The Future Fund Active ETF (FFND) Exchange: NYSE ARCA
Data as of April 25, 2024
$21.67 ($0.02) 0.09%
The Future Fund Active ETF - Daily Information
Click for more stock information on The Future Fund Active ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $21.50 |
| Previous Close | $21.67 |
| High | $21.69 |
| Low | $21.44 |
| Adjusted Open | $21.50 |
| Previous Adjusted Close | $21.67 |
| Adjusted High | $21.69 |
| Adjusted Low | $21.44 |
About The Future Fund Active ETF (FFND)
The Future Fund Active ETF
Invest in The Future Fund Active ETF (FFND)
Historical Stock Data for The Future Fund Active ETF (FFND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $21.50 | $21.69 | $21.44 | $21.67 | $21.67 | 10,032 |
| 2024-04-24 | $21.90 | $21.90 | $21.64 | $21.65 | $21.65 | 1,031 |
| 2024-04-23 | $21.43 | $21.73 | $21.43 | $21.69 | $21.69 | 596 |
| 2024-04-22 | $21.11 | $21.31 | $21.11 | $21.31 | $21.31 | 664 |
| 2024-04-19 | $21.01 | $21.12 | $20.99 | $21.12 | $21.12 | 2,144 |
| 2024-04-18 | $21.48 | $21.53 | $21.48 | $21.51 | $21.51 | 760 |
| 2024-04-17 | $21.69 | $21.69 | $21.59 | $21.61 | $21.61 | 502 |
| 2024-04-16 | $21.61 | $21.78 | $21.61 | $21.78 | $21.78 | 3,400 |
| 2024-04-15 | $22.12 | $22.12 | $21.73 | $21.73 | $21.73 | 1,108 |
| 2024-04-12 | $22.20 | $22.22 | $22.12 | $22.19 | $22.19 | 2,381 |
| 2024-04-11 | $22.72 | $22.72 | $22.66 | $22.68 | $22.68 | 1,788 |
| 2024-04-10 | $22.42 | $22.54 | $22.42 | $22.54 | $22.54 | 366 |
| 2024-04-09 | $22.48 | $22.68 | $22.48 | $22.68 | $22.68 | 381 |
| 2024-04-08 | $22.61 | $22.66 | $22.56 | $22.61 | $22.61 | 3,527 |
| 2024-04-05 | $22.50 | $22.61 | $22.50 | $22.61 | $22.61 | 589 |
| 2024-04-04 | $22.79 | $22.79 | $22.35 | $22.35 | $22.35 | 383 |
| 2024-04-03 | $22.75 | $22.75 | $22.68 | $22.70 | $22.70 | 310 |
| 2024-04-02 | $22.50 | $22.68 | $22.50 | $22.68 | $22.68 | 1,562 |
| 2024-04-01 | $22.92 | $23.04 | $22.85 | $22.93 | $22.93 | 2,334 |
| 2024-03-28 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 125 |
| 2024-03-27 | $22.90 | $22.90 | $22.80 | $22.89 | $22.89 | 4,906 |
| 2024-03-26 | $23.00 | $23.00 | $22.90 | $22.90 | $22.90 | 1,846 |
| 2024-03-25 | $22.87 | $23.01 | $22.84 | $22.92 | $22.92 | 5,188 |
| 2024-03-22 | $22.78 | $22.88 | $22.78 | $22.88 | $22.88 | 3,446 |
| 2024-03-21 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 130 |
| 2024-03-20 | $22.42 | $22.67 | $22.42 | $22.67 | $22.67 | 4,299 |
| 2024-03-19 | $22.19 | $22.40 | $22.08 | $22.40 | $22.40 | 1,657 |
| 2024-03-18 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 192 |
| 2024-03-15 | $22.14 | $22.14 | $22.06 | $22.06 | $22.06 | 1,714 |
| 2024-03-14 | $22.22 | $22.22 | $22.17 | $22.17 | $22.17 | 2,154 |
| 2024-03-13 | $22.38 | $22.46 | $22.35 | $22.35 | $22.35 | 7,314 |
| 2024-03-12 | $22.15 | $22.45 | $22.00 | $22.37 | $22.37 | 2,001 |
| 2024-03-11 | $22.08 | $22.16 | $22.08 | $22.11 | $22.11 | 1,831 |
| 2024-03-08 | $22.73 | $22.73 | $22.28 | $22.28 | $22.28 | 2,552 |
| 2024-03-07 | $22.42 | $22.45 | $22.42 | $22.45 | $22.45 | 387 |
| 2024-03-06 | $22.07 | $22.20 | $22.07 | $22.20 | $22.20 | 529 |
| 2024-03-05 | $22.08 | $22.15 | $21.99 | $22.06 | $22.06 | 7,318 |
| 2024-03-04 | $22.46 | $22.46 | $22.31 | $22.36 | $22.36 | 1,594 |
| 2024-03-01 | $22.43 | $22.44 | $22.43 | $22.44 | $22.44 | 523 |
| 2024-02-29 | $22.09 | $22.16 | $21.99 | $22.16 | $22.16 | 2,868 |
| 2024-02-28 | $21.80 | $21.81 | $21.80 | $21.81 | $21.81 | 2,807 |
| 2024-02-27 | $21.78 | $21.87 | $21.78 | $21.87 | $21.87 | 1,866 |
| 2024-02-26 | $21.51 | $21.69 | $21.51 | $21.67 | $21.67 | 3,749 |
| 2024-02-23 | $21.49 | $21.53 | $21.49 | $21.53 | $21.53 | 521 |
| 2024-02-22 | $21.46 | $21.60 | $21.46 | $21.60 | $21.60 | 476 |
| 2024-02-21 | $20.93 | $21.01 | $20.93 | $21.01 | $21.01 | 3,423 |
| 2024-02-20 | $21.16 | $21.19 | $21.10 | $21.19 | $21.19 | 1,125 |
| 2024-02-16 | $21.55 | $21.56 | $21.55 | $21.56 | $21.56 | 414 |
| 2024-02-15 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 162 |
| 2024-02-14 | $21.39 | $21.51 | $21.39 | $21.51 | $21.51 | 502 |
| 2024-02-13 | $20.92 | $21.21 | $20.92 | $21.00 | $21.00 | 34,869 |
| 2024-02-12 | $21.59 | $21.60 | $21.43 | $21.43 | $21.43 | 2,291 |
| 2024-02-09 | $21.28 | $21.48 | $21.28 | $21.48 | $21.48 | 997 |
| 2024-02-08 | $21.10 | $21.15 | $21.10 | $21.15 | $21.15 | 1,313 |
| 2024-02-07 | $21.01 | $21.01 | $20.98 | $20.98 | $20.98 | 451 |
| 2024-02-06 | $20.41 | $20.54 | $20.41 | $20.47 | $20.47 | 2,600 |
| 2024-02-05 | $20.27 | $20.34 | $20.16 | $20.34 | $20.34 | 6,142 |
| 2024-02-02 | $20.11 | $20.30 | $20.11 | $20.30 | $20.30 | 14,414 |
| 2024-02-01 | $20.06 | $20.14 | $20.06 | $20.14 | $20.14 | 1,473 |
| 2024-01-31 | $20.11 | $20.11 | $19.96 | $19.96 | $19.96 | 242 |
| 2024-01-30 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 165 |
| 2024-01-29 | $20.37 | $20.56 | $20.37 | $20.56 | $20.56 | 449 |
| 2024-01-26 | $20.10 | $20.27 | $20.10 | $20.22 | $20.22 | 5,640 |
| 2024-01-25 | $20.34 | $20.34 | $20.16 | $20.19 | $20.19 | 2,852 |
| 2024-01-24 | $20.35 | $20.44 | $20.26 | $20.26 | $20.26 | 407 |
| 2024-01-23 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 110 |
| 2024-01-22 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 142 |
| 2024-01-19 | $19.98 | $20.12 | $19.95 | $20.12 | $20.12 | 2,188 |
| 2024-01-18 | $19.99 | $20.06 | $19.90 | $20.06 | $20.06 | 1,914 |
| 2024-01-17 | $19.81 | $19.94 | $19.81 | $19.94 | $19.94 | 191 |
| 2024-01-16 | $20.05 | $20.12 | $20.05 | $20.12 | $20.12 | 178 |
| 2024-01-12 | $20.23 | $20.23 | $20.19 | $20.19 | $20.19 | 352 |
| 2024-01-11 | $20.27 | $20.39 | $20.06 | $20.28 | $20.28 | 5,860 |
| 2024-01-10 | $20.25 | $20.26 | $20.25 | $20.26 | $20.26 | 5,287 |
| 2024-01-09 | $20.22 | $20.31 | $20.20 | $20.22 | $20.22 | 6,499 |
| 2024-01-08 | $20.08 | $20.28 | $20.08 | $20.28 | $20.28 | 4,154 |
| 2024-01-05 | $19.88 | $19.94 | $19.87 | $19.94 | $19.94 | 813 |
| 2024-01-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 96 |
| 2024-01-03 | $19.95 | $20.02 | $19.91 | $19.91 | $19.91 | 831 |
| 2024-01-02 | $20.16 | $20.19 | $20.08 | $20.19 | $20.19 | 2,075 |
| 2023-12-29 | $20.38 | $20.47 | $20.38 | $20.43 | $20.43 | 4,519 |
| 2023-12-28 | $20.70 | $20.70 | $20.59 | $20.59 | $20.59 | 9,341 |
| 2023-12-27 | $20.62 | $20.62 | $20.55 | $20.61 | $20.61 | 1,651 |
| 2023-12-26 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 1,552 |
| 2023-12-22 | $20.44 | $20.46 | $20.37 | $20.37 | $20.37 | 1,855 |
| 2023-12-21 | $20.32 | $20.40 | $20.22 | $20.40 | $20.40 | 1,150 |
| 2023-12-20 | $20.16 | $20.17 | $19.98 | $19.98 | $19.98 | 1,773 |
| 2023-12-19 | $20.30 | $20.50 | $20.30 | $20.50 | $20.50 | 1,608 |
| 2023-12-18 | $20.29 | $20.29 | $20.28 | $20.28 | $20.28 | 1,186 |
| 2023-12-15 | $20.16 | $20.23 | $20.11 | $20.18 | $20.18 | 1,654 |
| 2023-12-14 | $20.21 | $20.23 | $20.16 | $20.23 | $20.23 | 3,757 |
| 2023-12-13 | $19.54 | $19.93 | $19.54 | $19.93 | $19.93 | 1,179 |
| 2023-12-12 | $19.39 | $19.51 | $19.39 | $19.51 | $19.51 | 186 |
| 2023-12-11 | $19.48 | $19.61 | $19.48 | $19.58 | $19.58 | 1,513 |
| 2023-12-08 | $19.48 | $19.52 | $19.37 | $19.49 | $19.49 | 537 |
| 2023-12-07 | $19.13 | $19.40 | $19.13 | $19.40 | $19.40 | 1,405 |
| 2023-12-06 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 71 |
| 2023-12-05 | $18.98 | $19.26 | $18.98 | $19.12 | $19.12 | 1,180 |
| 2023-12-04 | $19.29 | $19.32 | $19.23 | $19.27 | $19.27 | 2,992 |
| 2023-12-01 | $18.99 | $19.41 | $18.92 | $19.41 | $19.41 | 1,907 |
| 2023-11-30 | $18.96 | $19.08 | $18.96 | $19.08 | $19.08 | 668 |
| 2023-11-29 | $19.08 | $19.08 | $19.01 | $19.01 | $19.01 | 300 |
| 2023-11-28 | $19.00 | $19.01 | $18.96 | $19.01 | $19.01 | 1,150 |
| 2023-11-27 | $19.11 | $19.11 | $19.09 | $19.09 | $19.09 | 5,771 |
| 2023-11-24 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 40 |
| 2023-11-22 | $19.11 | $19.11 | $19.10 | $19.10 | $19.10 | 521 |
| 2023-11-21 | $19.00 | $19.09 | $18.99 | $18.99 | $18.99 | 1,759 |
| 2023-11-20 | $19.09 | $19.11 | $19.09 | $19.11 | $19.11 | 224 |
| 2023-11-17 | $18.86 | $18.89 | $18.86 | $18.89 | $18.89 | 540 |
| 2023-11-16 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 172 |
| 2023-11-15 | $19.00 | $19.10 | $19.00 | $19.00 | $19.00 | 3,218 |
| 2023-11-14 | $18.57 | $18.81 | $18.57 | $18.81 | $18.81 | 2,161 |
| 2023-11-13 | $18.21 | $18.30 | $18.21 | $18.28 | $18.28 | 732 |
| 2023-11-10 | $17.92 | $18.20 | $17.92 | $18.20 | $18.20 | 552 |
| 2023-11-09 | $18.41 | $18.41 | $17.92 | $17.92 | $17.92 | 3,122 |
| 2023-11-08 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 53 |
| 2023-11-07 | $18.29 | $18.29 | $18.24 | $18.24 | $18.24 | 878 |
| 2023-11-06 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 61 |
| 2023-11-03 | $18.17 | $18.19 | $18.17 | $18.19 | $18.19 | 1,062 |
| 2023-11-02 | $17.79 | $17.87 | $17.66 | $17.87 | $17.87 | 3,985 |
| 2023-11-01 | $17.25 | $17.31 | $17.25 | $17.31 | $17.31 | 1,641 |
| 2023-10-31 | $17.20 | $17.28 | $17.20 | $17.28 | $17.28 | 1,487 |
| 2023-10-30 | $17.17 | $17.18 | $17.09 | $17.18 | $17.18 | 2,257 |
| 2023-10-27 | $17.06 | $17.06 | $17.02 | $17.02 | $17.02 | 406 |
| 2023-10-26 | $17.38 | $17.40 | $17.20 | $17.27 | $17.27 | 2,412 |
| 2023-10-25 | $17.87 | $17.87 | $17.52 | $17.52 | $17.52 | 1,075 |
| 2023-10-24 | $18.03 | $18.11 | $18.03 | $18.09 | $18.09 | 978 |
| 2023-10-23 | $17.60 | $17.96 | $17.59 | $17.81 | $17.81 | 7,000 |
| 2023-10-20 | $18.01 | $18.01 | $17.80 | $17.80 | $17.80 | 23,847 |
| 2023-10-19 | $18.35 | $18.35 | $18.15 | $18.15 | $18.15 | 2,884 |
| 2023-10-18 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 162 |
| 2023-10-17 | $18.93 | $18.93 | $18.89 | $18.89 | $18.89 | 598 |
| 2023-10-16 | $18.72 | $18.84 | $18.72 | $18.80 | $18.80 | 1,394 |
| 2023-10-13 | $18.30 | $18.38 | $18.30 | $18.38 | $18.38 | 365 |
| 2023-10-12 | $18.62 | $18.64 | $18.62 | $18.63 | $18.63 | 1,749 |
| 2023-10-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 94 |
| 2023-10-10 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 54 |
| 2023-10-09 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 30 |
| 2023-10-06 | $18.50 | $18.54 | $18.50 | $18.54 | $18.54 | 336 |
| 2023-10-05 | $18.14 | $18.24 | $18.14 | $18.24 | $18.24 | 697 |
| 2023-10-04 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 141 |
| 2023-10-03 | $18.37 | $18.37 | $18.33 | $18.33 | $18.33 | 572 |
| 2023-10-02 | $18.82 | $18.85 | $18.82 | $18.85 | $18.85 | 254 |
| 2023-09-29 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 229 |
| 2023-09-28 | $18.71 | $18.88 | $18.71 | $18.88 | $18.88 | 716 |
| 2023-09-27 | $18.69 | $18.72 | $18.69 | $18.72 | $18.72 | 218 |
| 2023-09-26 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 95 |
| 2023-09-25 | $18.77 | $18.89 | $18.74 | $18.89 | $18.89 | 2,175 |
| 2023-09-22 | $18.97 | $18.97 | $18.81 | $18.81 | $18.81 | 1,054 |
| 2023-09-21 | $19.16 | $19.16 | $18.86 | $18.86 | $18.86 | 439 |
| 2023-09-20 | $19.25 | $19.25 | $19.24 | $19.24 | $19.24 | 1,323 |
| 2023-09-19 | $19.42 | $19.47 | $19.40 | $19.47 | $19.47 | 2,965 |
| 2023-09-18 | $19.57 | $19.65 | $19.54 | $19.54 | $19.54 | 7,753 |
| 2023-09-15 | $19.68 | $19.73 | $19.68 | $19.73 | $19.73 | 336 |
| 2023-09-14 | $19.90 | $19.96 | $19.90 | $19.95 | $19.95 | 4,345 |
| 2023-09-13 | $19.86 | $19.93 | $19.80 | $19.86 | $19.86 | 4,684 |
| 2023-09-12 | $20.00 | $20.01 | $19.91 | $19.91 | $19.91 | 1,917 |
| 2023-09-11 | $19.92 | $20.00 | $19.90 | $19.95 | $19.95 | 4,910 |
| 2023-09-08 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 34 |
| 2023-09-07 | $19.56 | $19.75 | $19.56 | $19.74 | $19.74 | 2,990 |
| 2023-09-06 | $19.67 | $19.76 | $19.67 | $19.76 | $19.76 | 222 |
| 2023-09-05 | $19.80 | $19.85 | $19.80 | $19.85 | $19.85 | 963 |
| 2023-09-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 168 |
| 2023-08-31 | $19.91 | $19.91 | $19.83 | $19.83 | $19.83 | 9,148 |
| 2023-08-30 | $19.55 | $19.67 | $19.55 | $19.67 | $19.67 | 559 |
| 2023-08-29 | $19.05 | $19.51 | $19.05 | $19.50 | $19.50 | 2,799 |
| 2023-08-28 | $19.03 | $19.03 | $19.02 | $19.02 | $19.02 | 251 |
| 2023-08-25 | $18.77 | $18.86 | $18.74 | $18.86 | $18.86 | 1,201 |
| 2023-08-24 | $19.01 | $19.01 | $18.66 | $18.66 | $18.66 | 652 |
| 2023-08-23 | $18.86 | $18.94 | $18.86 | $18.94 | $18.94 | 1,351 |
| 2023-08-22 | $18.70 | $18.70 | $18.64 | $18.67 | $18.67 | 978 |
| 2023-08-21 | $18.54 | $18.69 | $18.54 | $18.69 | $18.69 | 273 |
| 2023-08-18 | $18.17 | $18.36 | $18.17 | $18.36 | $18.36 | 419 |
| 2023-08-17 | $18.61 | $18.61 | $18.41 | $18.41 | $18.41 | 462 |
| 2023-08-16 | $18.82 | $18.82 | $18.65 | $18.65 | $18.65 | 1,304 |
| 2023-08-15 | $18.88 | $19.02 | $18.88 | $18.91 | $18.91 | 4,562 |
| 2023-08-14 | $19.00 | $19.16 | $18.92 | $19.15 | $19.15 | 3,185 |
| 2023-08-11 | $19.00 | $19.09 | $19.00 | $19.03 | $19.03 | 1,290 |
| 2023-08-10 | $19.48 | $19.48 | $19.21 | $19.21 | $19.21 | 239 |
| 2023-08-09 | $19.36 | $19.36 | $19.18 | $19.18 | $19.18 | 1,215 |
| 2023-08-08 | $19.06 | $19.26 | $19.06 | $19.26 | $19.26 | 149 |
| 2023-08-07 | $19.10 | $19.21 | $19.05 | $19.21 | $19.21 | 5,998 |
| 2023-08-04 | $19.20 | $19.21 | $19.16 | $19.16 | $19.16 | 1,347 |
| 2023-08-03 | $19.10 | $19.45 | $19.10 | $19.43 | $19.43 | 1,719 |
| 2023-08-02 | $19.30 | $19.43 | $19.30 | $19.43 | $19.43 | 952 |
| 2023-08-01 | $19.90 | $19.92 | $19.83 | $19.87 | $19.87 | 2,049 |
| 2023-07-31 | $20.03 | $20.10 | $20.03 | $20.10 | $20.10 | 2,463 |
| 2023-07-28 | $19.88 | $19.95 | $19.78 | $19.92 | $19.92 | 2,991 |
| 2023-07-27 | $20.00 | $20.02 | $19.61 | $19.61 | $19.61 | 1,258 |
| 2023-07-26 | $19.94 | $19.94 | $19.93 | $19.94 | $19.94 | 621 |
| 2023-07-25 | $19.81 | $19.84 | $19.80 | $19.81 | $19.81 | 1,349 |
| 2023-07-24 | $19.70 | $19.78 | $19.70 | $19.75 | $19.75 | 2,350 |
| 2023-07-21 | $19.65 | $19.72 | $19.65 | $19.69 | $19.69 | 1,020 |
| 2023-07-20 | $20.10 | $20.10 | $19.61 | $19.63 | $19.63 | 4,329 |
| 2023-07-19 | $20.19 | $20.25 | $20.07 | $20.07 | $20.07 | 3,975 |
| 2023-07-18 | $19.96 | $20.05 | $19.96 | $20.05 | $20.05 | 293 |
| 2023-07-17 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 269 |
| 2023-07-14 | $19.77 | $19.77 | $19.57 | $19.58 | $19.58 | 3,313 |
| 2023-07-13 | $19.60 | $19.68 | $19.59 | $19.68 | $19.68 | 990 |
| 2023-07-12 | $19.43 | $19.43 | $19.38 | $19.38 | $19.38 | 1,076 |
| 2023-07-11 | $19.34 | $19.34 | $19.24 | $19.30 | $19.30 | 1,512 |
| 2023-07-10 | $18.87 | $19.18 | $18.87 | $19.18 | $19.18 | 1,883 |
| 2023-07-07 | $19.17 | $19.25 | $19.06 | $19.06 | $19.06 | 1,573 |
| 2023-07-06 | $18.95 | $18.97 | $18.95 | $18.95 | $18.95 | 1,664 |
| 2023-07-05 | $19.22 | $19.29 | $19.22 | $19.29 | $19.29 | 1,253 |
| 2023-07-03 | $19.22 | $19.22 | $19.12 | $19.20 | $19.20 | 3,712 |
| 2023-06-30 | $19.00 | $19.06 | $19.00 | $19.04 | $19.04 | 2,025 |
| 2023-06-29 | $18.83 | $18.83 | $18.75 | $18.77 | $18.77 | 3,045 |
| 2023-06-28 | $18.75 | $18.75 | $18.70 | $18.70 | $18.70 | 476 |
| 2023-06-27 | $18.33 | $18.61 | $18.33 | $18.61 | $18.61 | 2,747 |
| 2023-06-26 | $18.63 | $18.63 | $18.31 | $18.31 | $18.31 | 2,030 |
| 2023-06-23 | $18.53 | $18.53 | $18.45 | $18.45 | $18.45 | 541 |
| 2023-06-22 | $18.56 | $18.66 | $18.48 | $18.66 | $18.66 | 2,757 |
| 2023-06-21 | $19.00 | $19.00 | $18.54 | $18.63 | $18.63 | 31,588 |
| 2023-06-20 | $18.83 | $18.84 | $18.61 | $18.84 | $18.84 | 1,458 |
| 2023-06-16 | $19.00 | $19.00 | $18.83 | $18.83 | $18.83 | 2,498 |
| 2023-06-15 | $18.41 | $18.96 | $18.41 | $18.93 | $18.93 | 2,197 |
| 2023-06-14 | $18.70 | $18.70 | $18.59 | $18.64 | $18.64 | 2,541 |
| 2023-06-13 | $18.58 | $18.65 | $18.57 | $18.65 | $18.65 | 8,437 |
| 2023-06-12 | $18.17 | $18.43 | $18.17 | $18.41 | $18.41 | 16,801 |
| 2023-06-09 | $18.21 | $18.26 | $18.10 | $18.13 | $18.13 | 3,879 |
| 2023-06-08 | $17.91 | $18.04 | $17.91 | $18.04 | $18.04 | 1,982 |
| 2023-06-07 | $18.02 | $18.18 | $17.93 | $17.93 | $17.93 | 2,988 |
| 2023-06-06 | $18.04 | $18.07 | $17.84 | $18.07 | $18.07 | 2,143 |
| 2023-06-05 | $17.92 | $17.96 | $17.86 | $17.90 | $17.90 | 7,360 |
| 2023-06-02 | $17.78 | $17.87 | $17.78 | $17.85 | $17.85 | 3,165 |
| 2023-06-01 | $17.38 | $17.46 | $17.37 | $17.38 | $17.38 | 1,205 |
| 2023-05-31 | $16.98 | $17.17 | $16.98 | $17.17 | $17.17 | 771 |
| 2023-05-30 | $17.41 | $17.53 | $17.27 | $17.27 | $17.27 | 1,609 |
| 2023-05-26 | $16.98 | $17.32 | $16.98 | $17.25 | $17.25 | 4,324 |
| 2023-05-25 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 49 |
| 2023-05-24 | $16.93 | $16.94 | $16.91 | $16.94 | $16.94 | 5,830 |
| 2023-05-23 | $17.43 | $17.43 | $17.08 | $17.08 | $17.08 | 712 |
| 2023-05-22 | $17.28 | $17.46 | $17.28 | $17.35 | $17.35 | 5,940 |
| 2023-05-19 | $17.29 | $17.47 | $17.05 | $17.06 | $17.06 | 14,511 |
| 2023-05-18 | $16.95 | $17.15 | $16.95 | $17.15 | $17.15 | 1,304 |
| 2023-05-17 | $16.79 | $16.92 | $16.79 | $16.92 | $16.92 | 913 |
| 2023-05-16 | $16.65 | $16.65 | $16.53 | $16.59 | $16.59 | 1,358 |
| 2023-05-15 | $16.39 | $16.79 | $16.39 | $16.77 | $16.77 | 1,623 |
| 2023-05-12 | $16.56 | $16.77 | $16.56 | $16.66 | $16.66 | 3,884 |
| 2023-05-11 | $16.68 | $16.74 | $16.68 | $16.74 | $16.74 | 2,614 |
| 2023-05-10 | $16.85 | $16.85 | $16.69 | $16.69 | $16.69 | 1,642 |
| 2023-05-09 | $16.54 | $16.56 | $16.46 | $16.50 | $16.50 | 2,503 |
| 2023-05-08 | $16.39 | $16.61 | $16.39 | $16.61 | $16.61 | 881 |
| 2023-05-05 | $16.41 | $16.55 | $16.41 | $16.49 | $16.49 | 3,192 |
| 2023-05-04 | $16.21 | $16.21 | $16.16 | $16.16 | $16.16 | 788 |
| 2023-05-03 | $16.27 | $16.51 | $16.27 | $16.32 | $16.32 | 5,893 |
| 2023-05-02 | $16.28 | $16.35 | $16.28 | $16.35 | $16.35 | 209 |
| 2023-05-01 | $16.73 | $16.73 | $16.59 | $16.62 | $16.62 | 1,570 |
| 2023-04-28 | $16.30 | $16.54 | $16.30 | $16.54 | $16.54 | 3,242 |
| 2023-04-27 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 56 |
| 2023-04-26 | $16.21 | $16.24 | $16.04 | $16.11 | $16.11 | 2,040 |
| 2023-04-25 | $16.20 | $16.22 | $16.20 | $16.22 | $16.22 | 3,313 |
| 2023-04-24 | $16.75 | $16.75 | $16.47 | $16.62 | $16.62 | 6,418 |
| 2023-04-21 | $16.56 | $16.57 | $16.53 | $16.56 | $16.56 | 1,801 |
| 2023-04-20 | $16.38 | $16.65 | $16.38 | $16.55 | $16.55 | 9,469 |
| 2023-04-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 16 |
| 2023-04-18 | $16.66 | $16.82 | $16.66 | $16.82 | $16.82 | 285 |
| 2023-04-17 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1 |
| 2023-04-14 | $16.71 | $16.75 | $16.70 | $16.72 | $16.72 | 1,241 |
| 2023-04-13 | $16.54 | $16.78 | $16.53 | $16.75 | $16.75 | 1,328 |
| 2023-04-12 | $16.50 | $16.50 | $16.49 | $16.49 | $16.49 | 689 |
| 2023-04-11 | $16.76 | $16.76 | $16.59 | $16.59 | $16.59 | 392 |
| 2023-04-10 | $16.42 | $16.55 | $16.42 | $16.55 | $16.55 | 776 |
| 2023-04-06 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 9 |
| 2023-04-05 | $16.52 | $16.54 | $16.44 | $16.44 | $16.44 | 2,222 |
| 2023-04-04 | $16.98 | $16.98 | $16.78 | $16.78 | $16.78 | 3,336 |
| 2023-04-03 | $16.89 | $16.98 | $16.82 | $16.98 | $16.98 | 4,343 |
| 2023-03-31 | $16.94 | $17.23 | $16.94 | $17.15 | $17.15 | 1,801 |
| 2023-03-30 | $17.12 | $17.12 | $16.75 | $16.75 | $16.75 | 1,870 |
| 2023-03-29 | $16.42 | $16.87 | $16.42 | $16.76 | $16.76 | 66,326 |
| 2023-03-28 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 72 |
| 2023-03-27 | $16.44 | $16.44 | $16.43 | $16.43 | $16.43 | 603 |
| 2023-03-24 | $16.22 | $16.30 | $16.11 | $16.30 | $16.30 | 6,082 |
| 2023-03-23 | $16.67 | $16.68 | $16.42 | $16.42 | $16.42 | 1,836 |
| 2023-03-22 | $16.69 | $16.69 | $16.36 | $16.36 | $16.36 | 191 |
| 2023-03-21 | $16.55 | $16.71 | $16.47 | $16.71 | $16.71 | 2,069 |
| 2023-03-20 | $15.95 | $16.11 | $15.95 | $16.11 | $16.11 | 655 |
| 2023-03-17 | $15.96 | $16.16 | $15.93 | $15.98 | $15.98 | 2,477 |
| 2023-03-16 | $16.29 | $16.33 | $16.27 | $16.27 | $16.27 | 748 |
| 2023-03-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 79 |
| 2023-03-14 | $16.40 | $16.43 | $16.28 | $16.28 | $16.28 | 1,488 |
| 2023-03-13 | $15.69 | $16.14 | $15.69 | $15.96 | $15.96 | 3,933 |
| 2023-03-10 | $16.79 | $16.79 | $16.11 | $16.11 | $16.11 | 4,973 |
| 2023-03-09 | $17.05 | $17.05 | $16.62 | $16.62 | $16.62 | 2,631 |
| 2023-03-08 | $17.20 | $17.20 | $17.12 | $17.12 | $17.12 | 272 |
| 2023-03-07 | $17.29 | $17.29 | $17.15 | $17.16 | $17.16 | 3,742 |
| 2023-03-06 | $17.63 | $17.66 | $17.37 | $17.37 | $17.37 | 6,019 |
| 2023-03-03 | $17.27 | $17.45 | $17.27 | $17.45 | $17.45 | 1,106 |
| 2023-03-02 | $16.86 | $17.17 | $16.79 | $17.17 | $17.17 | 1,302 |
| 2023-03-01 | $17.10 | $17.11 | $17.10 | $17.11 | $17.11 | 207 |
| 2023-02-28 | $17.09 | $17.17 | $17.09 | $17.09 | $17.09 | 2,629 |
| 2023-02-27 | $17.12 | $17.12 | $17.09 | $17.09 | $17.09 | 682 |
| 2023-02-24 | $16.89 | $16.92 | $16.89 | $16.92 | $16.92 | 387 |
| 2023-02-23 | $17.08 | $17.19 | $17.08 | $17.19 | $17.19 | 476 |
| 2023-02-22 | $17.23 | $17.23 | $17.00 | $17.07 | $17.07 | 1,825 |
| 2023-02-21 | $17.21 | $17.21 | $16.97 | $16.97 | $16.97 | 6,026 |
| 2023-02-17 | $17.55 | $17.56 | $17.36 | $17.53 | $17.53 | 1,766 |
| 2023-02-16 | $18.00 | $18.00 | $17.67 | $17.67 | $17.67 | 3,747 |
| 2023-02-15 | $17.76 | $18.02 | $17.76 | $18.02 | $18.02 | 1,813 |
| 2023-02-14 | $17.37 | $17.66 | $17.37 | $17.66 | $17.66 | 1,916 |
| 2023-02-13 | $17.13 | $17.37 | $17.13 | $17.37 | $17.37 | 6,831 |
| 2023-02-10 | $17.16 | $17.19 | $17.16 | $17.19 | $17.19 | 392 |
| 2023-02-09 | $17.73 | $17.89 | $17.48 | $17.50 | $17.50 | 4,197 |
| 2023-02-08 | $17.87 | $17.87 | $17.67 | $17.67 | $17.67 | 1,287 |
| 2023-02-07 | $17.49 | $17.82 | $17.49 | $17.82 | $17.82 | 3,746 |
| 2023-02-06 | $17.51 | $17.51 | $17.50 | $17.50 | $17.50 | 625 |
| 2023-02-03 | $17.86 | $17.86 | $17.54 | $17.62 | $17.62 | 1,747 |
| 2023-02-02 | $17.95 | $18.03 | $17.71 | $17.90 | $17.90 | 10,788 |
| 2023-02-01 | $16.85 | $17.44 | $16.85 | $17.38 | $17.38 | 13,242 |
| 2023-01-31 | $16.44 | $16.97 | $16.44 | $16.97 | $16.97 | 6,512 |
| 2023-01-30 | $16.60 | $16.79 | $16.54 | $16.54 | $16.54 | 9,682 |
| 2023-01-27 | $16.50 | $16.97 | $16.50 | $16.90 | $16.90 | 4,702 |
| 2023-01-26 | $16.40 | $16.57 | $16.40 | $16.57 | $16.57 | 1,380 |
| 2023-01-25 | $16.40 | $16.40 | $15.88 | $16.25 | $16.25 | 2,847 |
| 2023-01-24 | $16.40 | $16.44 | $16.26 | $16.34 | $16.34 | 2,421 |
| 2023-01-23 | $16.10 | $16.45 | $16.10 | $16.45 | $16.45 | 5,108 |
| 2023-01-20 | $15.67 | $15.92 | $15.67 | $15.92 | $15.92 | 1,245 |
| 2023-01-19 | $15.65 | $15.65 | $15.42 | $15.45 | $15.45 | 1,622 |
| 2023-01-18 | $15.80 | $15.83 | $15.69 | $15.69 | $15.69 | 5,664 |
| 2023-01-17 | $15.93 | $15.95 | $15.90 | $15.92 | $15.92 | 14,113 |
| 2023-01-13 | $15.68 | $15.79 | $15.68 | $15.79 | $15.79 | 2,787 |
| 2023-01-12 | $15.50 | $15.67 | $15.44 | $15.67 | $15.67 | 1,992 |
| 2023-01-11 | $15.43 | $15.45 | $15.41 | $15.45 | $15.45 | 518 |
| 2023-01-10 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 56 |
| 2023-01-09 | $15.10 | $15.10 | $14.97 | $14.97 | $14.97 | 3,103 |
| 2023-01-06 | $14.42 | $14.80 | $14.41 | $14.78 | $14.78 | 2,128 |
| 2023-01-05 | $14.76 | $14.76 | $14.50 | $14.54 | $14.54 | 9,728 |
| 2023-01-04 | $14.69 | $14.86 | $14.69 | $14.74 | $14.74 | 894 |
| 2023-01-03 | $14.52 | $14.52 | $14.42 | $14.50 | $14.50 | 1,534 |
| 2022-12-30 | $14.67 | $14.67 | $14.55 | $14.59 | $14.59 | 2,742 |
| 2022-12-29 | $14.39 | $14.72 | $14.39 | $14.70 | $14.70 | 4,074 |
| 2022-12-28 | $14.45 | $14.49 | $14.28 | $14.31 | $14.31 | 1,566 |
| 2022-12-27 | $14.65 | $14.65 | $14.43 | $14.43 | $14.43 | 5,869 |
| 2022-12-23 | $14.65 | $14.76 | $14.65 | $14.76 | $14.76 | 3,955 |
| 2022-12-22 | $15.14 | $15.14 | $14.57 | $14.75 | $14.75 | 3,634 |
| 2022-12-21 | $15.14 | $15.17 | $15.14 | $15.14 | $15.14 | 308 |
| 2022-12-20 | $14.95 | $15.05 | $14.90 | $14.94 | $14.94 | 3,148 |
| 2022-12-19 | $15.14 | $15.14 | $15.09 | $15.09 | $15.09 | 1,735 |
| 2022-12-16 | $15.35 | $15.36 | $15.27 | $15.36 | $15.36 | 1,098 |
| 2022-12-15 | $15.85 | $15.85 | $15.60 | $15.60 | $15.60 | 1,733 |
| 2022-12-14 | $16.20 | $16.25 | $16.08 | $16.08 | $16.08 | 2,115 |
| 2022-12-13 | $16.58 | $16.58 | $16.15 | $16.15 | $16.15 | 2,448 |
| 2022-12-12 | $16.00 | $16.06 | $16.00 | $16.06 | $16.06 | 1,264 |
| 2022-12-09 | $16.17 | $16.17 | $16.04 | $16.04 | $16.04 | 527 |
| 2022-12-08 | $16.09 | $16.17 | $16.09 | $16.16 | $16.16 | 2,373 |
| 2022-12-07 | $16.36 | $16.36 | $15.91 | $15.96 | $15.96 | 5,504 |
| 2022-12-06 | $16.10 | $16.13 | $16.10 | $16.13 | $16.13 | 374 |
| 2022-12-05 | $16.75 | $16.75 | $16.46 | $16.46 | $16.46 | 2,184 |
| 2022-12-02 | $16.84 | $16.98 | $16.84 | $16.98 | $16.98 | 6,045 |
| 2022-12-01 | $16.95 | $17.11 | $16.91 | $16.98 | $16.98 | 1,627 |
| 2022-11-30 | $16.68 | $16.91 | $16.68 | $16.91 | $16.91 | 1,490 |
| 2022-11-29 | $16.24 | $16.24 | $16.19 | $16.19 | $16.19 | 5,954 |
| 2022-11-28 | $16.45 | $16.45 | $16.23 | $16.23 | $16.23 | 6,171 |
| 2022-11-25 | $16.44 | $16.52 | $16.44 | $16.48 | $16.48 | 1,351 |
| 2022-11-23 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 314 |
| 2022-11-22 | $16.00 | $16.18 | $16.00 | $16.18 | $16.18 | 22,614 |
| 2022-11-21 | $15.98 | $16.00 | $15.95 | $16.00 | $16.00 | 7,777 |
| 2022-11-18 | $16.06 | $16.21 | $16.06 | $16.21 | $16.21 | 1,436 |
| 2022-11-17 | $16.17 | $16.36 | $16.17 | $16.33 | $16.33 | 1,962 |
| 2022-11-16 | $17.00 | $17.50 | $16.88 | $16.88 | $16.88 | 1,426 |
| 2022-11-15 | $17.00 | $17.21 | $16.99 | $17.01 | $17.01 | 3,856 |
| 2022-11-14 | $16.65 | $16.87 | $16.65 | $16.68 | $16.68 | 6,492 |
| 2022-11-11 | $16.67 | $16.95 | $16.67 | $16.90 | $16.90 | 1,254 |
| 2022-11-10 | $16.02 | $16.47 | $15.81 | $16.47 | $16.47 | 3,546 |
| 2022-11-09 | $15.55 | $15.55 | $15.25 | $15.27 | $15.27 | 6,540 |
| 2022-11-08 | $15.86 | $16.09 | $15.86 | $15.95 | $15.95 | 1,802 |
| 2022-11-07 | $15.79 | $15.90 | $15.79 | $15.90 | $15.90 | 674 |
| 2022-11-04 | $16.10 | $16.10 | $15.63 | $15.86 | $15.86 | 6,699 |
| 2022-11-03 | $15.88 | $15.92 | $15.87 | $15.87 | $15.87 | 3,116 |
| 2022-11-02 | $16.37 | $16.55 | $15.94 | $15.94 | $15.94 | 709 |
| 2022-11-01 | $16.75 | $16.75 | $16.57 | $16.57 | $16.57 | 459 |
| 2022-10-31 | $16.60 | $16.72 | $16.58 | $16.58 | $16.58 | 6,536 |
| 2022-10-28 | $16.20 | $16.73 | $16.20 | $16.73 | $16.73 | 15,227 |
| 2022-10-27 | $16.60 | $16.60 | $16.39 | $16.39 | $16.39 | 7,416 |
| 2022-10-26 | $16.97 | $17.00 | $16.56 | $16.59 | $16.59 | 12,984 |
| 2022-10-25 | $16.41 | $16.59 | $16.41 | $16.59 | $16.59 | 6,149 |
| 2022-10-24 | $15.89 | $16.17 | $15.63 | $16.09 | $16.09 | 35,226 |
| 2022-10-21 | $15.65 | $16.02 | $15.60 | $16.02 | $16.02 | 2,714 |
| 2022-10-20 | $15.59 | $15.96 | $15.59 | $15.63 | $15.63 | 16,012 |
| 2022-10-19 | $16.10 | $16.10 | $15.70 | $15.78 | $15.78 | 3,609 |
| 2022-10-18 | $16.10 | $16.19 | $16.10 | $16.19 | $16.19 | 879 |
| 2022-10-17 | $15.95 | $16.00 | $15.80 | $15.84 | $15.84 | 11,870 |
| 2022-10-14 | $15.76 | $15.76 | $15.20 | $15.28 | $15.28 | 4,329 |
| 2022-10-13 | $15.41 | $15.90 | $15.24 | $15.76 | $15.76 | 2,384 |
| 2022-10-12 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 173 |
| 2022-10-11 | $15.44 | $15.73 | $15.43 | $15.56 | $15.56 | 3,857 |
| 2022-10-10 | $15.86 | $15.86 | $15.75 | $15.77 | $15.77 | 719 |
| 2022-10-07 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 334 |
| 2022-10-06 | $16.75 | $16.75 | $16.42 | $16.42 | $16.42 | 893 |
| 2022-10-05 | $16.90 | $16.90 | $16.38 | $16.72 | $16.72 | 4,748 |
| 2022-10-04 | $16.90 | $17.04 | $16.80 | $16.94 | $16.94 | 2,849 |
| 2022-10-03 | $16.05 | $16.24 | $15.96 | $16.24 | $16.24 | 4,582 |
| 2022-09-30 | $16.53 | $16.53 | $16.02 | $16.02 | $16.02 | 2,421 |
| 2022-09-29 | $16.15 | $16.25 | $16.15 | $16.22 | $16.22 | 387 |
| 2022-09-28 | $16.65 | $16.93 | $16.65 | $16.92 | $16.92 | 3,188 |
| 2022-09-27 | $16.75 | $16.75 | $16.29 | $16.48 | $16.48 | 1,206 |
| 2022-09-26 | $16.66 | $16.66 | $16.30 | $16.30 | $16.30 | 2,319 |
| 2022-09-23 | $16.34 | $16.40 | $16.22 | $16.39 | $16.39 | 3,128 |
| 2022-09-22 | $17.60 | $17.60 | $16.78 | $16.83 | $16.83 | 1,831 |
| 2022-09-21 | $17.91 | $17.91 | $17.62 | $17.62 | $17.62 | 11,533 |
| 2022-09-20 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 68 |
| 2022-09-19 | $18.03 | $18.17 | $18.03 | $18.17 | $18.17 | 343 |
| 2022-09-16 | $18.17 | $18.17 | $17.84 | $17.99 | $17.99 | 4,692 |
| 2022-09-15 | $18.49 | $18.49 | $18.25 | $18.25 | $18.25 | 169 |
| 2022-09-14 | $18.10 | $18.42 | $18.10 | $18.42 | $18.42 | 1,871 |
| 2022-09-13 | $18.48 | $18.48 | $18.26 | $18.26 | $18.26 | 2,790 |
| 2022-09-12 | $18.89 | $19.06 | $18.87 | $19.04 | $19.04 | 1,643 |
| 2022-09-09 | $18.76 | $18.81 | $18.76 | $18.81 | $18.81 | 699 |
| 2022-09-08 | $18.11 | $18.37 | $17.86 | $18.37 | $18.37 | 793 |
| 2022-09-07 | $17.80 | $18.06 | $17.72 | $18.06 | $18.06 | 5,720 |
| 2022-09-06 | $17.52 | $17.55 | $17.27 | $17.55 | $17.55 | 3,494 |
| 2022-09-02 | $17.78 | $17.78 | $17.56 | $17.56 | $17.56 | 237 |
| 2022-09-01 | $17.45 | $17.73 | $17.42 | $17.73 | $17.73 | 449 |
| 2022-08-31 | $17.98 | $17.98 | $17.94 | $17.94 | $17.94 | 412 |
| 2022-08-30 | $18.32 | $18.32 | $17.99 | $17.99 | $17.99 | 2,262 |
| 2022-08-29 | $18.38 | $18.38 | $18.27 | $18.27 | $18.27 | 1,725 |
| 2022-08-26 | $19.18 | $19.18 | $18.41 | $18.45 | $18.45 | 3,534 |
| 2022-08-25 | $18.96 | $19.09 | $18.91 | $19.09 | $19.09 | 1,019 |
| 2022-08-24 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 263 |
| 2022-08-23 | $18.65 | $18.69 | $18.65 | $18.69 | $18.69 | 606 |
| 2022-08-22 | $18.90 | $18.90 | $18.46 | $18.46 | $18.46 | 2,256 |
| 2022-08-19 | $19.08 | $19.08 | $18.85 | $18.92 | $18.92 | 1,889 |
| 2022-08-18 | $19.42 | $19.45 | $19.42 | $19.45 | $19.45 | 363 |
| 2022-08-17 | $19.25 | $19.30 | $19.12 | $19.24 | $19.24 | 1,151 |
| 2022-08-16 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 123 |
| 2022-08-15 | $19.47 | $19.62 | $19.47 | $19.62 | $19.62 | 1,139 |
| 2022-08-12 | $19.24 | $19.55 | $19.23 | $19.55 | $19.55 | 3,622 |
| 2022-08-11 | $19.29 | $19.30 | $19.15 | $19.15 | $19.15 | 1,195 |
| 2022-08-10 | $18.85 | $19.27 | $18.85 | $19.26 | $19.26 | 2,844 |
| 2022-08-09 | $18.67 | $18.67 | $18.55 | $18.57 | $18.57 | 510 |
| 2022-08-08 | $19.29 | $19.37 | $18.95 | $18.98 | $18.98 | 7,760 |
| 2022-08-05 | $18.82 | $18.99 | $18.80 | $18.94 | $18.94 | 2,466 |
| 2022-08-04 | $19.11 | $19.12 | $19.04 | $19.11 | $19.11 | 1,647 |
| 2022-08-03 | $19.12 | $19.18 | $18.84 | $19.14 | $19.14 | 4,681 |
| 2022-08-02 | $18.85 | $19.22 | $18.83 | $18.93 | $18.93 | 1,842 |
| 2022-08-01 | $18.80 | $18.88 | $18.65 | $18.70 | $18.70 | 7,651 |
| 2022-07-29 | $18.43 | $18.61 | $18.24 | $18.61 | $18.61 | 2,991 |
| 2022-07-28 | $18.18 | $18.21 | $18.13 | $18.21 | $18.21 | 985 |
| 2022-07-27 | $17.38 | $17.68 | $17.38 | $17.59 | $17.59 | 828 |
| 2022-07-26 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 28 |
| 2022-07-25 | $17.30 | $17.30 | $17.24 | $17.24 | $17.24 | 1,845 |
| 2022-07-22 | $17.27 | $17.36 | $17.27 | $17.35 | $17.35 | 1,142 |
| 2022-07-21 | $17.61 | $17.80 | $17.50 | $17.80 | $17.80 | 995 |
| 2022-07-20 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 252 |
| 2022-07-19 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 206 |
| 2022-07-18 | $16.80 | $16.85 | $16.49 | $16.49 | $16.49 | 696 |
| 2022-07-15 | $16.19 | $16.42 | $16.19 | $16.42 | $16.42 | 759 |
| 2022-07-14 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 37 |
| 2022-07-13 | $15.80 | $16.28 | $15.80 | $16.23 | $16.23 | 2,399 |
| 2022-07-12 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 61 |
| 2022-07-11 | $17.05 | $17.05 | $16.46 | $16.46 | $16.46 | 1,283 |
| 2022-07-08 | $16.91 | $17.02 | $16.91 | $17.02 | $17.02 | 372 |
| 2022-07-07 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 108 |
| 2022-07-06 | $16.47 | $16.47 | $16.40 | $16.40 | $16.40 | 126 |
| 2022-07-05 | $15.95 | $16.48 | $15.95 | $16.48 | $16.48 | 2,356 |
| 2022-07-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 251 |
| 2022-06-30 | $15.91 | $15.91 | $15.79 | $15.79 | $15.79 | 266 |
| 2022-06-29 | $16.00 | $16.01 | $15.96 | $15.96 | $15.96 | 327 |
| 2022-06-28 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 736 |
| 2022-06-27 | $16.97 | $17.03 | $16.88 | $16.88 | $16.88 | 2,774 |
| 2022-06-24 | $16.86 | $16.97 | $16.86 | $16.97 | $16.97 | 497 |
| 2022-06-23 | $16.17 | $16.32 | $16.17 | $16.32 | $16.32 | 570 |
| 2022-06-22 | $16.34 | $16.34 | $16.08 | $16.08 | $16.08 | 314 |
| 2022-06-21 | $16.00 | $16.35 | $15.99 | $16.18 | $16.18 | 4,938 |
| 2022-06-17 | $15.65 | $15.71 | $15.65 | $15.71 | $15.71 | 758 |
| 2022-06-16 | $15.50 | $15.55 | $15.13 | $15.42 | $15.42 | 20,612 |
| 2022-06-15 | $16.32 | $16.56 | $16.18 | $16.38 | $16.38 | 2,569 |
| 2022-06-14 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 300 |
| 2022-06-13 | $16.70 | $16.70 | $15.78 | $15.84 | $15.84 | 16,327 |
| 2022-06-10 | $16.95 | $16.96 | $16.90 | $16.90 | $16.90 | 1,084 |
| 2022-06-09 | $17.68 | $17.68 | $17.59 | $17.59 | $17.59 | 577 |
| 2022-06-08 | $18.00 | $18.11 | $18.00 | $18.05 | $18.05 | 494 |
| 2022-06-07 | $17.87 | $18.06 | $17.87 | $18.06 | $18.06 | 359 |
| 2022-06-06 | $18.03 | $18.03 | $17.87 | $17.87 | $17.87 | 1,013 |
| 2022-06-03 | $17.61 | $17.71 | $17.61 | $17.69 | $17.69 | 697 |
| 2022-06-02 | $17.50 | $18.14 | $17.50 | $18.14 | $18.14 | 4,281 |
| 2022-06-01 | $17.65 | $17.65 | $17.14 | $17.33 | $17.33 | 6,706 |
| 2022-05-31 | $17.60 | $17.60 | $17.43 | $17.45 | $17.45 | 907 |
| 2022-05-27 | $17.44 | $17.66 | $17.44 | $17.66 | $17.66 | 5,653 |
| 2022-05-26 | $16.31 | $17.01 | $16.31 | $16.99 | $16.99 | 1,311 |
| 2022-05-25 | $15.63 | $16.40 | $15.63 | $16.31 | $16.31 | 17,361 |
| 2022-05-24 | $15.82 | $15.82 | $15.67 | $15.82 | $15.82 | 1,955 |
| 2022-05-23 | $16.62 | $16.63 | $16.58 | $16.63 | $16.63 | 949 |
| 2022-05-20 | $16.23 | $16.42 | $15.98 | $16.42 | $16.42 | 2,533 |
| 2022-05-19 | $16.51 | $16.57 | $16.51 | $16.53 | $16.53 | 2,709 |
| 2022-05-18 | $16.96 | $16.96 | $16.40 | $16.40 | $16.40 | 1,757 |
| 2022-05-17 | $17.20 | $17.25 | $17.09 | $17.25 | $17.25 | 782 |
| 2022-05-16 | $17.43 | $17.43 | $16.77 | $16.77 | $16.77 | 2,501 |
| 2022-05-13 | $16.91 | $17.38 | $16.91 | $17.18 | $17.18 | 7,976 |
| 2022-05-12 | $16.19 | $16.62 | $15.90 | $16.34 | $16.34 | 12,562 |
| 2022-05-11 | $16.54 | $16.91 | $16.11 | $16.14 | $16.14 | 5,969 |
| 2022-05-10 | $16.89 | $16.89 | $16.25 | $16.64 | $16.64 | 6,663 |
| 2022-05-09 | $17.62 | $17.62 | $16.51 | $16.52 | $16.52 | 5,496 |
| 2022-05-06 | $17.80 | $18.09 | $17.50 | $17.82 | $17.82 | 3,186 |
| 2022-05-05 | $19.31 | $19.31 | $18.05 | $18.19 | $18.19 | 4,738 |
| 2022-05-04 | $18.50 | $19.37 | $18.50 | $19.37 | $19.37 | 628 |
| 2022-05-03 | $18.75 | $18.87 | $18.75 | $18.80 | $18.80 | 454 |
| 2022-05-02 | $18.49 | $18.83 | $18.31 | $18.82 | $18.82 | 2,525 |
| 2022-04-29 | $19.11 | $19.17 | $18.41 | $18.41 | $18.41 | 5,066 |
| 2022-04-28 | $19.02 | $19.02 | $18.93 | $18.93 | $18.93 | 12,368 |
| 2022-04-27 | $18.92 | $18.92 | $18.49 | $18.60 | $18.60 | 1,848 |
| 2022-04-26 | $18.79 | $18.89 | $18.66 | $18.66 | $18.66 | 3,827 |
| 2022-04-25 | $19.05 | $19.19 | $19.05 | $19.19 | $19.19 | 845 |
| 2022-04-22 | $19.40 | $19.44 | $19.26 | $19.26 | $19.26 | 1,517 |
| 2022-04-21 | $21.19 | $21.19 | $19.78 | $19.81 | $19.81 | 4,565 |
| 2022-04-20 | $20.72 | $20.78 | $20.55 | $20.55 | $20.55 | 1,640 |
| 2022-04-19 | $20.47 | $20.92 | $20.38 | $20.92 | $20.92 | 2,892 |
| 2022-04-18 | $20.28 | $20.29 | $20.18 | $20.29 | $20.29 | 3,330 |
| 2022-04-14 | $20.71 | $20.71 | $20.44 | $20.44 | $20.44 | 226 |
| 2022-04-13 | $20.51 | $20.81 | $20.51 | $20.79 | $20.79 | 1,764 |
| 2022-04-12 | $20.60 | $20.69 | $20.21 | $20.21 | $20.21 | 1,846 |
| 2022-04-11 | $20.30 | $20.45 | $20.29 | $20.29 | $20.29 | 710 |
| 2022-04-08 | $20.65 | $20.86 | $20.65 | $20.67 | $20.67 | 2,100 |
| 2022-04-07 | $20.96 | $21.08 | $20.64 | $21.00 | $21.00 | 1,211 |
| 2022-04-06 | $21.25 | $21.25 | $20.68 | $20.93 | $20.93 | 11,316 |
| 2022-04-05 | $21.57 | $21.79 | $21.54 | $21.54 | $21.54 | 3,772 |
| 2022-04-04 | $21.82 | $22.24 | $21.82 | $22.24 | $22.24 | 3,561 |
| 2022-04-01 | $21.82 | $21.82 | $21.56 | $21.70 | $21.70 | 6,396 |
| 2022-03-31 | $21.94 | $21.94 | $21.63 | $21.63 | $21.63 | 2,686 |
| 2022-03-30 | $22.04 | $22.12 | $21.85 | $21.85 | $21.85 | 2,278 |
| 2022-03-29 | $22.09 | $22.23 | $22.00 | $22.15 | $22.15 | 7,093 |
| 2022-03-28 | $21.58 | $21.65 | $21.46 | $21.65 | $21.65 | 15,196 |
| 2022-03-25 | $21.54 | $21.54 | $21.04 | $21.29 | $21.29 | 593 |
| 2022-03-24 | $21.00 | $21.42 | $21.00 | $21.42 | $21.42 | 1,159 |
| 2022-03-23 | $21.59 | $21.59 | $20.99 | $21.03 | $21.03 | 4,137 |
| 2022-03-22 | $21.08 | $21.35 | $21.08 | $21.35 | $21.35 | 2,374 |
| 2022-03-21 | $20.73 | $21.24 | $20.73 | $21.00 | $21.00 | 13,932 |
| 2022-03-18 | $20.45 | $20.94 | $20.45 | $20.94 | $20.94 | 1,171 |
| 2022-03-17 | $19.85 | $20.31 | $19.85 | $20.31 | $20.31 | 2,436 |
| 2022-03-16 | $19.47 | $19.93 | $19.45 | $19.89 | $19.89 | 1,213 |
| 2022-03-15 | $18.67 | $18.87 | $18.67 | $18.87 | $18.87 | 1,039 |
| 2022-03-14 | $19.07 | $19.07 | $18.31 | $18.44 | $18.44 | 2,032 |
| 2022-03-11 | $19.47 | $19.47 | $19.08 | $19.08 | $19.08 | 2,283 |
| 2022-03-10 | $19.62 | $19.70 | $19.38 | $19.69 | $19.69 | 2,178 |
| 2022-03-09 | $19.57 | $19.90 | $19.57 | $19.86 | $19.86 | 3,322 |
| 2022-03-08 | $18.83 | $19.22 | $18.79 | $19.01 | $19.01 | 11,537 |
| 2022-03-07 | $19.91 | $19.91 | $18.98 | $18.98 | $18.98 | 5,459 |
| 2022-03-04 | $20.17 | $20.17 | $19.68 | $19.75 | $19.75 | 3,637 |
| 2022-03-03 | $20.32 | $20.32 | $20.20 | $20.26 | $20.26 | 694 |
| 2022-03-02 | $20.57 | $20.83 | $20.57 | $20.83 | $20.83 | 792 |
| 2022-03-01 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 287 |
| 2022-02-28 | $20.84 | $20.95 | $20.83 | $20.95 | $20.95 | 2,001 |
| 2022-02-25 | $20.75 | $20.76 | $20.30 | $20.69 | $20.69 | 5,161 |
| 2022-02-24 | $18.38 | $20.43 | $18.38 | $20.43 | $20.43 | 7,407 |
| 2022-02-23 | $20.28 | $20.28 | $19.55 | $19.55 | $19.55 | 2,337 |
| 2022-02-22 | $20.16 | $20.61 | $20.00 | $20.11 | $20.11 | 4,695 |
| 2022-02-18 | $21.20 | $21.20 | $20.48 | $20.48 | $20.48 | 5,977 |
| 2022-02-17 | $21.57 | $21.57 | $21.05 | $21.09 | $21.09 | 5,814 |
| 2022-02-16 | $21.67 | $21.86 | $21.63 | $21.86 | $21.86 | 2,094 |
| 2022-02-15 | $21.50 | $21.80 | $21.50 | $21.80 | $21.80 | 2,087 |
| 2022-02-14 | $21.46 | $21.47 | $21.04 | $21.10 | $21.10 | 7,741 |
| 2022-02-11 | $21.80 | $21.84 | $20.84 | $21.14 | $21.14 | 3,677 |
| 2022-02-10 | $22.05 | $22.50 | $21.90 | $21.90 | $21.90 | 3,476 |
| 2022-02-09 | $21.99 | $22.22 | $21.99 | $22.22 | $22.22 | 2,178 |
| 2022-02-08 | $21.00 | $21.49 | $21.00 | $21.49 | $21.49 | 1,682 |
| 2022-02-07 | $21.14 | $21.14 | $20.90 | $20.91 | $20.91 | 2,126 |
| 2022-02-04 | $20.80 | $21.16 | $20.79 | $21.07 | $21.07 | 2,361 |
| 2022-02-03 | $20.79 | $21.02 | $20.45 | $20.46 | $20.46 | 5,940 |
| 2022-02-02 | $21.75 | $21.75 | $21.14 | $21.20 | $21.20 | 5,177 |
| 2022-02-01 | $21.31 | $21.44 | $21.12 | $21.44 | $21.44 | 5,221 |
| 2022-01-31 | $20.38 | $21.15 | $20.35 | $21.15 | $21.15 | 12,497 |
| 2022-01-28 | $19.42 | $20.02 | $19.33 | $20.02 | $20.02 | 11,927 |
| 2022-01-27 | $20.41 | $20.41 | $19.39 | $19.42 | $19.42 | 39,103 |
| 2022-01-26 | $20.51 | $21.16 | $20.01 | $21.16 | $21.16 | 6,828 |
| 2022-01-25 | $20.43 | $20.50 | $20.12 | $20.23 | $20.23 | 1,963 |
| 2022-01-24 | $19.91 | $20.70 | $19.23 | $20.70 | $20.70 | 30,540 |
| 2022-01-21 | $21.21 | $21.22 | $20.50 | $20.54 | $20.54 | 19,949 |
| 2022-01-20 | $21.80 | $22.07 | $21.24 | $21.24 | $21.24 | 1,915 |
| 2022-01-19 | $22.00 | $22.00 | $21.47 | $21.47 | $21.47 | 39,214 |
| 2022-01-18 | $22.53 | $22.53 | $21.80 | $21.84 | $21.84 | 12,130 |
| 2022-01-14 | $22.58 | $22.68 | $22.17 | $22.53 | $22.53 | 5,237 |
| 2022-01-13 | $23.60 | $23.60 | $22.54 | $22.54 | $22.54 | 3,225 |
| 2022-01-12 | $23.54 | $23.62 | $23.07 | $23.39 | $23.39 | 6,689 |
| 2022-01-11 | $22.73 | $23.31 | $22.73 | $23.31 | $23.31 | 5,805 |
| 2022-01-10 | $22.57 | $22.73 | $22.03 | $22.73 | $22.73 | 6,684 |
| 2022-01-07 | $23.28 | $23.28 | $22.67 | $22.71 | $22.71 | 10,518 |
| 2022-01-06 | $23.02 | $23.28 | $22.62 | $23.28 | $23.28 | 1,829 |
| 2022-01-05 | $24.00 | $24.00 | $22.92 | $22.97 | $22.97 | 11,594 |
| 2022-01-04 | $24.90 | $24.90 | $23.87 | $24.02 | $24.02 | 6,580 |
| 2022-01-03 | $24.76 | $24.87 | $24.35 | $24.66 | $24.66 | 5,805 |
| 2021-12-31 | $24.94 | $24.94 | $24.18 | $24.25 | $24.25 | 10,250 |
| 2021-12-30 | $24.29 | $24.71 | $24.29 | $24.68 | $24.68 | 11,272 |
| 2021-12-29 | $24.20 | $24.43 | $24.16 | $24.39 | $24.39 | 8,285 |
| 2021-12-28 | $24.75 | $24.75 | $24.35 | $24.36 | $24.36 | 8,658 |
| 2021-12-27 | $24.50 | $24.71 | $24.50 | $24.67 | $24.67 | 10,705 |
| 2021-12-23 | $24.19 | $24.49 | $23.95 | $24.35 | $24.35 | 7,899 |
| 2021-12-22 | $23.70 | $24.01 | $23.60 | $23.97 | $23.97 | 16,110 |
| 2021-12-21 | $22.62 | $23.63 | $22.62 | $23.53 | $23.53 | 10,985 |
| 2021-12-20 | $22.99 | $23.03 | $22.64 | $22.95 | $22.94 | 13,763 |
| 2021-12-17 | $22.67 | $23.50 | $22.67 | $23.31 | $23.30 | 7,952 |
| 2021-12-16 | $23.74 | $23.74 | $23.01 | $23.08 | $23.07 | 3,763 |
| 2021-12-15 | $23.17 | $23.82 | $23.00 | $23.55 | $23.54 | 6,982 |
| 2021-12-14 | $23.45 | $23.45 | $23.14 | $23.32 | $23.31 | 8,217 |
| 2021-12-13 | $24.13 | $24.20 | $23.70 | $23.76 | $23.75 | 16,379 |
| 2021-12-10 | $24.46 | $24.50 | $24.10 | $24.24 | $24.23 | 9,885 |
| 2021-12-09 | $24.96 | $24.96 | $24.42 | $24.42 | $24.41 | 6,862 |
| 2021-12-08 | $24.95 | $25.10 | $24.71 | $24.99 | $24.98 | 8,303 |
| 2021-12-07 | $24.38 | $24.91 | $24.38 | $24.70 | $24.69 | 19,746 |
| 2021-12-06 | $23.58 | $24.04 | $23.27 | $23.87 | $23.86 | 24,647 |
| 2021-12-03 | $24.82 | $24.82 | $23.48 | $23.76 | $23.75 | 30,488 |
| 2021-12-02 | $24.54 | $24.68 | $24.09 | $24.57 | $24.56 | 12,705 |
| 2021-12-01 | $25.27 | $25.41 | $24.28 | $24.30 | $24.29 | 18,670 |
| 2021-11-30 | $25.46 | $25.55 | $24.86 | $25.01 | $25.00 | 14,300 |
| 2021-11-29 | $25.41 | $25.58 | $25.27 | $25.54 | $25.53 | 9,156 |
| 2021-11-26 | $25.60 | $25.60 | $25.10 | $25.17 | $25.16 | 7,508 |
| 2021-11-24 | $25.22 | $25.70 | $25.14 | $25.70 | $25.69 | 5,802 |
| 2021-11-23 | $26.10 | $26.10 | $25.32 | $25.63 | $25.62 | 17,880 |
| 2021-11-22 | $26.49 | $26.60 | $25.80 | $26.01 | $26.00 | 12,405 |
| 2021-11-19 | $26.46 | $26.64 | $26.41 | $26.52 | $26.51 | 15,501 |
| 2021-11-18 | $26.85 | $26.85 | $26.41 | $26.56 | $26.55 | 6,287 |
| 2021-11-17 | $26.90 | $26.91 | $26.57 | $26.67 | $26.66 | 12,724 |
| 2021-11-16 | $26.56 | $26.90 | $26.56 | $26.90 | $26.89 | 14,713 |
| 2021-11-15 | $26.83 | $26.83 | $26.46 | $26.56 | $26.55 | 16,376 |
| 2021-11-12 | $26.50 | $26.87 | $26.50 | $26.84 | $26.83 | 10,347 |
| 2021-11-11 | $26.82 | $26.82 | $26.62 | $26.67 | $26.66 | 13,876 |
| 2021-11-10 | $26.95 | $26.95 | $26.27 | $26.51 | $26.50 | 19,204 |
| 2021-11-09 | $27.25 | $27.41 | $26.86 | $27.01 | $27.00 | 41,732 |
| 2021-11-08 | $27.15 | $27.54 | $27.15 | $27.45 | $27.44 | 15,832 |
| 2021-11-05 | $27.60 | $27.60 | $27.29 | $27.34 | $27.33 | 33,293 |
| 2021-11-04 | $27.33 | $27.51 | $27.23 | $27.40 | $27.39 | 33,384 |
| 2021-11-03 | $27.04 | $27.23 | $26.90 | $27.17 | $27.16 | 24,651 |
| 2021-11-02 | $27.45 | $27.45 | $26.90 | $27.03 | $27.02 | 51,149 |
| 2021-11-01 | $27.30 | $27.30 | $27.01 | $27.24 | $27.23 | 87,904 |
| 2021-10-29 | $27.00 | $27.00 | $26.68 | $26.90 | $26.89 | 36,939 |
| 2021-10-28 | $26.60 | $26.73 | $26.40 | $26.73 | $26.72 | 6,627 |
| 2021-10-27 | $26.42 | $26.54 | $26.18 | $26.18 | $26.17 | 7,031 |
| 2021-10-26 | $26.59 | $26.67 | $26.20 | $26.23 | $26.22 | 30,268 |
| 2021-10-25 | $26.18 | $26.41 | $25.97 | $26.36 | $26.35 | 21,542 |
| 2021-10-22 | $26.54 | $26.54 | $25.73 | $25.89 | $25.88 | 15,005 |
| 2021-10-21 | $26.06 | $26.39 | $26.06 | $26.36 | $26.35 | 5,051 |
| 2021-10-20 | $26.50 | $26.50 | $26.05 | $26.05 | $26.04 | 4,250 |
| 2021-10-19 | $26.27 | $26.32 | $26.14 | $26.19 | $26.18 | 7,454 |
| 2021-10-18 | $25.85 | $26.05 | $25.75 | $26.05 | $26.04 | 14,961 |
| 2021-10-15 | $25.75 | $25.78 | $25.59 | $25.68 | $25.67 | 12,620 |
| 2021-10-14 | $25.45 | $25.58 | $25.45 | $25.53 | $25.52 | 13,375 |
| 2021-10-13 | $25.13 | $25.16 | $25.07 | $25.16 | $25.16 | 3,941 |
| 2021-10-12 | $24.86 | $25.02 | $24.85 | $24.94 | $24.93 | 8,246 |
| 2021-10-11 | $24.95 | $25.05 | $24.78 | $24.78 | $24.77 | 4,506 |
| 2021-10-08 | $25.03 | $25.23 | $24.95 | $24.97 | $24.96 | 5,299 |
| 2021-10-07 | $25.00 | $25.29 | $25.00 | $25.13 | $25.12 | 9,963 |
| 2021-10-06 | $24.34 | $24.66 | $24.13 | $24.61 | $24.60 | 14,828 |
| 2021-10-05 | $24.27 | $24.58 | $24.27 | $24.41 | $24.40 | 1,991 |
| 2021-10-04 | $24.98 | $24.98 | $23.89 | $24.01 | $24.00 | 13,917 |
| 2021-10-01 | $24.50 | $24.80 | $24.46 | $24.77 | $24.76 | 11,634 |
| 2021-09-30 | $24.66 | $24.66 | $24.41 | $24.50 | $24.50 | 5,377 |
| 2021-09-29 | $24.63 | $24.88 | $24.47 | $24.51 | $24.50 | 14,037 |
| 2021-09-28 | $25.10 | $25.11 | $24.70 | $24.79 | $24.78 | 31,345 |
| 2021-09-27 | $25.69 | $25.69 | $25.44 | $25.53 | $25.53 | 9,150 |
| 2021-09-24 | $25.60 | $25.65 | $25.41 | $25.62 | $25.61 | 6,292 |
| 2021-09-23 | $25.52 | $25.69 | $25.52 | $25.68 | $25.67 | 10,896 |
| 2021-09-22 | $25.09 | $25.39 | $25.08 | $25.33 | $25.32 | 6,879 |
| 2021-09-21 | $25.07 | $25.11 | $24.81 | $24.99 | $24.98 | 20,726 |
| 2021-09-20 | $25.12 | $25.12 | $24.42 | $24.72 | $24.71 | 26,222 |
| 2021-09-17 | $25.50 | $25.50 | $25.22 | $25.32 | $25.31 | 11,284 |
| 2021-09-16 | $25.42 | $25.43 | $25.15 | $25.43 | $25.42 | 30,857 |
| 2021-09-15 | $25.13 | $25.33 | $24.88 | $25.30 | $25.29 | 44,184 |
| 2021-09-14 | $25.45 | $25.45 | $24.89 | $24.97 | $24.97 | 18,546 |
| 2021-09-13 | $25.68 | $25.68 | $24.78 | $25.09 | $25.08 | 18,822 |
| 2021-09-10 | $25.85 | $25.85 | $25.33 | $25.33 | $25.32 | 27,583 |
| 2021-09-09 | $25.71 | $25.73 | $25.51 | $25.57 | $25.56 | 60,677 |
| 2021-09-08 | $26.00 | $27.11 | $25.40 | $25.48 | $25.47 | 97,591 |
| 2021-09-07 | $25.75 | $25.85 | $25.75 | $25.78 | $25.77 | 17,169 |
| 2021-09-03 | $25.52 | $25.76 | $25.52 | $25.73 | $25.72 | 13,341 |
| 2021-09-02 | $25.87 | $25.87 | $25.59 | $25.64 | $25.63 | 39,152 |
| 2021-09-01 | $25.64 | $25.82 | $25.53 | $25.65 | $25.64 | 14,313 |
| 2021-08-31 | $26.88 | $26.88 | $25.47 | $25.53 | $25.52 | 25,249 |
| 2021-08-30 | $25.69 | $25.69 | $25.46 | $25.61 | $25.60 | 23,777 |
| 2021-08-27 | $25.47 | $25.53 | $25.29 | $25.45 | $25.44 | 42,039 |
| 2021-08-26 | $25.57 | $25.57 | $25.16 | $25.16 | $25.15 | 35,666 |
| 2021-08-25 | $25.51 | $25.59 | $25.42 | $25.51 | $25.50 | 54,356 |
| 2021-08-24 | $25.12 | $25.72 | $25.12 | $25.49 | $25.48 | 101,298 |
The Future Fund Active ETF (FFND) News Headlines
Recent The Future Fund Active ETF (FFND) News
Similar Companies to The Future Fund Active ETF (FFND) 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 | -- | -- | -- |