Dark

FTLB
FIRST TRUST LOW BETA INCOME ETF
stock NASDAQ

Inactive

May 9, 2022

20.88USD-3.830%(-0.83)4,991

Pre-market

0.00USD-100.000%(-21.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-09	21.2100	21.2100	20.8772	20.8772	-3.830%	4,991	0.000%
2022-05-06	21.6900	21.7300	21.5800	21.7086	+0.132%	7,001	-3.830%
2022-05-05	22.3800	22.3800	21.6646	21.6800	-3.055%	4,202	-3.703%
2022-05-04	21.8500	22.4100	21.7450	22.3631	+2.395%	10,328	-6.644%
2022-05-03	21.6600	21.9000	21.6600	21.8400	+1.416%	2,595	-4.408%
2022-05-02	21.3800	21.5350	21.3800	21.5350	+0.511%	985	-3.055%
2022-04-29	21.8700	21.8800	21.4256	21.4256	-2.284%	5,081	-2.560%
2022-04-28	21.5500	21.9800	21.5500	21.9264	+1.625%	2,738	-4.785%
2022-04-27	21.7000	21.7000	21.5758	21.5758	+0.280%	872	-3.238%
2022-04-26	21.8150	21.8150	21.5155	21.5155	-1.779%	2,371	-2.967%
2022-04-25	21.8400	21.9300	21.8400	21.9053	-0.204%	276	-4.693%
2022-04-22	22.2700	22.3500	21.9500	21.9500	-2.285%	9,217	-4.887%
2022-04-21	22.9000	22.9000	22.4600	22.4634	-2.037%	943	-7.061%
2022-04-20	22.9400	22.9800	22.9000	22.9305	+0.501%	4,168	-8.954%
2022-04-19	22.8044	22.8163	22.7900	22.8163	+0.690%	1,130	-8.499%
2022-04-18	22.6600	22.6600	22.6600	22.6600	+0.353%	322	-7.868%
2022-04-14	22.6500	22.6500	22.5750	22.5802	-0.523%	4,922	-7.542%
2022-04-13	22.5600	22.6989	22.5600	22.6989	+1.117%	508	-8.025%
2022-04-12	22.5700	22.5700	22.4050	22.4481	+0.148%	12,170	-6.998%
2022-04-11	22.5200	22.5200	22.4149	22.4149	-0.970%	2,071	-6.860%
2022-04-08	22.6800	22.7100	22.6200	22.6344	+0.559%	2,507	-7.763%
2022-04-07	22.4650	22.5400	22.3400	22.5086	+0.209%	1,355	-7.248%
2022-04-06	22.4600	22.5100	22.4100	22.4616	-0.677%	32,205	-7.054%
2022-04-05	22.6800	22.6800	22.6146	22.6146	-0.987%	1,001	-7.683%
2022-04-04	22.7600	22.8400	22.7600	22.8400	+0.177%	4	-8.594%
2022-04-01	22.0000	22.8050	22.0000	22.7996	+0.749%	4,560	-8.432%
2022-03-31	22.8500	22.8600	22.6300	22.6300	-0.922%	4,970	-7.745%
2022-03-30	22.8800	22.9100	22.7800	22.8405	-0.308%	4,840	-8.596%
2022-03-29	22.8600	22.9111	22.8600	22.9111	+0.047%	9,140	-8.877%
2022-03-25	22.8400	22.9003	22.8200	22.9003	+0.418%	1,009	-8.834%
2022-03-24	22.7500	22.8265	22.7100	22.8050	+0.663%	6,065	-8.453%
2022-03-23	22.7250	22.7550	22.6548	22.6548	-0.309%	1,093	-7.846%
2022-03-22	22.6700	22.7250	22.6700	22.7250	+0.620%	2,574	-8.131%
2022-03-21	22.6400	22.6400	22.5600	22.5850	+0.645%	3,731	-7.562%
2022-03-18	22.3300	22.4403	22.3300	22.4403	+0.405%	4,275	-6.966%
2022-03-17	22.1800	22.3497	22.1800	22.3497	+1.250%	18,156	-6.588%
2022-03-16	21.9001	22.0737	21.9000	22.0737	+1.368%	4,095	-5.420%
2022-03-15	21.6900	22.1400	21.6900	21.7758	+0.604%	86,979	-4.127%
2022-03-14	21.7600	21.7899	21.5900	21.6450	-0.893%	25,266	-3.547%
2022-03-11	21.9700	21.9900	21.8400	21.8400	-0.862%	4,516	-4.408%
2022-03-10	21.8500	22.0300	21.8500	22.0300	+0.342%	526	-5.233%
2022-03-09	21.8800	22.0200	21.8800	21.9550	+1.415%	7,334	-4.909%
2022-03-08	21.8740	21.9000	21.6486	21.6486	+0.481%	20,990	-3.563%
2022-03-07	21.5950	21.6792	21.5450	21.5450	-1.757%	2,892	-3.100%
2022-03-04	21.9199	21.9303	21.8180	21.9303	-0.181%	487	-4.802%
2022-03-03	21.9250	21.9700	21.9250	21.9700	+1.228%	678	-4.974%
2022-03-01	22.1300	22.1300	21.5900	21.7034	-0.625%	1,480	-3.807%
2022-02-28	21.9000	21.9650	21.7900	21.8400	+0.092%	3,258	-4.408%
2022-02-25	21.6300	21.9000	21.6000	21.8200	+1.725%	14,150	-4.321%
2022-02-24	21.0243	21.4500	21.0243	21.4500	+0.752%	20,938	-2.670%
2022-02-23	21.4500	21.6100	21.2900	21.2900	-0.859%	7,949	-1.939%
2022-02-22	21.6340	21.6727	21.4744	21.4744	-1.031%	7,862	-2.781%
2022-02-18	21.8500	21.9400	21.6400	21.6981	-0.528%	33,269	-3.783%
2022-02-17	21.9100	21.9100	21.8133	21.8133	-1.318%	421	-4.291%
2022-02-16	22.0300	22.1046	22.0300	22.1046	+0.345%	652	-5.553%
2022-02-15	21.9900	22.0287	21.9800	22.0287	+0.944%	6,719	-5.227%
2022-02-14	21.7700	21.8227	21.7419	21.8227	-0.580%	654	-4.333%
2022-02-11	22.1469	22.1469	21.9500	21.9500	-0.177%	1,238	-4.887%
2022-02-10	22.2400	22.2400	21.9890	21.9890	-0.725%	674	-5.056%
2022-02-09	22.0200	22.1900	22.0200	22.1495	+0.588%	3,110	-5.744%
2022-02-08	21.9500	22.0648	21.9400	22.0200	+0.878%	2,832	-5.190%
2022-02-04	21.7800	21.8350	21.7800	21.8284	+0.500%	697	-4.358%
2022-02-03	21.8162	21.8162	21.6600	21.7197	-1.103%	2,339	-3.879%
2022-02-02	21.9100	21.9619	21.9100	21.9619	+1.792%	299	-4.939%
2022-01-31	21.4200	21.5753	21.3400	21.5753	+1.435%	2,501	-3.236%
2022-01-28	21.2064	21.2700	21.0600	21.2700	+0.536%	3,750	-1.847%
2022-01-27	21.3901	21.3901	21.1566	21.1566	-0.589%	507	-1.321%
2022-01-26	21.5092	21.5788	21.2820	21.2820	-0.557%	1,773	-1.902%
2022-01-25	21.4601	21.4601	21.4011	21.4011	+1.571%	1,801	-2.448%
2022-01-24	20.6800	21.0700	20.6100	21.0700	-0.905%	84,784	-0.915%
2022-01-21	21.5300	21.5800	21.2625	21.2625	-1.858%	31,321	-1.812%
2022-01-20	22.0800	22.1000	21.6650	21.6650	-1.308%	646	-3.636%
2022-01-19	22.0650	22.0650	21.9522	21.9522	-0.938%	993	-4.897%
2022-01-18	22.8700	22.8700	22.1600	22.1600	-0.939%	7,813	-5.789%
2022-01-14	22.1300	22.3700	22.1300	22.3700	+0.494%	1,521	-6.673%
2022-01-13	22.3700	22.3700	22.2600	22.2600	-0.397%	701	-6.212%
2022-01-12	22.2600	22.3487	22.2600	22.3487	+0.363%	277	-6.584%
2022-01-11	22.1600	22.2678	22.1300	22.2678	+0.760%	83,626	-6.245%
2022-01-10	21.8500	22.0998	21.8500	22.0998	-0.024%	1,463	-5.532%
2022-01-07	22.1150	22.1400	22.1046	22.1050	+0.614%	608	-5.554%
2022-01-06	21.8800	21.9701	21.8800	21.9701	+0.549%	448	-4.974%
2022-01-05	22.1150	22.1150	21.8501	21.8501	-0.966%	1,681	-4.453%
2022-01-04	22.1200	22.1500	22.0632	22.0632	+1.115%	1,956	-5.375%
2022-01-03	21.8400	21.8400	21.7900	21.8200	+0.878%	571	-4.321%
2021-12-31	21.6499	21.6800	21.6200	21.6300	-0.052%	3,743	-3.480%
2021-12-30	21.6800	21.7300	21.6413	21.6413	-0.018%	3,539	-3.531%
2021-12-29	21.6676	21.6800	21.6400	21.6453	-0.064%	1,324	-3.549%
2021-12-28	21.6900	21.6900	21.6592	21.6592	-0.050%	499	-3.610%
2021-12-27	21.5100	21.6700	21.5100	21.6700	+0.663%	387	-3.659%
2021-12-22	21.4800	21.5273	21.4800	21.5273	+0.667%	844	-3.020%
2021-12-21	21.2900	21.4200	21.2200	21.3847	+1.664%	2,783	-2.373%
2021-12-20	20.8300	21.0347	20.8300	21.0347	-1.431%	659	-0.749%
2021-12-16	21.4400	21.5380	21.2800	21.3400	+0.045%	1,968	-2.169%
2021-12-15	21.1610	21.3600	21.0600	21.3304	+0.307%	1,775	-2.125%
2021-12-14	21.3750	21.3900	21.2651	21.2651	-0.373%	2,351	-1.824%
2021-12-13	21.3200	21.3600	21.3200	21.3448	-1.187%	990	-2.191%
2021-12-10	21.5100	21.6013	21.5100	21.6013	-0.016%	185	-3.352%
2021-12-09	21.7700	21.7700	21.6047	21.6047	-0.513%	773	-3.367%
2021-12-08	21.7000	21.7500	21.6600	21.7161	+0.304%	1,755	-3.863%
2021-12-07	21.7093	21.7093	21.6503	21.6503	+1.004%	1,717	-3.571%
2021-12-06	21.5000	21.5105	21.4350	21.4350	+1.588%	873	-2.602%
2021-12-03	21.2900	21.2900	21.0900	21.1000	-1.222%	1,075	-1.056%
2021-12-02	21.0500	21.4400	21.0500	21.3611	+1.478%	2,302	-2.265%
2021-12-01	21.4649	21.4700	21.0500	21.0500	-1.299%	3,772	-0.821%
2021-11-30	21.4000	21.4100	21.3271	21.3271	-1.445%	3,047	-2.110%
2021-11-29	21.7000	21.7000	21.6398	21.6398	-0.369%	685	-3.524%
2021-11-26	21.7200	21.7200	21.7200	21.7200	-1.630%	346	-3.880%
2021-11-24	22.0300	22.0798	22.0300	22.0798	0.000%	157	-5.447%
2021-11-23	22.0400	22.0849	22.0400	22.0798	+0.115%	1,227	-5.447%
2021-11-22	22.0300	22.0800	22.0100	22.0545	+0.798%	1,186	-5.338%
2021-11-19	21.8600	21.9700	21.8500	21.8800	-0.771%	4,364	-4.583%
2021-11-18	22.0150	22.0800	22.0150	22.0500	-0.205%	989	-5.319%
2021-11-17	22.1600	22.1600	22.0954	22.0954	-0.247%	164	-5.513%
2021-11-16	22.1500	22.1500	22.1500	22.1500	-0.603%	345	-5.746%
2021-11-15	22.2600	22.2843	22.2600	22.2843	+0.154%	323	-6.314%
2021-11-12	22.2300	22.2500	22.2300	22.2500	+0.551%	1,146	-6.170%
2021-11-10	22.1218	22.1280	22.1218	22.1280	-0.504%	291	-5.653%
2021-11-09	22.2000	22.2700	22.2000	22.2400	-0.044%	4,590	-6.128%
2021-11-08	22.2100	22.2499	22.2100	22.2499	+1.110%	2,555	-6.169%
2021-11-04	22.1200	22.1202	21.9705	22.0057	-0.628%	658	-5.128%
2021-11-03	22.2000	22.2000	22.1448	22.1448	+0.868%	756	-5.724%
2021-11-02	21.9200	21.9543	21.9200	21.9543	+1.134%	265	-4.906%
2021-10-29	21.6800	21.7082	21.6800	21.7082	-0.146%	329	-3.828%
2021-10-28	21.7900	21.7900	21.6800	21.7400	+0.509%	365	-3.969%
2021-10-27	21.6400	21.6400	21.6300	21.6300	-1.435%	747	-3.480%
2021-10-26	22.0100	22.0100	21.9450	21.9450	+0.136%	2,009	-4.866%
2021-10-21	22.0600	22.0600	21.8700	21.9152	-0.656%	1,244	-4.736%
2021-10-20	22.0100	22.0700	22.0100	22.0600	+0.996%	548	-5.362%
2021-10-19	21.7700	21.8424	21.7600	21.8424	+0.471%	2,049	-4.419%
2021-10-18	21.7300	21.7800	21.7200	21.7400	+0.138%	5,899	-3.969%
2021-10-15	21.7300	21.7615	21.7100	21.7100	+0.133%	778	-3.836%
2021-10-14	21.7100	21.7300	21.6811	21.6811	+0.842%	327	-3.708%
2021-10-13	21.5100	21.5100	21.5000	21.5000	+0.023%	536	-2.897%
2021-10-12	21.5300	21.5800	21.4400	21.4950	+0.001%	2,064	-2.874%
2021-10-11	21.5707	21.5707	21.4948	21.4948	-0.236%	135	-2.873%
2021-10-07	21.5820	21.6100	21.5457	21.5457	+0.770%	603	-3.103%
2021-10-06	21.1900	21.3810	21.1900	21.3810	-0.646%	1,120	-2.356%
2021-10-05	21.5200	21.5200	21.5200	21.5200	+0.767%	393	-2.987%
2021-10-04	21.3100	21.4400	21.3100	21.3562	-0.267%	4,806	-2.243%
2021-10-01	21.1937	21.4133	21.1937	21.4133	-0.634%	1,165	-2.504%
2021-09-30	21.5500	21.5500	21.5500	21.5500	+0.795%	1,293	-3.122%
2021-09-29	21.3981	21.4100	21.3400	21.3800	-0.001%	3,436	-2.352%
2021-09-28	21.4899	21.5300	21.3500	21.3802	-0.833%	6,488	-2.353%
2021-09-27	21.6035	21.6035	21.5598	21.5598	+1.022%	170	-3.166%
2021-09-24	21.3300	21.3419	21.2900	21.3417	+0.883%	1,368	-2.176%
2021-09-22	21.1700	21.2000	21.1550	21.1550	+0.966%	1,219	-1.313%
2021-09-21	20.9351	21.0000	20.8800	20.9525	+0.085%	2,418	-0.359%
2021-09-20	20.9400	20.9400	20.8000	20.9348	-1.390%	874	-0.275%
2021-09-17	21.0000	21.2700	21.0000	21.2299	-0.304%	1,721	-1.661%
2021-09-16	21.2400	21.2947	21.2400	21.2947	-0.398%	408	-1.961%
2021-09-15	21.3900	21.3900	21.3600	21.3798	+1.157%	760	-2.351%
2021-09-14	21.1900	21.1900	21.1100	21.1352	-0.727%	6,760	-1.221%
2021-09-13	21.3045	21.3045	21.2900	21.2900	+0.948%	360	-1.939%
2021-09-10	21.1500	21.1520	21.0900	21.0900	-0.569%	452	-1.009%
2021-09-09	21.2000	21.2107	21.1800	21.2107	-0.466%	3,331	-1.572%
2021-09-07	21.3300	21.3400	21.2900	21.3101	-0.212%	2,060	-2.031%
2021-09-03	21.3185	21.3900	21.3185	21.3553	-0.116%	1,083	-2.239%
2021-09-02	21.3800	21.3800	21.3800	21.3800	+0.423%	5	-2.352%
2021-09-01	21.3400	21.3400	21.2900	21.2900	-0.211%	983	-1.939%
2021-08-31	21.3497	21.3497	21.3350	21.3350	+0.117%	1,752	-2.146%
2021-08-30	21.3100	21.3100	21.3100	21.3100	-0.444%	358	-2.031%
2021-08-27	21.2900	21.4050	21.2900	21.4050	+1.301%	325	-2.466%
2021-08-26	21.1300	21.1302	21.1300	21.1302	-0.564%	299	-1.197%
2021-08-25	21.2500	21.2500	21.2500	21.2500	+0.329%	213	-1.754%
2021-08-24	21.2300	21.2300	21.1803	21.1803	+2.123%	364	-1.431%
2021-08-19	20.7200	20.7600	20.7200	20.7400	-0.931%	971	+0.662%
2021-08-18	21.0500	21.0500	20.8900	20.9348	-0.737%	1,031	-0.275%
2021-08-17	21.1100	21.1100	21.0903	21.0903	-0.471%	178	-1.010%
2021-08-16	21.1672	21.1900	21.1672	21.1900	-0.376%	440	-1.476%
2021-08-13	21.2900	21.2900	21.2700	21.2700	-0.329%	21,894	-1.847%
2021-08-12	21.3200	21.3800	21.3200	21.3402	-0.047%	1,226	-2.170%
2021-08-11	21.2600	21.3800	21.2400	21.3502	+0.747%	3,519	-2.215%
2021-08-10	21.1300	21.2300	21.1300	21.1919	+0.676%	1,062	-1.485%
2021-08-09	21.0452	21.0497	21.0452	21.0497	-0.311%	206	-0.819%
2021-08-06	21.0500	21.1196	21.0500	21.1153	+0.483%	558	-1.128%
2021-08-05	20.9901	21.0250	20.9900	21.0138	+0.284%	1,792	-0.650%
2021-08-04	21.0500	21.0500	20.9543	20.9543	-1.115%	285	-0.368%
2021-08-03	21.2100	21.2100	21.1905	21.1905	+0.644%	429	-1.478%
2021-07-30	21.0400	21.0800	21.0400	21.0550	-0.638%	536	-0.844%
2021-07-29	21.2300	21.2300	21.1901	21.1901	+0.953%	279	-1.477%
2021-07-27	20.9300	21.0400	20.9300	20.9901	-0.403%	990	-0.538%
2021-07-26	21.0593	21.0751	21.0200	21.0751	+0.574%	687	-0.939%
2021-07-23	20.9900	20.9900	20.9549	20.9549	+0.153%	442	-0.371%
2021-07-22	20.9500	20.9500	20.9229	20.9229	-0.511%	3,200	-0.218%
2021-07-21	21.0000	21.0620	21.0000	21.0303	+1.645%	1,561	-0.728%
2021-07-20	20.6900	20.6900	20.6900	20.6900	+0.785%	5	+0.905%
2021-07-19	20.5900	20.5900	20.4200	20.5288	-1.706%	610	+1.697%
2021-07-16	21.1100	21.1100	20.8850	20.8850	-1.091%	1,446	-0.037%
2021-07-15	21.0600	21.1700	21.0600	21.1153	-0.188%	1,879	-1.128%
2021-07-14	21.2200	21.2200	21.1101	21.1550	-0.518%	8,935	-1.313%
2021-07-13	21.2800	21.3400	21.2651	21.2651	-0.954%	6,847	-1.824%
2021-07-09	21.4500	21.4800	21.3900	21.4700	+0.704%	1,942	-2.761%
2021-07-07	21.4000	21.4000	21.3200	21.3200	-0.481%	1,801	-2.077%
2021-07-06	21.4200	21.4230	21.3900	21.4230	-1.003%	2,485	-2.548%
2021-07-02	21.6600	21.6900	21.6300	21.6401	-0.229%	3,086	-3.525%
2021-07-01	21.6751	21.7400	21.6650	21.6898	+0.741%	2,965	-3.746%
2021-06-30	21.4700	21.5700	21.4700	21.5302	+0.258%	2,429	-3.033%
2021-06-29	21.5885	21.6200	21.4748	21.4748	-0.255%	5,234	-2.783%
2021-06-28	21.5000	21.5298	21.5000	21.5298	-1.078%	764	-3.031%
2021-06-25	21.8200	21.8200	21.7644	21.7644	+0.412%	286	-4.076%
2021-06-24	21.7500	21.7500	21.6600	21.6750	-0.023%	7,214	-3.681%
2021-06-23	21.6800	21.6800	21.6800	21.6800	+0.046%	100	-3.703%
2021-06-22	21.6000	21.6700	21.6000	21.6700	+0.486%	3,945	-3.659%
2021-06-21	21.4800	21.5652	21.4600	21.5652	+1.488%	8,779	-3.190%
2021-06-18	21.5600	21.5600	21.2491	21.2491	-1.236%	775	-1.750%
2021-06-17	21.9500	21.9500	21.4400	21.5150	-1.623%	1,730	-2.964%
2021-06-16	21.8300	21.8700	21.7900	21.8700	+0.136%	892	-4.540%
2021-06-15	21.7790	21.8600	21.7700	21.8402	+0.322%	1,050	-4.409%
2021-06-14	21.8300	21.8400	21.7500	21.7700	-0.503%	4,982	-4.101%
2021-06-11	21.9200	21.9600	21.8700	21.8800	+0.137%	3,524	-4.583%
2021-06-10	21.9518	21.9518	21.8500	21.8500	-0.272%	646	-4.452%
2021-06-09	21.9700	21.9700	20.3400	21.9096	-0.524%	21,790	-4.712%
2021-06-08	21.9400	22.0250	21.9400	22.0250	+0.433%	537	-5.211%
2021-06-07	21.9700	22.0200	21.9100	21.9300	+0.366%	6,020	-4.801%
2021-06-04	22.1000	22.1000	21.8007	21.8500	-0.000%	931	-4.452%
2021-06-03	21.8100	21.8501	21.8100	21.8501	-0.251%	5,845	-4.453%
2021-06-02	21.8700	21.9300	21.8400	21.9051	+0.379%	2,226	-4.693%
2021-06-01	21.7900	21.8250	21.7700	21.8225	+1.124%	1,076	-4.332%
2021-05-28	21.5800	21.5800	21.5800	21.5800	-0.504%	110	-3.257%
2021-05-27	21.7000	21.7000	21.6893	21.6893	+1.447%	102	-3.744%
2021-05-26	21.3800	21.3800	21.3800	21.3800	-0.558%	324	-2.352%
2021-05-25	21.5500	21.5500	21.5000	21.5000	-0.463%	19,227	-2.897%
2021-05-24	21.6800	21.7160	21.6000	21.6000	-0.040%	3,370	-3.346%
2021-05-21	21.4800	21.6350	21.4800	21.6087	+0.599%	997	-3.385%
2021-05-20	21.4800	21.4800	21.4800	21.4800	-0.096%	214	-2.806%
2021-05-19	21.4700	21.5006	21.2600	21.5006	-0.690%	2,820	-2.899%
2021-05-18	21.7213	21.8540	21.6500	21.6500	+0.464%	3,871	-3.570%
2021-05-14	21.5500	21.5500	21.5500	21.5500	+1.221%	169	-3.122%
2021-05-13	21.3800	21.3800	21.2100	21.2900	+0.971%	8,347	-1.939%
2021-05-12	21.4900	21.4900	21.0853	21.0853	-1.478%	4,416	-0.987%
2021-05-11	21.5200	21.5300	21.3500	21.4016	-0.594%	14,444	-2.450%
2021-05-10	21.6400	21.6400	21.5294	21.5294	+0.649%	2,027	-3.029%
2021-05-06	21.2950	21.4700	21.2950	21.3905	-0.324%	1,465	-2.400%
2021-05-05	21.3300	21.4600	21.2940	21.4600	+0.562%	8,409	-2.716%
2021-05-04	21.1650	21.4700	21.1650	21.3400	+0.329%	16,406	-2.169%
2021-05-03	21.2700	21.2700	21.2171	21.2700	+0.928%	1,736	-1.847%
2021-04-30	21.0851	21.0851	21.0745	21.0745	-0.429%	2,834	-0.936%
2021-04-29	21.1650	21.2100	21.1650	21.1652	+0.524%	2,367	-1.361%
2021-04-27	21.0700	21.0900	21.0100	21.0549	+0.142%	1,376	-0.844%
2021-04-26	21.0500	21.0700	21.0251	21.0251	+0.406%	6,933	-0.703%
2021-04-23	20.9700	20.9800	20.9300	20.9400	+0.437%	1,522	-0.300%
2021-04-22	20.8700	20.9400	20.8488	20.8488	-0.412%	1,734	+0.136%
2021-04-21	20.9078	20.9350	20.9078	20.9350	+0.694%	681	-0.276%
2021-04-20	20.8100	20.8100	20.7907	20.7907	-1.025%	563	+0.416%
2021-04-19	20.9901	21.0800	20.9600	21.0061	-0.327%	15,739	-0.614%
2021-04-16	21.0600	21.0751	21.0000	21.0751	+0.467%	9,642	-0.939%
2021-04-15	21.0000	21.0000	20.9772	20.9772	-0.052%	2,816	-0.477%
2021-04-14	21.0400	21.0500	20.9882	20.9882	+0.497%	2,922	-0.529%
2021-04-13	20.8400	20.9000	20.8400	20.8844	-0.466%	24,850	-0.034%
2021-04-12	20.8300	21.0500	20.8300	20.9822	+0.082%	1,803	-0.500%
2021-04-09	21.0100	21.0100	20.9350	20.9650	+0.048%	14,681	-0.419%
2021-04-08	20.9600	20.9656	20.9451	20.9550	-0.145%	1,645	-0.371%
2021-04-07	21.0000	21.0600	20.9400	20.9854	+0.095%	96,860	-0.516%
2021-04-06	20.9598	20.9655	20.9598	20.9655	+0.048%	358	-0.421%
2021-04-05	20.8801	21.0100	20.8801	20.9554	-0.143%	9,688	-0.373%
2021-04-01	20.8200	21.0400	20.8144	20.9855	+0.598%	25,379	-0.516%
2021-03-31	20.8599	20.9500	20.8599	20.8608	-0.140%	7,588	+0.079%
2021-03-30	20.9100	20.9600	20.8650	20.8900	+0.240%	1,776	-0.061%
2021-03-29	20.8400	21.0117	20.7900	20.8399	-0.529%	3,544	+0.179%
2021-03-26	20.9300	21.0200	20.8900	20.9507	+0.531%	5,300	-0.351%
2021-03-25	20.5000	20.8400	20.5000	20.8400	+0.555%	109	+0.179%
2021-03-24	20.7475	20.7475	20.7250	20.7250	-1.732%	1,012	+0.734%
2021-03-22	21.0982	21.0982	21.0902	21.0902	-0.633%	594	-1.010%
2021-03-16	21.1900	21.2700	21.1900	21.2245	-0.706%	2,283	-1.636%
2021-03-15	21.3300	21.4100	21.3300	21.3755	+0.048%	6,261	-2.331%
2021-03-12	21.3300	21.3800	21.3300	21.3652	+0.683%	705	-2.284%
2021-03-11	21.4000	21.4000	21.2130	21.2203	+0.570%	7,418	-1.617%
2021-03-10	21.1000	21.1200	21.1000	21.1000	+0.925%	2,183	-1.056%
2021-03-09	21.0500	21.0900	20.9067	20.9067	-0.634%	3,876	-0.141%
2021-03-08	20.8200	21.0400	20.8200	21.0400	+1.235%	1,140	-0.774%
2021-03-05	20.5500	20.8500	20.5500	20.7833	+1.160%	8,609	+0.452%
2021-03-04	20.5699	20.5699	20.5449	20.5449	-0.629%	728	+1.617%
2021-03-03	20.7400	20.7400	20.6301	20.6750	+0.315%	1,513	+0.978%
2021-03-01	20.6200	20.6200	20.6101	20.6101	+0.803%	235	+1.296%
2021-02-26	20.5500	20.5500	20.4459	20.4459	-1.138%	512	+2.109%
2021-02-24	20.5516	20.7190	20.5516	20.6813	+0.590%	434	+0.947%
2021-02-23	20.4800	20.5600	20.4800	20.5600	-0.796%	707	+1.543%
2021-02-22	20.6000	20.7250	20.6000	20.7250	+0.370%	641	+0.734%
2021-02-19	20.5953	20.6487	20.5900	20.6487	+0.306%	587	+1.107%
2021-02-17	20.6000	20.6500	20.5600	20.5857	-0.382%	768	+1.416%
2021-02-16	20.6769	20.6769	20.6647	20.6647	-0.123%	171	+1.028%
2021-02-12	20.7300	20.8300	20.6500	20.6902	-0.575%	4,259	+0.904%
2021-02-11	20.7750	20.8099	20.7500	20.8099	-0.217%	1,988	+0.323%
2021-02-10	20.8699	20.9300	20.8400	20.8552	+0.265%	2,997	+0.105%
2021-02-09	20.7400	20.8000	20.7400	20.8000	-0.094%	2,184	+0.371%
2021-02-08	20.7300	20.8196	20.7300	20.8196	+0.408%	1,218	+0.277%
2021-02-05	20.5800	20.7400	20.5800	20.7349	+0.714%	2,352	+0.686%
2021-02-04	20.5300	20.5879	20.5300	20.5879	+0.282%	5,913	+1.405%
2021-02-03	20.4800	20.5699	20.4800	20.5300	+0.489%	1,815	+1.691%
2021-02-02	20.5200	20.5800	20.4300	20.4300	-0.386%	13,059	+2.189%
2021-02-01	20.3500	20.5091	20.3500	20.5091	+0.338%	229	+1.795%
2021-01-29	20.4200	20.4400	20.3300	20.4400	-0.220%	3,923	+2.139%
2021-01-28	20.5650	20.5706	20.4850	20.4850	-0.462%	1,341	+1.915%
2021-01-27	20.5000	20.5800	20.5000	20.5800	+0.292%	3,567	+1.444%
2021-01-26	20.4900	20.5350	20.4800	20.5200	+0.093%	5,314	+1.741%
2021-01-25	20.5000	20.6600	20.4500	20.5010	+0.176%	3,909	+1.835%
2021-01-21	20.4898	20.5300	20.4550	20.4650	-0.291%	1,189	+2.014%
2021-01-20	20.5500	20.6400	20.4900	20.5248	-0.292%	1,946	+1.717%
2021-01-19	20.5539	20.6900	20.5539	20.5850	+0.366%	3,129	+1.419%
2021-01-15	20.5100	20.5600	20.5000	20.5100	-0.477%	2,573	+1.790%
2021-01-14	20.5900	20.6102	20.5564	20.6083	+0.381%	760	+1.305%
2021-01-13	20.3100	20.5300	20.3100	20.5300	+0.318%	3,573	+1.691%
2021-01-12	20.4500	20.5640	20.4400	20.4650	+0.171%	4,436	+2.014%
2021-01-11	20.3300	20.4800	20.3300	20.4300	+0.108%	1,628	+2.189%
2021-01-08	20.3800	20.4080	20.3628	20.4080	-0.400%	1,233	+2.299%
2021-01-07	20.4700	20.4900	20.4700	20.4900	-0.019%	356	+1.890%
2021-01-06	20.4700	20.5300	20.4700	20.4939	+0.856%	689	+1.870%
2021-01-05	20.2600	20.3400	20.2600	20.3200	+0.074%	3,072	+2.742%
2021-01-04	20.2700	20.3050	20.2700	20.3050	+0.500%	411	+2.818%
2020-12-31	20.1681	20.2039	20.1400	20.2039	-0.103%	8,031	+3.333%
2020-12-30	20.2100	20.2800	20.2100	20.2248	+0.372%	5,100	+3.226%
2020-12-29	20.2000	20.2000	20.1284	20.1499	-0.358%	1,803	+3.609%
2020-12-28	20.3354	20.3354	20.2223	20.2223	-0.088%	807	+3.239%
2020-12-24	20.2400	20.2900	20.1980	20.2402	-0.174%	3,839	+3.147%
2020-12-23	20.2400	20.2754	20.2300	20.2754	+0.700%	348	+2.968%
2020-12-22	20.1344	20.1344	20.1344	20.1344	+0.064%	506	+3.689%
2020-12-21	20.1214	20.2400	20.1200	20.1215	-0.192%	2,189	+3.756%
2020-12-18	20.2552	20.2568	20.1603	20.1603	+0.208%	6,843	+3.556%
2020-12-16	20.1100	20.1185	20.1000	20.1185	+0.081%	4,044	+3.771%
2020-12-15	20.0367	20.1022	20.0367	20.1022	+0.712%	2,751	+3.855%
2020-12-14	20.0134	20.0134	19.9600	19.9600	-0.093%	1,250	+4.595%
2020-12-11	19.9300	20.0100	19.9300	19.9786	-0.133%	1,925	+4.498%
2020-12-10	19.9900	20.0053	19.9900	20.0053	+0.378%	273	+4.358%
2020-12-09	19.9300	19.9300	19.9300	19.9300	+0.151%	290	+4.753%
2020-12-08	19.8800	19.9000	19.8600	19.9000	+0.087%	1,306	+4.911%
2020-12-07	19.8900	19.9050	19.8800	19.8827	+0.165%	3,053	+5.002%
2020-12-04	19.8000	19.8500	19.8000	19.8500	+0.506%	351	+5.175%
2020-12-03	19.7200	19.7550	19.7200	19.7500	+0.305%	1,883	+5.707%
2020-12-02	19.6600	19.6900	19.6553	19.6900	+0.153%	1,806	+6.029%
2020-12-01	19.6529	19.6600	19.6529	19.6600	+0.357%	1,026	+6.191%
2020-11-30	19.5100	19.6300	19.5100	19.5900	-0.255%	704	+6.571%
2020-11-27	19.6300	19.6400	19.6100	19.6400	+0.153%	1,913	+6.299%
2020-11-25	19.5900	19.6900	19.5900	19.6100	-0.356%	400	+6.462%
2020-11-24	19.6500	19.6900	19.6500	19.6800	+0.255%	1,721	+6.083%
2020-11-23	19.7600	19.8300	19.6300	19.6300	+0.204%	4,141	+6.354%
2020-11-20	19.5900	19.5900	19.5900	19.5900	+0.153%	310	+6.571%
2020-11-19	19.5600	19.5600	19.5600	19.5600	-1.312%	236	+6.734%
2020-11-17	19.8200	19.8200	19.8200	19.8200	-0.850%	202	+5.334%
2020-11-16	19.9600	19.9900	19.9600	19.9900	+0.452%	869	+4.438%
2020-11-13	19.8600	19.9400	19.8600	19.9000	+0.913%	426	+4.911%
2020-11-12	19.7400	19.8100	19.6800	19.7200	-0.152%	3,685	+5.868%
2020-11-11	19.7400	19.7700	19.7300	19.7500	+0.152%	2,200	+5.707%
2020-11-10	19.6000	19.7800	19.6000	19.7200	+0.407%	11,185	+5.868%
2020-11-09	19.8400	19.8400	19.6400	19.6400	-0.908%	768	+6.299%
2020-11-06	19.7800	19.8900	19.7800	19.8200	+0.152%	616	+5.334%
2020-11-05	19.8000	19.8100	19.7900	19.7900	+0.969%	1,460	+5.494%
2020-11-04	19.4300	19.7000	19.4300	19.6000	+1.083%	2,716	+6.516%
2020-11-03	19.3600	19.3900	19.3600	19.3900	+1.572%	512	+7.670%
2020-11-02	19.0900	19.0900	19.0900	19.0900	+0.899%	201	+9.362%
2020-10-30	18.8700	18.9200	18.8600	18.9200	-0.787%	2,495	+10.345%
2020-10-29	18.8100	19.0700	18.8100	19.0700	-0.209%	615	+9.477%
2020-10-28	19.1100	19.1100	19.1100	19.1100	-1.444%	549	+9.248%
2020-10-27	19.3900	19.3900	19.3900	19.3900	0.000%	307	+7.670%
2020-10-26	19.3400	19.3900	19.3400	19.3900	-0.411%	225	+7.670%
2020-10-22	19.4800	19.4800	19.4700	19.4700	-0.714%	327	+7.228%
2020-10-20	19.6100	19.6100	19.6100	19.6100	+0.461%	377	+6.462%
2020-10-19	19.7600	19.7600	19.5200	19.5200	-0.712%	824	+6.953%
2020-10-15	19.6300	19.6600	19.6100	19.6600	-0.254%	2,975	+6.191%
2020-10-14	19.7400	19.7400	19.7100	19.7100	-0.101%	1,458	+5.922%
2020-10-13	19.7100	19.7400	19.6900	19.7300	+0.051%	1,005	+5.814%
2020-10-12	19.7200	19.7200	19.7200	19.7200	+0.715%	200	+5.868%
2020-10-09	19.6100	19.6100	19.5800	19.5800	+0.513%	2,175	+6.625%
2020-10-08	19.4900	19.4900	19.4800	19.4800	+0.516%	1,000	+7.172%
2020-10-07	19.3100	19.3800	19.3000	19.3800	+0.675%	1,420	+7.725%
2020-10-06	19.4000	19.4200	19.2500	19.2500	-0.926%	1,042	+8.453%
2020-10-05	19.3800	19.4300	19.3800	19.4300	+1.040%	405	+7.448%
2020-10-01	19.1700	19.2300	19.1700	19.2300	+0.052%	493	+8.566%
2020-09-30	19.2000	19.2800	19.2000	19.2200	+0.418%	3,539	+8.622%
2020-09-29	19.1900	19.1900	19.0900	19.1400	+0.631%	1,214	+9.076%
2020-09-25	18.8800	19.0200	18.8800	19.0200	+0.688%	425	+9.764%