $27.68 $27.68 $25.51 1,556
2019-11-18 $27.74 $27.74 $27.48 $27.60 $25.44 1,649
2019-11-15 $27.47 $27.64 $27.38 $27.51 $25.35 2,168
2019-11-14 $27.64 $27.64 $27.52 $27.52 $25.37 387
2019-11-13 $27.34 $27.37 $27.23 $27.37 $25.22 570
2019-11-12 $27.09 $27.28 $27.09 $27.28 $25.15 2,698
2019-11-11 $27.14 $27.23 $27.14 $27.20 $25.07 1,119
2019-11-08 $27.20 $27.35 $27.11 $27.21 $25.08 1,946
2019-11-07 $27.37 $27.37 $27.28 $27.36 $25.22 1,226
2019-11-06 $27.50 $27.80 $27.50 $27.54 $25.38 24,924
2019-11-05 $27.64 $27.64 $27.56 $27.56 $25.40 1,040
2019-11-04 $27.75 $27.76 $27.70 $27.74 $25.57 2,894
2019-11-01 $28.02 $28.02 $27.81 $27.86 $25.68 1,678
2019-10-31 $27.83 $27.83 $27.77 $27.77 $25.60 391
2019-10-30 $27.60 $27.66 $27.59 $27.65 $25.48 595
2019-10-29 $27.55 $27.61 $27.50 $27.55 $25.39 17,601
2019-10-28 $27.62 $27.62 $27.51 $27.54 $25.39 5,606
2019-10-25 $27.73 $27.74 $27.69 $27.69 $25.52 1,367
2019-10-24 $27.76 $27.83 $27.76 $27.76 $25.59 1,102
2019-10-23 $27.72 $27.76 $27.63 $27.67 $25.50 9,226
2019-10-22 $27.69 $27.73 $27.63 $27.69 $25.52 3,156
2019-10-21 $27.89 $27.89 $27.80 $27.85 $25.58 2,526
2019-10-18 $27.99 $27.99 $27.91 $27.95 $25.68 1,593
2019-10-17 $27.90 $27.97 $27.90 $27.93 $25.66 1,914
2019-10-16 $27.96 $27.98 $27.93 $27.94 $25.67 1,824
2019-10-15 $28.02 $28.02 $27.90 $27.93 $25.66 1,022
2019-10-14 $27.97 $28.03 $27.97 $28.03 $25.75 940
2019-10-11 $28.02 $28.09 $28.00 $28.00 $25.72 3,529
2019-10-10 $28.32 $28.32 $28.22 $28.26 $25.97 3,401
2019-10-09 $28.56 $28.56 $28.44 $28.46 $26.15 1,082
2019-10-08 $28.57 $28.57 $28.49 $28.55 $26.23 1,124
2019-10-07 $28.61 $28.61 $28.54 $28.54 $26.22 933
2019-10-04 $28.58 $29.91 $28.52 $28.59 $26.27 183,907
2019-10-03 $28.44 $28.49 $28.44 $28.47 $26.16 821
2019-10-02 $28.27 $28.27 $28.27 $28.27 $25.97 142
2019-10-01 $27.99 $28.17 $27.99 $28.17 $25.88 575
2019-09-30 $28.12 $28.14 $28.11 $28.12 $25.83 2,995
2019-09-27 $28.10 $28.10 $28.08 $28.08 $25.80 1,191
2019-09-26 $28.03 $28.06 $28.03 $28.04 $25.76 474
2019-09-25 $28.17 $28.17 $27.96 $27.96 $25.69 1,152
2019-09-24 $28.20 $28.28 $28.17 $28.22 $25.88 688
2019-09-23 $28.21 $29.20 $28.04 $28.04 $25.71 1,766
2019-09-20 $27.92 $28.01 $27.89 $27.97 $25.65 6,027
2019-09-19 $27.91 $27.92 $27.86 $27.86 $25.55 2,143
2019-09-18 $27.91 $28.05 $27.90 $27.93 $25.62 73,163
2019-09-17 $27.75 $27.76 $27.75 $27.76 $25.46 401
2019-09-16 $27.61 $27.64 $27.61 $27.64 $25.35 1,692
2019-09-13 $27.59 $27.61 $27.59 $27.59 $25.30 541
2019-09-12 $27.85 $27.85 $27.85 $27.85 $25.54 193
2019-09-11 $28.00 $28.06 $28.00 $28.01 $25.69 2,435
2019-09-10 $28.20 $28.20 $28.11 $28.11 $25.78 1,100
2019-09-09 $28.37 $28.37 $28.29 $28.29 $25.94 1,429
2019-09-06 $28.45 $28.49 $28.45 $28.45 $26.09 1,171
2019-09-05 $28.45 $28.45 $28.43 $28.43 $26.07 1,650
2019-09-04 $28.68 $28.68 $28.68 $28.68 $26.30 100
2019-09-03 $28.63 $28.63 $28.63 $28.63 $26.25 100
2019-08-30 $28.53 $28.53 $28.49 $28.52 $26.15 2,692
2019-08-29 $28.53 $28.53 $28.53 $28.53 $26.17 161
2019-08-28 $28.64 $28.64 $28.59 $28.59 $26.22 1,836
2019-08-27 $28.57 $28.57 $28.56 $28.57 $26.20 1,043
2019-08-26 $28.43 $28.48 $28.39 $28.45 $26.09 2,432
2019-08-23 $28.48 $28.48 $28.48 $28.48 $26.12 101
2019-08-22 $28.30 $28.30 $28.30 $28.30 $25.95 8
2019-08-21 $28.41 $28.45 $28.37 $28.37 $26.02 884
2019-08-20 $28.52 $28.52 $28.50 $28.50 $26.10 1,002
2019-08-19 $28.45 $28.45 $28.40 $28.40 $26.01 1,201
2019-08-16 $28.57 $28.57 $28.57 $28.57 $26.16 0
2019-08-15 $28.48 $28.57 $28.48 $28.57 $26.17 261
2019-08-14 $28.50 $28.50 $28.50 $28.50 $26.10 8,100
2019-08-13 $28.27 $28.27 $28.27 $28.27 $25.89 36
2019-08-12 $28.30 $28.30 $28.30 $28.30 $25.91 7
2019-08-09 $28.05 $28.05 $28.05 $28.05 $25.69 0
2019-08-08 $28.06 $28.12 $27.94 $28.12 $25.75 1,958
2019-08-07 $28.14 $28.14 $28.09 $28.10 $25.73 312
2019-08-06 $28.00 $28.06 $28.00 $28.06 $25.70 618
2019-08-05 $27.89 $27.89 $27.89 $27.89 $25.54 0
2019-08-02 $27.52 $27.63 $27.52 $27.63 $25.30 38,440
2019-08-01 $27.25 $27.45 $27.23 $27.45 $25.14 1,401
2019-07-31 $27.25 $27.25 $27.25 $27.25 $24.96 200
2019-07-30 $27.13 $27.13 $27.13 $27.13 $24.85 0
2019-07-29 $27.12 $27.12 $27.12 $27.12 $24.84 0
2019-07-26 $27.00 $27.17 $27.00 $27.06 $24.78 4,062
2019-07-25 $27.15 $27.15 $27.15 $27.15 $24.86 1
2019-07-24 $27.23 $27.23 $27.19 $27.19 $24.90 437
2019-07-23 $27.12 $27.12 $27.12 $27.12 $24.84 27
2019-07-22 $27.28 $27.28 $27.22 $27.22 $24.92 301
2019-07-19 $27.20 $27.20 $27.20 $27.20 $24.90 28
2019-07-18 $27.10 $27.24 $27.10 $27.24 $24.94 534
2019-07-17 $27.12 $27.16 $27.12 $27.16 $24.87 550
2019-07-16 $27.00 $27.03 $27.00 $27.03 $24.74 3,356
2019-07-15 $27.09 $27.09 $27.09 $27.09 $24.80 0
2019-07-12 $27.10 $27.10 $26.95 $27.02 $24.74 3,223
2019-07-11 $27.11 $27.12 $27.11 $27.11 $24.82 802
2019-07-10 $27.24 $27.28 $27.18 $27.22 $24.91 458
2019-07-09 $27.18 $27.24 $27.18 $27.23 $24.93 2,907
2019-07-08 $27.24 $27.24 $27.24 $27.24 $24.94 0
2019-07-05 $27.24 $27.24 $27.24 $27.24 $24.93 0
2019-07-03 $27.43 $27.43 $27.43 $27.43 $25.11 263
2019-07-02 $27.33 $27.33 $27.33 $27.33 $25.02 201
2019-07-01 $27.23 $27.23 $27.23 $27.23 $24.93 24
2019-06-28 $27.32 $27.32 $27.32 $27.32 $25.01 380
2019-06-27 $27.30 $27.30 $27.26 $27.26 $24.96 656
2019-06-26 $27.15 $27.18 $27.11 $27.13 $24.83 18,223
2019-06-25 $27.17 $27.17 $27.17 $27.17 $24.87 0
2019-06-24 $27.14 $27.14 $27.14 $27.14 $24.84 28
2019-06-21 $27.14 $27.14 $27.14 $27.14 $24.85 0
2019-06-20 $27.17 $27.17 $27.17 $27.17 $24.87 0
2019-06-19 $27.10 $27.17 $27.10 $27.17 $24.87 133
2019-06-18 $27.09 $27.09 $27.00 $27.04 $24.75 2,380
2019-06-17 $26.98 $26.98 $26.98 $26.98 $24.69 0
2019-06-14 $26.90 $26.90 $26.90 $26.90 $24.62 0
2019-06-13 $26.96 $26.96 $26.96 $26.96 $24.63 0
2019-06-12 $26.89 $26.89 $26.89 $26.89 $24.57 22
2019-06-11 $26.88 $26.88 $26.88 $26.88 $24.56 47
2019-06-10 $26.88 $26.88 $26.88 $26.88 $24.56 3
2019-06-07 $27.03 $27.03 $27.03 $27.03 $24.69 0
2019-06-06 $26.91 $26.91 $26.91 $26.91 $24.59 43
2019-06-05 $26.89 $26.89 $26.89 $26.89 $24.57 0
2019-06-04 $26.94 $26.94 $26.94 $26.94 $24.61 3
2019-06-03 $27.05 $27.05 $27.05 $27.05 $24.72 0
2019-05-31 $26.90 $26.90 $26.90 $26.90 $24.58 0
2019-05-30 $26.72 $26.72 $26.72 $26.72 $24.41 0
2019-05-29 $26.65 $26.65 $26.65 $26.65 $24.35 1
2019-05-28 $26.58 $26.58 $26.58 $26.58 $24.28 42
2019-05-24 $26.44 $26.44 $26.44 $26.44 $24.16 0
2019-05-23 $26.42 $26.42 $26.42 $26.42 $24.14 0
2019-05-22 $26.24 $26.24 $26.24 $26.24 $23.97 0
2019-05-21 $26.16 $26.16 $26.16 $26.16 $23.90 0
2019-05-20 $26.26 $26.33 $26.26 $26.28 $23.96 1,486
2019-05-17 $26.30 $26.30 $26.30 $26.30 $23.98 0
2019-05-16 $26.28 $26.28 $26.28 $26.28 $23.96 0
2019-05-15 $26.29 $26.29 $26.29 $26.29 $23.97 1
2019-05-14 $26.22 $26.22 $26.22 $26.22 $23.90 0
2019-05-13 $26.21 $26.21 $26.21 $26.21 $23.89 0
2019-05-10 $26.10 $26.10 $26.10 $26.10 $23.79 0
2019-05-09 $26.10 $26.10 $26.10 $26.10 $23.79 1
2019-05-08 $26.05 $26.05 $26.05 $26.05 $23.75 0
2019-05-07 $26.09 $26.09 $26.09 $26.09 $23.79 0
2019-05-06 $26.02 $26.02 $25.98 $25.98 $23.68 383
2019-05-03 $25.89 $25.89 $25.89 $25.89 $23.61 0
2019-05-02 $25.85 $25.87 $25.85 $25.87 $23.58 2,500
2019-05-01 $25.93 $25.93 $25.93 $25.93 $23.64 0
2019-04-30 $25.87 $25.90 $25.87 $25.90 $23.61 483
2019-04-29 $25.84 $25.84 $25.80 $25.84 $23.56 4,000
2019-04-26 $25.89 $25.89 $25.89 $25.89 $23.60 0
2019-04-25 $25.81 $25.81 $25.81 $25.81 $23.53 0
2019-04-24 $25.82 $25.82 $25.82 $25.82 $23.54 0
2019-04-23 $25.69 $25.69 $25.69 $25.69 $23.42 0
2019-04-22 $25.72 $25.76 $25.72 $25.76 $23.41 5,500
2019-04-18 $25.79 $25.79 $25.79 $25.79 $23.44 0
2019-04-17 $26.02 $26.02 $25.70 $25.75 $23.41 1,800
2019-04-16 $25.76 $25.76 $25.76 $25.76 $23.41 3,001
2019-04-15 $25.83 $25.83 $25.83 $25.83 $23.48 0
2019-04-12 $25.82 $25.82 $25.82 $25.82 $23.47 0
2019-04-11 $25.93 $25.93 $25.93 $25.93 $23.57 0
2019-04-10 $25.99 $25.99 $25.99 $25.99 $23.62 0
2019-04-09 $25.95 $25.95 $25.95 $25.95 $23.59 0
2019-04-08 $25.92 $25.92 $25.92 $25.92 $23.56 0
2019-04-05 $25.95 $25.95 $25.95 $25.95 $23.59 0
2019-04-04 $25.92 $25.92 $25.92 $25.92 $23.56 0
2019-04-03 $25.90 $25.90 $25.90 $25.90 $23.54 0
2019-04-02 $25.99 $25.99 $25.99 $25.99 $23.62 0
2019-04-01 $25.97 $25.97 $25.97 $25.97 $23.61 2
2019-03-29 $26.13 $26.13 $26.13 $26.13 $23.75 3
2019-03-28 $26.19 $26.19 $26.19 $26.19 $23.80 0
2019-03-27 $26.14 $26.15 $26.14 $26.15 $23.77 190
2019-03-26 $26.06 $26.06 $26.06 $26.06 $23.69 0
2019-03-25 $26.06 $26.06 $26.06 $26.06 $23.69 2
2019-03-22 $26.02 $26.02 $26.02 $26.02 $23.65 0
2019-03-21 $25.76 $25.76 $25.76 $25.76 $23.42 0
2019-03-20 $25.77 $25.77 $25.77 $25.77 $23.38 0
2019-03-19 $25.63 $25.63 $25.63 $25.63 $23.25 2
2019-03-18 $25.66 $25.66 $25.66 $25.66 $23.28 0
2019-03-15 $25.65 $25.65 $25.65 $25.65 $23.27 0
2019-03-14 $25.61 $25.61 $25.61 $25.61 $23.23 0
2019-03-13 $25.65 $25.65 $25.65 $25.65 $23.27 1
2019-03-12 $25.65 $25.65 $25.65 $25.65 $23.27 0
2019-03-11 $25.57 $25.57 $25.57 $25.57 $23.20 0
2019-03-08 $25.59 $25.59 $25.59 $25.59 $23.22 0
2019-03-07 $25.53 $25.53 $25.53 $25.53 $23.16 0
2019-03-06 $25.42 $25.42 $25.42 $25.42 $23.06 0
2019-03-05 $25.35 $25.35 $25.35 $25.35 $23.00 0
2019-03-04 $25.33 $25.33 $25.33 $25.33 $22.98 0
2019-03-01 $25.25 $25.25 $25.25 $25.25 $22.91 1
2019-02-28 $25.35 $25.35 $25.35 $25.35 $23.00 0
2019-02-27 $25.44 $25.44 $25.44 $25.44 $23.08 0
2019-02-26 $25.55 $25.55 $25.55 $25.55 $23.18 0
2019-02-25 $25.48 $25.48 $25.48 $25.48 $23.11 100
2019-02-22 $25.43 $25.43 $25.43 $25.43 $23.07 1
2019-02-21 $25.50 $25.50 $25.45 $25.45 $23.09 1,400
2019-02-20 $25.56 $25.56 $25.56 $25.56 $23.16 1
2019-02-19 $25.56 $25.65 $25.51 $25.51 $23.11 1,283
2019-02-15 $25.46 $25.46 $25.46 $25.46 $23.06 0
2019-02-14 $25.47 $25.47 $25.47 $25.47 $23.07 15
2019-02-13 $25.39 $25.39 $25.39 $25.39 $23.01 0
2019-02-12 $25.45 $25.45 $25.43 $25.43 $23.04 1,380
2019-02-11 $25.49 $25.49 $25.49 $25.49 $23.10 0
2019-02-08 $25.51 $25.51 $25.51 $25.51 $23.11 4
2019-02-07 $25.46 $25.46 $25.46 $25.46 $23.06 1
2019-02-06 $25.38 $25.38 $25.38 $25.38 $22.99 4
2019-02-05 $25.36 $25.36 $25.36 $25.36 $22.97 1
2019-02-04 $25.31 $25.31 $25.31 $25.31 $22.93 0
2019-02-01 $25.42 $25.42 $25.42 $25.42 $23.03 0
2019-01-31 $25.40 $25.40 $25.40 $25.40 $23.01 0
2019-01-30 $25.31 $25.31 $25.31 $25.31 $22.93 0
2019-01-29 $25.22 $25.22 $25.22 $25.22 $22.85 0
2019-01-28 $25.13 $25.13 $25.13 $25.13 $22.77 0
2019-01-25 $25.12 $25.13 $25.12 $25.13 $22.77 199
2019-01-24 $25.13 $25.13 $25.13 $25.13 $22.76 98
2019-01-23 $25.04 $25.04 $25.04 $25.04 $22.69 100

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.