First Trust Active Factor Mid Cap ETF (AFMC) Exchange: NYSE ARCA

  1. Overview
  2. First Trust Active Factor Mid Cap ETF (AFMC)

Data as of May 2, 2025

$29.95 ($0.10) 0.34%

First Trust Active Factor Mid Cap ETF - Daily Information
Click for more stock information on First Trust Active Factor Mid Cap ETF.
Daily Information Data
Date May 2, 2025
Open $29.80
Previous Close $29.95
High $30.06
Low $29.61
Adjusted Open $29.80
Previous Adjusted Close $29.95
Adjusted High $30.06
Adjusted Low $29.61

About First Trust Active Factor Mid Cap ETF (AFMC)

First Trust ExchangeTraded Fund VIII Active Factor Mid Cap ETF

Invest in First Trust Active Factor Mid Cap ETF (AFMC)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for First Trust Active Factor Mid Cap ETF (AFMC)

Date Open High Low Close Adj.Close Volume
2025-04-29 $29.80 $30.06 $29.61 $29.95 $29.95 7,434
2025-04-28 $29.88 $29.95 $29.62 $29.85 $29.85 7,956
2025-04-25 $29.76 $29.76 $29.57 $29.71 $29.71 12,632
2025-04-24 $29.25 $29.79 $29.25 $29.74 $29.74 25,589
2025-04-23 $29.76 $29.82 $29.19 $29.27 $29.27 21,717
2025-04-22 $28.61 $28.96 $28.55 $28.93 $28.93 59,445
2025-04-21 $28.51 $28.51 $27.94 $28.20 $28.20 326,253
2025-04-17 $28.94 $29.01 $28.75 $28.85 $28.85 13,590
2025-04-16 $28.93 $29.05 $28.44 $28.73 $28.73 67,940
2025-04-15 $29.19 $29.20 $28.84 $28.97 $28.97 24,596
2025-04-14 $29.19 $29.19 $28.83 $28.97 $28.97 14,239
2025-04-11 $28.33 $28.76 $27.83 $28.65 $28.65 37,930
2025-04-10 $28.38 $28.39 $27.79 $28.28 $28.28 10,902
2025-04-09 $26.99 $29.37 $26.74 $29.21 $29.21 31,077
2025-04-08 $28.54 $28.54 $26.73 $26.97 $26.97 6,635
2025-04-07 $27.12 $28.44 $26.83 $27.63 $27.63 210,857
2025-04-04 $28.58 $28.58 $27.79 $27.89 $27.89 23,545
2025-04-03 $29.41 $29.57 $29.19 $29.20 $29.20 21,658
2025-04-02 $30.60 $31.06 $30.60 $31.06 $31.06 16,447
2025-04-01 $30.51 $30.67 $30.35 $30.67 $30.67 51,395
2025-03-31 $29.74 $30.60 $29.74 $30.46 $30.46 18,403
2025-03-28 $30.76 $30.76 $30.11 $30.23 $30.23 8,815
2025-03-27 $30.80 $30.99 $30.66 $30.75 $30.75 14,111
2025-03-26 $31.38 $31.38 $30.97 $31.03 $30.95 17,763
2025-03-25 $31.25 $31.25 $31.05 $31.15 $31.07 9,647
2025-03-24 $30.92 $31.23 $30.92 $31.22 $31.14 11,815
2025-03-21 $30.48 $30.50 $30.35 $30.42 $30.42 4,003
2025-03-20 $30.70 $30.99 $30.67 $30.69 $30.69 6,762
2025-03-19 $30.54 $31.02 $30.54 $30.84 $30.84 5,578
2025-03-18 $30.61 $30.61 $30.35 $30.41 $30.41 6,391
2025-03-17 $30.27 $30.64 $30.27 $30.60 $30.60 13,576
2025-03-14 $29.73 $30.17 $29.73 $30.17 $30.17 43,906
2025-03-13 $30.18 $30.18 $29.50 $29.50 $29.50 7,942
2025-03-12 $30.37 $30.37 $29.88 $29.96 $29.96 14,249
2025-03-11 $30.56 $30.57 $29.95 $30.18 $30.18 34,553
2025-03-10 $32.56 $32.56 $30.18 $30.40 $30.40 21,048
2025-03-07 $30.79 $30.97 $30.79 $30.92 $30.92 1,106
2025-03-06 $30.85 $30.85 $30.49 $30.57 $30.57 58,172
2025-03-05 $31.01 $31.01 $30.43 $30.96 $30.96 9,593
2025-03-04 $30.79 $30.96 $30.36 $30.66 $30.66 8,277
2025-03-03 $31.92 $31.92 $31.04 $31.10 $31.10 13,493
2025-02-28 $31.61 $31.72 $31.34 $31.72 $31.72 10,219
2025-02-27 $31.91 $31.91 $31.41 $31.42 $31.42 6,331
2025-02-26 $32.01 $32.06 $31.65 $31.72 $31.72 6,342
2025-02-25 $31.84 $31.84 $31.45 $31.70 $31.70 2,686
2025-02-24 $31.53 $31.75 $31.47 $31.61 $31.61 8,856
2025-02-21 $32.06 $32.06 $31.60 $31.61 $31.61 5,318
2025-02-20 $32.59 $32.59 $32.32 $32.49 $32.49 3,999
2025-02-19 $32.49 $32.83 $32.49 $32.74 $32.74 7,845
2025-02-18 $32.85 $32.90 $32.72 $32.90 $32.90 16,754
2025-02-14 $32.86 $32.86 $32.64 $32.70 $32.70 28,082
2025-02-13 $32.57 $32.76 $32.41 $32.75 $32.75 17,259
2025-02-12 $32.36 $32.44 $32.19 $32.36 $32.36 15,709
2025-02-11 $32.69 $32.73 $32.55 $32.71 $32.71 102,606
2025-02-10 $32.69 $32.78 $32.63 $32.72 $32.72 8,449
2025-02-07 $33.19 $33.19 $32.64 $32.71 $32.71 7,891
2025-02-06 $32.93 $33.10 $32.81 $32.98 $32.98 9,327
2025-02-05 $32.74 $32.94 $32.74 $32.92 $32.92 6,752
2025-02-04 $32.53 $32.73 $32.53 $32.70 $32.70 17,299
2025-02-03 $32.56 $32.74 $32.18 $32.57 $32.57 57,147
2025-01-31 $33.19 $33.36 $32.94 $32.98 $32.98 12,725
2025-01-30 $33.35 $33.51 $33.15 $33.33 $33.33 15,408
2025-01-29 $33.18 $33.20 $32.87 $32.96 $32.96 11,548
2025-01-28 $33.17 $33.18 $32.97 $33.08 $33.08 6,986
2025-01-27 $33.04 $33.07 $32.91 $33.00 $33.00 79,617
2025-01-24 $33.17 $33.35 $33.17 $33.26 $33.26 18,197
2025-01-23 $33.02 $33.39 $33.02 $33.36 $33.36 18,546
2025-01-22 $33.40 $33.41 $33.23 $33.29 $33.29 42,459
2025-01-21 $33.22 $33.52 $33.22 $33.51 $33.51 19,808
2025-01-17 $33.22 $33.23 $32.84 $32.93 $32.93 52,577
2025-01-16 $32.68 $32.89 $32.68 $32.85 $32.85 12,130
2025-01-15 $32.81 $32.81 $32.55 $32.65 $32.65 169,509
2025-01-14 $31.88 $32.20 $31.88 $32.20 $32.20 31,642
2025-01-13 $31.39 $31.72 $31.37 $31.72 $31.72 7,109
2025-01-10 $31.97 $31.97 $31.36 $31.47 $31.47 6,032
2025-01-08 $31.55 $31.94 $31.55 $31.94 $31.94 5,959
2025-01-07 $32.03 $32.03 $31.63 $31.77 $31.77 5,610
2025-01-06 $32.04 $32.26 $31.96 $31.99 $31.99 2,144
2025-01-03 $31.82 $31.98 $31.81 $31.98 $31.98 72,089
2025-01-02 $31.85 $31.89 $31.52 $31.60 $31.60 171,007
2024-12-31 $31.78 $31.78 $31.55 $31.59 $31.59 23,798
2024-12-30 $31.63 $31.73 $31.60 $31.60 $31.60 4,742
2024-12-27 $31.67 $31.79 $31.63 $31.79 $31.79 1,491
2024-12-26 $32.02 $32.15 $32.02 $32.15 $32.15 229
2024-12-24 $31.77 $32.01 $31.67 $32.01 $32.01 1,829
2024-12-23 $31.85 $31.85 $31.81 $31.81 $31.81 271
2024-12-20 $31.66 $32.05 $31.66 $31.78 $31.78 3,022
2024-12-19 $31.75 $31.76 $31.57 $31.57 $31.57 3,764
2024-12-18 $32.06 $32.06 $31.68 $31.68 $31.68 1,340
2024-12-17 $33.14 $33.14 $32.75 $32.82 $32.82 7,641
2024-12-16 $33.23 $33.39 $33.23 $33.26 $33.26 59,446
2024-12-13 $33.14 $33.23 $33.13 $33.16 $33.16 5,864
2024-12-12 $33.60 $33.60 $33.49 $33.49 $33.36 2,004
2024-12-11 $33.88 $33.88 $33.61 $33.66 $33.53 10,285
2024-12-10 $33.73 $33.74 $33.52 $33.54 $33.41 14,366
2024-12-09 $34.27 $34.27 $33.78 $33.78 $33.64 5,124
2024-12-06 $34.22 $34.22 $34.01 $34.13 $34.00 7,096
2024-12-05 $34.57 $34.57 $34.21 $34.22 $34.08 14,334
2024-12-04 $34.67 $34.67 $34.33 $34.53 $34.39 1,902
2024-12-03 $34.73 $34.73 $34.48 $34.51 $34.37 11,641
2024-12-02 $34.57 $34.66 $34.57 $34.58 $34.44 4,622
2024-11-29 $34.64 $34.79 $34.63 $34.63 $34.63 3,709
2024-11-27 $34.76 $34.76 $34.54 $34.54 $34.54 4,828
2024-11-26 $34.88 $34.88 $34.43 $34.70 $34.70 11,187
2024-11-25 $34.87 $35.09 $34.79 $34.79 $34.79 8,862
2024-11-22 $34.19 $34.31 $34.09 $34.31 $34.31 5,453
2024-11-21 $33.52 $33.89 $33.52 $33.81 $33.81 7,388
2024-11-20 $33.31 $33.31 $33.07 $33.28 $33.28 10,298
2024-11-19 $32.97 $33.16 $32.93 $33.13 $33.13 4,503
2024-11-18 $33.24 $33.30 $33.14 $33.19 $33.19 14,229
2024-11-15 $33.52 $33.52 $33.13 $33.13 $33.13 5,604
2024-11-14 $33.81 $33.81 $33.38 $33.41 $33.41 5,656
2024-11-13 $34.19 $34.21 $33.76 $33.81 $33.81 11,224
2024-11-12 $34.38 $34.38 $33.92 $33.96 $33.96 5,039
2024-11-11 $34.36 $34.44 $34.25 $34.33 $34.33 40,221
2024-11-08 $34.02 $34.09 $33.99 $34.06 $34.06 152,149
2024-11-07 $34.01 $34.01 $33.82 $33.90 $33.90 2,886
2024-11-06 $33.80 $33.93 $33.53 $33.90 $33.90 44,700
2024-11-05 $32.18 $32.58 $32.18 $32.58 $32.58 884
2024-11-04 $32.19 $32.20 $31.99 $32.00 $32.00 6,586
2024-11-01 $32.16 $32.22 $31.83 $31.83 $31.83 93,903
2024-10-31 $31.96 $31.96 $31.96 $31.96 $31.96 21
2024-10-30 $32.39 $32.39 $32.22 $32.22 $32.22 3,901
2024-10-29 $31.92 $32.18 $31.92 $32.18 $32.18 1,404
2024-10-28 $32.17 $32.17 $32.11 $32.15 $32.15 2,673
2024-10-25 $32.00 $32.00 $31.77 $31.77 $31.77 286
2024-10-24 $32.05 $32.05 $32.03 $32.03 $32.03 861
2024-10-23 $31.96 $31.96 $31.96 $31.96 $31.96 244
2024-10-22 $32.16 $32.16 $32.16 $32.16 $32.16 102
2024-10-21 $32.92 $32.92 $32.40 $32.40 $32.40 660
2024-10-18 $32.86 $32.94 $32.83 $32.85 $32.85 2,822
2024-10-17 $32.91 $32.92 $32.87 $32.87 $32.87 1,666
2024-10-16 $32.95 $32.95 $32.91 $32.91 $32.91 1,946
2024-10-15 $32.67 $32.67 $32.55 $32.55 $32.55 1,929
2024-10-14 $32.53 $32.57 $32.53 $32.57 $32.57 594
2024-10-11 $32.26 $32.32 $32.22 $32.32 $32.32 2,710
2024-10-10 $31.89 $31.89 $31.83 $31.83 $31.83 236
2024-10-09 $31.82 $32.13 $31.82 $32.00 $32.00 6,549
2024-10-08 $31.84 $31.93 $31.79 $31.89 $31.89 1,365
2024-10-07 $31.89 $31.89 $31.81 $31.85 $31.85 398
2024-10-04 $32.00 $32.09 $32.00 $32.09 $32.09 349
2024-10-03 $31.83 $31.83 $31.73 $31.78 $31.78 899
2024-10-02 $32.04 $32.04 $31.91 $31.91 $31.91 15,141
2024-10-01 $32.01 $32.03 $31.98 $31.98 $31.98 912
2024-09-30 $32.15 $32.20 $32.01 $32.20 $32.20 2,633
2024-09-27 $32.10 $32.14 $32.10 $32.14 $32.14 646
2024-09-26 $31.96 $32.06 $31.96 $31.98 $31.98 1,685
2024-09-25 $31.88 $31.88 $31.75 $31.75 $31.75 458
2024-09-24 $32.06 $32.06 $32.05 $32.05 $32.05 259
2024-09-23 $31.99 $32.07 $31.99 $32.07 $32.07 219
2024-09-20 $31.86 $31.87 $31.72 $31.86 $31.86 742
2024-09-19 $31.87 $31.98 $31.83 $31.98 $31.98 774
2024-09-18 $32.03 $32.03 $31.46 $31.46 $31.46 334
2024-09-17 $31.57 $31.57 $31.35 $31.36 $31.36 1,552
2024-09-16 $31.12 $31.26 $31.12 $31.26 $31.26 815
2024-09-13 $30.84 $31.02 $30.84 $30.98 $30.98 1,079
2024-09-12 $30.28 $30.39 $30.28 $30.39 $30.39 449
2024-09-11 $29.40 $30.10 $29.40 $30.10 $30.10 1,589
2024-09-10 $29.94 $30.01 $29.92 $30.01 $30.01 4,014
2024-09-09 $30.11 $30.11 $30.03 $30.06 $30.06 677
2024-09-06 $30.36 $30.36 $29.91 $29.92 $29.92 458
2024-09-05 $30.34 $30.34 $30.31 $30.31 $30.31 388
2024-09-04 $30.54 $30.65 $30.54 $30.60 $30.60 569
2024-09-03 $30.81 $30.81 $30.67 $30.67 $30.67 673
2024-08-30 $31.22 $31.59 $31.18 $31.59 $31.59 4,161
2024-08-29 $31.50 $31.50 $31.28 $31.29 $31.29 2,248
2024-08-28 $31.16 $31.24 $31.14 $31.24 $31.24 547
2024-08-27 $31.20 $31.37 $31.20 $31.35 $31.35 728
2024-08-26 $31.80 $31.80 $31.43 $31.43 $31.43 665
2024-08-23 $31.34 $31.53 $31.29 $31.53 $31.53 5,136
2024-08-22 $31.14 $31.14 $30.76 $30.76 $30.76 5,919
2024-08-21 $30.74 $30.95 $30.70 $30.95 $30.95 2,491
2024-08-20 $30.90 $30.90 $30.51 $30.51 $30.51 814
2024-08-19 $30.61 $30.75 $30.61 $30.75 $30.75 1,487
2024-08-16 $30.37 $30.55 $30.37 $30.45 $30.45 1,051
2024-08-15 $30.43 $30.53 $30.35 $30.44 $30.44 1,149
2024-08-14 $30.00 $30.00 $29.93 $29.98 $29.98 518
2024-08-13 $29.80 $29.99 $29.80 $29.99 $29.99 422
2024-08-12 $29.62 $29.68 $29.54 $29.59 $29.59 1,562
2024-08-09 $29.80 $29.95 $29.78 $29.92 $29.92 9,191
2024-08-08 $29.74 $29.83 $29.68 $29.83 $29.83 12,589
2024-08-07 $29.80 $29.80 $29.14 $29.15 $29.15 35,128
2024-08-06 $29.17 $29.67 $29.17 $29.50 $29.50 5,672
2024-08-05 $29.16 $29.28 $29.15 $29.20 $29.20 4,383
2024-08-02 $29.89 $30.02 $29.85 $29.96 $29.96 1,201
2024-08-01 $30.78 $30.81 $30.62 $30.81 $30.81 5,112
2024-07-31 $31.57 $31.74 $30.97 $31.47 $31.47 625,660
2024-07-30 $31.46 $31.46 $31.27 $31.32 $31.32 1,079
2024-07-29 $31.30 $31.42 $31.11 $31.15 $31.15 3,036
2024-07-26 $31.18 $31.18 $31.18 $31.18 $31.18 190
2024-07-25 $30.91 $30.91 $30.63 $30.63 $30.63 1,752
2024-07-24 $30.69 $30.77 $30.26 $30.26 $30.26 395
2024-07-23 $30.48 $30.86 $30.48 $30.86 $30.86 1,133
2024-07-22 $30.54 $30.72 $30.25 $30.72 $30.72 2,425
2024-07-19 $30.39 $30.39 $30.31 $30.31 $30.31 1,213
2024-07-18 $31.06 $31.06 $30.49 $30.49 $30.49 1,182
2024-07-17 $31.22 $31.22 $30.75 $30.75 $30.75 2,574
2024-07-16 $30.63 $31.28 $30.62 $31.27 $31.27 9,738
2024-07-15 $30.53 $30.53 $30.28 $30.32 $30.32 1,326
2024-07-12 $30.28 $30.40 $30.16 $30.22 $30.22 4,312
2024-07-11 $29.66 $30.00 $29.66 $29.95 $29.95 1,739
2024-07-10 $28.96 $29.20 $28.88 $29.20 $29.20 41,437
2024-07-09 $28.94 $28.96 $28.80 $28.80 $28.80 1,721
2024-07-08 $29.09 $29.10 $28.96 $28.96 $28.96 999
2024-07-05 $29.26 $29.26 $28.80 $28.85 $28.85 17,310
2024-07-03 $29.13 $29.29 $29.10 $29.11 $29.11 3,528
2024-07-02 $29.06 $29.07 $29.01 $29.03 $29.03 8,822
2024-07-01 $29.10 $29.10 $28.97 $28.98 $28.98 6,597
2024-06-28 $29.16 $29.16 $29.16 $29.16 $29.16 195
2024-06-27 $28.97 $29.06 $28.97 $29.06 $29.06 674
2024-06-26 $28.91 $29.09 $28.87 $29.03 $29.00 2,231
2024-06-25 $29.09 $29.16 $29.09 $29.15 $29.12 386
2024-06-24 $29.50 $29.85 $29.45 $29.45 $29.42 603,157
2024-06-21 $29.05 $29.23 $29.05 $29.23 $29.20 2,524
2024-06-20 $29.50 $29.50 $29.16 $29.20 $29.20 8,157
2024-06-18 $29.08 $29.39 $29.08 $29.36 $29.36 539
2024-06-17 $28.90 $29.28 $28.85 $29.27 $29.27 2,489
2024-06-14 $28.93 $28.93 $28.93 $28.93 $28.93 121
2024-06-13 $29.24 $29.39 $29.24 $29.39 $29.39 3,814
2024-06-12 $29.51 $29.51 $29.51 $29.51 $29.51 123
2024-06-11 $28.99 $29.05 $28.91 $29.05 $29.05 2,150
2024-06-10 $29.21 $29.22 $29.14 $29.21 $29.21 2,733
2024-06-07 $29.15 $29.15 $29.15 $29.15 $29.15 200
2024-06-06 $29.31 $29.32 $29.31 $29.32 $29.32 339
2024-06-05 $29.38 $29.54 $29.38 $29.54 $29.54 342
2024-06-04 $29.29 $29.29 $29.23 $29.23 $29.23 321
2024-06-03 $29.70 $29.85 $29.56 $29.70 $29.70 10,400
2024-05-31 $29.66 $29.96 $29.65 $29.96 $29.96 692
2024-05-30 $29.68 $29.68 $29.68 $29.68 $29.68 362
2024-05-29 $29.39 $29.40 $29.39 $29.40 $29.40 284
2024-05-28 $29.75 $29.75 $29.68 $29.69 $29.69 776
2024-05-24 $29.88 $29.88 $29.88 $29.88 $29.88 183
2024-05-23 $29.88 $29.88 $29.60 $29.60 $29.60 603
2024-05-22 $29.96 $30.02 $29.82 $29.82 $29.82 421
2024-05-21 $29.96 $30.08 $29.96 $30.08 $30.08 95,163
2024-05-20 $30.16 $30.16 $30.08 $30.08 $30.08 499
2024-05-17 $30.12 $30.12 $30.03 $30.03 $30.03 200
2024-05-16 $30.35 $30.35 $30.08 $30.08 $30.08 524
2024-05-15 $30.44 $30.44 $30.41 $30.41 $30.41 130
2024-05-14 $30.13 $30.15 $29.99 $30.15 $30.15 733
2024-05-13 $29.94 $29.94 $29.86 $29.86 $29.86 206
2024-05-10 $29.95 $29.95 $29.95 $29.95 $29.95 60
2024-05-09 $29.80 $29.92 $29.80 $29.92 $29.92 227
2024-05-08 $29.60 $29.60 $29.55 $29.55 $29.55 193
2024-05-07 $29.54 $29.54 $29.54 $29.54 $29.54 635
2024-05-06 $29.54 $29.54 $29.54 $29.54 $29.54 635
2024-05-03 $29.25 $29.26 $29.14 $29.14 $29.14 2,145
2024-05-02 $28.71 $28.95 $28.71 $28.83 $28.83 4,096
2024-05-01 $28.43 $28.43 $28.43 $28.43 $28.43 210
2024-04-30 $28.39 $28.39 $28.39 $28.39 $28.39 138
2024-04-29 $28.94 $28.94 $28.94 $28.94 $28.94 138
2024-04-26 $28.71 $28.73 $28.71 $28.71 $28.71 1,975
2024-04-25 $28.57 $28.58 $28.57 $28.58 $28.58 480
2024-04-24 $28.79 $28.79 $28.77 $28.77 $28.77 262
2024-04-23 $28.71 $28.73 $28.71 $28.73 $28.73 377
2024-04-22 $28.27 $28.27 $28.27 $28.27 $28.27 26
2024-04-19 $28.01 $28.01 $28.01 $28.01 $28.01 48
2024-04-18 $28.26 $28.26 $27.93 $27.93 $27.93 1,224
2024-04-17 $28.19 $28.23 $28.04 $28.05 $28.05 8,578
2024-04-16 $28.31 $28.32 $28.21 $28.22 $28.22 6,397
2024-04-15 $28.52 $28.67 $28.35 $28.35 $28.35 2,925
2024-04-12 $28.59 $28.70 $28.59 $28.60 $28.60 1,490
2024-04-11 $29.03 $29.03 $29.02 $29.02 $29.02 347
2024-04-10 $28.87 $28.94 $28.87 $28.94 $28.94 165
2024-04-09 $29.47 $29.55 $29.47 $29.55 $29.55 988
2024-04-08 $30.04 $30.04 $29.70 $29.70 $29.70 11,621
2024-04-05 $29.66 $29.66 $29.66 $29.66 $29.66 281
2024-04-04 $30.12 $30.12 $29.36 $29.36 $29.36 1,384
2024-04-03 $29.82 $29.82 $29.73 $29.73 $29.73 144
2024-04-02 $30.02 $30.02 $29.49 $29.61 $29.61 2,650
2024-04-01 $30.49 $30.49 $30.08 $30.08 $30.08 1,495
2024-03-28 $30.37 $30.37 $30.29 $30.29 $30.29 258
2024-03-27 $30.11 $30.11 $30.11 $30.11 $30.11 176
2024-03-26 $29.70 $29.70 $29.70 $29.70 $29.70 47
2024-03-25 $29.74 $29.74 $29.74 $29.74 $29.74 139
2024-03-22 $29.75 $29.85 $29.75 $29.75 $29.75 2,341
2024-03-21 $29.85 $30.05 $29.85 $29.99 $29.99 1,569
2024-03-20 $29.16 $29.62 $29.16 $29.57 $29.55 338
2024-03-19 $28.89 $29.16 $28.89 $29.12 $29.10 3,108
2024-03-18 $29.20 $29.20 $28.87 $28.87 $28.85 403
2024-03-15 $29.03 $29.04 $28.94 $28.94 $28.92 901
2024-03-14 $29.45 $29.45 $28.90 $28.95 $28.93 3,275
2024-03-13 $29.24 $29.38 $29.24 $29.26 $29.24 2,004
2024-03-12 $29.00 $29.09 $28.95 $29.07 $29.05 1,332
2024-03-11 $28.84 $28.84 $28.84 $28.84 $28.81 9
2024-03-08 $29.18 $29.18 $28.99 $29.03 $29.01 2,128
2024-03-07 $29.15 $29.21 $29.07 $29.16 $29.16 771
2024-03-06 $29.11 $29.11 $28.85 $28.91 $28.91 1,593
2024-03-05 $28.91 $28.91 $28.78 $28.78 $28.78 372
2024-03-04 $29.10 $29.10 $28.89 $28.89 $28.89 1,628
2024-03-01 $28.73 $28.73 $28.70 $28.70 $28.70 260
2024-02-29 $28.48 $28.48 $28.48 $28.48 $28.48 1,952
2024-02-28 $28.33 $28.33 $28.20 $28.20 $28.20 1,952
2024-02-27 $28.25 $28.25 $28.25 $28.25 $28.25 59
2024-02-26 $28.03 $28.08 $28.03 $28.08 $28.08 409
2024-02-23 $27.92 $28.00 $27.92 $28.00 $28.00 203
2024-02-22 $27.69 $27.83 $27.69 $27.83 $27.83 282
2024-02-21 $27.35 $27.35 $27.35 $27.35 $27.35 3
2024-02-20 $27.36 $27.36 $27.36 $27.36 $27.36 287
2024-02-16 $27.86 $27.89 $27.60 $27.60 $27.60 995
2024-02-15 $27.88 $28.06 $27.80 $28.03 $28.03 1,514
2024-02-14 $27.48 $27.48 $27.48 $27.48 $27.48 160
2024-02-13 $26.98 $27.00 $26.98 $27.00 $27.00 1,403
2024-02-12 $27.75 $27.75 $27.72 $27.72 $27.72 289
2024-02-09 $27.41 $27.41 $27.41 $27.41 $27.41 233
2024-02-08 $27.21 $27.21 $27.21 $27.21 $27.21 89
2024-02-07 $26.99 $26.99 $26.92 $26.92 $26.92 602
2024-02-06 $26.86 $26.86 $26.86 $26.86 $26.86 42
2024-02-05 $26.82 $26.82 $26.81 $26.81 $26.81 590
2024-02-02 $27.13 $27.13 $27.05 $27.06 $27.06 584
2024-02-01 $26.90 $27.04 $26.90 $27.04 $27.04 555
2024-01-31 $26.74 $26.74 $26.74 $26.74 $26.74 452
2024-01-30 $27.32 $27.32 $27.23 $27.23 $27.23 418
2024-01-29 $27.11 $27.11 $27.11 $27.11 $27.11 2
2024-01-26 $26.93 $26.93 $26.89 $26.89 $26.89 689
2024-01-25 $26.81 $26.81 $26.79 $26.79 $26.79 993
2024-01-24 $26.86 $26.86 $26.61 $26.61 $26.61 468
2024-01-23 $26.90 $26.98 $26.80 $26.80 $26.80 1,639
2024-01-22 $26.96 $27.01 $26.96 $27.01 $27.01 1,048
2024-01-19 $26.64 $26.64 $26.64 $26.64 $26.64 66
2024-01-18 $26.33 $26.33 $26.33 $26.33 $26.33 284
2024-01-17 $26.09 $26.14 $26.09 $26.14 $26.14 9,627
2024-01-16 $26.27 $26.35 $26.27 $26.27 $26.27 88,361
2024-01-12 $26.44 $26.44 $26.44 $26.44 $26.44 1
2024-01-11 $26.46 $26.46 $26.46 $26.46 $26.46 1
2024-01-10 $26.43 $26.45 $26.43 $26.45 $26.45 578
2024-01-09 $26.44 $26.45 $26.39 $26.39 $26.39 1,032
2024-01-08 $26.47 $26.49 $26.44 $26.49 $26.49 93,763
2024-01-05 $26.18 $26.18 $26.09 $26.09 $26.09 613
2024-01-04 $26.07 $26.07 $26.07 $26.07 $26.07 20
2024-01-03 $26.10 $26.10 $26.10 $26.10 $26.10 114
2024-01-02 $26.54 $26.61 $26.54 $26.61 $26.61 137
2023-12-29 $26.75 $26.75 $26.70 $26.70 $26.70 257
2023-12-28 $26.96 $26.96 $26.88 $26.88 $26.88 306
2023-12-27 $26.99 $27.04 $26.91 $26.91 $26.91 557
2023-12-26 $26.93 $26.93 $26.93 $26.93 $26.93 16
2023-12-22 $26.76 $26.76 $26.76 $26.76 $26.76 5
2023-12-21 $26.84 $26.84 $26.84 $26.84 $26.65 82
2023-12-20 $26.55 $26.55 $26.55 $26.55 $26.37 55
2023-12-19 $26.92 $26.92 $26.92 $26.92 $26.73 120
2023-12-18 $26.57 $26.57 $26.57 $26.57 $26.39 120
2023-12-15 $26.61 $26.61 $26.61 $26.61 $26.43 36
2023-12-14 $26.82 $26.82 $26.82 $26.82 $26.64 36
2023-12-13 $25.70 $26.11 $25.70 $26.11 $25.93 163
2023-12-12 $25.56 $25.59 $25.54 $25.54 $25.37 506
2023-12-11 $25.55 $25.55 $25.55 $25.55 $25.37 3
2023-12-08 $25.44 $25.47 $25.43 $25.43 $25.26 2,874
2023-12-07 $25.24 $25.24 $25.24 $25.24 $25.06 100
2023-12-06 $25.04 $25.04 $25.04 $25.04 $24.87 50
2023-12-05 $25.12 $25.12 $25.12 $25.12 $24.95 50
2023-12-04 $25.39 $25.39 $25.39 $25.39 $25.22 41
2023-12-01 $25.21 $25.21 $25.21 $25.21 $25.03 0
2023-11-30 $24.65 $24.65 $24.65 $24.65 $24.48 198
2023-11-29 $24.66 $24.68 $24.50 $24.50 $24.50 1,763
2023-11-28 $24.43 $24.43 $24.43 $24.43 $24.43 160
2023-11-27 $24.61 $24.63 $24.61 $24.63 $24.63 160
2023-11-24 $24.60 $24.60 $24.60 $24.60 $24.60 77
2023-11-22 $24.51 $24.51 $24.51 $24.51 $24.51 1
2023-11-21 $24.36 $24.36 $24.36 $24.36 $24.36 7
2023-11-20 $24.55 $24.55 $24.48 $24.54 $24.54 862
2023-11-17 $24.45 $24.45 $24.45 $24.45 $24.45 156
2023-11-16 $24.31 $24.34 $24.21 $24.21 $24.21 1,139
2023-11-15 $24.57 $24.57 $24.46 $24.46 $24.46 174
2023-11-14 $24.44 $24.44 $24.44 $24.44 $24.44 14
2023-11-13 $23.42 $23.46 $23.42 $23.46 $23.46 109
2023-11-10 $23.40 $23.47 $23.40 $23.47 $23.47 938
2023-11-09 $23.18 $23.18 $23.18 $23.18 $23.18 1
2023-11-08 $23.36 $23.36 $23.36 $23.36 $23.36 1
2023-11-07 $23.48 $23.48 $23.47 $23.47 $23.47 118
2023-11-06 $23.56 $23.56 $23.56 $23.56 $23.56 54
2023-11-03 $23.86 $23.86 $23.76 $23.76 $23.76 385
2023-11-02 $23.25 $23.25 $23.25 $23.25 $23.25 2
2023-11-01 $22.36 $22.88 $22.36 $22.83 $22.83 5,917
2023-10-31 $22.59 $22.59 $22.57 $22.57 $22.57 100
2023-10-30 $22.36 $22.42 $22.36 $22.42 $22.42 306
2023-10-27 $22.46 $22.46 $22.30 $22.30 $22.30 168
2023-10-26 $22.44 $22.49 $22.43 $22.43 $22.43 2,563
2023-10-25 $22.36 $22.45 $22.31 $22.33 $22.33 67,621
2023-10-24 $22.68 $22.68 $22.68 $22.68 $22.68 4
2023-10-23 $22.54 $22.54 $22.54 $22.54 $22.54 78
2023-10-20 $22.70 $22.70 $22.70 $22.70 $22.70 435
2023-10-19 $23.08 $23.08 $22.94 $22.94 $22.94 435
2023-10-18 $23.34 $23.34 $23.34 $23.34 $23.34 846
2023-10-17 $23.88 $23.89 $23.87 $23.87 $23.87 846
2023-10-16 $23.58 $23.66 $23.58 $23.66 $23.66 671
2023-10-13 $23.31 $23.31 $23.31 $23.31 $23.31 62
2023-10-12 $23.58 $23.58 $23.54 $23.54 $23.54 333
2023-10-11 $23.98 $24.04 $23.98 $24.04 $24.04 972
2023-10-10 $23.95 $23.96 $23.95 $23.96 $23.96 417
2023-10-09 $23.32 $23.66 $23.32 $23.66 $23.66 1,462
2023-10-06 $23.55 $23.55 $23.53 $23.53 $23.53 409
2023-10-05 $23.24 $23.38 $23.24 $23.38 $23.38 388
2023-10-04 $23.18 $23.42 $23.17 $23.42 $23.42 712
2023-10-03 $23.23 $23.23 $23.23 $23.23 $23.23 70
2023-10-02 $23.71 $23.71 $23.55 $23.67 $23.67 165,637
2023-09-29 $23.95 $23.95 $23.95 $23.95 $23.95 3
2023-09-28 $24.09 $24.09 $24.09 $24.09 $24.09 101
2023-09-27 $23.79 $23.79 $23.76 $23.76 $23.76 101
2023-09-26 $23.67 $23.67 $23.58 $23.58 $23.58 303
2023-09-25 $23.95 $23.95 $23.91 $23.91 $23.91 166
2023-09-22 $23.84 $23.84 $23.72 $23.72 $23.72 709
2023-09-21 $23.88 $23.88 $23.74 $23.74 $23.74 165
2023-09-20 $24.23 $24.23 $24.16 $24.16 $24.16 716
2023-09-19 $24.32 $24.32 $24.32 $24.32 $24.32 242
2023-09-18 $24.22 $24.39 $24.22 $24.39 $24.39 2,515
2023-09-15 $24.30 $24.32 $24.30 $24.32 $24.32 107
2023-09-14 $24.67 $24.70 $24.67 $24.70 $24.70 387
2023-09-13 $24.34 $24.34 $24.30 $24.30 $24.30 1,550
2023-09-12 $24.59 $24.65 $24.51 $24.56 $24.56 1,429
2023-09-11 $24.60 $24.60 $24.57 $24.57 $24.57 867
2023-09-08 $24.60 $24.60 $24.55 $24.55 $24.55 403
2023-09-07 $24.53 $24.57 $24.52 $24.52 $24.52 653
2023-09-06 $24.71 $24.74 $24.69 $24.69 $24.69 26,132
2023-09-05 $24.97 $24.99 $24.77 $24.77 $24.77 2,376
2023-09-01 $25.26 $25.35 $25.26 $25.35 $25.35 560
2023-08-31 $25.20 $25.20 $25.15 $25.15 $25.15 824
2023-08-30 $25.15 $25.21 $25.12 $25.12 $25.12 1,083
2023-08-29 $25.02 $25.15 $24.88 $25.08 $25.08 51,680
2023-08-28 $24.66 $24.66 $24.66 $24.66 $24.66 4
2023-08-25 $24.46 $24.46 $24.46 $24.46 $24.46 30
2023-08-24 $24.65 $24.65 $24.42 $24.42 $24.42 1,321
2023-08-23 $24.70 $24.70 $24.67 $24.68 $24.68 583
2023-08-22 $24.37 $24.45 $24.37 $24.38 $24.38 3,637
2023-08-21 $24.52 $24.52 $24.52 $24.52 $24.52 15
2023-08-18 $24.50 $24.52 $24.50 $24.52 $24.52 1,080
2023-08-17 $24.71 $24.71 $24.37 $24.43 $24.43 1,894
2023-08-16 $25.05 $25.05 $24.80 $24.80 $24.80 302
2023-08-15 $25.05 $25.05 $25.05 $25.05 $25.05 4
2023-08-14 $25.27 $25.34 $25.27 $25.34 $25.34 676
2023-08-11 $25.19 $25.19 $25.19 $25.19 $25.19 429
2023-08-10 $25.25 $25.29 $25.18 $25.18 $25.18 569
2023-08-09 $25.34 $25.34 $25.23 $25.23 $25.23 853
2023-08-08 $25.34 $25.42 $25.30 $25.42 $25.42 861
2023-08-07 $25.62 $25.62 $25.62 $25.62 $25.62 104
2023-08-04 $25.52 $25.63 $25.35 $25.35 $25.35 2,154
2023-08-03 $25.32 $25.41 $25.32 $25.41 $25.41 653
2023-08-02 $25.58 $25.65 $25.51 $25.54 $25.54 2,342
2023-08-01 $25.71 $25.71 $25.71 $25.71 $25.71 4
2023-07-31 $25.79 $25.80 $25.78 $25.78 $25.78 1,003
2023-07-28 $25.64 $25.66 $25.64 $25.66 $25.66 462
2023-07-27 $25.48 $25.48 $25.40 $25.40 $25.40 1,191
2023-07-26 $25.58 $25.63 $25.58 $25.63 $25.63 1,475
2023-07-25 $25.65 $25.65 $25.63 $25.63 $25.63 195
2023-07-24 $25.54 $25.54 $25.54 $25.54 $25.54 276
2023-07-21 $25.73 $25.73 $25.50 $25.50 $25.50 142
2023-07-20 $25.72 $25.72 $25.63 $25.68 $25.68 6,743
2023-07-19 $25.81 $25.85 $25.76 $25.84 $25.84 26,943
2023-07-18 $25.81 $25.81 $25.81 $25.81 $25.81 83
2023-07-17 $25.52 $25.52 $25.52 $25.52 $25.52 0
2023-07-14 $25.66 $25.66 $25.29 $25.35 $25.35 788
2023-07-13 $25.53 $25.56 $25.53 $25.54 $25.54 1,251
2023-07-12 $25.41 $25.46 $25.36 $25.36 $25.36 806
2023-07-11 $25.07 $25.19 $25.07 $25.19 $25.19 116
2023-07-10 $24.87 $24.90 $24.85 $24.90 $24.90 810
2023-07-07 $24.78 $24.78 $24.60 $24.60 $24.60 119
2023-07-06 $24.38 $24.43 $24.31 $24.43 $24.43 247
2023-07-05 $24.75 $24.75 $24.72 $24.72 $24.72 186
2023-07-03 $24.95 $24.96 $24.95 $24.96 $24.96 137
2023-06-30 $24.82 $24.94 $24.82 $24.88 $24.88 849
2023-06-29 $24.72 $24.72 $24.72 $24.72 $24.72 5
2023-06-28 $24.33 $24.41 $24.33 $24.41 $24.41 2,440
2023-06-27 $24.41 $24.41 $24.41 $24.41 $24.41 1
2023-06-26 $24.13 $24.13 $24.05 $24.05 $24.01 132
2023-06-23 $24.01 $24.02 $23.89 $23.89 $23.89 405
2023-06-22 $24.09 $24.09 $24.09 $24.09 $24.09 58
2023-06-21 $24.18 $24.23 $24.14 $24.17 $24.17 1,306
2023-06-20 $24.11 $24.18 $24.09 $24.14 $24.14 3,164
2023-06-16 $24.32 $24.32 $24.26 $24.26 $24.26 900
2023-06-15 $24.33 $24.33 $24.33 $24.33 $24.33 94
2023-06-14 $24.26 $24.26 $24.10 $24.10 $24.10 582
2023-06-13 $24.29 $24.35 $24.29 $24.31 $24.31 3,472
2023-06-12 $24.03 $24.09 $24.01 $24.06 $24.06 967
2023-06-09 $24.03 $24.03 $23.94 $23.94 $23.94 912
2023-06-08 $23.93 $24.02 $23.93 $24.02 $24.02 221
2023-06-07 $23.97 $24.09 $23.97 $24.09 $24.09 139
2023-06-06 $23.62 $23.70 $23.62 $23.70 $23.70 308
2023-06-05 $23.15 $23.15 $23.12 $23.15 $23.15 450
2023-06-02 $23.41 $23.41 $23.41 $23.41 $23.41 10,679
2023-06-01 $22.71 $22.71 $22.65 $22.65 $22.65 187
2023-05-31 $22.45 $22.49 $22.45 $22.49 $22.49 219
2023-05-30 $22.87 $22.87 $22.84 $22.84 $22.84 100
2023-05-26 $22.89 $22.89 $22.89 $22.89 $22.89 10
2023-05-25 $22.66 $22.66 $22.66 $22.66 $22.66 1,954
2023-05-24 $22.66 $22.66 $22.51 $22.54 $22.54 1,954
2023-05-23 $22.82 $22.82 $22.77 $22.77 $22.77 921
2023-05-22 $23.09 $23.09 $22.98 $22.98 $22.98 202
2023-05-19 $22.91 $22.96 $22.91 $22.94 $22.94 594
2023-05-18 $23.07 $23.16 $23.07 $23.16 $23.16 100
2023-05-17 $22.89 $22.97 $22.89 $22.94 $22.94 1,989
2023-05-16 $22.65 $22.65 $22.55 $22.55 $22.55 830
2023-05-15 $22.76 $22.82 $22.76 $22.82 $22.82 2,469
2023-05-12 $22.58 $22.65 $22.58 $22.65 $22.65 321
2023-05-11 $22.59 $22.65 $22.59 $22.65 $22.65 200
2023-05-10 $22.78 $22.78 $22.78 $22.78 $22.78 302
2023-05-09 $22.71 $22.77 $22.71 $22.73 $22.73 302
2023-05-08 $22.81 $22.81 $22.80 $22.80 $22.80 717
2023-05-05 $22.80 $22.91 $22.80 $22.87 $22.87 411
2023-05-04 $22.47 $22.47 $22.43 $22.43 $22.43 130
2023-05-03 $23.02 $23.02 $22.78 $22.78 $22.78 416
2023-05-02 $23.04 $23.04 $22.74 $22.77 $22.77 2,121
2023-05-01 $23.10 $23.10 $23.01 $23.05 $23.05 8,797
2023-04-28 $23.00 $23.01 $23.00 $23.01 $23.01 537
2023-04-27 $22.65 $22.82 $22.65 $22.82 $22.82 391
2023-04-26 $22.61 $22.61 $22.46 $22.46 $22.46 492
2023-04-25 $22.96 $22.96 $22.66 $22.66 $22.66 1,847
2023-04-24 $23.15 $23.15 $23.00 $23.08 $23.08 921
2023-04-21 $23.01 $23.09 $23.01 $23.09 $23.09 103
2023-04-20 $23.15 $23.15 $23.10 $23.10 $23.10 102
2023-04-19 $23.16 $23.16 $23.14 $23.14 $23.14 107
2023-04-18 $23.13 $23.18 $23.13 $23.18 $23.18 310
2023-04-17 $23.01 $23.15 $23.01 $23.15 $23.15 196
2023-04-14 $23.01 $23.02 $22.96 $23.02 $23.02 733
2023-04-13 $23.11 $23.11 $23.08 $23.08 $23.08 101
2023-04-12 $23.13 $23.13 $22.95 $22.95 $22.95 100
2023-04-11 $23.07 $23.07 $23.07 $23.07 $23.07 1,959
2023-04-10 $22.79 $22.82 $22.79 $22.82 $22.82 3,085
2023-04-06 $22.56 $22.56 $22.56 $22.56 $22.56 3
2023-04-05 $22.64 $22.65 $22.64 $22.65 $22.65 229
2023-04-04 $22.73 $22.73 $22.73 $22.73 $22.73 100
2023-04-03 $23.20 $23.20 $23.20 $23.20 $23.20 4
2023-03-31 $23.15 $23.15 $23.15 $23.15 $23.15 26
2023-03-30 $22.75 $22.75 $22.75 $22.75 $22.75 48
2023-03-29 $22.61 $22.71 $22.61 $22.71 $22.71 120
2023-03-28 $22.46 $22.49 $22.46 $22.49 $22.49 235
2023-03-27 $22.47 $22.47 $22.43 $22.43 $22.43 401
2023-03-24 $21.84 $22.19 $21.84 $22.19 $22.19 412
2023-03-23 $22.08 $22.08 $22.08 $22.08 $22.08 300
2023-03-22 $22.69 $22.77 $22.21 $22.21 $22.21 4,039
2023-03-21 $22.83 $22.83 $22.60 $22.71 $22.71 5,283
2023-03-20 $22.32 $22.44 $22.32 $22.38 $22.38 5,935
2023-03-17 $22.31 $22.35 $21.99 $21.99 $21.99 1,007
2023-03-16 $22.02 $22.47 $21.99 $22.47 $22.47 51,969
2023-03-15 $22.08 $22.08 $22.05 $22.08 $22.08 302
2023-03-14 $22.88 $22.92 $22.61 $22.61 $22.61 50,264
2023-03-13 $22.40 $22.40 $22.28 $22.28 $22.28 609
2023-03-10 $22.52 $22.64 $22.52 $22.64 $22.64 302
2023-03-09 $23.43 $23.43 $23.24 $23.24 $23.24 100
2023-03-08 $23.70 $23.70 $23.70 $23.70 $23.70 189
2023-03-07 $23.67 $23.68 $23.67 $23.68 $23.68 189
2023-03-06 $23.90 $23.90 $23.90 $23.90 $23.90 1
2023-03-03 $24.15 $24.19 $24.15 $24.19 $24.19 102
2023-03-02 $23.94 $23.94 $23.94 $23.94 $23.94 7
2023-03-01 $23.84 $23.84 $23.84 $23.84 $23.84 16
2023-02-28 $23.84 $23.84 $23.80 $23.80 $23.80 100
2023-02-27 $23.78 $23.78 $23.78 $23.78 $23.78 29
2023-02-24 $23.61 $23.74 $23.61 $23.74 $23.74 100
2023-02-23 $23.88 $23.88 $23.88 $23.88 $23.88 50
2023-02-22 $23.78 $23.78 $23.72 $23.72 $23.72 511
2023-02-21 $23.70 $23.70 $23.70 $23.70 $23.70 1
2023-02-17 $24.34 $24.34 $24.34 $24.34 $24.34 1
2023-02-16 $24.33 $24.33 $24.33 $24.33 $24.33 7
2023-02-15 $24.42 $24.42 $24.42 $24.42 $24.42 20
2023-02-14 $24.31 $24.33 $24.31 $24.33 $24.33 105
2023-02-13 $24.29 $24.29 $24.29 $24.29 $24.29 5
2023-02-10 $24.02 $24.02 $24.02 $24.02 $24.02 115
2023-02-09 $23.91 $23.91 $23.91 $23.91 $23.91 62
2023-02-08 $24.15 $24.15 $24.15 $24.15 $24.15 60
2023-02-07 $24.23 $24.45 $24.23 $24.45 $24.45 238
2023-02-06 $24.23 $24.28 $24.23 $24.28 $24.28 108
2023-02-03 $24.69 $24.69 $24.58 $24.58 $24.58 223
2023-02-02 $24.64 $24.73 $24.64 $24.73 $24.73 140
2023-02-01 $24.41 $24.41 $24.41 $24.41 $24.41 3
2023-01-31 $23.87 $24.08 $23.87 $24.08 $24.08 200
2023-01-30 $23.63 $23.63 $23.58 $23.58 $23.58 101
2023-01-27 $23.80 $23.80 $23.80 $23.80 $23.80 26
2023-01-26 $23.71 $23.77 $23.71 $23.77 $23.77 100
2023-01-25 $23.46 $23.50 $23.46 $23.50 $23.50 100
2023-01-24 $23.40 $23.40 $23.40 $23.40 $23.40 6
2023-01-23 $23.44 $23.44 $23.44 $23.44 $23.44 555
2023-01-20 $22.95 $23.19 $22.95 $23.19 $23.19 555
2023-01-19 $22.79 $22.83 $22.79 $22.83 $22.83 100
2023-01-18 $23.05 $23.05 $23.05 $23.05 $23.05 987
2023-01-17 $23.31 $23.33 $23.31 $23.31 $23.31 987
2023-01-13 $23.38 $23.38 $23.38 $23.38 $23.38 12
2023-01-12 $23.32 $23.32 $23.23 $23.29 $23.29 300
2023-01-11 $23.07 $23.12 $23.07 $23.12 $23.12 702
2023-01-10 $22.62 $22.83 $22.62 $22.83 $22.83 201
2023-01-09 $22.69 $22.69 $22.65 $22.65 $22.65 114
2023-01-06 $22.75 $22.75 $22.75 $22.75 $22.75 3
2023-01-05 $22.21 $22.21 $22.20 $22.20 $22.20 100
2023-01-04 $22.42 $22.46 $22.33 $22.40 $22.40 704
2023-01-03 $21.97 $22.12 $21.97 $22.12 $22.12 141
2022-12-30 $22.18 $22.18 $22.18 $22.18 $22.18 3
2022-12-29 $22.28 $22.28 $22.28 $22.28 $22.28 4
2022-12-28 $22.00 $22.01 $21.90 $21.90 $21.90 210
2022-12-27 $22.32 $22.32 $22.32 $22.32 $22.32 73
2022-12-23 $22.26 $22.30 $22.26 $22.30 $22.30 117
2022-12-22 $21.93 $22.25 $21.93 $22.25 $22.14 104
2022-12-21 $22.48 $22.48 $22.48 $22.48 $22.36 3
2022-12-20 $22.18 $22.18 $22.10 $22.10 $21.99 108
2022-12-19 $22.04 $22.04 $22.04 $22.04 $21.92 4
2022-12-16 $22.25 $22.27 $22.25 $22.27 $22.16 101
2022-12-15 $22.46 $22.46 $22.46 $22.46 $22.35 24
2022-12-14 $23.18 $23.18 $22.97 $22.97 $22.85 118
2022-12-13 $23.02 $23.16 $22.98 $23.04 $22.92 11,102
2022-12-12 $22.94 $22.97 $22.94 $22.97 $22.86 114
2022-12-09 $22.82 $22.82 $22.73 $22.73 $22.61 101
2022-12-08 $22.95 $22.95 $22.95 $22.95 $22.95 103
2022-12-07 $22.86 $22.86 $22.85 $22.85 $22.85 108
2022-12-06 $22.86 $22.86 $22.85 $22.85 $22.85 100
2022-12-05 $23.00 $23.03 $23.00 $23.03 $23.03 101
2022-12-02 $23.58 $23.68 $23.58 $23.58 $23.58 270
2022-12-01 $23.56 $23.56 $23.56 $23.56 $23.56 533
2022-11-30 $22.99 $23.57 $22.99 $23.57 $23.57 533
2022-11-29 $23.17 $23.17 $23.17 $23.17 $23.17 101
2022-11-28 $23.24 $23.24 $23.08 $23.08 $23.08 138
2022-11-25 $23.43 $23.43 $23.43 $23.43 $23.43 103
2022-11-23 $23.37 $23.37 $23.33 $23.33 $23.33 103
2022-11-22 $23.16 $23.33 $23.16 $23.33 $23.33 100
2022-11-21 $22.92 $22.93 $22.92 $22.93 $22.93 116
2022-11-18 $22.88 $22.92 $22.88 $22.92 $22.92 100
2022-11-17 $22.63 $22.71 $22.63 $22.71 $22.71 113
2022-11-16 $22.75 $22.75 $22.75 $22.75 $22.75 100
2022-11-15 $23.06 $23.06 $23.06 $23.06 $23.06 8
2022-11-14 $22.82 $22.82 $22.82 $22.82 $22.82 0
2022-11-11 $22.96 $22.96 $22.96 $22.96 $22.96 2
2022-11-10 $22.90 $22.90 $22.90 $22.90 $22.90 2
2022-11-09 $22.12 $22.12 $21.81 $21.81 $21.81 100
2022-11-08 $22.25 $22.25 $22.25 $22.25 $22.25 4
2022-11-07 $22.19 $22.19 $22.19 $22.19 $22.19 4
2022-11-04 $21.89 $21.96 $21.89 $21.96 $21.96 101
2022-11-03 $21.70 $21.70 $21.70 $21.70 $21.70 100
2022-11-02 $22.34 $22.34 $21.88 $21.88 $21.88 100
2022-11-01 $22.44 $22.44 $22.44 $22.44 $22.44 0
2022-10-31 $22.28 $22.28 $22.28 $22.28 $22.28 0
2022-10-28 $22.30 $22.30 $22.30 $22.30 $22.30 0
2022-10-27 $21.93 $21.93 $21.93 $21.93 $21.93 102
2022-10-26 $22.11 $22.11 $21.96 $21.96 $21.96 102
2022-10-25 $21.99 $21.99 $21.99 $21.99 $21.99 0
2022-10-24 $21.56 $21.56 $21.56 $21.56 $21.56 115
2022-10-21 $21.03 $21.36 $21.03 $21.36 $21.36 115
2022-10-20 $20.90 $20.90 $20.90 $20.90 $20.90 100
2022-10-19 $21.19 $21.19 $21.11 $21.11 $21.11 100
2022-10-18 $21.45 $21.45 $21.45 $21.45 $21.45 0
2022-10-17 $21.15 $21.15 $21.15 $21.15 $21.15 101
2022-10-14 $20.77 $20.77 $20.65 $20.65 $20.65 101
2022-10-13 $21.18 $21.18 $21.18 $21.18 $21.18 0
2022-10-12 $20.71 $20.71 $20.71 $20.71 $20.71 0
2022-10-11 $20.82 $20.82 $20.82 $20.82 $20.82 246
2022-10-10 $20.76 $20.78 $20.76 $20.78 $20.78 246
2022-10-07 $20.76 $20.76 $20.76 $20.76 $20.76 100
2022-10-06 $21.28 $21.28 $21.20 $21.20 $21.20 100
2022-10-05 $21.25 $21.36 $21.25 $21.36 $21.36 100
2022-10-04 $21.45 $21.45 $21.45 $21.45 $21.45 2
2022-10-03 $20.73 $20.73 $20.73 $20.73 $20.73 64
2022-09-30 $20.22 $20.22 $20.11 $20.11 $20.11 101
2022-09-29 $20.15 $20.19 $20.15 $20.19 $20.19 246
2022-09-28 $20.62 $20.62 $20.62 $20.62 $20.62 10
2022-09-27 $20.02 $20.02 $20.02 $20.02 $20.02 30
2022-09-26 $20.00 $20.00 $20.00 $20.00 $20.00 0
2022-09-23 $20.30 $20.30 $20.30 $20.30 $20.30 5
2022-09-22 $20.87 $20.87 $20.87 $20.87 $20.87 10
2022-09-21 $21.23 $21.23 $21.23 $21.23 $21.23 10
2022-09-20 $21.46 $21.46 $21.46 $21.46 $21.46 20
2022-09-19 $21.78 $21.83 $21.78 $21.83 $21.83 200
2022-09-16 $21.39 $21.54 $21.37 $21.54 $21.54 252
2022-09-15 $21.79 $21.79 $21.79 $21.79 $21.79 28
2022-09-14 $21.89 $21.89 $21.89 $21.89 $21.89 28
2022-09-13 $22.02 $22.02 $22.02 $22.02 $22.02 1
2022-09-12 $22.86 $22.86 $22.86 $22.86 $22.86 6
2022-09-09 $22.66 $22.66 $22.66 $22.66 $22.66 6
2022-09-08 $22.25 $22.25 $22.25 $22.25 $22.25 14
2022-09-07 $22.07 $22.07 $22.07 $22.07 $22.07 31
2022-09-06 $21.67 $21.67 $21.67 $21.67 $21.67 12
2022-09-02 $21.84 $21.84 $21.84 $21.84 $21.84 2
2022-09-01 $21.99 $21.99 $21.99 $21.99 $21.99 2
2022-08-31 $22.30 $22.30 $22.22 $22.22 $22.22 111
2022-08-30 $22.33 $22.33 $22.33 $22.33 $22.33 5
2022-08-29 $22.70 $22.70 $22.70 $22.70 $22.70 63
2022-08-26 $22.82 $22.82 $22.82 $22.82 $22.82 39
2022-08-25 $23.41 $23.41 $23.41 $23.41 $23.41 1
2022-08-24 $23.11 $23.11 $23.06 $23.06 $23.06 101
2022-08-23 $23.02 $23.02 $23.02 $23.02 $23.02 5
2022-08-22 $23.15 $23.15 $22.99 $22.99 $22.99 350
2022-08-19 $23.52 $23.52 $23.51 $23.51 $23.51 105
2022-08-18 $23.80 $23.80 $23.80 $23.80 $23.80 327
2022-08-17 $23.50 $23.60 $23.50 $23.60 $23.60 327
2022-08-16 $23.87 $23.87 $23.87 $23.87 $23.87 7
2022-08-15 $23.66 $23.66 $23.66 $23.66 $23.66 7
2022-08-12 $23.37 $23.64 $23.37 $23.64 $23.64 100
2022-08-11 $23.36 $23.36 $23.36 $23.36 $23.36 823
2022-08-10 $23.16 $23.19 $23.14 $23.14 $23.14 823
2022-08-09 $22.62 $22.62 $22.62 $22.62 $22.62 2
2022-08-08 $22.82 $22.88 $22.82 $22.88 $22.88 102
2022-08-05 $22.66 $22.73 $22.66 $22.73 $22.73 100
2022-08-04 $22.71 $22.71 $22.71 $22.71 $22.71 5
2022-08-03 $22.79 $22.85 $22.79 $22.85 $22.85 100
2022-08-02 $22.69 $22.69 $22.69 $22.69 $22.69 0
2022-08-01 $23.01 $23.01 $23.01 $23.01 $23.01 140
2022-07-29 $22.84 $23.00 $22.84 $23.00 $23.00 140
2022-07-28 $22.73 $22.73 $22.73 $22.73 $22.73 2
2022-07-27 $22.15 $22.43 $22.15 $22.43 $22.43 800
2022-07-26 $22.05 $22.05 $22.05 $22.05 $22.05 5
2022-07-25 $22.18 $22.18 $22.18 $22.18 $22.18 182
2022-07-22 $21.89 $22.02 $21.89 $22.02 $22.02 201
2022-07-21 $22.20 $22.20 $22.20 $22.20 $22.20 100
2022-07-20 $21.99 $22.09 $21.99 $22.09 $22.09 200
2022-07-19 $21.94 $21.94 $21.94 $21.94 $21.94 100
2022-07-18 $21.31 $21.31 $21.31 $21.31 $21.31 100
2022-07-15 $21.26 $21.30 $21.26 $21.30 $21.30 200
2022-07-14 $20.69 $20.95 $20.69 $20.95 $20.95 436
2022-07-13 $21.09 $21.17 $21.09 $21.17 $21.17 273
2022-07-12 $21.19 $21.19 $21.18 $21.18 $21.18 1,242
2022-07-11 $21.26 $21.32 $21.20 $21.20 $21.20 489
2022-07-08 $21.45 $21.45 $21.37 $21.37 $21.37 204
2022-07-07 $21.41 $21.41 $21.41 $21.41 $21.41 100
2022-07-06 $20.74 $20.99 $20.74 $20.99 $20.99 214
2022-07-05 $20.94 $21.07 $20.94 $21.07 $21.07 1,221
2022-07-01 $21.18 $21.18 $21.18 $21.18 $21.18 126
2022-06-30 $20.95 $20.95 $20.85 $20.85 $20.85 5,830
2022-06-29 $20.94 $21.07 $20.94 $21.07 $21.07 3,880
2022-06-28 $21.46 $21.46 $21.22 $21.22 $21.22 450
2022-06-27 $21.49 $21.49 $21.49 $21.49 $21.49 9
2022-06-24 $21.35 $21.36 $21.33 $21.36 $21.36 486
2022-06-23 $20.75 $20.75 $20.75 $20.75 $20.69 39
2022-06-22 $20.76 $20.76 $20.74 $20.74 $20.69 114
2022-06-21 $20.81 $20.81 $20.81 $20.81 $20.76 11
2022-06-17 $20.53 $20.53 $20.53 $20.53 $20.47 112
2022-06-16 $20.37 $20.37 $20.37 $20.37 $20.31 162
2022-06-15 $21.47 $21.47 $21.46 $21.46 $21.40 130
2022-06-14 $21.29 $21.29 $21.29 $21.29 $21.23 29
2022-06-13 $21.35 $21.44 $21.35 $21.36 $21.29 980
2022-06-10 $22.67 $22.67 $22.40 $22.40 $22.34 13,278
2022-06-09 $23.34 $23.34 $23.01 $23.01 $22.94 547
2022-06-08 $23.46 $23.46 $23.46 $23.46 $23.39 2
2022-06-07 $23.91 $23.91 $23.91 $23.91 $23.85 0
2022-06-06 $23.65 $23.65 $23.65 $23.65 $23.58 0
2022-06-03 $23.49 $23.49 $23.49 $23.49 $23.42 3
2022-06-02 $23.71 $23.71 $23.71 $23.71 $23.64 3
2022-06-01 $23.18 $23.34 $23.18 $23.34 $23.27 100
2022-05-31 $23.49 $23.49 $23.49 $23.49 $23.42 146
2022-05-27 $23.61 $23.72 $23.59 $23.72 $23.65 8,201
2022-05-26 $23.25 $23.25 $23.25 $23.25 $23.18 4
2022-05-25 $22.77 $22.77 $22.77 $22.77 $22.70 9
2022-05-24 $22.30 $22.30 $22.30 $22.30 $22.23 4
2022-05-23 $22.51 $22.51 $22.51 $22.51 $22.45 4
2022-05-20 $22.22 $22.22 $22.22 $22.22 $22.15 2
2022-05-19 $22.28 $22.35 $22.28 $22.35 $22.28 105
2022-05-18 $22.39 $22.39 $22.39 $22.39 $22.32 5
2022-05-17 $23.08 $23.36 $23.08 $23.35 $23.28 1,247
2022-05-16 $22.77 $22.77 $22.77 $22.77 $22.70 1
2022-05-13 $22.86 $22.86 $22.80 $22.80 $22.73 168
2022-05-12 $22.32 $22.32 $22.28 $22.28 $22.22 3,857
2022-05-11 $22.77 $22.77 $22.17 $22.17 $22.10 1,162
2022-05-10 $22.52 $22.52 $22.52 $22.52 $22.46 1
2022-05-09 $22.82 $22.82 $22.65 $22.65 $22.59 836
2022-05-06 $23.24 $23.24 $23.24 $23.24 $23.17 5
2022-05-05 $23.47 $23.47 $23.47 $23.47 $23.40 33
2022-05-04 $24.28 $24.28 $24.28 $24.28 $24.21 33
2022-05-03 $23.62 $23.62 $23.62 $23.62 $23.56 92
2022-05-02 $23.30 $23.30 $23.30 $23.30 $23.23 92
2022-04-29 $23.76 $23.76 $23.18 $23.18 $23.12 301
2022-04-28 $23.66 $23.81 $23.66 $23.81 $23.74 220
2022-04-27 $23.40 $23.40 $23.40 $23.40 $23.33 13
2022-04-26 $23.73 $23.73 $23.46 $23.46 $23.40 1,041
2022-04-25 $23.58 $23.58 $23.50 $23.50 $23.43 452
2022-04-22 $23.90 $23.90 $23.90 $23.90 $23.84 65
2022-04-21 $24.55 $24.55 $24.55 $24.55 $24.48 4
2022-04-20 $24.96 $24.96 $24.96 $24.96 $24.89 11
2022-04-19 $24.69 $24.69 $24.69 $24.69 $24.62 8
2022-04-18 $24.19 $24.19 $24.19 $24.19 $24.12 26
2022-04-14 $24.24 $24.24 $24.24 $24.24 $24.17 0
2022-04-13 $24.32 $24.32 $24.32 $24.32 $24.25 0
2022-04-12 $23.99 $23.99 $23.99 $23.99 $23.92 94
2022-04-11 $24.01 $24.01 $24.01 $24.01 $23.94 10
2022-04-08 $24.10 $24.10 $24.10 $24.10 $24.03 22
2022-04-07 $24.09 $24.09 $24.09 $24.09 $24.03 0
2022-04-06 $23.94 $24.07 $23.94 $24.06 $24.00 948
2022-04-05 $24.27 $24.27 $24.27 $24.27 $24.20 24
2022-04-04 $24.68 $24.68 $24.66 $24.66 $24.59 2,006
2022-04-01 $24.63 $24.79 $24.63 $24.79 $24.72 190
2022-03-31 $24.71 $24.71 $24.71 $24.71 $24.64 1
2022-03-30 $25.08 $25.08 $25.08 $25.08 $25.01 87
2022-03-29 $25.47 $25.47 $25.47 $25.47 $25.39 5
2022-03-28 $25.02 $25.02 $25.02 $25.02 $24.95 4
2022-03-25 $24.93 $25.03 $24.93 $25.03 $24.96 106
2022-03-24 $24.91 $24.96 $24.91 $24.96 $24.84 401
2022-03-23 $25.05 $25.05 $24.79 $24.79 $24.67 504
2022-03-22 $25.21 $25.21 $25.21 $25.21 $25.09 1
2022-03-21 $25.11 $25.11 $25.11 $25.11 $24.99 2
2022-03-18 $25.09 $25.25 $25.09 $25.25 $25.13 751
2022-03-17 $25.01 $25.01 $25.01 $25.01 $24.89 1,000
2022-03-16 $24.60 $24.75 $24.55 $24.75 $24.63 1,000
2022-03-15 $24.20 $24.20 $24.20 $24.20 $24.08 5
2022-03-14 $23.77 $23.80 $23.77 $23.80 $23.69 942
2022-03-11 $23.98 $23.98 $23.98 $23.98 $23.86 7
2022-03-10 $24.17 $24.17 $24.17 $24.17 $24.05 2
2022-03-09 $24.18 $24.18 $24.18 $24.18 $24.06 215
2022-03-08 $23.73 $23.74 $23.61 $23.61 $23.50 215
2022-03-07 $23.63 $23.63 $23.63 $23.63 $23.51 44
2022-03-04 $24.47 $24.47 $24.47 $24.47 $24.35 1
2022-03-03 $24.79 $24.79 $24.79 $24.79 $24.67 23
2022-03-02 $24.93 $24.93 $24.93 $24.93 $24.81 7
2022-03-01 $24.21 $24.21 $24.21 $24.21 $24.09 113
2022-02-28 $24.60 $24.64 $24.60 $24.64 $24.52 113
2022-02-25 $24.69 $24.69 $24.69 $24.69 $24.57 2
2022-02-24 $24.00 $24.00 $24.00 $24.00 $23.89 78
2022-02-23 $24.05 $24.05 $23.73 $23.73 $23.61 324
2022-02-22 $24.16 $24.16 $24.16 $24.16 $24.05 3
2022-02-18 $24.51 $24.53 $24.51 $24.53 $24.41 110
2022-02-17 $24.63 $24.63 $24.63 $24.63 $24.51 2
2022-02-16 $25.15 $25.15 $25.15 $25.15 $25.03 2
2022-02-15 $25.04 $25.04 $25.04 $25.04 $24.92 57
2022-02-14 $24.36 $24.50 $24.36 $24.50 $24.38 498
2022-02-11 $24.69 $24.69 $24.69 $24.69 $24.57 8
2022-02-10 $24.92 $24.92 $24.92 $24.92 $24.80 72
2022-02-09 $25.31 $25.31 $25.31 $25.31 $25.19 1
2022-02-08 $24.93 $24.93 $24.93 $24.93 $24.81 14
2022-02-07 $24.47 $24.47 $24.47 $24.47 $24.35 45
2022-02-04 $24.55 $24.55 $24.55 $24.55 $24.43 10
2022-02-03 $24.62 $24.62 $24.62 $24.62 $24.50 3
2022-02-02 $24.95 $24.95 $24.95 $24.95 $24.83 1
2022-02-01 $24.84 $24.84 $24.84 $24.84 $24.72 34
2022-01-31 $24.61 $24.61 $24.61 $24.61 $24.49 19
2022-01-28 $23.52 $24.08 $23.52 $24.08 $23.96 625
2022-01-27 $23.73 $23.73 $23.73 $23.73 $23.61 91
2022-01-26 $24.27 $24.27 $23.99 $23.99 $23.87 200
2022-01-25 $24.25 $24.25 $24.25 $24.25 $24.13 50
2022-01-24 $24.17 $24.67 $24.17 $24.67 $24.55 118
2022-01-21 $24.51 $24.51 $24.23 $24.23 $24.11 300
2022-01-20 $24.56 $24.56 $24.56 $24.56 $24.45 33
2022-01-19 $25.03 $25.03 $25.03 $25.03 $24.91 166
2022-01-18 $25.40 $25.40 $25.40 $25.40 $25.28 4
2022-01-14 $25.95 $25.95 $25.95 $25.95 $25.82 0
2022-01-13 $26.03 $26.03 $26.03 $26.03 $25.90 300
2022-01-12 $26.34 $26.34 $26.10 $26.18 $26.05 300
2022-01-11 $26.14 $26.14 $26.14 $26.14 $26.01 120
2022-01-10 $25.70 $25.91 $25.70 $25.91 $25.79 120
2022-01-07 $26.02 $26.03 $25.97 $25.97 $25.85 302
2022-01-06 $26.35 $26.35 $26.24 $26.24 $26.11 290
2022-01-05 $26.16 $26.16 $26.14 $26.14 $26.02 204
2022-01-04 $26.71 $26.76 $26.71 $26.76 $26.63 335
2022-01-03 $26.69 $26.75 $26.53 $26.59 $26.46 2,187
2021-12-31 $26.74 $26.74 $26.64 $26.64 $26.51 177
2021-12-30 $26.90 $26.93 $26.60 $26.60 $26.47 14,199
2021-12-29 $26.65 $26.70 $26.65 $26.70 $26.57 300
2021-12-28 $26.53 $26.53 $26.53 $26.53 $26.40 3
2021-12-27 $26.51 $26.51 $26.51 $26.51 $26.39 125
2021-12-23 $26.15 $26.15 $26.15 $26.15 $26.02 9
2021-12-22 $26.10 $26.15 $26.05 $26.15 $25.87 481
2021-12-21 $25.74 $25.88 $25.74 $25.88 $25.61 162
2021-12-20 $24.97 $25.27 $24.97 $25.27 $25.01 104
2021-12-17 $25.74 $25.74 $25.74 $25.74 $25.47 12
2021-12-16 $25.86 $25.86 $25.86 $25.86 $25.59 3
2021-12-15 $25.67 $26.13 $25.67 $26.12 $25.85 897
2021-12-14 $25.78 $25.78 $25.78 $25.78 $25.51 190
2021-12-13 $25.97 $25.97 $25.93 $25.93 $25.66 190
2021-12-10 $26.18 $26.18 $26.18 $26.18 $25.91 240
2021-12-09 $26.13 $26.13 $26.13 $26.13 $25.86 171
2021-12-08 $26.38 $26.41 $26.38 $26.41 $26.14 171
2021-12-07 $26.36 $26.36 $26.30 $26.30 $26.02 316
2021-12-06 $25.92 $25.92 $25.84 $25.84 $25.57 200
2021-12-03 $25.39 $25.45 $25.39 $25.45 $25.18 110
2021-12-02 $25.67 $25.67 $25.67 $25.67 $25.40 3
2021-12-01 $26.00 $26.06 $25.13 $25.13 $24.86 7,373
2021-11-30 $25.55 $25.68 $25.45 $25.45 $25.18 7,995
2021-11-29 $26.11 $26.11 $26.11 $26.11 $25.84 300
2021-11-26 $26.42 $26.42 $26.08 $26.08 $25.81 187
2021-11-24 $26.86 $26.86 $26.86 $26.86 $26.58 19
2021-11-23 $26.91 $26.91 $26.91 $26.91 $26.63 8,583
2021-11-22 $26.90 $26.90 $26.90 $26.90 $26.62 0
2021-11-19 $26.77 $26.77 $26.77 $26.77 $26.49 0
2021-11-18 $26.95 $26.95 $26.95 $26.95 $26.67 0
2021-11-17 $26.94 $26.94 $26.94 $26.94 $26.66 31
2021-11-16 $27.21 $27.21 $27.21 $27.21 $26.92 31
2021-11-15 $27.13 $27.13 $27.13 $27.13 $26.85 6
2021-11-12 $27.17 $27.17 $27.17 $27.17 $26.89 1
2021-11-11 $27.02 $27.04 $27.02 $27.04 $26.76 641
2021-11-10 $26.84 $26.84 $26.84 $26.84 $26.56 20
2021-11-09 $27.05 $27.05 $27.05 $27.05 $26.77 20
2021-11-08 $27.03 $27.03 $27.03 $27.03 $26.75 377
2021-11-05 $26.99 $27.01 $26.99 $27.01 $26.72 377
2021-11-04 $26.75 $26.75 $26.75 $26.75 $26.47 290
2021-11-03 $26.58 $26.82 $26.58 $26.82 $26.54 290
2021-11-02 $26.38 $26.38 $26.38 $26.38 $26.11 2
2021-11-01 $26.38 $26.38 $26.38 $26.38 $26.11 1
2021-10-29 $25.95 $25.95 $25.95 $25.95 $25.68 20
2021-10-28 $25.95 $25.95 $25.95 $25.95 $25.68 31
2021-10-27 $25.88 $25.88 $25.53 $25.53 $25.26 500
2021-10-26 $26.02 $26.02 $26.02 $26.02 $25.74 2
2021-10-25 $26.27 $26.27 $26.27 $26.27 $25.99 2
2021-10-22 $26.16 $26.16 $26.16 $26.16 $25.89 50
2021-10-21 $26.07 $26.07 $26.07 $26.07 $25.80 0
2021-10-20 $25.94 $25.94 $25.94 $25.94 $25.67 0
2021-10-19 $25.75 $25.75 $25.75 $25.75 $25.48 0
2021-10-18 $25.72 $25.72 $25.72 $25.72 $25.45 0
2021-10-15 $25.62 $25.62 $25.62 $25.62 $25.35 0
2021-10-14 $25.59 $25.59 $25.59 $25.59 $25.32 0
2021-10-13 $25.23 $25.23 $25.23 $25.23 $24.96 1,188
2021-10-12 $25.21 $25.23 $25.18 $25.18 $24.92 1,188
2021-10-11 $25.15 $25.15 $25.15 $25.15 $24.89 1
2021-10-08 $25.37 $25.37 $25.33 $25.33 $25.06 1,186
2021-10-07 $25.63 $25.63 $25.49 $25.49 $25.22 700
2021-10-06 $25.14 $25.14 $25.14 $25.14 $24.88 1
2021-10-05 $25.20 $25.20 $25.20 $25.20 $24.94 1
2021-10-04 $25.13 $25.13 $25.10 $25.10 $24.84 1,003
2021-10-01 $25.27 $25.27 $25.22 $25.22 $24.96 988
2021-09-30 $24.92 $24.92 $24.92 $24.92 $24.66 2
2021-09-29 $25.39 $25.39 $25.39 $25.39 $25.13 296
2021-09-28 $25.40 $25.54 $25.35 $25.35 $25.09 296
2021-09-27 $25.75 $25.75 $25.75 $25.75 $25.48 41
2021-09-24 $25.60 $25.60 $25.60 $25.60 $25.34 16
2021-09-23 $25.71 $25.71 $25.64 $25.64 $25.37 1,761
2021-09-22 $25.32 $25.32 $25.32 $25.32 $25.03 1
2021-09-21 $25.01 $25.01 $25.01 $25.01 $24.73 1
2021-09-20 $24.86 $25.08 $24.86 $25.08 $24.80 3,264
2021-09-17 $25.51 $25.51 $25.51 $25.51 $25.22 80
2021-09-16 $25.67 $25.67 $25.67 $25.67 $25.38 2
2021-09-15 $25.70 $25.70 $25.70 $25.70 $25.41 1
2021-09-14 $25.38 $25.38 $25.38 $25.38 $25.10 2
2021-09-13 $25.63 $25.63 $25.63 $25.63 $25.35 2
2021-09-10 $25.54 $25.54 $25.54 $25.54 $25.26 2
2021-09-09 $25.78 $25.78 $25.78 $25.78 $25.49 2
2021-09-08 $25.83 $25.83 $25.83 $25.83 $25.54 2
2021-09-07 $25.90 $25.90 $25.90 $25.90 $25.60 3
2021-09-03 $26.22 $26.22 $26.22 $26.22 $25.92 100
2021-09-02 $26.29 $26.29 $26.29 $26.29 $26.00 290
2021-09-01 $26.11 $26.11 $26.11 $26.11 $25.82 49
2021-08-31 $26.11 $26.11 $26.11 $26.11 $25.82 2
2021-08-30 $26.22 $26.22 $26.22 $26.22 $25.92 2
2021-08-27 $26.28 $26.28 $26.24 $26.24 $25.94 194
2021-08-26 $25.94 $25.94 $25.80 $25.80 $25.51 1,907
2021-08-25 $26.04 $26.04 $25.99 $25.99 $25.70 469
2021-08-24 $25.79 $25.79 $25.79 $25.79 $25.50 1
2021-08-23 $25.65 $25.65 $25.60 $25.60 $25.31 1,066
2021-08-20 $25.38 $25.39 $25.38 $25.39 $25.10 364
2021-08-19 $25.06 $25.06 $25.06 $25.06 $24.77 4
2021-08-18 $25.51 $25.51 $25.27 $25.27 $24.99 2,390
2021-08-17 $25.50 $25.50 $25.50 $25.50 $25.21 1
2021-08-16 $25.83 $25.83 $25.83 $25.83 $25.54 1
2021-08-13 $25.86 $25.86 $25.86 $25.86 $25.57 9
2021-08-12 $25.93 $25.99 $25.93 $25.99 $25.70 3,867
2021-08-11 $26.00 $26.00 $26.00 $26.00 $25.71 4
2021-08-10 $25.61 $25.79 $25.61 $25.76 $25.47 780
2021-08-09 $25.61 $25.61 $25.61 $25.61 $25.32 9
2021-08-06 $25.71 $25.71 $25.71 $25.71 $25.42 6
2021-08-05 $25.58 $25.58 $25.58 $25.58 $25.29 2
2021-08-04 $25.53 $25.53 $25.38 $25.38 $25.09 101
2021-08-03 $25.21 $25.60 $25.21 $25.60 $25.32 370
2021-08-02 $25.54 $25.54 $25.38 $25.38 $25.10 506
2021-07-30 $25.49 $25.49 $25.49 $25.49 $25.20 548
2021-07-29 $25.54 $25.54 $25.51 $25.51 $25.22 548
2021-07-28 $25.25 $25.25 $25.25 $25.25 $24.97 126
2021-07-27 $25.05 $25.12 $25.05 $25.12 $24.84 130
2021-07-26 $25.08 $25.20 $25.08 $25.20 $24.92 172
2021-07-23 $25.12 $25.12 $25.12 $25.12 $24.84 76
2021-07-22 $24.99 $24.99 $24.90 $24.90 $24.62 574
2021-07-21 $25.10 $25.10 $25.10 $25.10 $24.82 2,330
2021-07-20 $24.80 $24.80 $24.76 $24.76 $24.49 2,330
2021-07-19 $24.06 $24.12 $24.05 $24.12 $23.84 1,077
2021-07-16 $24.80 $24.80 $24.54 $24.54 $24.26 877
2021-07-15 $24.94 $24.94 $24.85 $24.85 $24.57 601
2021-07-14 $24.97 $24.97 $24.97 $24.97 $24.69 96
2021-07-13 $25.13 $25.13 $25.13 $25.13 $24.84 1
2021-07-12 $25.45 $25.54 $25.44 $25.54 $25.26 895
2021-07-09 $25.45 $25.45 $25.45 $25.45 $25.16 102
2021-07-08 $24.87 $24.87 $24.87 $24.87 $24.59 3
2021-07-07 $25.25 $25.25 $25.25 $25.25 $24.96 3
2021-07-06 $25.23 $25.23 $25.19 $25.19 $24.91 2,672
2021-07-02 $25.49 $25.49 $25.49 $25.49 $25.20 1
2021-07-01 $25.56 $25.56 $25.56 $25.56 $25.27 8
2021-06-30 $25.37 $25.37 $25.37 $25.37 $25.09 1
2021-06-29 $25.30 $25.30 $25.30 $25.30 $25.02 667
2021-06-28 $25.35 $25.35 $25.34 $25.34 $25.05 667
2021-06-25 $25.43 $25.54 $25.43 $25.54 $25.25 158
2021-06-24 $25.16 $25.29 $25.16 $25.29 $25.00 484
2021-06-23 $25.09 $25.09 $25.09 $25.09 $24.75 20
2021-06-22 $25.05 $25.05 $25.05 $25.05 $24.71 20
2021-06-21 $25.00 $25.00 $25.00 $25.00 $24.67 4
2021-06-18 $24.48 $24.48 $24.48 $24.48 $24.15 4
2021-06-17 $24.75 $24.90 $24.75 $24.90 $24.57 1,646
2021-06-16 $25.31 $25.35 $25.31 $25.35 $25.01 766
2021-06-15 $25.42 $25.50 $25.42 $25.50 $25.16 1,233
2021-06-14 $25.48 $25.48 $25.48 $25.48 $25.14 1
2021-06-11 $25.71 $25.74 $25.68 $25.74 $25.40 1,988
2021-06-10 $25.59 $25.59 $25.56 $25.56 $25.22 1,027
2021-06-09 $25.71 $25.71 $25.71 $25.71 $25.37 32
2021-06-08 $25.60 $25.89 $25.60 $25.89 $25.54 1,388
2021-06-07 $25.59 $25.62 $25.59 $25.62 $25.27 444
2021-06-04 $25.60 $25.60 $25.60 $25.60 $25.26 28
2021-06-03 $25.45 $25.45 $25.45 $25.45 $25.11 125
2021-06-02 $25.50 $25.50 $25.50 $25.50 $25.15 125
2021-06-01 $25.65 $25.66 $25.61 $25.66 $25.31 1,171
2021-05-28 $25.47 $25.47 $25.47 $25.47 $25.13 1
2021-05-27 $25.51 $25.51 $25.51 $25.51 $25.17 1
2021-05-26 $25.29 $25.29 $25.29 $25.29 $24.95 37
2021-05-25 $25.01 $25.01 $25.01 $25.01 $24.67 308
2021-05-24 $25.21 $25.21 $25.21 $25.21 $24.87 6
2021-05-21 $25.10 $25.10 $25.10 $25.10 $24.77 156
2021-05-20 $25.01 $25.01 $25.01 $25.01 $24.68 90
2021-05-19 $24.94 $24.94 $24.94 $24.94 $24.60 50
2021-05-18 $25.48 $25.48 $25.18 $25.18 $24.85 795
2021-05-17 $25.44 $25.44 $25.44 $25.44 $25.10 26
2021-05-14 $25.45 $25.45 $25.45 $25.45 $25.11 100
2021-05-13 $24.99 $24.99 $24.99 $24.99 $24.66 4
2021-05-12 $24.53 $24.53 $24.53 $24.53 $24.20 3
2021-05-11 $25.34 $25.34 $25.34 $25.34 $25.00 1
2021-05-10 $25.56 $25.56 $25.56 $25.56 $25.22 25
2021-05-07 $25.86 $25.86 $25.86 $25.86 $25.51 14
2021-05-06 $25.51 $25.51 $25.51 $25.51 $25.16 1
2021-05-05 $25.52 $25.52 $25.44 $25.44 $25.10 1,271
2021-05-04 $25.41 $25.41 $25.41 $25.41 $25.07 0
2021-05-03 $25.44 $25.44 $25.44 $25.44 $25.10 0
2021-04-30 $25.32 $25.38 $25.24 $25.24 $24.90 1,030
2021-04-29 $25.61 $25.61 $25.61 $25.61 $25.26 23
2021-04-28 $25.56 $25.57 $25.51 $25.51 $25.17 2,702
2021-04-27 $25.57 $25.57 $25.57 $25.57 $25.23 45
2021-04-26 $25.53 $25.53 $25.49 $25.49 $25.15 1,000
2021-04-23 $25.32 $25.41 $25.32 $25.41 $25.07 650
2021-04-22 $24.97 $24.97 $24.97 $24.97 $24.64 19
2021-04-21 $24.94 $25.04 $24.94 $25.04 $24.71 2,338
2021-04-20 $24.66 $24.66 $24.66 $24.66 $24.33 3
2021-04-19 $25.05 $25.05 $25.05 $25.05 $24.71 20
2021-04-16 $25.26 $25.26 $25.26 $25.26 $24.92 20
2021-04-15 $25.05 $25.05 $25.05 $25.05 $24.71 20
2021-04-14 $25.00 $25.00 $24.88 $24.88 $24.55 299
2021-04-13 $24.79 $24.79 $24.79 $24.79 $24.46 41
2021-04-12 $24.88 $24.88 $24.88 $24.88 $24.55 8
2021-04-09 $24.68 $24.77 $24.68 $24.77 $24.43 213
2021-04-08 $24.57 $24.62 $24.57 $24.62 $24.30 1,220
2021-04-07 $24.48 $24.48 $24.48 $24.48 $24.16 22
2021-04-06 $24.69 $24.69 $24.69 $24.69 $24.36 0
2021-04-05 $24.67 $24.67 $24.67 $24.67 $24.34 1
2021-04-01 $24.50 $24.50 $24.50 $24.50 $24.17 1
2021-03-31 $24.24 $24.24 $24.24 $24.24 $23.92 2
2021-03-30 $23.80 $24.10 $23.80 $24.10 $23.78 500
2021-03-29 $23.96 $23.96 $23.81 $23.81 $23.49 300
2021-03-26 $24.24 $24.24 $24.24 $24.24 $23.92 4
2021-03-25 $23.76 $23.76 $23.76 $23.76 $23.44 213
2021-03-24 $23.28 $23.28 $23.28 $23.28 $22.97 1
2021-03-23 $23.99 $23.99 $23.51 $23.51 $23.19 1,900
2021-03-22 $24.20 $24.20 $24.20 $24.20 $23.87 73
2021-03-19 $24.33 $24.33 $24.33 $24.33 $24.00 1
2021-03-18 $24.24 $24.24 $24.24 $24.24 $23.92 71
2021-03-17 $24.65 $24.65 $24.65 $24.65 $24.32 2
2021-03-16 $24.65 $24.65 $24.58 $24.58 $24.25 700
2021-03-15 $24.87 $24.87 $24.87 $24.87 $24.53 6
2021-03-12 $24.61 $24.61 $24.61 $24.61 $24.28 1
2021-03-11 $24.41 $24.41 $24.41 $24.41 $24.08 16
2021-03-10 $23.98 $23.98 $23.98 $23.98 $23.66 0
2021-03-09 $23.64 $23.64 $23.64 $23.64 $23.32 2
2021-03-08 $23.47 $23.47 $23.47 $23.47 $23.16 2
2021-03-05 $23.18 $23.28 $23.16 $23.28 $22.97 272
2021-03-04 $22.72 $22.72 $22.72 $22.72 $22.42 84
2021-03-03 $23.31 $23.31 $23.31 $23.31 $23.00 84
2021-03-02 $23.58 $23.58 $23.58 $23.58 $23.27 168
2021-03-01 $24.02 $24.02 $23.92 $23.92 $23.60 1,335
2021-02-26 $23.25 $23.25 $23.25 $23.25 $22.94 4
2021-02-25 $23.22 $23.22 $23.22 $23.22 $22.90 1
2021-02-24 $23.95 $23.95 $23.94 $23.94 $23.62 191
2021-02-23 $23.51 $23.51 $23.51 $23.51 $23.19 2
2021-02-22 $23.49 $23.49 $23.49 $23.49 $23.18 0
2021-02-19 $23.62 $23.62 $23.62 $23.62 $23.31 102
2021-02-18 $23.26 $23.28 $23.26 $23.28 $22.97 102
2021-02-17 $23.52 $23.52 $23.52 $23.52 $23.21 65
2021-02-16 $23.67 $23.67 $23.67 $23.67 $23.36 65
2021-02-12 $23.73 $23.73 $23.73 $23.73 $23.41 20
2021-02-11 $23.60 $23.60 $23.60 $23.60 $23.29 221
2021-02-10 $23.50 $23.50 $23.50 $23.50 $23.19 101
2021-02-09 $23.51 $23.51 $23.51 $23.51 $23.20 13
2021-02-08 $23.42 $23.42 $23.42 $23.42 $23.11 13
2021-02-05 $22.96 $23.04 $22.96 $23.04 $22.74 510
2021-02-04 $22.84 $22.84 $22.80 $22.80 $22.50 941
2021-02-03 $22.53 $22.53 $22.53 $22.53 $22.23 41
2021-02-02 $22.50 $22.50 $22.50 $22.50 $22.20 0
2021-02-01 $22.31 $22.31 $22.31 $22.31 $22.01 5
2021-01-29 $21.92 $21.92 $21.92 $21.92 $21.62 5
2021-01-28 $22.27 $22.46 $22.27 $22.30 $22.00 2,068
2021-01-27 $22.54 $22.54 $22.25 $22.25 $21.95 600
2021-01-26 $22.81 $22.81 $22.76 $22.76 $22.45 200
2021-01-25 $22.87 $22.87 $22.87 $22.87 $22.56 925
2021-01-22 $22.72 $22.93 $22.72 $22.93 $22.62 925
2021-01-21 $22.86 $22.86 $22.83 $22.83 $22.52 484
2021-01-20 $22.91 $22.92 $22.90 $22.92 $22.61 405
2021-01-19 $22.68 $22.70 $22.68 $22.70 $22.40 467
2021-01-15 $22.52 $22.52 $22.52 $22.52 $22.21 21
2021-01-14 $22.73 $22.73 $22.73 $22.73 $22.42 21
2021-01-13 $22.62 $22.62 $22.55 $22.55 $22.24 484
2021-01-12 $22.74 $22.74 $22.74 $22.74 $22.43 50
2021-01-11 $22.45 $22.45 $22.45 $22.45 $22.15 11
2021-01-08 $22.38 $22.38 $22.38 $22.38 $22.08 31
2021-01-07 $22.41 $22.43 $22.41 $22.43 $22.13 233
2021-01-06 $21.71 $22.08 $21.71 $22.08 $21.78 170
2021-01-05 $21.40 $21.40 $21.34 $21.34 $21.05 532
2021-01-04 $20.90 $21.05 $20.90 $21.05 $20.76 150
2020-12-31 $21.37 $21.37 $21.37 $21.37 $21.08 72
2020-12-30 $21.33 $21.33 $21.33 $21.33 $21.04 72
2020-12-29 $21.14 $21.14 $21.14 $21.14 $20.86 21
2020-12-28 $21.41 $21.41 $21.41 $21.41 $21.12 7
2020-12-24 $21.45 $21.45 $21.45 $21.45 $21.16 0
2020-12-23 $21.53 $21.53 $21.53 $21.53 $21.15 0
2020-12-22 $21.39 $21.39 $21.39 $21.39 $21.01 2
2020-12-21 $21.30 $21.30 $21.30 $21.30 $20.92 2
2020-12-18 $21.35 $21.35 $21.35 $21.35 $20.96 141
2020-12-17 $21.37 $21.37 $21.37 $21.37 $20.99 1
2020-12-16 $21.20 $21.20 $21.17 $21.20 $20.82 1,200
2020-12-15 $21.21 $21.21 $21.21 $21.21 $20.83 108
2020-12-14 $20.79 $20.79 $20.79 $20.79 $20.42 161
2020-12-11 $20.82 $20.82 $20.82 $20.82 $20.45 0
2020-12-10 $20.89 $20.89 $20.89 $20.89 $20.51 6
2020-12-09 $20.80 $20.80 $20.79 $20.79 $20.42 758
2020-12-08 $20.88 $20.88 $20.88 $20.88 $20.51 1
2020-12-07 $20.74 $20.74 $20.74 $20.74 $20.37 1
2020-12-04 $20.75 $20.75 $20.75 $20.75 $20.38 8
2020-12-03 $20.42 $20.42 $20.42 $20.42 $20.05 24
2020-12-02 $20.32 $20.32 $20.32 $20.32 $19.96 24
2020-12-01 $20.42 $20.42 $20.42 $20.42 $20.06 115
2020-11-30 $20.17 $20.17 $20.17 $20.17 $19.81 115
2020-11-27 $20.48 $20.48 $20.48 $20.48 $20.11 0
2020-11-25 $20.40 $20.40 $20.40 $20.40 $20.03 0
2020-11-24 $20.49 $20.49 $20.49 $20.49 $20.12 0
2020-11-23 $20.23 $20.23 $20.23 $20.23 $19.87 0
2020-11-20 $19.95 $19.95 $19.95 $19.95 $19.60 27
2020-11-19 $19.81 $19.94 $19.81 $19.94 $19.58 355
2020-11-18 $19.79 $19.79 $19.79 $19.79 $19.43 154
2020-11-17 $20.04 $20.04 $20.04 $20.04 $19.68 200
2020-11-16 $19.94 $20.01 $19.94 $20.01 $19.65 200
2020-11-13 $19.66 $19.66 $19.66 $19.66 $19.30 116
2020-11-12 $19.26 $19.26 $19.26 $19.26 $18.92 116
2020-11-11 $19.57 $19.57 $19.57 $19.57 $19.22 0
2020-11-10 $19.47 $19.47 $19.47 $19.47 $19.12 3
2020-11-09 $19.29 $19.29 $19.29 $19.29 $18.95 3
2020-11-06 $19.10 $19.10 $19.10 $19.10 $18.75 158
2020-11-05 $19.16 $19.16 $19.16 $19.16 $18.81 371
2020-11-04 $18.80 $18.80 $18.75 $18.75 $18.41 371
2020-11-03 $18.60 $18.70 $18.60 $18.70 $18.36 631
2020-11-02 $18.24 $18.24 $18.24 $18.24 $17.91 169
2020-10-30 $17.91 $17.91 $17.91 $17.91 $17.59 169
2020-10-29 $18.09 $18.09 $18.09 $18.09 $17.76 400
2020-10-28 $18.10 $18.10 $17.95 $17.95 $17.63 400
2020-10-27 $18.43 $18.43 $18.43 $18.43 $18.10 0
2020-10-26 $18.63 $18.63 $18.63 $18.63 $18.30 0
2020-10-23 $19.00 $19.00 $19.00 $19.00 $18.66 0
2020-10-22 $18.87 $18.87 $18.87 $18.87 $18.53 1
2020-10-21 $18.69 $18.69 $18.69 $18.69 $18.36 1
2020-10-20 $18.88 $18.88 $18.84 $18.84 $18.50 270
2020-10-19 $18.76 $18.76 $18.76 $18.76 $18.42 0
2020-10-16 $19.02 $19.02 $19.02 $19.02 $18.68 0
2020-10-15 $19.07 $19.07 $19.07 $19.07 $18.72 250
2020-10-14 $18.97 $18.97 $18.95 $18.95 $18.61 250
2020-10-13 $19.02 $19.02 $19.02 $19.02 $18.68 158
2020-10-12 $19.13 $19.13 $19.13 $19.13 $18.79 0
2020-10-09 $18.97 $18.97 $18.97 $18.97 $18.63 161
2020-10-08 $18.89 $18.89 $18.89 $18.89 $18.55 161
2020-10-07 $18.78 $18.78 $18.78 $18.78 $18.44 124
2020-10-06 $18.43 $18.43 $18.43 $18.43 $18.10 124
2020-10-05 $18.49 $18.49 $18.49 $18.49 $18.15 0
2020-10-02 $18.07 $18.07 $18.07 $18.07 $17.75 1
2020-10-01 $17.89 $17.89 $17.89 $17.89 $17.57 128
2020-09-30 $17.73 $17.73 $17.73 $17.73 $17.41 0
2020-09-29 $17.60 $17.60 $17.60 $17.60 $17.28 1
2020-09-28 $17.67 $17.67 $17.67 $17.67 $17.35 1
2020-09-25 $17.31 $17.31 $17.31 $17.31 $17.00 317
2020-09-24 $17.16 $17.16 $17.10 $17.10 $16.80 317
2020-09-23 $17.15 $17.15 $17.15 $17.15 $16.80 0
2020-09-22 $17.51 $17.51 $17.51 $17.51 $17.15 1
2020-09-21 $17.40 $17.40 $17.40 $17.40 $17.04 1
2020-09-18 $17.80 $17.80 $17.80 $17.80 $17.44 0
2020-09-17 $17.95 $17.95 $17.95 $17.95 $17.58 0
2020-09-16 $18.02 $18.02 $18.02 $18.02 $17.65 710
2020-09-15 $18.05 $18.05 $17.98 $17.98 $17.61 710
2020-09-14 $17.87 $17.97 $17.87 $17.97 $17.60 100
2020-09-11 $17.68 $17.68 $17.64 $17.64 $17.28 100
2020-09-10 $17.90 $17.90 $17.67 $17.67 $17.31 101
2020-09-09 $17.76 $17.87 $17.76 $17.87 $17.51 100
2020-09-08 $17.74 $17.74 $17.60 $17.60 $17.23 100
2020-09-04 $17.73 $18.00 $17.73 $18.00 $17.63 100
2020-09-03 $18.42 $18.42 $18.12 $18.12 $17.74 221
2020-09-02 $18.61 $18.78 $18.61 $18.78 $18.40 100
2020-09-01 $18.46 $18.52 $18.46 $18.52 $18.14 200
2020-08-31 $18.39 $18.39 $18.39 $18.39 $18.01 0
2020-08-28 $18.42 $18.50 $18.42 $18.50 $18.12 100
2020-08-27 $18.47 $18.47 $18.42 $18.42 $18.05 200
2020-08-26 $18.38 $18.41 $18.38 $18.41 $18.03 200
2020-08-25 $18.43 $18.43 $18.43 $18.43 $18.06 0
2020-08-24 $18.46 $18.46 $18.46 $18.46 $18.08 0
2020-08-21 $18.24 $18.24 $18.24 $18.24 $17.86 1
2020-08-20 $18.29 $18.29 $18.29 $18.29 $17.92 1
2020-08-19 $18.38 $18.38 $18.38 $18.38 $18.00 0
2020-08-18 $18.41 $18.41 $18.41 $18.41 $18.04 0
2020-08-17 $18.56 $18.56 $18.56 $18.56 $18.18 0
2020-08-14 $18.51 $18.51 $18.51 $18.51 $18.13 0
2020-08-13 $18.54 $18.54 $18.54 $18.54 $18.16 27
2020-08-12 $18.59 $18.59 $18.59 $18.59 $18.21 27
2020-08-11 $18.61 $18.61 $18.44 $18.44 $18.06 130
2020-08-10 $18.48 $18.48 $18.48 $18.48 $18.10 193
2020-08-07 $18.42 $18.42 $18.42 $18.42 $18.04 100
2020-08-06 $18.19 $18.23 $18.19 $18.23 $17.85 100
2020-08-05 $18.28 $18.28 $18.28 $18.28 $17.91 0
2020-08-04 $18.07 $18.07 $18.07 $18.07 $17.70 0
2020-08-03 $18.05 $18.05 $18.05 $18.05 $17.68 11
2020-07-31 $17.83 $17.83 $17.83 $17.83 $17.46 11
2020-07-30 $17.93 $17.93 $17.93 $17.93 $17.57 0
2020-07-29 $18.01 $18.01 $18.01 $18.01 $17.64 0
2020-07-28 $17.65 $17.65 $17.65 $17.65 $17.28 4,422
2020-07-27 $17.70 $17.82 $17.66 $17.82 $17.46 4,422
2020-07-24 $17.70 $17.70 $17.65 $17.65 $17.29 1,000
2020-07-23 $17.94 $17.94 $17.80 $17.80 $17.44 800
2020-07-22 $17.74 $17.76 $17.74 $17.76 $17.39 627
2020-07-21 $17.70 $17.70 $17.62 $17.62 $17.26 1,000
2020-07-20 $17.43 $17.45 $17.43 $17.45 $17.09 770
2020-07-17 $17.52 $17.52 $17.52 $17.52 $17.16 100
2020-07-16 $17.44 $17.44 $17.44 $17.44 $17.08 100
2020-07-15 $17.47 $17.47 $17.47 $17.47 $17.11 100
2020-07-14 $17.00 $17.00 $17.00 $17.00 $16.65 135
2020-07-13 $16.73 $16.73 $16.73 $16.73 $16.39 181
2020-07-10 $16.86 $16.86 $16.86 $16.86 $16.52 2
2020-07-09 $16.63 $16.63 $16.63 $16.63 $16.29 0
2020-07-08 $16.86 $16.86 $16.86 $16.86 $16.51 0
2020-07-07 $16.91 $16.91 $16.78 $16.78 $16.44 100
2020-07-06 $17.07 $17.07 $17.07 $17.07 $16.72 0
2020-07-02 $16.88 $16.88 $16.88 $16.88 $16.53 181
2020-07-01 $16.92 $16.92 $16.81 $16.81 $16.47 236
2020-06-30 $16.73 $16.93 $16.73 $16.93 $16.58 303
2020-06-29 $16.65 $16.65 $16.65 $16.65 $16.31 1
2020-06-26 $16.37 $16.37 $16.33 $16.33 $16.00 144
2020-06-25 $16.39 $16.62 $16.39 $16.62 $16.28 280
2020-06-24 $16.68 $16.68 $16.54 $16.54 $16.15 101
2020-06-23 $17.09 $17.11 $17.08 $17.08 $16.67 300
2020-06-22 $17.00 $17.10 $17.00 $17.10 $16.69 100
2020-06-19 $17.20 $17.20 $17.03 $17.03 $16.62 101
2020-06-18 $17.19 $17.19 $17.09 $17.09 $16.69 100
2020-06-17 $17.17 $17.17 $17.16 $17.16 $16.75 280
2020-06-16 $17.41 $17.45 $17.33 $17.33 $16.92 350
2020-06-15 $17.01 $17.01 $17.01 $17.01 $16.60 180
2020-06-12 $16.81 $16.81 $16.80 $16.80 $16.40 100
2020-06-11 $17.05 $17.05 $16.55 $16.55 $16.16 268
2020-06-10 $17.78 $17.78 $17.78 $17.78 $17.35 110
2020-06-09 $18.08 $18.12 $18.08 $18.12 $17.69 101
2020-06-08 $18.35 $18.41 $18.35 $18.41 $17.97 100
2020-06-05 $18.25 $18.25 $18.18 $18.18 $17.74 105
2020-06-04 $17.68 $17.68 $17.68 $17.68 $17.26 171
2020-06-03 $17.71 $17.71 $17.71 $17.71 $17.28 0
2020-06-02 $17.28 $17.28 $17.28 $17.28 $16.87 133
2020-06-01 $17.14 $17.14 $17.14 $17.14 $16.73 0
2020-05-29 $16.98 $16.98 $16.98 $16.98 $16.57 0
2020-05-28 $17.04 $17.04 $17.04 $17.04 $16.63 30
2020-05-27 $17.23 $17.23 $17.23 $17.23 $16.82 7
2020-05-26 $16.80 $16.80 $16.80 $16.80 $16.40 140
2020-05-22 $16.26 $16.27 $16.26 $16.27 $15.88 1,000
2020-05-21 $16.28 $16.28 $16.28 $16.28 $15.89 0
2020-05-20 $16.22 $16.22 $16.22 $16.22 $15.83 20
2020-05-19 $15.96 $15.96 $15.96 $15.96 $15.57 0
2020-05-18 $15.72 $16.13 $15.72 $16.13 $15.75 240
2020-05-15 $15.21 $15.21 $15.21 $15.21 $14.84 0
2020-05-14 $15.08 $15.08 $15.08 $15.08 $14.72 1
2020-05-13 $15.03 $15.03 $14.95 $14.95 $14.59 250
2020-05-12 $15.86 $15.86 $15.47 $15.47 $15.10 150
2020-05-11 $16.07 $16.07 $16.07 $16.07 $15.68 1
2020-05-08 $15.64 $15.64 $15.64 $15.64 $15.27 0
2020-05-07 $15.64 $15.73 $15.64 $15.64 $15.27 370
2020-05-06 $15.47 $15.47 $15.43 $15.43 $15.06 1,850
2020-05-05 $15.38 $15.38 $15.38 $15.38 $15.01 1
2020-05-04 $15.38 $15.38 $15.38 $15.38 $15.01 0
2020-05-01 $15.96 $15.96 $15.96 $15.96 $15.58 0
2020-04-30 $16.45 $16.45 $16.45 $16.45 $16.06 0
2020-04-29 $15.86 $15.86 $15.86 $15.86 $15.48 0
2020-04-28 $15.70 $15.70 $15.70 $15.70 $15.32 0
2020-04-27 $15.09 $15.09 $15.09 $15.09 $14.73 0
2020-04-24 $14.88 $14.88 $14.88 $14.88 $14.53 0
2020-04-23 $14.73 $14.73 $14.73 $14.73 $14.37 0
2020-04-22 $14.53 $14.53 $14.53 $14.53 $14.19 0
2020-04-21 $14.96 $14.96 $14.96 $14.96 $14.60 0
2020-04-20 $15.23 $15.23 $15.23 $15.23 $14.87 0
2020-04-17 $15.17 $15.23 $15.16 $15.23 $14.87 2,370
2020-04-16 $14.51 $14.70 $14.51 $14.70 $14.35 6,895
2020-04-15 $15.35 $15.35 $15.35 $15.35 $14.98 8
2020-04-14 $15.46 $15.46 $15.33 $15.35 $14.98 8,142
2020-04-13 $15.50 $15.50 $15.50 $15.50 $15.13 0
2020-04-09 $15.02 $15.02 $15.02 $15.02 $14.66 0
2020-04-08 $14.45 $15.07 $14.45 $15.02 $14.66 537
2020-04-07 $14.20 $14.20 $14.20 $14.20 $13.86 0
2020-04-06 $13.07 $13.07 $13.07 $13.07 $12.76 0
2020-04-03 $13.47 $13.47 $13.47 $13.47 $13.15 8
2020-04-02 $13.47 $13.82 $13.30 $13.47 $13.15 2,605
2020-04-01 $13.60 $13.60 $13.37 $13.37 $13.05 192
2020-03-31 $14.38 $14.38 $14.38 $14.38 $14.03 0
2020-03-30 $14.38 $14.38 $14.38 $14.38 $14.03 136
2020-03-27 $13.98 $13.98 $13.98 $13.98 $13.65 192
2020-03-26 $14.35 $14.48 $14.24 $14.47 $14.12 12,826
2020-03-25 $13.79 $13.79 $13.73 $13.73 $13.38 500
2020-03-24 $13.30 $13.30 $13.30 $13.30 $12.96 10
2020-03-23 $12.09 $12.09 $12.09 $12.09 $11.79 1
2020-03-20 $13.39 $13.39 $12.47 $12.47 $12.15 428
2020-03-19 $13.13 $13.13 $13.13 $13.13 $12.79 0
2020-03-18 $12.56 $12.56 $12.56 $12.56 $12.24 0
2020-03-17 $13.70 $13.86 $13.70 $13.86 $13.50 273
2020-03-16 $13.68 $13.95 $13.32 $13.32 $12.98 3,700
2020-03-13 $14.50 $15.15 $14.50 $15.15 $14.77 200
2020-03-12 $14.40 $14.40 $14.37 $14.37 $14.00 1,000
2020-03-11 $16.19 $16.19 $15.93 $15.93 $15.52 3,970
2020-03-10 $16.92 $16.92 $16.92 $16.92 $16.49 0
2020-03-09 $16.76 $16.89 $16.43 $16.43 $16.01 7,525
2020-03-06 $17.98 $17.98 $17.98 $17.98 $17.52 7,642
2020-03-05 $18.25 $18.25 $18.25 $18.25 $17.78 0
2020-03-04 $18.98 $18.98 $18.98 $18.98 $18.50 0
2020-03-03 $18.33 $18.33 $18.33 $18.33 $17.87 49
2020-03-02 $18.68 $18.68 $18.68 $18.68 $18.21 0
2020-02-28 $18.03 $18.03 $18.03 $18.03 $17.57 2
2020-02-27 $18.49 $18.49 $18.49 $18.49 $18.01 0
2020-02-26 $19.50 $19.50 $19.13 $19.13 $18.64 100
2020-02-25 $19.39 $19.39 $19.39 $19.39 $18.89 1
2020-02-24 $20.10 $20.10 $20.10 $20.10 $19.59 10
2020-02-21 $20.71 $20.71 $20.71 $20.71 $20.18 0
2020-02-20 $20.90 $20.90 $20.90 $20.90 $20.37 20
2020-02-19 $20.85 $20.85 $20.85 $20.85 $20.32 0
2020-02-18 $20.77 $20.77 $20.77 $20.77 $20.24 0
2020-02-14 $20.85 $20.85 $20.85 $20.85 $20.32 0
2020-02-13 $20.88 $20.88 $20.88 $20.88 $20.35 0
2020-02-12 $20.85 $20.85 $20.85 $20.85 $20.32 0
2020-02-11 $20.69 $20.69 $20.69 $20.69 $20.17 0
2020-02-10 $20.49 $20.49 $20.49 $20.49 $19.97 0
2020-02-07 $20.40 $20.40 $20.40 $20.40 $19.88 0
2020-02-06 $20.59 $20.59 $20.59 $20.59 $20.07 1
2020-02-05 $20.67 $20.67 $20.67 $20.67 $20.14 0
2020-02-04 $20.36 $20.36 $20.36 $20.36 $19.85 0
2020-02-03 $20.11 $20.11 $20.11 $20.11 $19.60 0
2020-01-31 $19.92 $19.92 $19.92 $19.92 $19.42 200
2020-01-30 $20.37 $20.37 $20.37 $20.37 $19.85 0
2020-01-29 $20.35 $20.35 $20.35 $20.35 $19.83 0
2020-01-28 $20.45 $20.45 $20.45 $20.45 $19.93 0
2020-01-27 $20.25 $20.25 $20.25 $20.25 $19.73 33
2020-01-24 $20.49 $20.49 $20.49 $20.49 $19.97 20
2020-01-23 $20.75 $20.75 $20.75 $20.75 $20.22 0
2020-01-22 $20.70 $20.70 $20.70 $20.70 $20.17 0
2020-01-21 $20.68 $20.68 $20.68 $20.68 $20.15 0
2020-01-17 $20.81 $20.81 $20.81 $20.81 $20.28 40
2020-01-16 $20.84 $20.84 $20.84 $20.84 $20.31 36
2020-01-15 $20.62 $20.62 $20.62 $20.62 $20.09 0
2020-01-14 $20.57 $20.57 $20.57 $20.57 $20.05 0
2020-01-13 $20.52 $20.52 $20.52 $20.52 $20.00 20
2020-01-10 $20.32 $20.32 $20.32 $20.32 $19.81 188
2020-01-09 $20.38 $20.38 $20.35 $20.35 $19.84 140
2020-01-08 $20.33 $20.33 $20.33 $20.33 $19.81 0
2020-01-07 $20.30 $20.30 $20.30 $20.30 $19.78 20
2020-01-06 $20.34 $20.34 $20.31 $20.31 $19.80 175
2020-01-03 $20.34 $20.34 $20.34 $20.34 $19.82 40
2020-01-02 $20.41 $20.41 $20.41 $20.41 $19.89 0
2019-12-31 $20.44 $20.44 $20.44 $20.44 $19.92 0
2019-12-30 $20.40 $20.40 $20.40 $20.40 $19.89 0
2019-12-27 $20.43 $20.43 $20.43 $20.43 $19.91 0
2019-12-26 $20.48 $20.48 $20.48 $20.48 $19.96 0
2019-12-24 $20.46 $20.46 $20.46 $20.46 $19.94 0
2019-12-23 $20.44 $20.44 $20.44 $20.44 $19.92 0
2019-12-20 $20.53 $20.53 $20.53 $20.53 $20.00 0
2019-12-19 $20.40 $20.40 $20.40 $20.40 $19.88 115
2019-12-18 $20.38 $20.40 $20.38 $20.40 $19.88 150
2019-12-17 $20.38 $20.38 $20.38 $20.38 $19.86 90
2019-12-16 $20.29 $20.29 $20.29 $20.29 $19.77 0
2019-12-13 $20.14 $20.14 $20.12 $20.12 $19.61 1,011
2019-12-12 $20.30 $20.32 $20.30 $20.32 $19.74 100
2019-12-11 $20.14 $20.14 $20.13 $20.13 $19.56 100
2019-12-10 $20.13 $20.13 $20.10 $20.10 $19.53 100
2019-12-09 $20.18 $20.18 $20.17 $20.17 $19.60 1,000
2019-12-06 $20.26 $20.26 $20.23 $20.23 $19.66 100
2019-12-05 $20.04 $20.06 $20.04 $20.06 $19.49 51,000
2019-12-04 $20.10 $20.11 $19.98 $19.98 $19.42 638

First Trust Active Factor Mid Cap ETF (AFMC) News Headlines

Recent First Trust Active Factor Mid Cap ETF (AFMC) News
Similar Companies to First Trust Active Factor Mid Cap ETF (AFMC) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.