First Trust Mid Cap US Equity Select ETF (RNMC)

Exchange: NASDAQ

$30.37 ($-0.14) -0.45%

Data as of Dec. 2, 2021

Dec. 2, 2021
First Trust Mid Cap US Equity Select ETF - Daily Information
Click for more stock information on First Trust Mid Cap US Equity Select ETF.
Daily Information Data
Date Dec. 2, 2021
Open $30.05
Previous Close $30.37
High $30.41
Low $30.05
Adjusted Open $30.05
Previous Adjusted Close $30.37
Adjusted High $30.41
Adjusted Low $30.05

About First Trust Mid Cap US Equity Select ETF (RNMC)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and real estate investment trusts ("REITs") that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and was developed and sponsored by Riskalyze, Inc. (the "Index Provider"). The Index Provider is a financial technology company that develops platforms to capture quantitative measurements of client and portfolio risk for investment advisors. The Index Provider has retained Nasdaq, Inc. to calculate and maintain the Index. Nasdaq, Inc. may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is designed to select dividend-paying securities issued by mid capitalization U.S. companies. To be eligible for inclusion in the Index, a security must be a constituent of the Nasdaq US 600 Mid Cap Index (the "Base Index") and have paid a dividend in the trailing twelve months (based on ex-date). The Base Index is a comprehensive, rules-based index designed to measure stock market performance of mid capitalization U.S. companies, as determined by Nasdaq, Inc. The securities of companies represented in the Index generally have market capitalizations that are consistent with the name of the Index.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all eligible securities in the Base Index.2.The Base Index's sector weights are calculated and assigned to the Index.3.Issuers that have not paid a dividend in the trailing 12 months are screened out.4.Each security within a sector is given an equal weight.The Index is rebalanced and reconstituted quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of June 30, 2020, the Index was composed of 372 securities with market capitalization ranges from $1.129 billion to $10.942 billion. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust Mid Cap US Equity Select ETF (RNMC)
Date Open High Low Close Adj.Close Volume
2021-11-24 $30.05 $30.41 $30.05 $30.37 $30.37 1,739
2021-11-23 $30.32 $30.51 $30.32 $30.51 $30.51 402
2021-11-22 $30.65 $30.65 $30.45 $30.45 $30.45 820
2021-11-19 $30.35 $30.42 $30.30 $30.30 $30.30 1,754
2021-11-18 $30.66 $30.66 $30.66 $30.66 $30.66 6
2021-11-17 $30.58 $30.66 $30.46 $30.66 $30.66 5,635
2021-11-16 $30.85 $30.85 $30.81 $30.84 $30.84 553
2021-11-15 $30.69 $30.97 $30.69 $30.83 $30.83 2,974
2021-11-12 $30.77 $30.86 $30.73 $30.82 $30.82 1,491
2021-11-11 $30.90 $30.90 $30.70 $30.70 $30.70 339
2021-11-10 $30.71 $30.71 $30.58 $30.58 $30.58 2,169
2021-11-09 $30.81 $30.82 $30.81 $30.82 $30.82 864
2021-11-08 $30.88 $30.88 $30.81 $30.81 $30.81 380
2021-11-05 $30.73 $30.73 $30.73 $30.73 $30.73 250
2021-11-04 $30.56 $30.56 $30.37 $30.37 $30.37 258
2021-11-03 $30.13 $30.22 $30.13 $30.22 $30.22 882
2021-11-02 $30.32 $30.32 $30.06 $30.08 $30.08 2,586
2021-11-01 $29.92 $30.18 $29.89 $30.18 $30.18 727
2021-10-29 $29.76 $29.76 $29.60 $29.62 $29.62 3,515
2021-10-28 $29.49 $29.49 $29.49 $29.49 $29.49 456
2021-10-27 $29.61 $29.64 $29.36 $29.36 $29.36 1,713
2021-10-26 $29.79 $29.79 $29.78 $29.78 $29.78 237
2021-10-25 $30.08 $30.08 $29.95 $29.97 $29.97 1,951
2021-10-22 $30.01 $30.01 $29.94 $29.94 $29.94 708
2021-10-21 $29.79 $29.93 $29.79 $29.93 $29.93 1,956
2021-10-20 $29.88 $29.93 $29.85 $29.86 $29.86 2,640
2021-10-19 $29.58 $29.58 $29.48 $29.58 $29.58 3,010
2021-10-18 $29.53 $29.61 $29.52 $29.61 $29.61 2,413
2021-10-15 $29.78 $29.78 $29.54 $29.54 $29.54 3,251
2021-10-14 $29.46 $29.50 $29.46 $29.49 $29.49 623
2021-10-13 $29.08 $29.11 $29.06 $29.11 $29.11 2,186
2021-10-12 $29.05 $29.12 $28.99 $28.99 $28.99 2,333
2021-10-11 $29.06 $29.06 $29.06 $29.06 $29.06 258
2021-10-08 $29.25 $29.25 $29.06 $29.06 $29.06 1,553
2021-10-07 $29.24 $29.39 $29.15 $29.18 $29.18 8,983
2021-10-06 $28.52 $28.86 $28.52 $28.86 $28.86 2,165
2021-10-05 $29.19 $29.19 $28.97 $28.97 $28.97 1,380
2021-10-04 $29.05 $29.05 $28.86 $28.90 $28.90 1,145
2021-10-01 $32.08 $33.24 $28.49 $28.96 $28.96 12,708
2021-09-30 $29.29 $29.62 $28.75 $28.75 $28.75 15,575
2021-09-29 $28.82 $28.82 $28.76 $28.82 $28.82 2,688
2021-09-28 $29.18 $29.18 $28.86 $29.02 $29.02 1,966
2021-09-27 $29.44 $29.55 $29.36 $29.36 $29.36 1,006
2021-09-24 $29.23 $29.23 $28.94 $29.00 $29.00 1,656
2021-09-23 $29.17 $29.17 $29.01 $29.01 $29.01 1,787
2021-09-22 $29.00 $29.14 $28.71 $28.71 $28.63 5,035
2021-09-21 $28.80 $28.80 $28.44 $28.44 $28.36 1,525
2021-09-20 $28.39 $28.55 $28.15 $28.46 $28.38 11,619
2021-09-17 $29.02 $29.10 $28.88 $28.96 $28.88 1,722
2021-09-16 $29.45 $29.61 $29.10 $29.21 $29.14 2,893
2021-09-15 $29.25 $29.45 $29.11 $29.45 $29.37 11,317
2021-09-14 $29.16 $29.16 $29.01 $29.01 $28.93 337
2021-09-13 $29.47 $29.74 $29.13 $29.32 $29.24 3,882
2021-09-10 $29.26 $29.73 $29.16 $29.16 $29.08 9,478
2021-09-09 $29.29 $29.60 $29.29 $29.43 $29.35 2,296
2021-09-08 $29.16 $29.60 $29.16 $29.47 $29.39 6,730
2021-09-07 $29.79 $29.79 $29.57 $29.67 $29.59 2,065
2021-09-03 $30.03 $30.03 $29.90 $29.91 $29.83 764
2021-09-02 $29.90 $30.05 $29.85 $30.01 $29.93 3,433
2021-09-01 $29.66 $29.98 $29.66 $29.93 $29.85 2,964
2021-08-31 $29.86 $29.87 $29.81 $29.81 $29.72 891
2021-08-30 $29.82 $29.91 $29.78 $29.78 $29.70 4,468
2021-08-27 $30.59 $30.59 $29.50 $29.81 $29.73 5,601
2021-08-26 $29.47 $29.47 $29.34 $29.34 $29.26 828
2021-08-25 $29.73 $29.74 $29.56 $29.56 $29.48 2,055
2021-08-24 $29.32 $29.90 $29.25 $29.38 $29.30 5,827
2021-08-23 $29.22 $29.84 $29.19 $29.19 $29.11 4,649
2021-08-20 $28.60 $29.02 $28.60 $28.96 $28.88 3,786
2021-08-19 $28.77 $29.33 $28.63 $28.69 $28.62 3,980
2021-08-18 $29.27 $29.27 $28.94 $28.94 $28.86 369
2021-08-17 $29.07 $29.33 $29.04 $29.12 $29.04 2,173
2021-08-16 $29.60 $29.60 $29.38 $29.44 $29.35 1,977
2021-08-13 $29.62 $29.62 $29.62 $29.62 $29.54 166
2021-08-12 $29.50 $29.58 $29.50 $29.58 $29.50 646
2021-08-11 $32.16 $32.16 $29.41 $29.56 $29.48 4,200
2021-08-10 $29.49 $29.52 $29.32 $29.36 $29.29 2,000
2021-08-09 $29.17 $29.21 $29.17 $29.21 $29.14 619
2021-08-06 $29.03 $29.48 $29.03 $29.32 $29.24 751
2021-08-05 $29.06 $29.15 $29.02 $29.15 $29.07 578
2021-08-04 $29.03 $29.06 $29.02 $29.03 $28.96 3,296
2021-08-03 $29.03 $29.32 $28.92 $29.28 $29.20 2,438
2021-08-02 $29.78 $29.78 $29.23 $29.23 $29.16 1,237
2021-07-30 $29.39 $29.43 $29.22 $29.22 $29.14 2,433
2021-07-29 $28.88 $29.38 $28.88 $29.27 $29.19 1,782
2021-07-28 $28.64 $28.65 $28.59 $28.59 $28.51 1,920
2021-07-27 $28.94 $28.94 $28.70 $28.79 $28.71 4,544
2021-07-26 $28.75 $28.87 $28.75 $28.85 $28.77 7,698
2021-07-23 $28.43 $28.76 $28.43 $28.76 $28.68 4,245
2021-07-22 $28.29 $28.59 $28.29 $28.52 $28.44 1,126
2021-07-21 $28.82 $28.89 $28.79 $28.80 $28.72 1,854
2021-07-20 $28.63 $28.63 $28.51 $28.51 $28.43 1,640
2021-07-19 $27.83 $27.90 $27.78 $27.78 $27.70 2,103
2021-07-16 $28.57 $28.57 $28.32 $28.32 $28.24 801
2021-07-15 $28.61 $28.71 $28.61 $28.65 $28.57 10,154
2021-07-14 $28.65 $28.76 $28.65 $28.69 $28.61 762
2021-07-13 $28.92 $28.93 $28.88 $28.88 $28.80 817
2021-07-12 $29.11 $29.23 $29.11 $29.18 $29.10 1,280
2021-07-09 $29.07 $29.16 $28.93 $29.15 $29.07 9,710
2021-07-08 $28.35 $28.81 $28.35 $28.57 $28.50 3,527
2021-07-07 $28.76 $28.97 $28.68 $28.90 $28.82 2,127
2021-07-06 $28.79 $28.85 $28.79 $28.85 $28.77 134
2021-07-02 $29.10 $29.24 $29.10 $29.18 $29.10 2,227
2021-07-01 $29.17 $29.20 $29.16 $29.20 $29.12 435
2021-06-30 $29.03 $29.03 $28.88 $28.98 $28.90 623
2021-06-29 $29.08 $29.08 $28.91 $28.91 $28.83 853
2021-06-28 $28.96 $28.97 $28.93 $28.97 $28.90 784
2021-06-25 $28.95 $28.95 $28.95 $28.95 $28.87 18
2021-06-24 $28.82 $28.95 $28.82 $28.95 $28.87 1,414
2021-06-23 $28.89 $28.89 $28.77 $28.82 $28.66 240
2021-06-22 $28.85 $28.94 $28.76 $28.88 $28.71 1,012
2021-06-21 $28.27 $28.27 $28.27 $28.27 $28.10 0
2021-06-18 $28.34 $28.49 $28.17 $28.27 $28.10 3,046
2021-06-17 $28.94 $28.94 $28.62 $28.80 $28.64 780
2021-06-16 $29.50 $29.50 $29.50 $29.50 $29.33 90
2021-06-15 $29.44 $29.60 $29.44 $29.50 $29.33 1,301
2021-06-14 $29.35 $29.44 $29.35 $29.44 $29.27 187
2021-06-11 $29.76 $29.76 $29.55 $29.68 $29.51 624
2021-06-10 $29.83 $29.83 $29.53 $29.53 $29.36 3,464
2021-06-09 $29.65 $29.68 $29.45 $29.56 $29.39 2,608
2021-06-08 $29.73 $29.81 $29.38 $29.69 $29.52 2,925
2021-06-07 $29.51 $29.51 $29.40 $29.45 $29.28 2,232
2021-06-04 $29.38 $29.52 $29.35 $29.50 $29.33 3,690
2021-06-03 $29.25 $29.50 $29.25 $29.36 $29.20 5,637
2021-06-02 $29.40 $29.46 $29.40 $29.42 $29.25 6,040
2021-06-01 $29.51 $30.77 $29.51 $29.62 $29.46 3,318
2021-05-28 $29.47 $29.52 $29.39 $29.39 $29.23 606
2021-05-27 $29.52 $30.29 $29.32 $29.38 $29.21 2,409
2021-05-26 $29.15 $29.33 $29.05 $29.19 $29.02 1,511
2021-05-25 $29.14 $29.22 $29.14 $29.22 $29.05 337
2021-05-24 $29.24 $29.67 $29.05 $29.27 $29.10 2,684
2021-05-21 $29.27 $29.27 $28.99 $28.99 $28.82 3,287
2021-05-20 $28.94 $28.94 $28.72 $28.82 $28.66 1,390
2021-05-19 $28.53 $28.82 $28.53 $28.68 $28.51 1,808
2021-05-18 $29.22 $29.22 $29.22 $29.22 $29.06 806
2021-05-17 $29.35 $29.35 $29.07 $29.22 $29.06 5,973
2021-05-14 $28.77 $28.77 $28.77 $28.77 $28.60 87
2021-05-13 $28.75 $28.77 $28.71 $28.77 $28.60 1,446
2021-05-12 $28.81 $28.88 $28.21 $28.26 $28.10 2,680
2021-05-11 $29.01 $29.09 $28.99 $28.99 $28.83 1,194
2021-05-10 $29.92 $29.92 $29.40 $29.40 $29.23 2,085
2021-05-07 $29.58 $29.64 $29.24 $29.62 $29.45 4,064
2021-05-06 $29.22 $29.26 $29.00 $29.26 $29.09 4,460
2021-05-05 $29.18 $29.23 $29.06 $29.15 $28.98 2,303
2021-05-04 $29.34 $29.34 $29.17 $29.19 $29.02 22,217
2021-05-03 $28.97 $28.97 $28.97 $28.97 $28.81 1
2021-04-30 $29.35 $29.35 $28.97 $28.97 $28.81 283
2021-04-29 $29.30 $29.32 $29.12 $29.30 $29.13 2,151
2021-04-28 $29.39 $29.39 $29.12 $29.19 $29.02 2,839
2021-04-27 $29.37 $29.37 $29.03 $29.15 $28.98 2,873
2021-04-26 $28.98 $29.28 $28.98 $29.13 $28.96 3,004
2021-04-23 $28.96 $29.07 $28.96 $29.07 $28.90 634
2021-04-22 $29.09 $29.09 $28.67 $28.70 $28.53 6,300
2021-04-21 $28.65 $28.87 $28.65 $28.86 $28.70 1,293
2021-04-20 $28.89 $28.89 $28.29 $28.44 $28.27 3,509
2021-04-19 $29.00 $29.00 $28.67 $28.73 $28.56 786
2021-04-16 $28.75 $28.88 $28.75 $28.88 $28.71 983
2021-04-15 $28.52 $28.66 $28.51 $28.64 $28.47 1,618
2021-04-14 $28.52 $28.52 $28.50 $28.50 $28.34 277
2021-04-13 $28.69 $28.69 $28.16 $28.37 $28.21 10,399
2021-04-12 $28.44 $28.49 $28.30 $28.49 $28.32 4,382
2021-04-09 $28.33 $28.39 $28.24 $28.38 $28.22 39,539
2021-04-08 $28.59 $28.59 $28.21 $28.34 $28.17 3,769
2021-04-07 $28.68 $28.68 $28.28 $28.28 $28.11 7,017
2021-04-06 $28.93 $28.93 $28.41 $28.41 $28.24 14,116
2021-04-05 $28.56 $28.56 $28.31 $28.38 $28.22 4,979
2021-04-01 $27.90 $28.11 $27.90 $28.11 $27.95 2,410
2021-03-31 $27.77 $27.80 $27.77 $27.80 $27.64 347
2021-03-30 $27.78 $27.78 $27.78 $27.78 $27.62 379
2021-03-29 $27.99 $27.99 $27.45 $27.53 $27.37 2,841
2021-03-26 $27.69 $27.83 $27.50 $27.83 $27.67 532
2021-03-25 $26.92 $26.92 $26.92 $26.92 $26.77 2
2021-03-24 $27.24 $27.36 $26.91 $26.92 $26.71 923
2021-03-23 $27.29 $27.29 $26.91 $26.91 $26.71 388
2021-03-22 $27.48 $27.65 $27.46 $27.62 $27.41 1,087
2021-03-19 $27.87 $27.87 $27.78 $27.78 $27.57 1,165
2021-03-18 $28.39 $28.39 $27.79 $27.79 $27.58 284
2021-03-17 $28.07 $28.13 $28.07 $28.13 $27.91 1,405
2021-03-16 $27.98 $28.01 $27.98 $28.00 $27.78 1,409
2021-03-15 $28.12 $28.45 $28.08 $28.31 $28.09 4,603
2021-03-12 $27.84 $28.01 $27.84 $28.01 $27.79 1,157
2021-03-11 $27.81 $27.82 $27.57 $27.72 $27.51 1,014
2021-03-10 $27.25 $27.47 $27.25 $27.47 $27.26 686
2021-03-09 $27.22 $27.22 $27.08 $27.12 $26.91 1,233
2021-03-08 $27.07 $27.28 $27.07 $27.16 $26.95 1,169
2021-03-05 $26.99 $26.99 $25.88 $26.54 $26.34 7,210
2021-03-04 $26.70 $26.70 $26.05 $26.05 $25.85 2,815
2021-03-03 $26.88 $26.88 $26.64 $26.81 $26.60 1,724
2021-03-02 $26.75 $26.75 $26.68 $26.68 $26.47 568
2021-03-01 $26.90 $26.99 $26.81 $26.91 $26.70 5,237
2021-02-26 $26.29 $26.29 $26.19 $26.28 $26.08 784
2021-02-25 $26.89 $26.89 $26.40 $26.47 $26.27 7,230
2021-02-24 $26.75 $27.17 $26.75 $27.17 $26.97 472
2021-02-23 $26.42 $26.68 $26.33 $26.68 $26.48 2,604
2021-02-22 $26.13 $26.68 $26.13 $26.55 $26.35 1,424
2021-02-19 $26.47 $26.47 $26.33 $26.33 $26.13 3,157
2021-02-18 $26.38 $26.38 $26.38 $26.38 $26.18 93
2021-02-17 $26.26 $26.38 $26.26 $26.38 $26.18 2,966
2021-02-16 $26.48 $26.48 $26.38 $26.45 $26.25 1,730
2021-02-12 $26.55 $26.55 $26.33 $26.33 $26.13 891
2021-02-11 $26.10 $26.37 $26.07 $26.37 $26.16 569
2021-02-10 $26.19 $26.19 $26.19 $26.19 $25.99 35
2021-02-09 $26.12 $26.19 $26.12 $26.19 $25.99 212
2021-02-08 $26.04 $26.11 $25.95 $26.11 $25.91 971
2021-02-05 $25.57 $25.71 $25.57 $25.71 $25.51 3,855
2021-02-04 $25.40 $25.40 $25.40 $25.40 $25.20 240
2021-02-03 $24.91 $25.16 $24.91 $25.16 $24.97 577
2021-02-02 $25.11 $25.11 $25.11 $25.11 $24.92 279
2021-02-01 $24.66 $24.88 $24.66 $24.88 $24.69 233
2021-01-29 $24.27 $24.51 $24.27 $24.51 $24.32 1,054
2021-01-28 $24.80 $25.02 $24.80 $24.86 $24.67 1,071
2021-01-27 $25.12 $25.12 $24.73 $24.84 $24.65 2,477
2021-01-26 $25.52 $25.52 $25.52 $25.52 $25.33 33
2021-01-25 $25.70 $25.70 $25.52 $25.52 $25.33 4,696
2021-01-22 $25.39 $25.63 $25.39 $25.63 $25.44 6,993
2021-01-21 $25.62 $25.67 $25.62 $25.67 $25.48 457
2021-01-20 $25.57 $25.79 $25.57 $25.79 $25.59 2,468
2021-01-19 $25.51 $25.68 $25.44 $25.59 $25.39 6,659
2021-01-15 $25.29 $25.51 $25.29 $25.46 $25.26 7,038
2021-01-14 $25.85 $25.85 $25.77 $25.77 $25.57 2,512
2021-01-13 $25.51 $25.51 $25.44 $25.44 $25.24 1,748
2021-01-12 $25.51 $25.65 $25.51 $25.65 $25.46 586
2021-01-11 $25.28 $25.29 $25.22 $25.29 $25.10 882
2021-01-08 $25.37 $25.48 $25.13 $25.28 $25.08 1,520
2021-01-07 $25.46 $25.46 $25.30 $25.36 $25.17 2,341
2021-01-06 $24.70 $25.24 $24.70 $25.09 $24.89 1,430
2021-01-05 $24.04 $24.32 $24.02 $24.32 $24.13 10,266
2021-01-04 $24.56 $24.56 $23.96 $23.98 $23.79 1,991
2020-12-31 $24.34 $24.38 $24.34 $24.38 $24.19 494
2020-12-30 $24.24 $24.44 $24.24 $24.24 $24.05 2,015
2020-12-29 $24.13 $24.13 $24.13 $24.13 $23.94 470
2020-12-28 $24.36 $24.36 $24.27 $24.27 $24.08 1,300
2020-12-24 $24.22 $24.23 $24.22 $24.23 $24.04 251
2020-12-23 $24.38 $24.44 $24.32 $24.32 $24.00 3,960
2020-12-22 $24.15 $24.15 $24.07 $24.07 $23.75 588
2020-12-21 $23.80 $24.04 $23.80 $24.04 $23.72 708
2020-12-18 $24.35 $24.49 $24.35 $24.49 $24.16 633
2020-12-17 $24.40 $24.43 $24.33 $24.43 $24.10 1,406
2020-12-16 $24.23 $24.28 $24.18 $24.18 $23.86 1,096
2020-12-15 $23.88 $24.30 $23.88 $24.30 $23.97 3,846
2020-12-14 $23.99 $23.99 $23.84 $23.84 $23.52 4,069
2020-12-11 $24.00 $24.00 $23.92 $24.00 $23.68 1,742
2020-12-10 $24.18 $24.19 $24.14 $24.19 $23.87 1,200
2020-12-09 $24.15 $24.15 $24.09 $24.12 $23.81 1,730
2020-12-08 $23.76 $24.07 $23.76 $24.07 $23.75 3,417
2020-12-07 $24.16 $24.16 $24.08 $24.08 $23.76 1,650
2020-12-04 $23.83 $24.17 $23.83 $24.17 $23.85 6,418
2020-12-03 $23.31 $23.78 $23.31 $23.78 $23.47 5,418
2020-12-02 $23.54 $23.54 $23.38 $23.38 $23.07 3,074
2020-12-01 $23.50 $23.62 $23.44 $23.44 $23.13 1,252
2020-11-30 $23.21 $23.30 $23.15 $23.15 $22.85 1,114
2020-11-27 $23.49 $23.53 $23.49 $23.53 $23.22 156
2020-11-25 $23.55 $23.61 $23.55 $23.61 $23.29 2,279
2020-11-24 $23.68 $23.85 $23.68 $23.85 $23.54 461
2020-11-23 $23.19 $23.31 $23.15 $23.31 $23.00 2,364
2020-11-20 $22.83 $22.91 $22.78 $22.90 $22.60 8,933
2020-11-19 $22.84 $23.03 $22.68 $23.03 $22.73 4,686
2020-11-18 $23.29 $23.29 $23.12 $23.12 $22.82 2,083
2020-11-17 $22.74 $23.08 $22.74 $23.02 $22.71 512
2020-11-16 $22.87 $22.98 $22.78 $22.96 $22.65 3,884
2020-11-13 $22.29 $22.56 $22.28 $22.56 $22.26 1,150
2020-11-12 $22.18 $22.18 $22.18 $22.18 $21.89 6
2020-11-11 $22.33 $22.33 $22.18 $22.18 $21.89 4,647
2020-11-10 $22.36 $22.44 $22.36 $22.44 $22.14 232
2020-11-09 $22.30 $22.38 $22.25 $22.26 $21.96 1,956
2020-11-06 $21.17 $21.17 $20.98 $20.98 $20.71 5,206
2020-11-05 $20.91 $21.17 $20.91 $21.17 $20.89 1,119
2020-11-04 $20.76 $20.76 $20.61 $20.61 $20.34 740
2020-11-03 $20.74 $20.75 $20.74 $20.75 $20.47 901
2020-11-02 $20.33 $20.36 $20.14 $20.36 $20.09 7,849
2020-10-30 $19.98 $19.98 $19.64 $19.77 $19.51 1,238
2020-10-29 $19.71 $19.99 $19.71 $19.97 $19.71 8,121
2020-10-28 $20.03 $20.03 $19.74 $19.74 $19.48 1,804
2020-10-27 $20.51 $20.63 $20.34 $20.34 $20.07 9,201
2020-10-26 $21.09 $21.09 $21.09 $21.09 $20.81 3
2020-10-23 $21.01 $21.09 $21.00 $21.09 $20.81 3,033
2020-10-22 $20.83 $21.00 $20.83 $21.00 $20.72 1,108
2020-10-21 $20.61 $20.64 $20.61 $20.64 $20.37 168
2020-10-20 $20.81 $20.81 $20.72 $20.72 $20.44 241
2020-10-19 $20.96 $20.96 $20.59 $20.59 $20.32 688
2020-10-16 $20.90 $21.02 $20.90 $20.90 $20.62 697
2020-10-15 $20.66 $20.94 $20.66 $20.94 $20.66 888
2020-10-14 $20.88 $20.88 $20.72 $20.75 $20.47 2,266
2020-10-13 $20.92 $20.92 $20.84 $20.84 $20.56 723
2020-10-12 $21.14 $21.14 $21.11 $21.11 $20.83 279
2020-10-09 $20.91 $20.94 $20.91 $20.94 $20.66 383
2020-10-08 $20.89 $20.95 $20.87 $20.92 $20.64 2,347
2020-10-07 $20.55 $20.64 $20.53 $20.64 $20.37 477
2020-10-06 $20.53 $20.53 $20.28 $20.28 $20.01 494
2020-10-05 $20.18 $20.31 $20.14 $20.31 $20.04 990
2020-10-02 $19.75 $19.93 $19.75 $19.93 $19.66 1,284
2020-10-01 $19.67 $19.76 $19.62 $19.71 $19.45 6,546
2020-09-30 $19.15 $19.68 $19.15 $19.60 $19.34 5,634
2020-09-29 $19.33 $19.40 $19.32 $19.40 $19.14 993
2020-09-28 $19.27 $19.74 $19.27 $19.65 $19.39 43,088
2020-09-25 $18.74 $19.08 $18.74 $18.99 $18.74 869
2020-09-24 $19.10 $19.16 $18.91 $18.97 $18.72 1,904
2020-09-23 $19.47 $19.50 $19.06 $19.06 $18.74 2,011
2020-09-22 $19.39 $19.48 $19.24 $19.48 $19.15 4,093
2020-09-21 $19.23 $19.35 $19.13 $19.35 $19.02 4,060
2020-09-18 $20.18 $20.18 $19.91 $19.91 $19.57 5,468
2020-09-17 $20.17 $20.23 $20.06 $20.23 $19.89 4,289
2020-09-16 $20.32 $20.50 $20.32 $20.36 $20.01 3,621
2020-09-15 $20.45 $20.46 $20.27 $20.27 $19.93 1,677
2020-09-14 $20.36 $20.36 $20.25 $20.32 $19.98 1,551
2020-09-11 $19.82 $19.96 $19.81 $19.96 $19.63 1,039
2020-09-10 $20.10 $20.20 $20.03 $20.03 $19.69 12,828
2020-09-09 $20.13 $20.39 $20.11 $20.26 $19.93 2,786
2020-09-08 $20.14 $20.27 $20.10 $20.10 $19.76 1,633
2020-09-04 $20.70 $20.70 $20.41 $20.47 $20.13 593
2020-09-03 $20.64 $20.72 $20.56 $20.68 $20.33 1,033
2020-09-02 $21.00 $21.00 $21.00 $21.00 $20.65 270
2020-09-01 $20.70 $20.71 $20.64 $20.71 $20.36 882
2020-08-31 $20.90 $20.90 $20.90 $20.90 $20.55 3
2020-08-28 $20.69 $20.90 $20.69 $20.90 $20.55 2,121
2020-08-27 $20.76 $20.81 $20.72 $20.76 $20.41 2,531
2020-08-26 $20.57 $20.61 $20.57 $20.61 $20.26 835
2020-08-25 $20.68 $20.68 $20.68 $20.68 $20.33 56
2020-08-24 $20.66 $20.68 $20.66 $20.68 $20.33 282
2020-08-21 $20.42 $20.42 $20.25 $20.32 $19.98 1,408
2020-08-20 $20.45 $20.50 $20.42 $20.42 $20.07 1,198
2020-08-19 $20.59 $20.67 $20.55 $20.55 $20.21 3,828
2020-08-18 $20.79 $20.79 $20.67 $20.68 $20.33 2,391
2020-08-17 $20.94 $20.94 $20.90 $20.90 $20.55 612
2020-08-14 $20.94 $21.05 $20.94 $20.94 $20.59 1,378
2020-08-13 $21.03 $21.03 $20.94 $20.94 $20.59 753
2020-08-12 $21.07 $21.07 $21.07 $21.07 $20.72 297
2020-08-11 $21.22 $21.26 $21.01 $21.01 $20.65 3,028
2020-08-10 $20.91 $20.94 $20.90 $20.91 $20.56 2,690
2020-08-07 $20.44 $20.69 $20.44 $20.69 $20.34 1,701
2020-08-06 $20.41 $20.42 $20.34 $20.42 $20.07 4,823
2020-08-05 $20.55 $20.55 $20.28 $20.44 $20.10 5,986
2020-08-04 $20.16 $20.27 $20.14 $20.27 $19.93 3,020
2020-08-03 $20.06 $20.23 $20.06 $20.20 $19.86 28,231
2020-07-31 $19.82 $20.00 $19.73 $20.00 $19.66 1,729
2020-07-30 $20.01 $20.24 $20.01 $20.24 $19.90 2,147
2020-07-29 $20.12 $20.37 $20.12 $20.37 $20.03 1,041
2020-07-28 $20.02 $20.02 $19.91 $19.91 $19.57 1,564
2020-07-27 $19.80 $20.08 $19.80 $20.08 $19.74 3,467
2020-07-24 $20.02 $20.02 $19.92 $19.93 $19.59 1,356
2020-07-23 $20.01 $20.01 $20.01 $20.01 $19.67 35
2020-07-22 $19.98 $20.01 $19.89 $20.01 $19.67 667
2020-07-21 $19.58 $19.90 $19.58 $19.83 $19.49 3,167
2020-07-20 $19.44 $19.56 $19.44 $19.56 $19.23 1,912
2020-07-17 $19.67 $19.73 $19.67 $19.73 $19.40 1,098
2020-07-16 $19.76 $19.80 $19.64 $19.73 $19.40 3,140
2020-07-15 $19.59 $19.84 $19.59 $19.82 $19.48 1,094
2020-07-14 $18.93 $19.07 $18.84 $19.07 $18.75 1,987
2020-07-13 $18.88 $18.88 $18.85 $18.85 $18.54 447
2020-07-10 $18.58 $18.58 $18.58 $18.58 $18.27 381
2020-07-09 $18.86 $18.86 $18.56 $18.58 $18.27 1,159
2020-07-08 $18.82 $18.97 $18.81 $18.97 $18.66 2,468
2020-07-07 $19.11 $19.16 $19.11 $19.16 $18.84 455
2020-07-06 $19.38 $19.40 $19.28 $19.35 $19.03 2,066
2020-07-02 $19.32 $19.40 $19.17 $19.17 $18.85 21,756
2020-07-01 $19.16 $19.22 $19.08 $19.14 $18.82 22,597
2020-06-30 $19.03 $19.27 $19.03 $19.27 $18.95 7,161
2020-06-29 $18.81 $19.01 $18.81 $19.00 $18.68 2,010
2020-06-26 $18.53 $18.53 $18.48 $18.48 $18.17 231
2020-06-25 $18.58 $18.93 $18.53 $18.86 $18.55 5,453
2020-06-24 $18.62 $18.74 $18.62 $18.74 $18.36 187
2020-06-23 $19.42 $19.50 $19.40 $19.46 $19.07 3,969
2020-06-22 $19.19 $19.41 $19.18 $19.41 $19.01 5,010
2020-06-19 $19.68 $19.70 $19.53 $19.53 $19.13 598
2020-06-18 $19.72 $19.72 $19.52 $19.52 $19.12 1,625
2020-06-17 $19.69 $19.69 $19.61 $19.61 $19.21 353
2020-06-16 $19.93 $20.05 $19.90 $19.90 $19.49 1,231
2020-06-15 $18.51 $19.46 $18.51 $19.46 $19.06 3,880
2020-06-12 $19.22 $19.22 $18.76 $19.21 $18.82 6,418
2020-06-11 $19.74 $19.74 $18.76 $18.76 $18.38 3,901
2020-06-10 $20.46 $20.51 $20.28 $20.39 $19.97 3,226
2020-06-09 $21.09 $21.20 $21.07 $21.18 $20.75 3,432
2020-06-08 $21.63 $21.67 $21.46 $21.67 $21.23 3,906
2020-06-05 $21.12 $21.45 $20.21 $21.13 $20.70 5,639
2020-06-04 $20.16 $20.35 $20.16 $20.35 $19.94 1,359
2020-06-03 $20.10 $20.23 $20.10 $20.19 $19.77 2,464
2020-06-02 $19.48 $19.48 $19.35 $19.48 $19.08 2,537
2020-06-01 $19.28 $19.39 $19.25 $19.25 $18.86 3,329
2020-05-29 $19.15 $19.15 $18.83 $18.96 $18.57 622
2020-05-28 $19.46 $19.55 $19.23 $19.23 $18.84 10,987
2020-05-27 $18.98 $18.98 $18.98 $18.98 $18.59 34
2020-05-26 $18.68 $18.98 $18.68 $18.98 $18.59 1,374
2020-05-22 $18.14 $18.20 $18.14 $18.20 $17.83 508
2020-05-21 $18.27 $18.27 $18.22 $18.22 $17.84 2,200
2020-05-20 $18.22 $18.22 $18.16 $18.18 $17.81 1,075
2020-05-19 $17.91 $18.06 $17.81 $17.81 $17.45 701
2020-05-18 $17.82 $18.08 $17.82 $18.08 $17.71 5,216
2020-05-15 $16.74 $16.74 $16.74 $16.74 $16.40 39
2020-05-14 $15.95 $16.74 $15.95 $16.74 $16.40 2,438
2020-05-13 $16.87 $16.87 $16.44 $16.53 $16.19 1,396
2020-05-12 $17.67 $17.72 $17.18 $17.18 $16.83 772
2020-05-11 $17.88 $17.88 $17.88 $17.88 $17.52 275
2020-05-08 $17.99 $18.12 $17.98 $18.12 $17.75 3,191
2020-05-07 $17.55 $17.62 $17.44 $17.44 $17.08 3,632
2020-05-06 $17.21 $17.31 $17.13 $17.13 $16.78 1,975
2020-05-05 $17.50 $17.61 $17.35 $17.35 $17.00 533
2020-05-04 $17.02 $17.25 $17.01 $17.25 $16.89 2,123
2020-05-01 $17.49 $17.49 $17.24 $17.24 $16.89 821
2020-04-30 $18.21 $18.21 $18.01 $18.07 $17.70 747
2020-04-29 $18.36 $18.71 $18.36 $18.67 $18.29 4,622
2020-04-28 $17.61 $17.85 $17.60 $17.74 $17.37 6,719
2020-04-27 $16.97 $17.44 $16.97 $17.44 $17.08 1,061
2020-04-24 $16.47 $16.67 $16.40 $16.67 $16.33 2,311
2020-04-23 $16.44 $16.73 $16.42 $16.50 $16.17 7,896
2020-04-22 $16.17 $16.33 $16.17 $16.31 $15.97 1,976
2020-04-21 $16.08 $16.30 $15.98 $16.13 $15.80 10,752
2020-04-20 $16.70 $16.70 $16.50 $16.60 $16.26 5,845
2020-04-17 $16.85 $17.04 $16.83 $17.01 $16.66 10,351
2020-04-16 $16.31 $16.36 $16.17 $16.36 $16.02 5,745
2020-04-15 $16.38 $16.55 $16.28 $16.39 $16.05 2,243
2020-04-14 $17.06 $17.15 $17.03 $17.15 $16.80 4,689
2020-04-13 $16.68 $16.89 $16.68 $16.83 $16.49 1,635
2020-04-09 $17.61 $17.61 $17.25 $17.39 $17.04 9,247
2020-04-08 $16.14 $16.82 $16.10 $16.78 $16.44 13,615
2020-04-07 $16.32 $16.50 $15.95 $16.02 $15.69 8,923
2020-04-06 $15.50 $15.81 $15.50 $15.81 $15.49 4,152
2020-04-03 $15.08 $15.09 $14.44 $14.69 $14.39 14,775
2020-04-02 $15.18 $15.43 $14.73 $14.92 $14.62 10,274
2020-04-01 $15.20 $15.26 $14.54 $14.78 $14.48 49,389
2020-03-31 $16.14 $16.19 $15.66 $15.81 $15.49 5,883
2020-03-30 $15.59 $15.97 $15.59 $15.89 $15.56 2,134
2020-03-27 $15.81 $15.83 $15.55 $15.70 $15.38 10,787
2020-03-26 $16.04 $16.27 $15.98 $16.26 $15.93 3,382
2020-03-25 $15.01 $15.85 $15.01 $15.72 $15.35 3,707
2020-03-24 $13.40 $14.78 $13.40 $14.49 $14.15 9,279
2020-03-23 $13.90 $13.90 $12.91 $13.52 $13.20 14,706
2020-03-20 $14.75 $14.83 $13.90 $13.98 $13.65 5,193
2020-03-19 $13.87 $14.86 $13.86 $14.85 $14.50 21,486
2020-03-18 $14.49 $14.49 $13.71 $13.86 $13.53 31,737
2020-03-17 $15.15 $15.56 $14.65 $15.32 $14.96 15,076
2020-03-16 $25.00 $25.00 $14.56 $14.89 $14.54 8,086
2020-03-13 $16.37 $17.39 $15.89 $17.18 $16.78 4,372
2020-03-12 $16.06 $17.16 $15.89 $16.00 $15.62 9,783
2020-03-11 $18.14 $18.19 $17.69 $17.89 $17.47 3,172
2020-03-10 $18.69 $19.03 $18.27 $19.03 $18.58 11,460
2020-03-09 $17.81 $19.03 $17.81 $18.44 $18.01 11,356
2020-03-06 $20.16 $20.33 $19.85 $20.33 $19.85 5,710
2020-03-05 $20.87 $20.89 $20.41 $20.62 $20.13 6,030
2020-03-04 $21.08 $21.39 $21.08 $21.38 $20.88 2,810
2020-03-03 $21.69 $21.69 $20.66 $20.74 $20.25 1,676
2020-03-02 $20.53 $21.20 $20.53 $21.18 $20.69 1,200
2020-02-28 $20.08 $20.52 $20.08 $20.52 $20.03 8,592
2020-02-27 $21.05 $21.29 $20.96 $20.96 $20.47 4,669
2020-02-26 $22.22 $22.22 $21.69 $21.75 $21.24 5,999
2020-02-25 $22.49 $22.49 $22.01 $22.05 $21.54 492
2020-02-24 $22.85 $22.91 $22.81 $22.91 $22.37 2,479
2020-02-21 $23.49 $23.58 $23.49 $23.58 $23.02 1,455
2020-02-20 $23.77 $23.79 $23.68 $23.79 $23.23 687
2020-02-19 $23.77 $23.81 $23.72 $23.73 $23.18 3,463
2020-02-18 $23.66 $23.80 $23.66 $23.74 $23.18 2,743
2020-02-14 $23.78 $23.81 $23.74 $23.75 $23.19 3,106
2020-02-13 $23.74 $23.80 $23.74 $23.80 $23.24 105
2020-02-12 $23.74 $23.83 $23.65 $23.76 $23.20 3,429
2020-02-11 $23.55 $23.67 $23.55 $23.67 $23.11 230
2020-02-10 $23.44 $23.46 $23.36 $23.42 $22.87 2,251
2020-02-07 $23.61 $23.61 $23.37 $23.37 $22.82 1,285
2020-02-06 $23.81 $23.81 $23.57 $23.64 $23.09 14,797
2020-02-05 $23.60 $23.64 $23.60 $23.63 $23.08 1,529
2020-02-04 $23.41 $23.43 $23.41 $23.43 $22.88 906
2020-02-03 $22.86 $23.15 $22.86 $23.05 $22.51 2,923
2020-01-31 $22.93 $22.96 $22.84 $22.84 $22.30 5,504
2020-01-30 $23.08 $23.35 $23.08 $23.35 $22.80 11,008
2020-01-29 $23.44 $23.48 $23.32 $23.34 $22.79 2,531
2020-01-28 $23.48 $23.48 $23.45 $23.45 $22.90 567
2020-01-27 $23.41 $23.41 $23.25 $23.26 $22.71 13,392
2020-01-24 $23.75 $23.78 $23.55 $23.56 $23.01 12,215
2020-01-23 $23.80 $23.83 $23.80 $23.82 $23.26 4,530
2020-01-22 $23.98 $23.98 $23.78 $23.79 $23.23 2,817
2020-01-21 $23.95 $23.95 $23.78 $23.81 $23.25 5,658
2020-01-17 $23.98 $23.98 $23.87 $23.95 $23.39 3,591
2020-01-16 $23.97 $23.97 $23.85 $23.96 $23.40 14,236
2020-01-15 $23.67 $23.67 $23.67 $23.67 $23.12 97
2020-01-14 $23.60 $23.72 $23.60 $23.67 $23.12 7,247
2020-01-13 $23.46 $23.58 $23.44 $23.58 $23.03 11,200
2020-01-10 $23.41 $23.42 $23.32 $23.32 $22.77 3,387
2020-01-09 $23.51 $23.51 $23.34 $23.37 $22.82 2,684
2020-01-08 $23.41 $23.41 $23.30 $23.32 $22.77 3,291
2020-01-07 $23.32 $23.35 $23.30 $23.30 $22.76 2,893
2020-01-06 $23.22 $23.39 $23.14 $23.34 $22.79 16,616
2020-01-03 $23.31 $23.43 $23.31 $23.40 $22.85 14,546
2020-01-02 $23.54 $23.57 $23.35 $23.49 $22.94 974
2019-12-31 $23.51 $23.57 $23.44 $23.44 $22.89 6,178
2019-12-30 $23.42 $23.56 $23.42 $23.46 $22.91 7,162
2019-12-27 $23.51 $23.51 $23.45 $23.45 $22.90 1,060
2019-12-26 $23.55 $23.55 $23.53 $23.53 $22.98 1,326
2019-12-24 $23.50 $23.56 $23.50 $23.52 $22.97 1,338
2019-12-23 $23.55 $23.60 $23.53 $23.55 $22.99 6,385
2019-12-20 $23.63 $23.63 $23.51 $23.60 $23.05 4,850
2019-12-19 $23.24 $23.49 $23.24 $23.46 $22.91 3,919
2019-12-18 $23.30 $23.42 $23.30 $23.37 $22.82 2,133
2019-12-17 $23.33 $23.44 $23.26 $23.32 $22.77 9,953
2019-12-16 $23.31 $23.32 $23.24 $23.24 $22.69 2,608
2019-12-13 $23.39 $23.39 $23.03 $23.13 $22.59 9,783
2019-12-12 $23.32 $23.37 $23.32 $23.37 $22.69 587
2019-12-11 $23.11 $23.20 $23.10 $23.16 $22.48 7,250
2019-12-10 $23.21 $23.21 $23.07 $23.09 $22.42 3,256
2019-12-09 $23.15 $23.17 $23.08 $23.12 $22.45 4,341
2019-12-06 $23.28 $23.28 $23.19 $23.19 $22.52 3,682
2019-12-05 $22.92 $22.98 $22.91 $22.98 $22.31 912
2019-12-04 $23.07 $23.07 $22.89 $22.89 $22.22 9,349
2019-12-03 $22.70 $22.76 $22.67 $22.76 $22.10 4,264
2019-12-02 $23.07 $23.07 $22.98 $22.98 $22.31 5,695
2019-11-29 $23.26 $23.28 $23.13 $23.13 $22.45 2,517
2019-11-27 $23.26 $23.35 $23.26 $23.34 $22.66 1,355
2019-11-26 $23.22 $23.24 $23.19 $23.22 $22.54 2,899
2019-11-25 $22.98 $23.20 $22.98 $23.17 $22.50 5,894
2019-11-22 $22.82 $22.92 $22.82 $22.89 $22.23 7,057
2019-11-21 $22.81 $22.87 $22.81 $22.84 $22.18 6,270
2019-11-20 $23.05 $23.05 $22.85 $22.95 $22.28 5,493
2019-11-19 $23.03 $23.12 $22.98 $23.06 $22.39 8,666
2019-11-18 $23.09 $23.09 $23.02 $23.05 $22.38 2,093
2019-11-15 $23.05 $23.17 $23.05 $23.12 $22.45 2,390
2019-11-14 $23.03 $23.03 $22.97 $23.01 $22.34 1,577
2019-11-13 $22.93 $23.00 $22.89 $22.95 $22.29 5,336
2019-11-12 $23.07 $23.07 $23.07 $23.07 $22.40 108
2019-11-11 $23.08 $23.10 $23.04 $23.07 $22.40 2,602
2019-11-08 $23.06 $23.12 $23.06 $23.10 $22.42 1,967
2019-11-07 $23.16 $23.17 $22.98 $22.98 $22.31 5,793
2019-11-06 $22.97 $23.00 $22.96 $23.00 $22.33 1,047
2019-11-05 $23.12 $23.15 $23.02 $23.04 $22.37 3,129
2019-11-04 $22.92 $23.00 $22.92 $23.00 $22.33 1,863
2019-11-01 $22.82 $22.85 $22.79 $22.79 $22.13 2,064
2019-10-31 $22.48 $22.48 $22.36 $22.43 $21.78 9,088
2019-10-30 $22.67 $22.67 $22.57 $22.58 $21.92 1,581
2019-10-29 $22.72 $22.83 $22.72 $22.75 $22.09 5,705
2019-10-28 $22.79 $22.80 $22.72 $22.75 $22.09 5,559
2019-10-25 $22.51 $22.60 $22.51 $22.57 $21.91 3,862
2019-10-24 $22.41 $22.42 $22.39 $22.42 $21.77 2,650
2019-10-23 $22.43 $22.45 $22.42 $22.44 $21.79 1,765
2019-10-22 $22.50 $22.52 $22.34 $22.45 $21.80 4,383
2019-10-21 $22.36 $22.41 $22.35 $22.35 $21.70 1,039
2019-10-18 $22.18 $22.24 $22.09 $22.18 $21.53 8,021
2019-10-17 $22.16 $22.27 $22.12 $22.22 $21.57 5,461
2019-10-16 $22.13 $22.13 $21.99 $22.08 $21.44 7,987
2019-10-15 $22.10 $22.11 $22.06 $22.07 $21.43 3,416
2019-10-14 $21.83 $21.90 $21.83 $21.90 $21.26 1,085
2019-10-11 $22.08 $22.17 $22.07 $22.07 $21.43 5,542
2019-10-10 $21.64 $21.64 $21.59 $21.64 $21.01 2,182
2019-10-09 $21.41 $21.56 $21.41 $21.52 $20.89 8,299
2019-10-08 $21.34 $21.39 $21.34 $21.39 $20.77 330
2019-10-07 $21.79 $21.82 $21.72 $21.75 $21.12 2,817
2019-10-04 $21.64 $21.70 $21.56 $21.70 $21.06 3,622
2019-10-03 $21.34 $21.53 $21.30 $21.53 $20.90 563
2019-10-02 $21.52 $21.55 $21.49 $21.49 $20.86 1,336
2019-10-01 $22.35 $22.35 $21.83 $21.83 $21.19 1,559
2019-09-30 $22.14 $22.28 $22.14 $22.23 $21.58 1,962
2019-09-27 $22.30 $22.30 $22.00 $22.09 $21.45 7,746
2019-09-26 $22.30 $22.30 $22.13 $22.20 $21.55 8,889
2019-09-25 $22.06 $22.36 $22.02 $22.36 $21.71 2,313
2019-09-24 $22.39 $22.39 $22.15 $22.18 $21.43 2,434
2019-09-23 $22.31 $22.43 $22.31 $22.43 $21.67 4,784
2019-09-20 $22.52 $22.52 $22.44 $22.44 $21.68 6,576
2019-09-19 $22.54 $22.56 $22.41 $22.43 $21.67 8,715
2019-09-18 $22.40 $22.45 $22.31 $22.43 $21.67 3,424
2019-09-17 $22.61 $22.61 $22.38 $22.43 $21.67 6,416
2019-09-16 $22.60 $22.60 $22.53 $22.55 $21.79 2,000
2019-09-13 $22.59 $22.61 $22.59 $22.59 $21.83 2,400
2019-09-12 $22.57 $22.57 $22.55 $22.55 $21.79 1,497
2019-09-11 $22.33 $22.33 $22.33 $22.33 $21.58 141
2019-09-10 $22.04 $22.11 $22.04 $22.09 $21.34 8,100
2019-09-09 $21.96 $21.96 $21.93 $21.93 $21.19 404
2019-09-06 $21.91 $21.91 $21.83 $21.83 $21.09 1,200
2019-09-05 $21.82 $21.84 $21.82 $21.84 $21.10 200
2019-09-04 $21.35 $21.36 $21.33 $21.35 $20.63 1,533
2019-09-03 $21.28 $21.28 $21.05 $21.05 $20.34 3,100
2019-08-30 $21.37 $21.47 $21.36 $21.40 $20.68 1,728
2019-08-29 $21.33 $21.35 $21.31 $21.33 $20.61 2,889
2019-08-28 $20.81 $20.98 $20.81 $20.98 $20.27 1,528
2019-08-27 $20.83 $20.83 $20.79 $20.79 $20.09 593
2019-08-26 $20.94 $20.97 $20.94 $20.94 $20.24 5,352
2019-08-23 $21.31 $21.37 $20.97 $20.97 $20.26 2,933
2019-08-22 $21.49 $21.49 $21.33 $21.44 $20.72 4,048
2019-08-21 $21.39 $21.43 $21.32 $21.38 $20.66 14,125
2019-08-20 $21.30 $21.30 $21.27 $21.29 $20.57 889
2019-08-19 $21.44 $21.45 $21.43 $21.45 $20.73 1,228
2019-08-16 $21.01 $21.20 $21.01 $21.18 $20.47 1,326
2019-08-15 $20.86 $20.86 $20.66 $20.77 $20.06 4,787
2019-08-14 $20.80 $20.84 $20.78 $20.79 $20.09 1,948
2019-08-13 $21.09 $21.22 $21.07 $21.22 $20.50 884
2019-08-12 $21.49 $21.49 $21.49 $21.49 $20.76 54
2019-08-09 $21.49 $21.49 $21.49 $21.49 $20.76 1,452
2019-08-08 $21.71 $21.71 $21.68 $21.68 $20.95 736
2019-08-07 $21.02 $21.22 $21.02 $21.22 $20.50 685
2019-08-06 $21.16 $21.25 $21.13 $21.25 $20.54 1,438
2019-08-05 $21.23 $21.23 $21.10 $21.10 $20.39 1,895
2019-08-02 $21.96 $21.96 $21.61 $21.70 $20.97 2,127
2019-08-01 $22.48 $22.48 $21.97 $21.99 $21.25 1,392
2019-07-31 $22.57 $22.59 $22.44 $22.44 $21.69 5,484
2019-07-30 $22.42 $22.58 $22.42 $22.58 $21.82 4,988
2019-07-29 $22.46 $22.52 $22.45 $22.45 $21.70 2,860
2019-07-26 $22.51 $22.64 $22.51 $22.64 $21.88 902
2019-07-25 $22.51 $22.51 $22.44 $22.44 $21.68 1,501
2019-07-24 $22.34 $22.57 $22.34 $22.57 $21.81 3,012
2019-07-23 $22.15 $22.27 $22.15 $22.27 $21.52 2,718
2019-07-22 $22.12 $22.12 $22.06 $22.06 $21.32 4,172
2019-07-19 $22.26 $22.26 $22.21 $22.24 $21.49 2,909
2019-07-18 $22.08 $22.12 $22.01 $22.12 $21.37 1,959
2019-07-17 $22.18 $22.18 $22.10 $22.12 $21.37 938
2019-07-16 $22.25 $22.31 $22.22 $22.28 $21.53 1,441
2019-07-15 $22.21 $22.21 $22.18 $22.19 $21.44 1,728
2019-07-12 $22.20 $22.32 $22.18 $22.31 $21.56 2,179
2019-07-11 $22.11 $22.11 $22.11 $22.11 $21.36 190
2019-07-10 $22.13 $22.13 $22.11 $22.11 $21.36 1,155
2019-07-09 $22.10 $22.10 $22.10 $22.10 $21.36 337
2019-07-08 $22.26 $22.26 $22.15 $22.15 $21.40 2,401
2019-07-05 $22.17 $22.32 $22.11 $22.29 $21.54 10,565
2019-07-03 $22.21 $22.36 $22.21 $22.36 $21.61 6,632
2019-07-02 $22.16 $22.16 $22.02 $22.08 $21.33 3,695
2019-07-01 $22.37 $22.37 $22.06 $22.14 $21.39 4,164
2019-06-28 $21.79 $22.13 $21.79 $22.08 $21.34 2,357
2019-06-27 $21.72 $21.85 $21.71 $21.85 $21.11 5,374
2019-06-26 $21.62 $21.64 $21.57 $21.57 $20.84 19,566
2019-06-25 $21.71 $21.71 $21.60 $21.61 $20.88 7,191
2019-06-24 $21.84 $21.90 $21.79 $21.79 $21.06 5,637
2019-06-21 $21.87 $21.95 $21.86 $21.88 $21.14 6,692
2019-06-20 $22.06 $22.06 $21.97 $22.02 $21.28 3,963
2019-06-19 $21.84 $21.86 $21.80 $21.85 $21.11 2,037
2019-06-18 $21.83 $21.83 $21.77 $21.79 $21.05 4,959
2019-06-17 $21.60 $21.62 $21.57 $21.57 $20.84 3,621
2019-06-14 $21.58 $21.61 $21.54 $21.60 $20.87 5,474
2019-06-13 $21.80 $21.80 $21.73 $21.73 $20.89 1,846
2019-06-12 $21.63 $21.65 $21.63 $21.65 $20.81 1,700
2019-06-11 $21.80 $21.80 $21.62 $21.63 $20.80 5,163
2019-06-10 $21.71 $21.74 $21.66 $21.66 $20.83 2,189
2019-06-07 $21.56 $21.61 $21.56 $21.56 $20.73 2,881
2019-06-06 $21.33 $21.41 $21.32 $21.41 $20.58 1,230
2019-06-05 $21.34 $21.34 $21.34 $21.34 $20.51 587
2019-06-04 $21.04 $21.28 $21.04 $21.28 $20.46 2,525
2019-06-03 $20.73 $20.84 $20.72 $20.83 $20.03 178,876
2019-05-31 $20.53 $20.61 $20.53 $20.55 $19.76 1,884
2019-05-30 $21.02 $21.02 $20.73 $20.73 $19.93 3,068
2019-05-29 $20.75 $20.87 $20.75 $20.85 $20.04 2,088
2019-05-28 $21.09 $21.09 $21.01 $21.01 $20.20 1,517
2019-05-24 $21.22 $21.22 $21.14 $21.20 $20.38 2,606
2019-05-23 $21.35 $21.36 $21.04 $21.04 $20.23 2,355
2019-05-22 $21.41 $21.41 $21.38 $21.41 $20.58 934
2019-05-21 $21.48 $21.59 $21.48 $21.59 $20.75 4,864
2019-05-20 $21.31 $21.45 $21.27 $21.32 $20.49 6,537
2019-05-17 $21.66 $21.70 $21.66 $21.70 $20.86 1,217
2019-05-16 $21.73 $21.81 $21.73 $21.81 $20.97 2,413
2019-05-15 $21.51 $21.58 $21.47 $21.55 $20.72 2,616
2019-05-14 $21.43 $21.58 $21.37 $21.58 $20.75 14,853
2019-05-13 $21.73 $21.73 $21.35 $21.36 $20.54 2,919
2019-05-10 $21.73 $21.97 $21.73 $21.97 $21.13 855
2019-05-09 $21.98 $21.98 $21.98 $21.98 $21.13 1,338
2019-05-08 $22.06 $22.09 $22.06 $22.09 $21.24 1,293
2019-05-07 $22.23 $22.23 $22.10 $22.10 $21.25 804
2019-05-06 $22.30 $22.30 $22.26 $22.26 $21.41 806
2019-05-03 $22.48 $22.48 $22.46 $22.46 $21.60 2,533
2019-05-02 $22.09 $22.18 $22.09 $22.18 $21.33 3,732
2019-05-01 $22.32 $22.38 $22.22 $22.26 $21.40 3,266
2019-04-30 $22.28 $22.39 $22.20 $22.39 $21.53 7,497
2019-04-29 $22.36 $22.45 $22.36 $22.37 $21.51 3,381
2019-04-26 $22.15 $22.34 $22.13 $22.34 $21.47 7,779
2019-04-25 $22.19 $22.19 $22.08 $22.13 $21.27 7,712
2019-04-24 $22.34 $22.41 $22.31 $22.41 $21.55 3,213
2019-04-23 $22.12 $22.27 $22.12 $22.26 $21.41 1,236
2019-04-22 $22.19 $22.19 $21.97 $22.04 $21.19 10,098
2019-04-18 $22.14 $22.15 $22.11 $22.11 $21.26 6,818
2019-04-17 $22.18 $22.18 $22.08 $22.15 $21.30 7,237
2019-04-16 $22.34 $22.34 $22.17 $22.26 $21.40 5,363
2019-04-15 $22.25 $22.25 $22.25 $22.25 $21.39 479
2019-04-12 $22.19 $22.25 $22.15 $22.25 $21.39 1,542
2019-04-11 $21.97 $22.10 $21.97 $22.02 $21.17 1,310
2019-04-10 $21.91 $22.00 $21.91 $22.00 $21.15 5,599
2019-04-09 $21.87 $21.87 $21.82 $21.82 $20.98 430
2019-04-08 $21.96 $21.99 $21.96 $21.99 $21.14 1,267
2019-04-05 $21.99 $21.99 $21.98 $21.98 $21.13 758
2019-04-04 $21.83 $21.89 $21.75 $21.75 $20.91 2,408
2019-04-03 $21.72 $21.80 $21.72 $21.80 $20.96 2,589
2019-04-02 $21.58 $21.62 $21.56 $21.62 $20.79 1,844
2019-04-01 $21.50 $21.63 $21.50 $21.63 $20.80 1,196
2019-03-29 $21.37 $21.37 $21.31 $21.31 $20.49 1,650
2019-03-28 $21.26 $21.26 $21.19 $21.19 $20.37 71,622
2019-03-27 $21.07 $21.12 $20.93 $21.11 $20.30 7,689
2019-03-26 $21.02 $21.04 $20.95 $20.98 $20.17 1,347
2019-03-25 $20.74 $20.84 $20.74 $20.84 $20.03 1,466
2019-03-22 $20.95 $20.98 $20.95 $20.98 $20.17 647
2019-03-21 $21.39 $21.52 $21.39 $21.47 $20.64 2,551
2019-03-20 $21.34 $21.34 $21.34 $21.34 $20.47 302
2019-03-19 $21.57 $21.57 $21.48 $21.48 $20.61 633
2019-03-18 $21.51 $21.51 $21.39 $21.44 $20.57 2,267
2019-03-15 $21.45 $21.45 $21.42 $21.45 $20.58 919
2019-03-14 $21.39 $21.39 $21.33 $21.33 $20.47 2,368
2019-03-13 $21.40 $21.40 $21.35 $21.35 $20.49 437
2019-03-12 $21.31 $21.35 $21.31 $21.35 $20.48 1,029
2019-03-11 $21.06 $21.30 $21.06 $21.27 $20.41 830
2019-03-08 $20.99 $20.99 $20.99 $20.99 $20.14 641
2019-03-07 $21.20 $21.22 $21.09 $21.11 $20.26 2,321
2019-03-06 $21.58 $21.58 $21.46 $21.46 $20.59 3,078
2019-03-05 $21.68 $21.68 $21.68 $21.68 $20.80 469
2019-03-04 $21.82 $21.82 $21.64 $21.66 $20.78 823
2019-03-01 $21.75 $21.81 $21.74 $21.81 $20.92 1,436
2019-02-28 $21.69 $21.77 $21.69 $21.77 $20.89 15,418
2019-02-27 $21.77 $21.84 $21.73 $21.79 $20.91 11,549
2019-02-26 $21.90 $21.90 $21.87 $21.87 $20.98 1,501
2019-02-25 $22.05 $22.07 $22.00 $22.00 $21.11 1,659
2019-02-22 $21.89 $21.94 $21.85 $21.91 $21.02 6,276
2019-02-21 $21.80 $21.81 $21.78 $21.81 $20.92 1,820
2019-02-20 $21.82 $21.82 $21.74 $21.79 $20.90 1,744
2019-02-19 $21.76 $21.83 $21.71 $21.76 $20.88 4,182
2019-02-15 $21.65 $21.68 $21.65 $21.68 $20.80 506
2019-02-14 $21.33 $21.54 $21.33 $21.51 $20.64 3,857
2019-02-13 $21.44 $21.45 $21.40 $21.45 $20.58 2,124
2019-02-12 $21.37 $21.41 $21.36 $21.41 $20.55 2,738
2019-02-11 $21.09 $21.10 $21.09 $21.10 $20.24 474
2019-02-08 $20.86 $20.99 $20.86 $20.99 $20.14 2,270
2019-02-07 $21.09 $21.09 $20.90 $20.97 $20.12 3,373
2019-02-06 $21.17 $21.19 $21.14 $21.16 $20.31 4,116
2019-02-05 $21.10 $21.17 $21.10 $21.15 $20.29 5,736
2019-02-04 $20.93 $21.04 $20.93 $21.04 $20.19 804
2019-02-01 $20.91 $20.91 $20.84 $20.89 $20.04 12,628
2019-01-31 $20.79 $20.87 $20.79 $20.79 $19.95 8,428
2019-01-30 $20.60 $20.84 $20.55 $20.75 $19.91 2,161
2019-01-29 $20.58 $20.65 $20.58 $20.63 $19.79 6,362
2019-01-28 $20.34 $20.58 $20.34 $20.56 $19.72 5,369
2019-01-25 $20.55 $20.59 $20.55 $20.57 $19.74 362
2019-01-24 $20.33 $20.36 $20.30 $20.33 $19.51 5,629
2019-01-23 $20.33 $20.33 $20.04 $20.14 $19.32 6,223
2019-01-22 $20.25 $20.26 $20.12 $20.12 $19.30 3,836
2019-01-18 $20.50 $20.50 $20.46 $20.46 $19.63 1,145
2019-01-17 $20.06 $20.29 $20.06 $20.27 $19.45 8,867
2019-01-16 $20.05 $20.06 $20.01 $20.05 $19.24 4,371
2019-01-15 $19.81 $19.90 $19.81 $19.90 $19.10 1,296
2019-01-14 $19.86 $19.92 $19.80 $19.87 $19.06 2,335
2019-01-11 $19.79 $19.94 $19.78 $19.85 $19.04 1,501
2019-01-10 $19.62 $19.84 $19.62 $19.80 $19.00 2,859
2019-01-09 $19.55 $19.67 $19.55 $19.67 $18.87 3,765
2019-01-08 $19.36 $19.53 $19.29 $19.53 $18.74 7,969
2019-01-07 $18.97 $19.28 $18.97 $19.22 $18.44 3,527
2019-01-04 $18.94 $19.05 $18.94 $19.01 $18.24 80,675
2019-01-03 $18.44 $18.68 $18.39 $18.45 $17.70 3,784
2019-01-02 $18.59 $18.79 $18.59 $18.66 $17.90 39,561
2018-12-31 $18.61 $18.65 $18.55 $18.64 $17.88 7,634
2018-12-28 $18.63 $18.63 $18.47 $18.52 $17.77 11,565
2018-12-27 $18.19 $18.64 $18.00 $18.35 $17.60 10,742
2018-12-26 $17.73 $18.04 $17.65 $18.04 $17.31 3,945
2018-12-24 $17.96 $17.96 $17.65 $17.65 $16.93 10,529
2018-12-21 $18.67 $18.72 $18.29 $18.29 $17.55 10,812
2018-12-20 $18.55 $18.65 $18.40 $18.65 $17.89 3,234
2018-12-19 $19.18 $19.22 $18.75 $18.76 $18.00 4,701
2018-12-18 $19.37 $19.37 $19.18 $19.20 $18.42 2,566
2018-12-17 $19.51 $19.66 $19.18 $19.18 $18.29 10,422
2018-12-14 $19.85 $19.92 $19.62 $19.62 $18.71 6,963
2018-12-13 $20.16 $20.16 $19.90 $19.98 $19.06 5,442
2018-12-12 $20.31 $20.36 $20.28 $20.34 $19.40 4,984
2018-12-11 $20.34 $20.34 $20.08 $20.08 $19.15 2,239
2018-12-10 $20.07 $20.10 $19.79 $20.10 $19.16 6,209
2018-12-07 $20.60 $20.62 $20.17 $20.17 $19.23 2,797
2018-12-06 $20.34 $20.49 $20.21 $20.49 $19.54 3,082
2018-12-04 $21.19 $21.19 $20.78 $20.85 $19.88 1,393
2018-12-03 $21.36 $21.37 $21.27 $21.36 $20.37 1,843
2018-11-30 $21.14 $21.20 $21.12 $21.20 $20.21 3,892
2018-11-29 $21.04 $21.19 $21.04 $21.09 $20.11 4,024
2018-11-28 $20.85 $21.11 $20.71 $21.11 $20.13 5,405
2018-11-27 $20.68 $20.75 $20.68 $20.75 $19.79 2,160
2018-11-26 $20.84 $20.84 $20.76 $20.76 $19.79 1,521
2018-11-23 $20.54 $20.74 $20.54 $20.74 $19.78 1,569
2018-11-21 $20.72 $20.78 $20.59 $20.59 $19.63 10,890
2018-11-20 $20.63 $20.63 $20.41 $20.41 $19.46 1,824
2018-11-19 $20.89 $20.92 $20.64 $20.69 $19.73 4,141
2018-11-16 $20.88 $20.98 $20.88 $20.95 $19.98 1,384
2018-11-15 $20.68 $20.88 $20.67 $20.88 $19.91 2,264
2018-11-14 $20.99 $20.99 $20.64 $20.65 $19.69 643
2018-11-13 $20.97 $21.00 $20.82 $20.82 $19.85 2,333
2018-11-12 $20.95 $20.96 $20.95 $20.96 $19.99 763
2018-11-09 $21.18 $21.21 $21.08 $21.21 $20.23 10,407
2018-11-08 $21.33 $21.33 $21.33 $21.33 $20.34 289
2018-11-07 $21.33 $21.33 $21.33 $21.33 $20.34 1,277
2018-11-06 $21.12 $21.12 $21.12 $21.12 $20.14 468
2018-11-05 $20.96 $20.96 $20.93 $20.95 $19.98 903
2018-11-02 $20.89 $20.89 $20.89 $20.89 $19.92 197
2018-11-01 $20.82 $20.92 $20.82 $20.92 $19.94 1,258
2018-10-31 $20.66 $20.72 $20.61 $20.71 $19.75 2,486
2018-10-30 $20.35 $20.35 $20.35 $20.35 $19.40 949
2018-10-29 $20.45 $20.45 $20.35 $20.35 $19.41 865
2018-10-26 $20.23 $20.23 $19.99 $20.16 $19.22 8,274
2018-10-25 $20.20 $20.41 $20.20 $20.41 $19.46 4,823
2018-10-24 $20.28 $20.32 $20.28 $20.32 $19.38 1,248
2018-10-23 $20.56 $20.67 $20.56 $20.67 $19.71 532
2018-10-22 $20.96 $20.96 $20.77 $20.77 $19.81 4,576
2018-10-19 $21.03 $21.03 $20.90 $20.91 $19.94 1,236
2018-10-18 $21.30 $21.30 $21.25 $21.27 $20.28 1,155
2018-10-17 $21.32 $21.32 $21.32 $21.32 $20.33 79
2018-10-16 $21.07 $21.32 $21.07 $21.32 $20.33 2,799
2018-10-15 $20.96 $20.96 $20.96 $20.96 $19.98 208
2018-10-12 $20.94 $20.94 $20.63 $20.70 $19.74 1,626
2018-10-11 $21.04 $21.04 $21.04 $21.04 $20.06 936
2018-10-10 $21.71 $21.71 $21.45 $21.48 $20.48 2,605
2018-10-09 $21.85 $21.85 $21.80 $21.81 $20.80 34,665
2018-10-08 $21.87 $21.87 $21.80 $21.80 $20.79 289
2018-10-05 $22.06 $22.06 $21.87 $21.90 $20.88 3,761
2018-10-04 $22.14 $22.14 $22.06 $22.06 $21.03 399
2018-10-03 $22.29 $22.29 $22.28 $22.28 $21.25 351
2018-10-02 $22.25 $22.25 $22.21 $22.21 $21.18 169,032
2018-10-01 $22.39 $22.39 $22.39 $22.39 $21.35 82
2018-09-28 $22.44 $22.44 $22.39 $22.39 $21.35 1,212
2018-09-27 $22.40 $22.43 $22.40 $22.43 $21.39 1,144
2018-09-26 $22.52 $22.54 $22.51 $22.51 $21.47 1,810
2018-09-25 $22.59 $22.69 $22.52 $22.52 $21.48 2,026
2018-09-24 $22.69 $22.69 $22.57 $22.66 $21.61 3,009
2018-09-21 $22.89 $22.89 $22.80 $22.80 $21.74 1,588
2018-09-20 $22.83 $22.83 $22.83 $22.83 $21.77 566
2018-09-19 $22.84 $22.84 $22.67 $22.67 $21.61 717
2018-09-18 $22.79 $22.84 $22.65 $22.84 $21.78 10,648
2018-09-17 $22.83 $22.83 $22.68 $22.68 $21.63 5,373
2018-09-14 $22.79 $22.79 $22.79 $22.79 $21.73 778
2018-09-13 $22.89 $22.89 $22.89 $22.89 $21.76 2,054
2018-09-12 $22.77 $22.84 $22.77 $22.79 $21.67 7,381
2018-09-11 $22.78 $22.84 $22.73 $22.84 $21.71 1,957
2018-09-10 $22.81 $22.85 $22.81 $22.85 $21.72 462
2018-09-07 $22.82 $22.82 $22.72 $22.72 $21.60 5,564
2018-09-06 $22.83 $22.83 $22.83 $22.83 $21.71 143
2018-09-05 $22.96 $22.96 $22.93 $22.93 $21.80 1,630
2018-09-04 $23.00 $23.00 $22.89 $22.89 $21.76 953
2018-08-31 $22.94 $23.00 $22.92 $23.00 $21.87 2,444
2018-08-30 $22.93 $22.93 $22.93 $22.93 $21.80 326
2018-08-29 $23.03 $23.12 $23.03 $23.12 $21.98 1,097
2018-08-28 $23.10 $23.10 $22.97 $23.04 $21.90 5,133
2018-08-27 $22.88 $22.88 $22.88 $22.88 $21.75 0
2018-08-24 $22.89 $22.89 $22.88 $22.88 $21.75 743
2018-08-23 $22.94 $22.94 $22.94 $22.94 $21.81 189
2018-08-22 $22.97 $22.97 $22.87 $22.87 $21.74 825
2018-08-21 $22.97 $22.97 $22.97 $22.97 $21.84 1,334
2018-08-20 $22.76 $22.76 $22.76 $22.76 $21.64 651
2018-08-17 $22.60 $22.60 $22.60 $22.60 $21.48 394
2018-08-16 $22.57 $22.57 $22.57 $22.57 $21.46 160
2018-08-15 $22.28 $22.28 $22.28 $22.28 $21.18 0
2018-08-14 $22.28 $22.28 $22.28 $22.28 $21.18 133
2018-08-13 $22.28 $22.28 $22.28 $22.28 $21.18 300
2018-08-10 $22.50 $22.50 $22.50 $22.50 $21.39 1,200
2018-08-09 $22.61 $22.61 $22.61 $22.61 $21.50 1
2018-08-08 $22.61 $22.61 $22.60 $22.61 $21.50 8,951
2018-08-07 $22.55 $22.55 $22.55 $22.55 $21.43 0
2018-08-06 $22.43 $22.55 $22.43 $22.55 $21.43 1,353
2018-08-03 $22.43 $22.43 $22.43 $22.43 $21.33 1,571
2018-08-02 $22.18 $22.18 $22.18 $22.18 $21.09 0
2018-08-01 $22.18 $22.18 $22.18 $22.18 $21.09 300
2018-07-31 $22.12 $22.12 $22.12 $22.12 $21.03 0
2018-07-30 $22.12 $22.12 $22.12 $22.12 $21.03 0
2018-07-27 $22.46 $22.46 $22.12 $22.12 $21.03 685
2018-07-26 $22.08 $22.08 $22.08 $22.08 $20.99 21
2018-07-25 $22.23 $22.23 $22.08 $22.08 $20.99 3,312
2018-07-24 $22.30 $22.30 $22.11 $22.11 $21.02 1,316
2018-07-23 $22.25 $22.25 $22.25 $22.25 $21.15 1,248
2018-07-20 $22.36 $22.40 $22.30 $22.36 $21.26 812
2018-07-19 $22.21 $22.21 $22.21 $22.21 $21.11 130
2018-07-18 $22.22 $22.23 $22.21 $22.21 $21.11 8,194
2018-07-17 $22.21 $22.21 $22.21 $22.21 $21.11 22
2018-07-16 $22.21 $22.21 $22.20 $22.21 $21.11 2,058
2018-07-13 $22.22 $22.22 $22.22 $22.22 $21.12 0
2018-07-12 $22.20 $22.27 $22.16 $22.22 $21.12 5,169
2018-07-11 $22.19 $22.19 $22.19 $22.19 $21.10 669
2018-07-10 $22.45 $22.45 $22.43 $22.43 $21.32 2,816
2018-07-09 $22.12 $22.12 $22.12 $22.12 $21.03 51
2018-07-06 $22.13 $22.13 $22.12 $22.12 $21.03 5,169
2018-07-05 $21.82 $21.86 $21.82 $21.84 $20.77 1,365
2018-07-03 $21.89 $21.91 $21.79 $21.79 $20.72 3,428
2018-07-02 $21.64 $21.64 $21.64 $21.64 $20.57 252
2018-06-29 $21.92 $21.94 $21.92 $21.93 $20.85 663
2018-06-28 $21.72 $21.72 $21.72 $21.72 $20.65 2,552
2018-06-27 $21.90 $21.90 $21.90 $21.90 $20.82 502
2018-06-26 $21.99 $21.99 $21.99 $21.99 $20.91 293
2018-06-25 $21.96 $22.00 $21.92 $22.00 $20.91 1,300
2018-06-22 $22.29 $22.29 $22.29 $22.29 $21.19 0
2018-06-21 $22.34 $22.34 $22.29 $22.29 $21.19 1,727
2018-06-20 $22.44 $22.49 $22.44 $22.49 $21.30 949
2018-06-19 $22.28 $22.28 $22.28 $22.28 $21.10 388
2018-06-18 $22.44 $22.44 $22.44 $22.44 $21.26 100
2018-06-15 $22.34 $22.35 $22.34 $22.35 $21.17 647
2018-06-14 $22.40 $22.40 $22.40 $22.40 $21.22 0
2018-06-13 $22.49 $22.49 $22.39 $22.40 $21.22 4,907
2018-06-12 $22.51 $22.51 $22.49 $22.50 $21.31 2,918
2018-06-11 $22.55 $22.55 $22.44 $22.50 $21.31 3,893
2018-06-08 $22.29 $22.29 $22.29 $22.29 $21.11 476
2018-06-07 $22.22 $22.22 $22.22 $22.22 $21.05 36
2018-06-06 $22.22 $22.22 $22.22 $22.22 $21.05 400
2018-06-05 $22.06 $22.24 $22.06 $22.22 $21.04 3,990
2018-06-04 $22.08 $22.16 $22.05 $22.16 $20.99 637
2018-06-01 $21.90 $21.90 $21.90 $21.90 $20.74 36
2018-05-31 $21.98 $21.98 $21.89 $21.90 $20.74 5,426
2018-05-30 $22.01 $22.17 $22.01 $22.17 $21.00 1,087
2018-05-29 $21.86 $21.86 $21.75 $21.77 $20.62 2,010
2018-05-25 $21.89 $21.94 $21.84 $21.87 $20.71 5,036
2018-05-24 $21.99 $21.99 $21.99 $21.99 $20.83 902
2018-05-23 $21.87 $21.87 $21.87 $21.87 $20.72 317
2018-05-22 $22.07 $22.07 $21.93 $21.93 $20.77 2,947
2018-05-21 $22.00 $22.02 $22.00 $22.00 $20.84 1,672
2018-05-18 $21.86 $21.86 $21.84 $21.86 $20.71 1,722
2018-05-17 $21.80 $21.87 $21.80 $21.87 $20.72 719
2018-05-16 $21.74 $21.88 $21.73 $21.84 $20.69 8,366
2018-05-15 $21.63 $21.63 $21.61 $21.61 $20.47 4,191
2018-05-14 $21.78 $21.78 $21.69 $21.69 $20.55 1,886
2018-05-11 $21.78 $21.78 $21.74 $21.75 $20.60 1,490
2018-05-10 $21.74 $21.76 $21.72 $21.76 $20.61 1,860
2018-05-09 $21.57 $21.66 $21.56 $21.65 $20.51 2,765
2018-05-08 $21.50 $21.52 $21.50 $21.52 $20.38 1,445
2018-05-07 $21.42 $21.42 $21.42 $21.42 $20.28 0
2018-05-04 $21.17 $21.42 $21.17 $21.42 $20.28 671
2018-05-03 $20.99 $20.99 $20.95 $20.95 $19.84 1,109
2018-05-02 $21.14 $21.14 $21.14 $21.14 $20.03 0
2018-05-01 $21.14 $21.14 $21.14 $21.14 $20.03 400
2018-04-30 $21.29 $21.36 $21.29 $21.36 $20.23 1,223
2018-04-27 $21.33 $21.33 $21.33 $21.33 $20.21 571
2018-04-26 $21.31 $21.39 $21.28 $21.39 $20.26 482
2018-04-25 $21.17 $21.32 $21.17 $21.32 $20.19 4,636
2018-04-24 $21.48 $21.51 $21.14 $21.20 $20.08 1,072
2018-04-23 $21.32 $21.32 $21.32 $21.32 $20.19 35
2018-04-20 $21.46 $21.46 $21.32 $21.32 $20.19 3,648
2018-04-19 $21.50 $21.50 $21.45 $21.45 $20.32 7,861
2018-04-18 $21.62 $21.74 $21.62 $21.67 $20.52 11,179
2018-04-17 $21.59 $21.59 $21.59 $21.59 $20.45 886
2018-04-16 $21.25 $21.25 $21.25 $21.25 $20.13 0
2018-04-13 $21.25 $21.25 $21.25 $21.25 $20.13 143
2018-04-12 $21.25 $21.25 $21.25 $21.25 $20.13 4
2018-04-11 $21.28 $21.29 $21.25 $21.25 $20.13 1,288
2018-04-10 $21.25 $21.25 $21.25 $21.25 $20.13 193
2018-04-09 $21.09 $21.21 $21.09 $21.12 $20.00 731
2018-04-06 $20.93 $20.93 $20.93 $20.93 $19.83 0
2018-04-05 $20.93 $20.93 $20.93 $20.93 $19.83 38
2018-04-04 $20.94 $20.94 $20.93 $20.93 $19.83 1,247
2018-04-03 $20.88 $20.88 $20.83 $20.85 $19.75 2,696
2018-04-02 $20.84 $20.84 $20.83 $20.83 $19.73 1,295
2018-03-29 $21.26 $21.26 $21.26 $21.26 $20.14 600
2018-03-28 $20.89 $20.89 $20.89 $20.89 $19.78 750
2018-03-27 $21.02 $21.02 $21.02 $21.02 $19.91 2,049
2018-03-26 $21.02 $21.02 $21.02 $21.02 $19.91 1,284
2018-03-23 $21.11 $21.11 $21.11 $21.11 $19.99 250
2018-03-22 $21.48 $21.48 $21.48 $21.48 $20.34 750
2018-03-21 $21.70 $21.73 $21.67 $21.69 $20.50 786
2018-03-20 $21.61 $21.61 $21.59 $21.59 $20.41 1,324
2018-03-19 $21.65 $21.65 $21.65 $21.65 $20.47 0
2018-03-16 $21.65 $21.65 $21.65 $21.65 $20.47 49
2018-03-15 $21.62 $21.65 $21.62 $21.65 $20.47 824
2018-03-14 $21.70 $21.71 $21.70 $21.71 $20.53 1,161
2018-03-13 $21.96 $21.96 $21.96 $21.96 $20.76 76
2018-03-12 $22.01 $22.01 $21.96 $21.96 $20.76 1,500
2018-03-09 $21.58 $21.58 $21.58 $21.58 $20.40 64
2018-03-08 $21.50 $21.58 $21.50 $21.58 $20.40 21,278
2018-03-07 $21.55 $21.71 $21.55 $21.71 $20.52 1,371
2018-03-06 $21.41 $21.52 $21.41 $21.52 $20.34 2,018
2018-03-05 $21.06 $21.06 $21.06 $21.06 $19.91 10
2018-03-02 $21.06 $21.06 $21.06 $21.06 $19.91 58
2018-03-01 $20.91 $21.06 $20.91 $21.06 $19.91 1,226
2018-02-28 $21.52 $21.52 $21.52 $21.52 $20.35 2
2018-02-27 $21.71 $21.71 $21.51 $21.52 $20.35 1,676
2018-02-26 $21.43 $21.43 $21.43 $21.43 $20.26 2
2018-02-23 $21.43 $21.43 $21.43 $21.43 $20.26 0
2018-02-22 $21.43 $21.43 $21.43 $21.43 $20.26 18
2018-02-21 $21.65 $21.65 $21.43 $21.43 $20.26 522
2018-02-20 $21.59 $21.59 $21.51 $21.51 $20.33 1,901
2018-02-16 $21.60 $21.61 $21.60 $21.61 $20.43 956
2018-02-15 $21.54 $21.54 $21.54 $21.54 $20.36 299
2018-02-14 $20.93 $21.25 $20.93 $21.25 $20.09 7,222
2018-02-13 $20.19 $20.19 $20.19 $20.19 $19.09 0
2018-02-12 $20.19 $20.19 $20.19 $20.19 $19.09 148
2018-02-09 $20.26 $20.26 $20.19 $20.19 $19.09 5,611
2018-02-08 $21.21 $21.21 $21.21 $21.21 $20.05 0
2018-02-07 $21.21 $21.21 $21.21 $21.21 $20.05 12
2018-02-06 $20.45 $21.21 $20.45 $21.21 $20.05 2,758
2018-02-05 $21.68 $21.68 $21.12 $21.12 $19.97 551
2018-02-02 $21.98 $21.98 $21.80 $21.80 $20.61 1,789
2018-02-01 $22.23 $22.23 $22.23 $22.23 $21.01 1,181
2018-01-31 $22.40 $22.40 $22.17 $22.23 $21.01 2,991
2018-01-30 $22.37 $22.37 $22.24 $22.27 $21.05 2,786
2018-01-29 $22.51 $22.53 $22.49 $22.49 $21.26 2,373
2018-01-26 $22.52 $22.58 $22.50 $22.58 $21.35 1,190
2018-01-25 $22.57 $22.57 $22.57 $22.57 $21.34 145
2018-01-24 $22.75 $22.75 $22.50 $22.58 $21.34 10,707
2018-01-23 $22.48 $22.48 $22.48 $22.48 $21.25 13
2018-01-22 $22.46 $22.48 $22.46 $22.48 $21.25 830
2018-01-19 $22.39 $22.44 $22.39 $22.44 $21.21 822
2018-01-18 $22.26 $22.30 $22.23 $22.24 $21.02 4,994
2018-01-17 $22.30 $22.34 $22.30 $22.34 $21.12 355
2018-01-16 $22.47 $22.47 $22.19 $22.19 $20.98 2,281
2018-01-12 $22.32 $22.36 $22.30 $22.34 $21.12 6,700
2018-01-11 $22.02 $22.22 $22.02 $22.22 $21.01 10,617
2018-01-10 $21.93 $22.01 $21.92 $21.96 $20.76 16,138
2018-01-09 $22.09 $22.10 $22.07 $22.09 $20.88 12,185
2018-01-08 $21.98 $21.98 $21.98 $21.98 $20.78 272
2018-01-05 $21.90 $21.94 $21.89 $21.91 $20.71 33,738
2018-01-04 $21.89 $21.90 $21.86 $21.89 $20.69 37,055
2018-01-03 $21.83 $21.83 $21.83 $21.83 $20.64 459
2018-01-02 $21.71 $21.71 $21.71 $21.71 $20.52 0
2017-12-29 $21.71 $21.71 $21.71 $21.71 $20.52 4,061
2017-12-28 $21.64 $21.66 $21.64 $21.66 $20.48 620
2017-12-27 $21.70 $21.70 $21.70 $21.70 $20.51 2,001
2017-12-26 $21.62 $21.62 $21.62 $21.62 $20.44 1,164
2017-12-22 $21.61 $21.61 $21.61 $21.61 $20.43 1,062
2017-12-21 $21.62 $21.69 $21.62 $21.69 $20.50 1,097
2017-12-20 $21.73 $21.73 $21.65 $21.68 $20.42 7,544
2017-12-19 $21.85 $21.85 $21.76 $21.77 $20.50 4,871
2017-12-18 $21.77 $21.77 $21.72 $21.75 $20.48 8,970
2017-12-15 $21.49 $21.65 $21.37 $21.65 $20.39 8,101
2017-12-14 $21.50 $21.50 $21.50 $21.50 $20.25 1,471
2017-12-13 $21.48 $21.55 $21.48 $21.55 $20.29 739
2017-12-12 $21.52 $21.54 $21.50 $21.50 $20.24 1,053
2017-12-11 $21.52 $21.52 $21.52 $21.52 $20.26 0
2017-12-08 $21.52 $21.52 $21.52 $21.52 $20.26 700
2017-12-07 $21.45 $21.45 $21.44 $21.44 $20.19 2,444
2017-12-06 $21.42 $21.42 $21.42 $21.42 $20.17 0
2017-12-05 $21.53 $21.53 $21.42 $21.42 $20.17 698
2017-12-04 $21.79 $21.79 $21.62 $21.64 $20.38 6,906
2017-12-01 $21.55 $21.61 $21.37 $21.50 $20.25 4,066
2017-11-30 $21.72 $21.73 $21.61 $21.61 $20.35 20,435
2017-11-29 $21.62 $21.62 $21.50 $21.53 $20.27 9,317
2017-11-28 $21.37 $21.37 $21.24 $21.30 $20.05 1,988
2017-11-27 $21.21 $21.21 $21.18 $21.18 $19.94 435
2017-11-24 $21.20 $21.20 $21.20 $21.20 $19.96 200
2017-11-22 $21.25 $21.25 $21.21 $21.21 $19.97 1,114
2017-11-21 $21.19 $21.20 $21.18 $21.20 $19.96 8,936
2017-11-20 $21.03 $21.07 $21.03 $21.06 $19.83 16,649
2017-11-17 $20.91 $21.00 $20.89 $20.97 $19.75 7,072
2017-11-16 $20.86 $20.96 $20.86 $20.93 $19.71 6,293
2017-11-15 $20.79 $20.79 $20.70 $20.75 $19.54 10,324
2017-11-14 $20.83 $20.84 $20.83 $20.83 $19.61 12,496
2017-11-13 $20.82 $20.82 $20.82 $20.82 $19.61 269
2017-11-10 $20.82 $20.83 $20.80 $20.83 $19.61 2,993
2017-11-09 $20.78 $20.92 $20.75 $20.75 $19.53 16,825
2017-11-08 $20.81 $20.81 $20.81 $20.81 $19.59 0
2017-11-07 $20.81 $20.81 $20.81 $20.81 $19.59 400
2017-11-06 $21.05 $21.05 $20.97 $20.99 $19.77 1,921
2017-11-03 $20.89 $20.89 $20.88 $20.88 $19.66 2,787
2017-11-02 $20.85 $20.85 $20.85 $20.85 $19.63 4,444
2017-11-01 $20.98 $20.98 $20.77 $20.77 $19.56 2,714
2017-10-31 $20.89 $20.89 $20.88 $20.88 $19.66 1,330
2017-10-30 $20.84 $20.84 $20.76 $20.80 $19.59 3,082
2017-10-27 $20.86 $20.86 $20.86 $20.86 $19.64 641
2017-10-26 $20.84 $20.88 $20.83 $20.87 $19.65 2,023
2017-10-25 $20.85 $20.85 $20.66 $20.77 $19.56 1,940
2017-10-24 $20.85 $20.90 $20.83 $20.88 $19.66 2,947
2017-10-23 $20.84 $20.84 $20.84 $20.84 $19.62 636
2017-10-20 $20.88 $20.88 $20.88 $20.88 $19.66 822
2017-10-19 $20.70 $20.74 $20.70 $20.72 $19.51 3,066
2017-10-18 $20.77 $20.77 $20.77 $20.77 $19.55 254
2017-10-17 $20.70 $20.70 $20.70 $20.70 $19.49 118
2017-10-16 $20.77 $20.77 $20.77 $20.77 $19.56 226
2017-10-13 $20.75 $20.84 $20.75 $20.80 $19.59 7,659
2017-10-12 $20.68 $20.68 $20.68 $20.68 $19.48 0
2017-10-11 $20.68 $20.68 $20.68 $20.68 $19.48 0
2017-10-10 $20.68 $20.68 $20.68 $20.68 $19.48 0
2017-10-09 $20.69 $20.69 $20.68 $20.68 $19.48 680
2017-10-06 $20.69 $20.69 $20.69 $20.69 $19.49 1,383
2017-10-05 $20.76 $20.76 $20.76 $20.76 $19.55 193
2017-10-04 $20.70 $20.75 $20.67 $20.67 $19.47 2,476
2017-10-03 $20.66 $20.66 $20.64 $20.64 $19.44 1,109
2017-10-02 $20.58 $20.68 $20.58 $20.68 $19.47 1,106
2017-09-29 $20.53 $20.54 $20.53 $20.54 $19.34 8,537
2017-09-28 $20.40 $20.40 $20.40 $20.40 $19.21 1,016
2017-09-27 $20.26 $20.45 $20.26 $20.45 $19.26 6,820
2017-09-26 $20.30 $20.30 $20.25 $20.27 $19.09 6,334
2017-09-25 $20.13 $20.23 $20.13 $20.23 $19.05 4,386
2017-09-22 $20.09 $20.09 $20.09 $20.09 $18.92 61
2017-09-21 $20.07 $20.09 $20.07 $20.09 $18.92 906
2017-09-20 $20.17 $20.19 $20.13 $20.19 $18.95 5,181
2017-09-19 $20.15 $20.16 $20.14 $20.16 $18.93 20,174
2017-09-18 $20.15 $20.19 $20.11 $20.14 $18.91 8,250
2017-09-15 $19.95 $20.03 $19.95 $20.03 $18.80 1,943
2017-09-14 $19.95 $19.95 $19.93 $19.93 $18.71 1,820
2017-09-13 $19.96 $19.96 $19.96 $19.96 $18.74 221
2017-09-12 $19.79 $19.79 $19.79 $19.79 $18.58 60
2017-09-11 $19.79 $19.79 $19.77 $19.79 $18.58 2,752
2017-09-08 $19.58 $19.58 $19.53 $19.54 $18.34 3,373
2017-09-07 $19.56 $19.59 $19.53 $19.55 $18.35 606
2017-09-06 $19.64 $19.67 $19.64 $19.65 $18.45 756
2017-09-05 $19.74 $19.74 $19.49 $19.49 $18.30 1,298
2017-09-01 $19.74 $19.75 $19.74 $19.75 $18.54 1,123
2017-08-31 $19.63 $19.63 $19.61 $19.61 $18.41 325
2017-08-30 $19.33 $19.47 $19.33 $19.47 $18.28 12,423
2017-08-29 $19.39 $19.39 $19.39 $19.39 $18.20 168
2017-08-28 $19.38 $19.38 $19.38 $19.38 $18.19 3
2017-08-25 $19.38 $19.38 $19.38 $19.38 $18.19 500
2017-08-24 $19.28 $19.33 $19.28 $19.33 $18.15 6,941
2017-08-23 $19.20 $19.22 $19.19 $19.22 $18.04 9,418
2017-08-22 $19.20 $19.20 $19.20 $19.20 $18.02 0
2017-08-21 $19.20 $19.20 $19.20 $19.20 $18.02 0
2017-08-18 $19.20 $19.20 $19.20 $19.20 $18.02 1,000
2017-08-17 $19.58 $19.58 $19.58 $19.58 $18.38 0
2017-08-16 $19.58 $19.58 $19.58 $19.58 $18.38 600
2017-08-15 $19.39 $19.39 $19.39 $19.39 $18.20 0
2017-08-14 $19.39 $19.39 $19.39 $19.39 $18.20 0
2017-08-11 $19.41 $19.41 $19.39 $19.39 $18.20 1,000
2017-08-10 $19.88 $19.88 $19.88 $19.88 $18.66 0
2017-08-09 $19.88 $19.88 $19.88 $19.88 $18.66 0
2017-08-08 $19.95 $19.95 $19.88 $19.88 $18.66 1,401
2017-08-07 $19.88 $19.88 $19.86 $19.86 $18.65 543
2017-08-04 $19.79 $19.79 $19.79 $19.79 $18.58 100
2017-08-03 $19.97 $19.97 $19.97 $19.97 $18.75 0
2017-08-02 $19.97 $19.97 $19.97 $19.97 $18.75 0
2017-08-01 $19.97 $19.97 $19.97 $19.97 $18.75 2,500
2017-07-31 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-28 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-27 $19.76 $19.76 $19.76 $19.76 $18.55 32
2017-07-26 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-25 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-24 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-21 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-20 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-19 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-18 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-17 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-14 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-13 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-12 $19.76 $19.76 $19.76 $19.76 $18.55 0
2017-07-11 $19.76 $19.76 $19.76 $19.76 $18.55 100
2017-07-10 $19.75 $19.75 $19.75 $19.75 $18.54 100
2017-07-07 $19.72 $19.72 $19.72 $19.72 $18.51 100
2017-07-06 $19.86 $19.86 $19.86 $19.86 $18.64 0
2017-07-05 $19.86 $19.86 $19.86 $19.86 $18.64 300
2017-07-03 $19.85 $19.85 $19.85 $19.85 $18.64 0
2017-06-30 $19.85 $19.85 $19.85 $19.85 $18.64 100
2017-06-29 $19.98 $19.98 $19.98 $19.98 $18.76 27
2017-06-28 $19.98 $19.98 $19.98 $19.98 $18.76 100
2017-06-27 $19.80 $19.80 $19.80 $19.80 $18.59 150
2017-06-26 $19.82 $19.82 $19.82 $19.82 $18.61 100
2017-06-23 $19.81 $19.81 $19.78 $19.79 $18.58 502
2017-06-22 $19.62 $19.74 $19.62 $19.74 $18.53 290

First Trust Mid Cap US Equity Select ETF (RNMC) News Headlines

Recent First Trust Mid Cap US Equity Select ETF (RNMC) News
Time Published Title News Site