Dark

FVL
First TrustValue Line 100 Exchange-Traded
stock NYSE

Inactive

Dec 11, 2020

23.16USD-0.067%(-0.02)7,405

Pre-market

0.00USD-100.000%(-23.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-11	23.0000	23.1650	23.0000	23.1559	-0.067%	7,405	0.000%
2020-12-10	23.2500	23.2500	23.1200	23.1714	-0.465%	3,642	-0.067%
2020-12-09	23.1700	23.3100	23.1700	23.2796	+0.179%	851	-0.531%
2020-12-08	23.2300	23.2500	23.2300	23.2379	+0.694%	741	-0.353%
2020-12-07	23.1100	23.1100	23.0750	23.0778	-0.441%	911	+0.338%
2020-12-04	23.1150	23.1800	23.0900	23.1800	+1.059%	16,696	-0.104%
2020-12-03	23.0614	23.0614	22.9370	22.9370	-0.261%	590	+0.954%
2020-12-02	23.1500	23.1500	22.9971	22.9971	-0.601%	530	+0.691%
2020-12-01	23.0800	23.1578	23.0800	23.1361	+0.931%	1,470	+0.086%
2020-11-30	22.8500	22.9226	22.7800	22.9226	-0.076%	1,752	+1.018%
2020-11-27	22.8700	22.9400	22.8700	22.9400	+0.658%	2,749	+0.941%
2020-11-25	22.7500	22.8000	22.7300	22.7900	+0.176%	2,535	+1.606%
2020-11-24	22.7400	22.8200	22.7400	22.7500	+0.132%	994	+1.784%
2020-11-23	22.6600	22.7200	22.6400	22.7200	+0.176%	1,606	+1.919%
2020-11-20	22.7500	22.7500	22.6800	22.6800	-0.264%	356	+2.098%
2020-11-19	22.7600	22.7600	22.7300	22.7400	+0.575%	2,434	+1.829%
2020-11-18	22.8200	22.8800	22.6100	22.6100	-1.050%	8,509	+2.414%
2020-11-17	22.9600	22.9600	22.8500	22.8500	-0.566%	1,147	+1.339%
2020-11-16	22.9800	22.9800	22.9800	22.9800	+0.349%	106	+0.765%
2020-11-13	22.7700	22.9200	22.7600	22.9000	+1.642%	2,265	+1.117%
2020-11-12	22.6300	22.6300	22.5300	22.5300	-0.880%	712	+2.778%
2020-11-11	22.6200	22.7600	22.6200	22.7300	+1.428%	3,005	+1.874%
2020-11-10	22.3300	22.4800	22.3200	22.4100	-0.356%	8,870	+3.328%
2020-11-09	23.2700	23.3000	22.4900	22.4900	-1.919%	1,145	+2.961%
2020-11-06	22.9300	22.9300	22.9300	22.9300	+0.438%	172	+0.985%
2020-11-05	22.8800	22.8800	22.8300	22.8300	+1.512%	1,503	+1.428%
2020-11-04	22.3800	22.7000	22.3800	22.4900	+1.765%	1,713	+2.961%
2020-11-03	22.1000	22.1000	22.1000	22.1000	+2.362%	302	+4.778%
2020-11-02	21.4300	21.5900	21.4300	21.5900	+1.792%	502	+7.253%
2020-10-30	21.1700	21.2500	21.1300	21.2100	-1.395%	743	+9.174%
2020-10-29	21.3000	21.5900	21.3000	21.5100	+0.561%	3,305	+7.652%
2020-10-28	21.7400	21.7400	21.3900	21.3900	-2.905%	2,190	+8.256%
2020-10-27	22.1200	22.1200	22.0300	22.0300	-0.045%	224	+5.111%
2020-10-26	21.9300	22.0400	21.9300	22.0400	-1.563%	2,573	+5.063%
2020-10-23	22.3300	22.3900	22.2700	22.3900	+0.359%	3,050	+3.421%
2020-10-22	22.1800	22.3100	22.1800	22.3100	-0.268%	998	+3.792%
2020-10-21	22.3700	22.4100	22.3700	22.3700	-0.312%	670	+3.513%
2020-10-20	22.4900	22.4900	22.3900	22.4400	+0.268%	1,021	+3.190%
2020-10-19	22.7800	22.7800	22.3800	22.3800	-1.626%	889	+3.467%
2020-10-16	22.8900	22.9200	22.7500	22.7500	+0.088%	3,959	+1.784%
2020-10-15	22.6000	22.7300	22.6000	22.7300	-0.351%	855	+1.874%
2020-10-14	22.9400	23.0500	22.7300	22.8100	-0.783%	4,611	+1.516%
2020-10-13	23.0200	23.0200	22.9200	22.9900	+0.044%	1,987	+0.722%
2020-10-12	22.7800	23.0800	22.7800	22.9800	+1.323%	3,039	+0.765%
2020-10-09	22.5500	22.7100	22.5500	22.6800	+0.666%	1,351	+2.098%
2020-10-08	22.5000	22.5300	22.4600	22.5300	+0.535%	2,547	+2.778%
2020-10-07	22.3100	22.4400	22.2900	22.4100	+1.357%	4,121	+3.328%
2020-10-06	22.2400	22.3500	22.0700	22.1100	-0.896%	1,766	+4.730%
2020-10-05	22.1200	22.3100	22.1200	22.3100	+1.548%	24,036	+3.792%
2020-10-02	21.9600	22.0000	21.9600	21.9700	-0.768%	1,031	+5.398%
2020-10-01	22.0800	22.1400	22.0800	22.1400	+0.454%	1,923	+4.589%
2020-09-30	21.9900	22.1500	21.8600	22.0400	+0.593%	3,917	+5.063%
2020-09-29	22.0000	22.0000	21.8600	21.9100	+0.046%	1,723	+5.686%
2020-09-28	21.7800	21.9900	21.7800	21.9000	+1.061%	17,223	+5.735%
2020-09-25	21.4500	21.6800	21.4300	21.6700	+1.546%	6,503	+6.857%
2020-09-24	21.2200	21.4700	21.2200	21.3400	-0.047%	2,704	+8.509%
2020-09-23	21.7700	21.8000	21.3500	21.3500	-2.244%	3,765	+8.459%
2020-09-22	21.6200	21.8400	21.6200	21.8400	+1.205%	4,565	+6.025%
2020-09-21	21.5700	21.5800	21.3800	21.5800	-0.645%	1,928	+7.303%
2020-09-18	21.8400	21.8400	21.6400	21.7200	-0.549%	1,149	+6.611%
2020-09-17	21.6000	21.8600	21.6000	21.8400	-0.727%	585	+6.025%
2020-09-16	22.1900	22.2300	22.0000	22.0000	-0.362%	1,937	+5.254%
2020-09-15	22.1600	22.2000	22.0800	22.0800	+0.227%	1,093	+4.873%
2020-09-14	21.8500	22.0600	21.8500	22.0300	+1.614%	4,087	+5.111%
2020-09-11	21.7700	21.7700	21.6100	21.6800	-0.184%	531	+6.808%
2020-09-10	22.0700	22.0800	21.7200	21.7200	-1.586%	2,808,953	+6.611%
2020-09-09	21.8300	22.1100	21.8300	22.0700	+2.081%	12,402	+4.920%
2020-09-08	21.8200	21.8200	21.6200	21.6200	-2.569%	726	+7.104%
2020-09-04	22.5900	22.5900	22.0400	22.1900	-1.246%	8,293	+4.353%
2020-09-03	22.8900	22.8900	22.3800	22.4700	-3.562%	16,774	+3.053%
2020-09-02	22.9000	23.3000	22.9000	23.3000	+2.148%	9,046	-0.618%
2020-09-01	22.7000	22.8100	22.7000	22.8100	-0.088%	3,644	+1.516%
2020-08-31	22.7100	22.8300	22.7100	22.8300	+0.219%	16,842	+1.428%
2020-08-28	22.7200	22.7800	22.7000	22.7800	+0.220%	11,417	+1.650%
2020-08-27	22.7900	22.8000	22.7300	22.7300	0.000%	833	+1.874%
2020-08-26	22.5000	22.7500	22.5000	22.7300	+0.531%	140,553	+1.874%
2020-08-25	22.5300	22.6100	22.5200	22.6100	+0.444%	13,971	+2.414%
2020-08-24	22.4700	22.5100	22.4600	22.5100	+0.178%	1,501	+2.869%
2020-08-21	22.3900	22.4700	22.3900	22.4700	-0.133%	2,043	+3.053%
2020-08-20	22.3300	22.5400	22.3300	22.5000	+0.044%	4,320	+2.915%
2020-08-19	22.5800	22.6000	22.4900	22.4900	-0.575%	5,321	+2.961%
2020-08-18	22.6300	22.6800	22.5300	22.6200	0.000%	6,429	+2.369%
2020-08-17	22.3800	22.6300	22.3800	22.6200	+0.847%	3,883	+2.369%
2020-08-14	22.4400	22.4500	22.3700	22.4300	0.000%	6,794	+3.236%
2020-08-13	22.3100	22.4500	22.3100	22.4300	+0.134%	3,025	+3.236%
2020-08-12	22.4100	22.4100	22.3800	22.4000	+1.449%	1,157	+3.375%
2020-08-11	22.2000	22.2100	22.0800	22.0800	-0.987%	13,111	+4.873%
2020-08-10	22.2900	22.3000	22.2700	22.3000	-0.402%	4,600	+3.838%
2020-08-07	22.3100	22.3900	22.2900	22.3900	0.000%	659	+3.421%
2020-08-06	22.3600	22.4000	22.3600	22.3900	-0.223%	981	+3.421%
2020-08-05	22.4400	22.4600	22.3800	22.4400	+0.134%	10,228	+3.190%
2020-08-04	22.3400	22.4100	22.3300	22.4100	+0.268%	2,540	+3.328%
2020-08-03	22.3000	22.3600	22.3000	22.3500	+0.994%	1,921	+3.606%
2020-07-31	22.0300	22.1300	21.8600	22.1300	+0.136%	1,853	+4.636%
2020-07-30	21.9200	22.1500	21.9200	22.1000	-0.271%	6,437	+4.778%
2020-07-29	22.2300	22.2300	22.1600	22.1600	+0.911%	773	+4.494%
2020-07-28	22.0100	22.0700	21.9400	21.9600	-0.453%	5,232	+5.446%
2020-07-27	21.9100	22.0600	21.8900	22.0600	+0.777%	11,565	+4.968%
2020-07-24	21.9200	21.9500	21.8800	21.8900	-0.681%	54,770	+5.783%
2020-07-23	22.2800	22.3400	22.0100	22.0400	-0.452%	21,674	+5.063%
2020-07-22	21.8900	22.2400	21.8900	22.1400	+0.820%	66,270	+4.589%
2020-07-21	22.0100	22.1100	21.9500	21.9600	+0.046%	12,406	+5.446%
2020-07-20	21.9100	21.9500	21.8300	21.9500	+0.320%	184,399	+5.494%
2020-07-17	21.8600	21.9200	21.8100	21.8800	+0.737%	21,513	+5.831%
2020-07-16	21.6800	21.7400	21.6500	21.7200	-0.046%	2,681,929	+6.611%
2020-07-15	21.6800	21.7800	21.6800	21.7300	+1.164%	968	+6.562%
2020-07-14	20.9500	21.4800	20.9500	21.4800	+1.464%	578	+7.802%
2020-07-13	21.5400	21.5400	21.1700	21.1700	-0.797%	1,272	+9.381%
2020-07-10	21.2600	21.3500	21.2600	21.3400	+0.803%	836	+8.509%
2020-07-09	21.1900	21.2200	21.1700	21.1700	-0.610%	1,277	+9.381%
2020-07-08	21.2200	21.3500	21.1600	21.3000	+0.235%	3,009	+8.713%
2020-07-07	21.4300	21.4300	21.2500	21.2500	-0.655%	415	+8.969%
2020-07-06	21.4900	21.4900	21.3700	21.3900	+0.659%	7,818	+8.256%
2020-07-02	21.4200	21.4200	21.2500	21.2500	+0.331%	2,672	+8.969%
2020-07-01	21.1900	21.1900	21.1000	21.1800	+0.189%	1,918	+9.329%
2020-06-30	20.8800	21.1400	20.8800	21.1400	+1.880%	2,791	+9.536%
2020-06-29	20.7900	20.7900	20.7200	20.7500	+1.022%	2,939	+11.595%
2020-06-26	20.6500	20.6600	20.5400	20.5400	-1.675%	636	+12.736%
2020-06-25	20.4800	20.8900	20.4800	20.8900	+0.869%	1,292	+10.847%
2020-06-24	20.9100	20.9100	20.5900	20.7100	-2.219%	1,672	+11.810%
2020-06-23	21.2900	21.3100	21.1800	21.1800	+0.047%	2,702	+9.329%
2020-06-22	21.1000	21.1700	21.0500	21.1700	+0.332%	3,550	+9.381%
2020-06-19	21.0500	21.1000	21.0500	21.1000	-0.047%	153	+9.744%
2020-06-18	21.0900	21.1400	21.0900	21.1100	-0.236%	954	+9.692%
2020-06-17	21.1400	21.3100	21.1400	21.1600	+0.189%	478	+9.432%
2020-06-16	21.1900	21.1900	21.1200	21.1200	+1.490%	176	+9.640%
2020-06-15	20.1600	20.8900	20.1600	20.8100	+0.921%	2,997	+11.273%
2020-06-12	20.7300	20.7400	20.4700	20.6200	+0.585%	2,907	+12.298%
2020-06-11	20.7300	20.7300	20.5000	20.5000	-5.180%	1,181	+12.956%
2020-06-10	21.6000	21.6200	21.6000	21.6200	-0.415%	491	+7.104%
2020-06-09	21.7100	21.7700	21.6900	21.7100	-0.868%	796	+6.660%
2020-06-08	21.8800	21.9000	21.8800	21.9000	+0.551%	325	+5.735%
2020-06-05	21.7900	21.8700	21.7800	21.7800	+2.014%	890	+6.317%
2020-06-04	21.3800	21.3900	21.3500	21.3500	-0.466%	706	+8.459%
2020-06-03	21.4400	21.4500	21.4400	21.4500	+0.752%	1,079	+7.953%
2020-06-02	21.1800	21.2900	21.1600	21.2900	+0.662%	254	+8.764%
2020-06-01	21.0700	21.2100	21.0700	21.1500	+0.095%	1,220	+9.484%
2020-05-29	20.9200	21.1300	20.8800	21.1300	+0.715%	18,437	+9.588%
2020-05-28	21.1300	21.1400	20.9800	20.9800	+0.817%	4,277	+10.371%
2020-05-27	20.8200	20.8200	20.4500	20.8100	+0.873%	3,902	+11.273%
2020-05-26	20.7700	20.8100	20.6300	20.6300	+0.536%	2,037	+12.244%
2020-05-22	20.5200	20.5200	20.5200	20.5200	+0.244%	19	+12.846%
2020-05-21	20.4700	20.4700	20.4700	20.4700	-0.776%	58	+13.121%
2020-05-20	20.7100	20.7100	20.6300	20.6300	+0.683%	2,077	+12.244%
2020-05-19	20.6200	20.6400	20.4900	20.4900	-0.486%	1,960	+13.011%
2020-05-18	20.5900	20.6400	20.5300	20.5900	+2.540%	7,605	+12.462%
2020-05-15	19.9700	20.0800	19.8800	20.0800	+0.854%	5,342	+15.318%
2020-05-14	19.6200	19.9100	19.6200	19.9100	+0.556%	4,598	+16.303%
2020-05-13	20.0900	20.0900	19.7000	19.8000	-1.639%	3,536	+16.949%
2020-05-12	20.6300	20.6300	20.1300	20.1300	-1.757%	4,144	+15.032%
2020-05-11	20.3100	20.5700	20.3000	20.4900	+0.639%	12,528	+13.011%
2020-05-08	20.2900	20.3600	20.2900	20.3600	+1.394%	556	+13.732%
2020-05-07	20.0800	20.2100	20.0800	20.0800	+0.501%	6,535	+15.318%
2020-05-06	20.0600	20.1000	19.9800	19.9800	-0.498%	2,991	+15.895%
2020-05-05	20.1700	20.2300	20.0800	20.0800	+1.722%	906	+15.318%
2020-05-04	19.5900	19.7400	19.5500	19.7400	+0.714%	2,435	+17.304%
2020-05-01	19.6800	19.6800	19.5200	19.6000	-2.049%	2,058	+18.142%
2020-04-30	20.0400	20.0400	19.9900	20.0100	-1.283%	2,101	+15.722%
2020-04-29	20.1900	20.3600	20.1900	20.2700	+1.655%	3,605	+14.237%
2020-04-28	20.3000	20.3000	19.9400	19.9400	-0.499%	4,356	+16.128%
2020-04-27	19.8400	20.0400	19.8400	20.0400	+1.829%	2,388	+15.548%
2020-04-24	19.4200	19.6800	19.4200	19.6800	+1.183%	949	+17.662%
2020-04-23	19.6300	19.6300	19.4500	19.4500	-0.308%	292	+19.053%
2020-04-22	19.2900	19.5100	19.2900	19.5100	+2.468%	2,689	+18.687%
2020-04-21	19.3000	19.3000	19.0400	19.0400	-2.907%	835	+21.617%
2020-04-20	19.8000	19.8400	19.5300	19.6100	-1.704%	4,510	+18.082%
2020-04-17	19.8700	19.9500	19.6900	19.9500	+2.729%	1,787	+16.070%
2020-04-16	19.2900	19.4200	19.2900	19.4200	+0.883%	1,248	+19.237%
2020-04-15	19.2000	19.3600	19.2000	19.2500	-2.630%	3,327	+20.290%
2020-04-14	19.7000	19.7700	19.6700	19.7700	+2.701%	11,732	+17.126%
2020-04-13	19.3600	19.3600	19.0700	19.2500	-1.736%	2,256	+20.290%
2020-04-09	19.3000	19.7300	19.3000	19.5900	+2.244%	6,610	+18.203%
2020-04-08	19.1700	19.1700	19.1600	19.1600	+3.011%	456	+20.855%
2020-04-07	18.9800	19.2000	18.6000	18.6000	-0.054%	1,870	+24.494%
2020-04-06	18.2000	18.6100	18.2000	18.6100	+7.139%	1,353	+24.427%
2020-04-03	17.5600	17.5600	17.3700	17.3700	-1.586%	595	+33.310%
2020-04-02	17.5900	17.6500	17.3300	17.6500	+2.438%	1,373	+31.195%
2020-04-01	17.4000	17.4000	17.1900	17.2300	-4.065%	2,185	+34.393%
2020-03-31	18.2300	18.2300	17.9600	17.9600	-1.481%	719	+28.930%
2020-03-30	17.7700	18.2300	17.7500	18.2300	+3.756%	8,678	+27.021%
2020-03-27	17.4900	17.9700	17.4900	17.5700	-3.196%	3,772	+31.792%
2020-03-26	17.9400	18.1500	17.8200	18.1500	+5.954%	10,173	+27.581%
2020-03-25	17.7000	17.7000	17.1200	17.1300	+2.513%	967	+35.177%
2020-03-24	15.9000	16.7100	15.9000	16.7100	+10.079%	10,370	+38.575%
2020-03-23	15.2800	15.5800	15.0000	15.1800	-2.755%	46,887	+52.542%
2020-03-20	16.5800	16.6600	15.6100	15.6100	-4.468%	44,640	+48.340%
2020-03-19	15.8700	16.5100	15.8700	16.3400	+2.125%	5,807	+41.713%
2020-03-18	15.9700	16.3900	15.5000	16.0000	-7.085%	4,832	+44.724%
2020-03-17	16.5100	17.2200	16.3600	17.2200	+5.192%	3,224	+34.471%
2020-03-16	16.2100	17.0400	16.1800	16.3700	-10.449%	8,379	+41.453%
2020-03-13	17.9300	18.2800	17.1700	18.2800	+5.239%	22,062	+26.673%
2020-03-12	17.9700	17.9700	17.2200	17.3700	-9.860%	6,083	+33.310%
2020-03-11	19.5600	19.5600	19.0700	19.2700	-5.074%	6,536	+20.166%
2020-03-10	19.9800	20.3000	19.4500	20.3000	+3.098%	1,352	+14.068%
2020-03-09	19.9200	20.0800	19.6400	19.6900	-7.254%	9,971	+17.602%
2020-03-06	21.0000	21.2300	20.8200	21.2300	-1.576%	3,181	+9.072%
2020-03-05	21.7300	21.8600	21.4900	21.5700	-2.882%	11,422	+7.352%
2020-03-04	21.7800	22.2100	21.6100	22.2100	+4.126%	27,310	+4.259%
2020-03-03	21.6000	21.9000	21.2200	21.3300	-1.705%	12,071	+8.560%
2020-03-02	21.1700	21.7000	21.1700	21.7000	+4.578%	5,919	+6.709%
2020-02-28	20.6700	20.8800	20.3800	20.7500	-2.810%	10,496	+11.595%
2020-02-27	21.8900	21.8900	21.3500	21.3500	-4.045%	17,928	+8.459%
2020-02-26	22.4800	22.6100	22.2500	22.2500	-0.935%	5,730	+4.071%
2020-02-25	23.1600	23.1600	22.4600	22.4600	-2.602%	3,112	+3.098%
2020-02-24	23.1900	23.2300	23.0600	23.0600	-2.164%	4,234	+0.416%
2020-02-21	23.6000	23.6400	23.5700	23.5700	-0.716%	28,199	-1.757%
2020-02-20	23.7400	23.7400	23.5500	23.7400	-0.210%	5,877	-2.460%
2020-02-19	23.6900	23.8200	23.6900	23.7900	+0.465%	13,697	-2.665%
2020-02-18	23.6500	23.6800	23.6500	23.6800	-0.337%	4,358	-2.213%
2020-02-14	23.7000	23.7600	23.7000	23.7600	+0.042%	3,366	-2.543%
2020-02-13	23.5100	23.8000	23.5100	23.7500	+0.593%	3,936	-2.501%
2020-02-12	23.6300	23.6300	23.6100	23.6100	+0.425%	2,533	-1.923%
2020-02-11	23.5700	23.5700	23.5100	23.5100	+0.685%	820	-1.506%
2020-02-10	23.2800	23.3500	23.2800	23.3500	+0.430%	455	-0.831%
2020-02-07	23.2700	23.2700	23.2500	23.2500	-0.768%	1,115	-0.405%
2020-02-06	23.5400	23.5400	23.4300	23.4300	+0.085%	5,174	-1.170%
2020-02-05	23.3500	23.4100	23.3500	23.4100	+0.731%	3,160	-1.085%
2020-02-04	23.1600	23.3000	23.1600	23.2400	+0.956%	3,009	-0.362%
2020-02-03	23.0700	23.0700	23.0200	23.0200	+0.436%	1,405	+0.590%
2020-01-31	23.0700	23.0700	22.9200	22.9200	-1.589%	3,948	+1.029%
2020-01-30	23.1700	23.2900	23.1700	23.2900	+0.215%	2,039	-0.576%
2020-01-29	23.3200	23.3200	23.2400	23.2400	-0.471%	4,538	-0.362%
2020-01-28	23.3100	23.3900	23.3100	23.3500	+0.647%	3,274	-0.831%
2020-01-27	23.2300	23.2300	23.2000	23.2000	-0.770%	1,578	-0.190%
2020-01-24	23.3500	23.3800	23.3000	23.3800	-0.553%	4,171	-0.959%
2020-01-23	23.4300	23.5100	23.4300	23.5100	+0.384%	963	-1.506%
2020-01-22	23.4200	23.4200	23.4200	23.4200	+0.128%	175	-1.128%
2020-01-21	23.3500	23.4100	23.3500	23.3900	+0.128%	6,151	-1.001%
2020-01-17	23.4300	23.4300	23.3400	23.3600	+0.129%	3,137	-0.874%
2020-01-16	23.1600	23.3300	23.1600	23.3300	+0.821%	3,727	-0.746%
2020-01-15	23.1500	23.2100	23.1100	23.1400	+0.478%	2,587	+0.069%
2020-01-14	23.0300	23.0300	23.0100	23.0300	-0.043%	667	+0.547%
2020-01-13	23.0000	23.0400	23.0000	23.0400	+0.699%	1,439	+0.503%
2020-01-10	22.9300	22.9400	22.8800	22.8800	0.000%	5,689	+1.206%
2020-01-09	22.8800	22.8800	22.8700	22.8800	+0.527%	3,169	+1.206%
2020-01-08	22.7300	22.8200	22.7300	22.7600	-0.132%	3,665	+1.739%
2020-01-07	22.8000	22.8000	22.7900	22.7900	-0.175%	350	+1.606%
2020-01-06	22.7700	22.8300	22.7700	22.8300	+0.044%	1,035	+1.428%
2020-01-03	22.8600	22.8600	22.8200	22.8200	-0.044%	489	+1.472%
2020-01-02	22.8500	22.8900	22.7400	22.8300	+0.176%	4,976	+1.428%
2019-12-31	22.8600	22.8600	22.7700	22.7900	+0.132%	1,662	+1.606%
2019-12-30	22.7900	22.8000	22.7600	22.7600	-0.175%	4,758	+1.739%
2019-12-27	22.7900	22.8500	22.7800	22.8000	-0.044%	2,480	+1.561%
2019-12-26	22.7900	22.8100	22.7700	22.8100	+0.044%	3,542	+1.516%
2019-12-24	22.7200	22.8000	22.7200	22.8000	+0.132%	1,721	+1.561%
2019-12-23	22.8000	22.8100	22.7700	22.7700	-0.350%	5,254	+1.695%
2019-12-20	22.8300	22.8500	22.8000	22.8500	+0.705%	5,523	+1.339%
2019-12-19	22.7000	22.7000	22.6900	22.6900	+0.221%	470	+2.053%
2019-12-18	22.6800	22.6800	22.6200	22.6400	-0.132%	7,701	+2.279%
2019-12-17	22.6500	22.7200	22.6500	22.6700	-0.132%	2,607	+2.143%
2019-12-16	22.7000	22.7000	22.7000	22.7000	+0.844%	262	+2.008%
2019-12-13	22.5000	22.5200	22.5000	22.5100	-0.222%	1,477	+2.869%
2019-12-12	22.5400	22.5900	22.5000	22.5600	+0.401%	1,755	+2.641%
2019-12-11	22.4000	22.4700	22.4000	22.4700	+0.223%	921	+3.053%
2019-12-10	22.4600	22.5000	22.4200	22.4200	-0.267%	3,340	+3.282%
2019-12-09	22.5000	22.5000	22.4800	22.4800	-0.399%	6,698	+3.007%
2019-12-06	22.5400	22.5700	22.5400	22.5700	+0.624%	517	+2.596%
2019-12-05	22.3700	22.4300	22.3600	22.4300	+0.134%	3,410	+3.236%
2019-12-04	22.4400	22.4400	22.4000	22.4000	+0.629%	1,005	+3.375%
2019-12-03	22.2300	22.2600	22.1900	22.2600	-0.358%	3,175	+4.025%
2019-12-02	22.3400	22.3700	22.3200	22.3400	-0.623%	1,476	+3.652%
2019-11-29	22.4800	22.4800	22.4800	22.4800	-0.619%	43	+3.007%
2019-11-27	22.6100	22.6200	22.6000	22.6200	+0.222%	4,694	+2.369%
2019-11-26	22.4900	22.5700	22.4900	22.5700	+0.714%	2,146	+2.596%
2019-11-25	22.4100	22.4200	22.3900	22.4100	+0.674%	4,067	+3.328%
2019-11-22	22.2400	22.2600	22.2400	22.2600	-0.179%	3,575	+4.025%
2019-11-21	22.4600	22.4600	22.3000	22.3000	-0.624%	1,662	+3.838%
2019-11-20	22.3800	22.5200	22.3800	22.4400	-0.089%	3,507	+3.190%
2019-11-19	22.4400	22.4600	22.4300	22.4600	+0.268%	2,854	+3.098%
2019-11-18	22.4300	22.4300	22.4000	22.4000	-0.089%	1,143	+3.375%
2019-11-15	22.3800	22.4200	22.3800	22.4200	+0.448%	4,006	+3.282%
2019-11-14	22.2800	22.3300	22.2500	22.3200	+0.270%	7,912	+3.745%
2019-11-13	22.1900	22.3000	22.1900	22.2600	+0.315%	15,154	+4.025%
2019-11-12	22.1000	22.2300	22.1000	22.1900	+0.181%	1,113	+4.353%
2019-11-11	22.1600	22.1600	22.1500	22.1500	+0.181%	322	+4.541%
2019-11-08	22.1300	22.1400	22.0700	22.1100	+0.091%	1,466	+4.730%
2019-11-07	22.1700	22.1700	22.0900	22.0900	-0.406%	1,197	+4.825%
2019-11-06	22.1700	22.2000	22.1700	22.1800	+0.271%	1,875	+4.400%
2019-11-05	22.2400	22.2400	22.0800	22.1200	-0.271%	3,661	+4.683%
2019-11-04	22.3200	22.3200	22.1600	22.1800	-0.493%	7,435	+4.400%
2019-11-01	22.3000	22.3400	22.2700	22.2900	+0.225%	7,155	+3.885%
2019-10-31	22.2300	22.2400	22.1600	22.2400	+0.135%	3,785	+4.118%
2019-10-30	22.1300	22.2100	22.1100	22.2100	+0.316%	6,521	+4.259%
2019-10-29	21.9800	22.2000	21.9800	22.1400	+0.545%	37,015	+4.589%
2019-10-28	21.9600	22.0500	21.9600	22.0200	+0.136%	33,359	+5.158%
2019-10-25	21.9900	21.9900	21.9900	21.9900	-0.453%	266	+5.302%
2019-10-24	22.0300	22.0900	22.0300	22.0900	+0.409%	942	+4.825%
2019-10-23	22.0800	22.0800	21.9500	22.0000	-0.091%	6,248	+5.254%
2019-10-22	22.3000	22.3500	22.0200	22.0200	-1.344%	5,732	+5.158%
2019-10-21	22.4000	22.4000	22.2600	22.3200	0.000%	25,073	+3.745%
2019-10-18	22.2900	22.3200	22.2900	22.3200	+0.135%	2,444	+3.745%
2019-10-17	22.3000	22.3000	22.2900	22.2900	+0.496%	11,112	+3.885%
2019-10-16	22.1100	22.1900	22.1100	22.1800	-0.180%	7,186	+4.400%
2019-10-15	22.2300	22.2300	22.2000	22.2200	+0.498%	2,492	+4.212%
2019-10-14	22.1800	22.1900	22.1000	22.1100	-0.316%	1,150	+4.730%
2019-10-11	22.3200	22.3300	22.1800	22.1800	+0.453%	4,946	+4.400%
2019-10-10	22.0400	22.1100	22.0400	22.0800	+0.318%	3,218	+4.873%
2019-10-09	21.9600	22.0400	21.9600	22.0100	+1.010%	3,496	+5.206%
2019-10-08	22.0200	22.0200	21.7900	21.7900	-1.536%	6,664	+6.268%
2019-10-07	22.1200	22.1600	22.1200	22.1300	-0.270%	5,150	+4.636%
2019-10-04	21.9800	22.1900	21.9800	22.1900	+1.324%	4,943	+4.353%
2019-10-03	21.6900	21.9100	21.6500	21.9000	+0.690%	5,305	+5.735%
2019-10-02	21.8000	21.8000	21.6500	21.7500	-1.405%	1,882	+6.464%
2019-10-01	22.3800	22.3800	22.0600	22.0600	-1.165%	586	+4.968%
2019-09-30	22.2100	22.3600	22.2100	22.3200	+0.722%	8,394	+3.745%
2019-09-27	22.3300	22.3600	22.1200	22.1600	-1.116%	3,079	+4.494%
2019-09-26	22.3500	22.4400	22.3500	22.4100	-0.178%	3,015	+3.328%
2019-09-25	22.3000	22.4500	22.2700	22.4500	+0.045%	6,518	+3.144%
2019-09-24	22.5300	22.5300	22.4000	22.4400	-0.488%	248	+3.190%
2019-09-23	22.3800	22.5600	22.3800	22.5500	+0.133%	2,502	+2.687%
2019-09-20	22.5800	22.5800	22.4600	22.5200	-0.222%	2,025	+2.824%
2019-09-19	22.6400	22.6400	22.5600	22.5700	+0.178%	1,605	+2.596%
2019-09-18	22.4000	22.5300	22.3500	22.5300	+0.133%	2,775	+2.778%
2019-09-17	22.4400	22.5000	22.4000	22.5000	+1.169%	6,461	+2.915%
2019-09-16	22.2400	22.2700	22.2400	22.2400	-0.135%	1,887	+4.118%
2019-09-13	22.2600	22.2700	22.2400	22.2700	-0.313%	1,641	+3.978%
2019-09-12	22.2300	22.3700	22.2300	22.3400	+0.676%	726	+3.652%
2019-09-11	22.1400	22.1900	22.1000	22.1900	+0.407%	1,002	+4.353%
2019-09-10	22.3700	22.3700	22.0600	22.1000	-1.559%	6,305	+4.778%
2019-09-09	22.4500	22.4500	22.4500	22.4500	-1.492%	294	+3.144%
2019-09-06	22.8300	22.8900	22.7900	22.7900	0.000%	3,437	+1.606%
2019-09-05	22.8200	22.8200	22.7600	22.7900	+0.485%	4,848	+1.606%
2019-09-04	22.6200	22.6800	22.6200	22.6800	+0.800%	989	+2.098%
2019-09-03	22.4100	22.5200	22.4000	22.5000	-0.354%	19,025	+2.915%
2019-08-30	22.7000	22.7000	22.4800	22.5800	0.000%	5,950	+2.550%
2019-08-29	22.5100	22.6200	22.5100	22.5800	+0.894%	3,601	+2.550%
2019-08-28	22.3200	22.3900	22.3200	22.3800	+0.584%	3,914	+3.467%
2019-08-27	22.3000	22.3000	22.2500	22.2500	+0.180%	1,040	+4.071%
2019-08-26	22.1100	22.2100	22.1100	22.2100	+1.000%	705	+4.259%
2019-08-23	22.4900	22.4900	21.9900	21.9900	-2.397%	1,493	+5.302%
2019-08-22	22.5200	22.5300	22.4000	22.5300	0.000%	2,272	+2.778%
2019-08-21	22.5000	22.5400	22.4800	22.5300	+0.715%	6,020	+2.778%
2019-08-20	22.4300	22.4300	22.3700	22.3700	-0.534%	29,929	+3.513%
2019-08-19	22.4700	22.4900	22.4700	22.4900	+1.124%	847	+2.961%
2019-08-16	22.1700	22.2800	22.1700	22.2400	+0.999%	29,573	+4.118%
2019-08-15	21.9800	22.0200	21.9800	22.0200	+0.640%	1,391	+5.158%
2019-08-14	22.1300	22.1300	21.8400	21.8800	-2.190%	9,878	+5.831%
2019-08-13	22.3700	22.3700	22.3700	22.3700	+0.948%	320	+3.513%
2019-08-12	22.2900	22.3200	22.1500	22.1600	-0.939%	1,540	+4.494%
2019-08-09	22.2800	22.3900	22.2800	22.3700	-0.267%	656	+3.513%
2019-08-08	22.2700	22.4300	22.2700	22.4300	+2.001%	2,633	+3.236%
2019-08-07	21.8500	22.0400	21.8500	21.9900	+0.274%	4,609	+5.302%
2019-08-06	21.7000	21.9400	21.7000	21.9300	+1.060%	9,453	+5.590%
2019-08-05	22.0700	22.0700	21.5700	21.7000	-2.428%	44,148	+6.709%
2019-08-02	22.2200	22.3200	22.1800	22.2400	-0.670%	5,435	+4.118%
2019-08-01	22.6600	22.6600	22.3900	22.3900	-0.356%	1,991	+3.421%
2019-07-31	22.6600	22.7000	22.3200	22.4700	-0.707%	1,309	+3.053%
2019-07-30	22.6600	22.6900	22.6300	22.6300	-0.308%	12,501	+2.324%
2019-07-29	22.7000	22.7000	22.6600	22.7000	-0.176%	6,152	+2.008%
2019-07-26	22.6900	22.7600	22.6900	22.7400	+0.265%	7,270	+1.829%
2019-07-25	22.6400	22.7100	22.6400	22.6800	-0.176%	4,052	+2.098%
2019-07-24	22.6200	22.7200	22.6200	22.7200	+0.309%	1,575	+1.919%
2019-07-23	22.6300	22.6500	22.5500	22.6500	+0.221%	7,493	+2.234%
2019-07-22	22.5000	22.6600	22.5000	22.6000	+0.133%	8,086	+2.460%
2019-07-19	22.7100	22.7200	22.5700	22.5700	-0.704%	2,070	+2.596%
2019-07-18	22.5500	22.7500	22.5500	22.7300	+0.265%	2,708	+1.874%
2019-07-17	22.6800	22.7300	22.6700	22.6700	-0.395%	28,003	+2.143%
2019-07-16	22.7500	22.8000	22.7500	22.7600	-0.263%	1,383	+1.739%
2019-07-15	22.7800	22.8500	22.7800	22.8200	0.000%	1,183	+1.472%
2019-07-12	22.7400	22.8300	22.7400	22.8200	+0.264%	2,335	+1.472%
2019-07-11	22.6800	22.7600	22.6400	22.7600	-0.044%	2,102	+1.739%
2019-07-10	22.6800	22.7700	22.6800	22.7700	+0.441%	1,571	+1.695%
2019-07-09	22.5200	22.6700	22.5200	22.6700	+0.133%	1,424	+2.143%
2019-07-08	22.6700	22.6900	22.6400	22.6400	-0.264%	6,525	+2.279%
2019-07-05	22.6100	22.7000	22.5400	22.7000	-0.132%	2,704	+2.008%
2019-07-03	22.6200	22.7300	22.6100	22.7300	+1.022%	14,664	+1.874%
2019-07-02	22.3100	22.5000	22.3100	22.5000	+0.402%	4,183	+2.915%
2019-07-01	22.4900	22.4900	22.3500	22.4100	+0.764%	1,182	+3.328%
2019-06-28	22.2000	22.2400	22.1900	22.2400	+0.588%	14,364	+4.118%
2019-06-27	22.0000	22.1100	22.0000	22.1100	+0.363%	2,532	+4.730%