FPA GLOBAL EQUITY ETF (FPAG) Exchange: BATS
Data as of April 25, 2024
$27.84 ($-0.42) -1.49%
FPA GLOBAL EQUITY ETF - Daily Information
Click for more stock information on FPA GLOBAL EQUITY ETF .Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $27.68 |
Previous Close | $27.84 |
High | $27.97 |
Low | $27.53 |
Adjusted Open | $27.68 |
Previous Adjusted Close | $27.84 |
Adjusted High | $27.97 |
Adjusted Low | $27.53 |
About FPA GLOBAL EQUITY ETF (FPAG)
Although the Fund has adopted a policy to invest at least 80% of its assets in equity securities, the Adviserexpects to invest, under normal circumstances, at least 95% of the Funds assets in equity securities. The Fund invests primarilyin publicly traded common stocks of mid- and large-cap U.S. and non-U.S. companies, including companies in emerging market countries.The Fund defines mid- and large-cap companies to be those with market capitalization equal to or greater than $10 billion at the timeof initial purchase. These securities may be traded on major stock exchanges, regional stock exchanges, over-the-counter markets andother quotation systems. Under normal circumstances, the Fund expects to invest at least 40% of its total assets in equity securitiesof non-U.S. issuers (i.e., issuers headquartered outside the U.S. or at least 50% of its assets are outside the U.S. or 50%of its gross income is from non-U.S. sources). The equity securities held by the Fund may include common stocks, preferred stocks, anddepositary receipts. TheAdviser manages the Funds portfolio according to its Contrarian Value Equity Strategy, which seeks to invest in companies thatcurrently appear out of favor or undervalued by the stock market, including those mired in bad news according to media headlines, buthave a favorable outlook for growth in the Advisers estimation over 5-10 years. The Adviser conducts deep research into the underlyingfinancial condition and prospects of individual companies, including potential future earnings, cash flow, and dividends. The Adviserconsults with Wall Street professionals, industry consultants and the target companys customers, competitors and executives tounderstand the companys potential. The Adviser may, as part of its research, review current and historic SEC filings, conferencecall transcripts, and relevant periodicals to gain a full picture of the company.Afteridentifying target companies for the Fund, the Adviser selects the companies whose equity securities are offered at a substantialdiscount to the Advisers estimation of the companys worth or intrinsic value. In seeking a substantial discount,the Adviser looks for genuine bargains by seeking securities it believes have a compelling economic risk/reward proposition on an absolutebasis. The Adviser may sell a security if its market price exceeds the Advisers estimate of its intrinsic value, or if its economicrisk/reward proposition is no longer compelling or less compelling than that of other investments found by the Adviser. To achieve itsobjective, the Adviser may, at times, accept market volatility in the Funds share price and short-term Fund underperformance.
Invest in FPA GLOBAL EQUITY ETF (FPAG)
Historical Stock Data for FPA GLOBAL EQUITY ETF (FPAG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $27.68 | $27.97 | $27.53 | $27.84 | $27.84 | 49,370 |
2024-04-24 | $28.41 | $28.41 | $28.21 | $28.26 | $28.26 | 61,213 |
2024-04-23 | $28.00 | $28.27 | $28.00 | $28.18 | $28.18 | 42,481 |
2024-04-22 | $27.66 | $27.93 | $27.65 | $27.83 | $27.83 | 46,534 |
2024-04-19 | $27.64 | $27.66 | $27.45 | $27.51 | $27.51 | 32,874 |
2024-04-18 | $27.64 | $27.88 | $27.61 | $27.62 | $27.62 | 35,502 |
2024-04-17 | $27.82 | $27.82 | $27.57 | $27.61 | $27.61 | 11,640 |
2024-04-16 | $27.67 | $27.83 | $27.62 | $27.67 | $27.67 | 22,689 |
2024-04-15 | $28.36 | $28.36 | $27.68 | $27.78 | $27.78 | 10,155 |
2024-04-12 | $28.34 | $28.34 | $27.97 | $28.03 | $28.03 | 7,348 |
2024-04-11 | $28.39 | $28.56 | $28.27 | $28.54 | $28.54 | 35,062 |
2024-04-10 | $28.42 | $28.43 | $28.30 | $28.38 | $28.38 | 13,078 |
2024-04-09 | $28.77 | $28.77 | $28.60 | $28.74 | $28.74 | 13,113 |
2024-04-08 | $28.61 | $28.75 | $28.61 | $28.68 | $28.68 | 15,567 |
2024-04-05 | $28.42 | $28.63 | $28.42 | $28.59 | $28.59 | 14,550 |
2024-04-04 | $28.88 | $28.93 | $28.33 | $28.37 | $28.37 | 13,125 |
2024-04-03 | $28.63 | $28.74 | $28.55 | $28.67 | $28.67 | 13,131 |
2024-04-02 | $28.51 | $28.55 | $28.50 | $28.55 | $28.55 | 15,357 |
2024-04-01 | $28.85 | $28.88 | $28.66 | $28.78 | $28.78 | 17,474 |
2024-03-28 | $28.87 | $28.92 | $28.77 | $28.87 | $28.87 | 58,751 |
2024-03-27 | $28.52 | $28.77 | $28.52 | $28.77 | $28.77 | 17,584 |
2024-03-26 | $28.64 | $28.64 | $28.48 | $28.52 | $28.52 | 11,893 |
2024-03-25 | $28.57 | $28.59 | $28.49 | $28.51 | $28.51 | 15,114 |
2024-03-22 | $28.58 | $28.69 | $28.58 | $28.67 | $28.67 | 21,300 |
2024-03-21 | $28.72 | $28.78 | $28.69 | $28.69 | $28.69 | 33,833 |
2024-03-20 | $28.22 | $28.58 | $28.22 | $28.53 | $28.53 | 483,434 |
2024-03-19 | $28.04 | $28.21 | $27.95 | $28.20 | $28.20 | 11,616 |
2024-03-18 | $28.21 | $28.21 | $28.08 | $28.08 | $28.08 | 2,363 |
2024-03-15 | $28.05 | $28.07 | $27.97 | $27.97 | $27.97 | 6,075 |
2024-03-14 | $28.26 | $28.26 | $28.14 | $28.20 | $28.15 | 42,548 |
2024-03-13 | $28.44 | $28.47 | $28.38 | $28.43 | $28.38 | 5,382 |
2024-03-12 | $28.24 | $28.31 | $28.19 | $28.31 | $28.26 | 5,609 |
2024-03-11 | $27.93 | $28.07 | $27.93 | $28.04 | $28.04 | 2,102 |
2024-03-08 | $28.31 | $28.31 | $28.01 | $28.03 | $28.03 | 4,283 |
2024-03-07 | $28.10 | $28.17 | $28.10 | $28.14 | $28.14 | 8,131 |
2024-03-06 | $27.75 | $27.81 | $27.69 | $27.76 | $27.76 | 12,087 |
2024-03-05 | $27.67 | $27.67 | $27.51 | $27.59 | $27.59 | 5,774 |
2024-03-04 | $27.86 | $27.89 | $27.82 | $27.82 | $27.82 | 4,328 |
2024-03-01 | $27.75 | $27.92 | $27.75 | $27.91 | $27.91 | 45,006 |
2024-02-29 | $27.58 | $27.67 | $27.53 | $27.62 | $27.62 | 20,936 |
2024-02-28 | $27.44 | $27.44 | $27.34 | $27.38 | $27.38 | 13,048 |
2024-02-27 | $27.54 | $27.60 | $27.47 | $27.53 | $27.53 | 6,727 |
2024-02-26 | $27.64 | $27.64 | $27.48 | $27.48 | $27.48 | 8,052 |
2024-02-23 | $27.74 | $27.79 | $27.70 | $27.73 | $27.73 | 14,350 |
2024-02-22 | $27.72 | $27.73 | $27.66 | $27.73 | $27.73 | 4,876 |
2024-02-21 | $27.09 | $27.29 | $27.09 | $27.29 | $27.29 | 2,339 |
2024-02-20 | $27.21 | $27.26 | $27.12 | $27.24 | $27.24 | 19,536 |
2024-02-16 | $27.39 | $27.39 | $27.23 | $27.23 | $27.23 | 3,374 |
2024-02-15 | $27.26 | $27.39 | $27.26 | $27.38 | $27.38 | 5,191 |
2024-02-14 | $26.91 | $27.04 | $26.90 | $27.04 | $27.04 | 5,969 |
2024-02-13 | $27.07 | $27.07 | $26.66 | $26.78 | $26.78 | 8,772 |
2024-02-12 | $27.35 | $27.49 | $27.34 | $27.35 | $27.35 | 8,013 |
2024-02-09 | $27.20 | $27.28 | $27.17 | $27.27 | $27.27 | 11,774 |
2024-02-08 | $27.20 | $27.25 | $27.08 | $27.13 | $27.13 | 31,431 |
2024-02-07 | $27.11 | $28.01 | $27.09 | $28.01 | $28.01 | 18,267 |
2024-02-06 | $27.12 | $27.12 | $26.96 | $27.04 | $27.04 | 20,806 |
2024-02-05 | $26.94 | $27.07 | $26.94 | $27.02 | $27.02 | 7,041 |
2024-02-02 | $27.09 | $27.21 | $27.03 | $27.17 | $27.17 | 15,655 |
2024-02-01 | $26.79 | $26.95 | $26.72 | $26.93 | $26.93 | 74,873 |
2024-01-31 | $26.93 | $27.00 | $26.68 | $26.68 | $26.68 | 15,801 |
2024-01-30 | $27.18 | $27.20 | $27.13 | $27.13 | $27.13 | 29,901 |
2024-01-29 | $26.98 | $27.16 | $26.98 | $27.12 | $27.12 | 5,408 |
2024-01-26 | $26.80 | $26.87 | $26.80 | $26.83 | $26.83 | 3,859 |
2024-01-25 | $26.66 | $26.72 | $26.65 | $26.72 | $26.72 | 10,522 |
2024-01-24 | $26.67 | $26.67 | $26.49 | $26.52 | $26.52 | 1,978 |
2024-01-23 | $26.34 | $26.36 | $26.28 | $26.36 | $26.36 | 7,287 |
2024-01-22 | $26.34 | $26.34 | $26.20 | $26.25 | $26.25 | 8,288 |
2024-01-19 | $25.94 | $26.24 | $25.94 | $26.22 | $26.22 | 21,964 |
2024-01-18 | $25.66 | $25.91 | $25.66 | $25.91 | $25.91 | 12,528 |
2024-01-17 | $25.65 | $25.65 | $25.49 | $25.61 | $25.61 | 8,003 |
2024-01-16 | $26.04 | $26.04 | $25.85 | $25.88 | $25.88 | 18,549 |
2024-01-12 | $26.31 | $26.31 | $26.18 | $26.20 | $26.20 | 6,523 |
2024-01-11 | $26.01 | $26.21 | $26.01 | $26.20 | $26.20 | 27,056 |
2024-01-10 | $26.16 | $26.28 | $26.16 | $26.25 | $26.25 | 10,713 |
2024-01-09 | $26.13 | $26.15 | $26.08 | $26.13 | $26.13 | 10,205 |
2024-01-08 | $26.00 | $26.24 | $26.00 | $26.22 | $26.22 | 11,586 |
2024-01-05 | $25.84 | $25.98 | $25.84 | $25.89 | $25.89 | 32,300 |
2024-01-04 | $25.96 | $26.01 | $25.87 | $25.87 | $25.87 | 36,861 |
2024-01-03 | $26.00 | $26.16 | $26.00 | $26.02 | $26.02 | 14,699 |
2024-01-02 | $26.25 | $26.26 | $26.19 | $26.25 | $26.25 | 5,741 |
2023-12-29 | $26.63 | $26.63 | $26.49 | $26.56 | $26.56 | 5,574 |
2023-12-28 | $26.68 | $26.69 | $26.63 | $26.65 | $26.65 | 5,132 |
2023-12-27 | $26.60 | $26.60 | $26.57 | $26.59 | $26.59 | 5,704 |
2023-12-26 | $26.48 | $26.59 | $26.48 | $26.59 | $26.59 | 1,456 |
2023-12-22 | $26.49 | $26.57 | $26.38 | $26.40 | $26.40 | 31,551 |
2023-12-21 | $26.43 | $26.48 | $26.37 | $26.48 | $26.48 | 6,266 |
2023-12-20 | $26.51 | $26.57 | $26.13 | $26.14 | $26.14 | 10,558 |
2023-12-19 | $26.47 | $26.56 | $26.47 | $26.55 | $26.55 | 14,944 |
2023-12-18 | $26.31 | $26.35 | $26.27 | $26.30 | $26.30 | 1,625 |
2023-12-15 | $26.32 | $26.32 | $26.25 | $26.25 | $26.25 | 2,340 |
2023-12-14 | $26.34 | $26.53 | $26.31 | $26.40 | $26.40 | 184,917 |
2023-12-13 | $26.04 | $26.14 | $26.00 | $26.14 | $26.02 | 1,547 |
2023-12-12 | $25.69 | $25.77 | $25.68 | $25.74 | $25.62 | 1,592 |
2023-12-11 | $25.61 | $25.71 | $25.61 | $25.69 | $25.57 | 17,646 |
2023-12-08 | $25.55 | $25.60 | $25.47 | $25.59 | $25.59 | 4,063 |
2023-12-07 | $25.37 | $25.51 | $25.37 | $25.46 | $25.46 | 42,895 |
2023-12-06 | $25.26 | $25.26 | $25.06 | $25.06 | $25.06 | 2,007 |
2023-12-05 | $25.14 | $25.18 | $24.99 | $25.01 | $25.01 | 5,820 |
2023-12-04 | $25.37 | $25.37 | $25.12 | $25.23 | $25.23 | 8,671 |
2023-12-01 | $25.20 | $25.35 | $25.20 | $25.35 | $25.35 | 8,987 |
2023-11-30 | $25.06 | $25.15 | $25.05 | $25.15 | $25.15 | 19,019 |
2023-11-29 | $25.37 | $25.37 | $25.13 | $25.13 | $25.13 | 17,024 |
2023-11-28 | $25.26 | $25.26 | $25.19 | $25.23 | $25.23 | 2,513 |
2023-11-27 | $25.20 | $25.29 | $25.19 | $25.20 | $25.20 | 17,666 |
2023-11-24 | $25.30 | $25.36 | $25.30 | $25.31 | $25.31 | 11,603 |
2023-11-22 | $25.26 | $25.37 | $25.23 | $25.37 | $25.37 | 10,218 |
2023-11-21 | $25.16 | $25.19 | $25.15 | $25.15 | $25.15 | 8,243 |
2023-11-20 | $25.13 | $25.30 | $25.10 | $25.25 | $25.25 | 7,102 |
2023-11-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 958 |
2023-11-16 | $24.96 | $25.07 | $24.94 | $25.05 | $25.05 | 6,314 |
2023-11-15 | $25.09 | $25.09 | $25.06 | $25.06 | $25.06 | 1,041 |
2023-11-14 | $25.01 | $25.03 | $24.99 | $24.99 | $24.99 | 611 |
2023-11-13 | $24.22 | $24.37 | $24.22 | $24.33 | $24.33 | 4,509 |
2023-11-10 | $24.00 | $24.33 | $24.00 | $24.32 | $24.32 | 5,812 |
2023-11-09 | $24.25 | $24.30 | $24.01 | $24.01 | $24.01 | 1,087 |
2023-11-08 | $24.06 | $24.14 | $24.06 | $24.14 | $24.14 | 4,053 |
2023-11-07 | $24.07 | $24.17 | $24.07 | $24.09 | $24.09 | 17,956 |
2023-11-06 | $24.16 | $24.16 | $24.09 | $24.12 | $24.12 | 5,662 |
2023-11-03 | $24.17 | $24.30 | $24.15 | $24.15 | $24.15 | 12,285 |
2023-11-02 | $23.62 | $23.77 | $23.62 | $23.76 | $23.76 | 7,579 |
2023-11-01 | $23.05 | $23.27 | $23.05 | $23.27 | $23.27 | 2,047 |
2023-10-31 | $22.87 | $22.97 | $22.85 | $22.97 | $22.97 | 10,936 |
2023-10-30 | $22.84 | $22.92 | $22.84 | $22.88 | $22.88 | 7,202 |
2023-10-27 | $22.73 | $22.75 | $22.53 | $22.56 | $22.56 | 8,954 |
2023-10-26 | $22.86 | $22.91 | $22.72 | $22.72 | $22.72 | 4,103 |
2023-10-25 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 726 |
2023-10-24 | $23.43 | $23.43 | $23.29 | $23.40 | $23.40 | 4,940 |
2023-10-23 | $23.30 | $23.30 | $23.16 | $23.16 | $23.16 | 4,575 |
2023-10-20 | $23.33 | $23.33 | $23.23 | $23.23 | $23.23 | 17,579 |
2023-10-19 | $23.76 | $23.76 | $23.50 | $23.50 | $23.50 | 5,145 |
2023-10-18 | $23.86 | $23.92 | $23.75 | $23.75 | $23.75 | 4,000 |
2023-10-17 | $24.00 | $24.19 | $24.00 | $24.13 | $24.13 | 3,261 |
2023-10-16 | $24.06 | $24.14 | $24.06 | $24.14 | $24.14 | 335 |
2023-10-13 | $24.17 | $24.17 | $23.78 | $23.83 | $23.83 | 12,944 |
2023-10-12 | $24.08 | $24.08 | $24.06 | $24.06 | $24.06 | 256 |
2023-10-11 | $24.16 | $24.26 | $24.12 | $24.26 | $24.26 | 1,048 |
2023-10-10 | $24.11 | $24.11 | $24.09 | $24.09 | $24.09 | 1,213 |
2023-10-09 | $23.59 | $23.80 | $23.59 | $23.80 | $23.80 | 453 |
2023-10-06 | $23.79 | $23.79 | $23.74 | $23.74 | $23.74 | 683 |
2023-10-05 | $23.39 | $23.42 | $23.39 | $23.42 | $23.42 | 3,400 |
2023-10-04 | $23.30 | $23.48 | $23.30 | $23.48 | $23.48 | 2,881 |
2023-10-03 | $23.30 | $23.36 | $23.28 | $23.29 | $23.29 | 2,760 |
2023-10-02 | $23.69 | $23.69 | $23.60 | $23.64 | $23.64 | 1,165 |
2023-09-29 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1 |
2023-09-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
2023-09-27 | $23.62 | $23.68 | $23.62 | $23.68 | $23.68 | 255 |
2023-09-26 | $23.74 | $23.74 | $23.61 | $23.61 | $23.61 | 425 |
2023-09-25 | $23.91 | $23.95 | $23.91 | $23.95 | $23.95 | 387 |
2023-09-22 | $24.13 | $24.13 | $23.95 | $23.95 | $23.95 | 559 |
2023-09-21 | $24.22 | $24.22 | $23.99 | $23.99 | $23.99 | 20,578 |
2023-09-20 | $24.74 | $24.74 | $24.39 | $24.39 | $24.39 | 241 |
2023-09-19 | $24.47 | $24.58 | $24.47 | $24.58 | $24.58 | 1,262 |
2023-09-18 | $24.56 | $24.62 | $24.49 | $24.54 | $24.54 | 2,829 |
2023-09-15 | $24.55 | $24.55 | $24.51 | $24.51 | $24.51 | 1,022 |
2023-09-14 | $24.52 | $24.71 | $24.52 | $24.69 | $24.69 | 1,725 |
2023-09-13 | $24.43 | $24.49 | $24.43 | $24.45 | $24.35 | 612 |
2023-09-12 | $24.39 | $24.47 | $24.39 | $24.47 | $24.37 | 244 |
2023-09-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.44 | 146 |
2023-09-08 | $24.32 | $24.32 | $24.32 | $24.32 | $24.22 | 242 |
2023-09-07 | $24.31 | $24.34 | $24.31 | $24.32 | $24.22 | 579 |
2023-09-06 | $24.38 | $24.43 | $24.34 | $24.43 | $24.33 | 502 |
2023-09-05 | $24.51 | $24.52 | $24.46 | $24.46 | $24.36 | 1,764 |
2023-09-01 | $24.68 | $24.72 | $24.68 | $24.72 | $24.72 | 302 |
2023-08-31 | $24.81 | $24.81 | $24.78 | $24.78 | $24.78 | 1,390 |
2023-08-30 | $24.81 | $24.81 | $24.80 | $24.80 | $24.80 | 402 |
2023-08-29 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 502 |
2023-08-28 | $24.27 | $24.37 | $24.27 | $24.37 | $24.37 | 4,402 |
2023-08-25 | $24.12 | $24.16 | $23.96 | $24.13 | $24.13 | 1,840 |
2023-08-24 | $24.27 | $24.28 | $24.06 | $24.06 | $24.06 | 4,967 |
2023-08-23 | $24.02 | $24.36 | $24.02 | $24.35 | $24.35 | 1,490 |
2023-08-22 | $24.20 | $24.27 | $24.13 | $24.13 | $24.13 | 13,661 |
2023-08-21 | $24.25 | $24.36 | $24.25 | $24.25 | $24.25 | 16,657 |
2023-08-18 | $24.08 | $24.11 | $24.08 | $24.11 | $24.11 | 1,854 |
2023-08-17 | $24.33 | $24.33 | $24.13 | $24.20 | $24.20 | 5,188 |
2023-08-16 | $24.49 | $24.51 | $24.35 | $24.35 | $24.35 | 1,725 |
2023-08-15 | $24.72 | $24.72 | $24.57 | $24.57 | $24.57 | 8,727 |
2023-08-14 | $24.82 | $24.84 | $24.81 | $24.84 | $24.84 | 3,168 |
2023-08-11 | $24.82 | $24.82 | $24.76 | $24.76 | $24.76 | 1,512 |
2023-08-10 | $24.92 | $24.92 | $24.88 | $24.88 | $24.88 | 703 |
2023-08-09 | $25.11 | $25.11 | $24.84 | $24.84 | $24.84 | 987 |
2023-08-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 14 |
2023-08-07 | $25.39 | $25.40 | $25.38 | $25.38 | $25.38 | 10,988 |
2023-08-04 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 2 |
2023-08-03 | $25.23 | $25.23 | $25.15 | $25.17 | $25.17 | 2,986 |
2023-08-02 | $25.24 | $25.30 | $25.22 | $25.22 | $25.22 | 6,076 |
2023-08-01 | $25.49 | $25.58 | $25.49 | $25.58 | $25.58 | 3,509 |
2023-07-31 | $25.70 | $25.74 | $25.66 | $25.67 | $25.67 | 4,294 |
2023-07-28 | $25.74 | $25.76 | $25.62 | $25.70 | $25.70 | 4,845 |
2023-07-27 | $25.86 | $25.86 | $25.50 | $25.50 | $25.50 | 578 |
2023-07-26 | $25.42 | $25.42 | $25.34 | $25.37 | $25.37 | 3,531 |
2023-07-25 | $25.34 | $25.34 | $25.27 | $25.27 | $25.27 | 315 |
2023-07-24 | $25.14 | $25.20 | $25.14 | $25.18 | $25.18 | 712 |
2023-07-21 | $25.16 | $25.16 | $25.08 | $25.13 | $25.13 | 10,077 |
2023-07-20 | $25.28 | $25.28 | $25.04 | $25.10 | $25.10 | 2,642 |
2023-07-19 | $25.23 | $25.33 | $25.23 | $25.26 | $25.26 | 1,889 |
2023-07-18 | $25.18 | $25.31 | $25.18 | $25.29 | $25.29 | 1,696 |
2023-07-17 | $25.02 | $25.13 | $25.01 | $25.13 | $25.13 | 3,200 |
2023-07-14 | $25.34 | $25.34 | $24.95 | $25.07 | $25.07 | 4,969 |
2023-07-13 | $25.20 | $25.32 | $25.20 | $25.28 | $25.28 | 10,472 |
2023-07-12 | $24.87 | $25.00 | $24.87 | $24.93 | $24.93 | 1,121 |
2023-07-11 | $24.49 | $24.60 | $24.41 | $24.60 | $24.60 | 2,600 |
2023-07-10 | $24.24 | $24.32 | $24.24 | $24.32 | $24.32 | 2,135 |
2023-07-07 | $24.21 | $24.35 | $24.17 | $24.17 | $24.17 | 4,307 |
2023-07-06 | $24.00 | $24.09 | $23.92 | $24.09 | $24.09 | 12,185 |
2023-07-05 | $24.46 | $24.48 | $24.43 | $24.46 | $24.46 | 3,707 |
2023-07-03 | $24.58 | $24.59 | $24.56 | $24.57 | $24.57 | 2,972 |
2023-06-30 | $24.56 | $24.58 | $24.56 | $24.57 | $24.57 | 200 |
2023-06-29 | $24.21 | $24.27 | $24.21 | $24.27 | $24.27 | 409 |
2023-06-28 | $24.16 | $24.26 | $24.15 | $24.23 | $24.23 | 1,240 |
2023-06-27 | $23.89 | $24.17 | $23.89 | $24.17 | $24.17 | 2,106 |
2023-06-26 | $23.95 | $23.95 | $23.80 | $23.80 | $23.80 | 8,340 |
2023-06-23 | $23.82 | $23.87 | $23.77 | $23.77 | $23.77 | 5,477 |
2023-06-22 | $23.91 | $24.05 | $23.91 | $24.00 | $24.00 | 6,691 |
2023-06-21 | $24.06 | $24.06 | $23.98 | $23.98 | $23.98 | 6,345 |
2023-06-20 | $24.10 | $24.24 | $24.00 | $24.04 | $24.04 | 13,253 |
2023-06-16 | $24.31 | $24.37 | $24.30 | $24.30 | $24.30 | 3,492 |
2023-06-15 | $24.06 | $24.43 | $24.06 | $24.31 | $24.31 | 3,769 |
2023-06-14 | $24.35 | $24.38 | $24.13 | $24.22 | $24.07 | 4,078 |
2023-06-13 | $24.18 | $24.26 | $24.17 | $24.19 | $24.03 | 10,632 |
2023-06-12 | $23.86 | $23.99 | $23.85 | $23.95 | $23.95 | 500 |
2023-06-09 | $23.81 | $23.83 | $23.71 | $23.72 | $23.72 | 1,660 |
2023-06-08 | $23.75 | $23.78 | $23.75 | $23.78 | $23.78 | 1,616 |
2023-06-07 | $23.83 | $23.84 | $23.64 | $23.64 | $23.64 | 600 |
2023-06-06 | $23.67 | $23.68 | $23.67 | $23.68 | $23.68 | 6,344 |
2023-06-05 | $23.49 | $23.50 | $23.49 | $23.50 | $23.50 | 111 |
2023-06-02 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 44 |
2023-06-01 | $23.20 | $23.20 | $23.16 | $23.16 | $23.16 | 217 |
2023-05-31 | $22.90 | $23.00 | $22.87 | $23.00 | $23.00 | 2,867 |
2023-05-30 | $23.20 | $23.20 | $23.12 | $23.18 | $23.18 | 807 |
2023-05-26 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 100 |
2023-05-25 | $22.82 | $22.84 | $22.82 | $22.84 | $22.84 | 880 |
2023-05-24 | $23.06 | $23.06 | $22.85 | $22.88 | $22.88 | 754 |
2023-05-23 | $23.50 | $23.50 | $23.29 | $23.29 | $23.29 | 1,150 |
2023-05-22 | $23.64 | $23.64 | $23.57 | $23.60 | $23.60 | 3,520 |
2023-05-19 | $23.66 | $23.66 | $23.51 | $23.56 | $23.56 | 5,197 |
2023-05-18 | $23.35 | $23.62 | $23.33 | $23.62 | $23.62 | 7,820 |
2023-05-17 | $23.22 | $23.41 | $23.22 | $23.40 | $23.40 | 2,862 |
2023-05-16 | $23.15 | $23.20 | $23.08 | $23.08 | $23.08 | 3,350 |
2023-05-15 | $23.23 | $23.23 | $23.18 | $23.20 | $23.20 | 1,690 |
2023-05-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 22 |
2023-05-11 | $23.04 | $23.10 | $23.04 | $23.10 | $23.10 | 1,633 |
2023-05-10 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 9 |
2023-05-09 | $22.88 | $22.99 | $22.88 | $22.94 | $22.94 | 9,642 |
2023-05-08 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
2023-05-05 | $22.91 | $23.03 | $22.91 | $23.03 | $23.03 | 375 |
2023-05-04 | $22.62 | $22.76 | $22.62 | $22.66 | $22.66 | 1,070 |
2023-05-03 | $23.00 | $23.00 | $22.86 | $22.86 | $22.86 | 400 |
2023-05-02 | $22.87 | $22.90 | $22.87 | $22.90 | $22.90 | 108 |
2023-05-01 | $23.14 | $23.16 | $23.07 | $23.09 | $23.09 | 4,300 |
2023-04-28 | $23.01 | $23.03 | $22.98 | $23.03 | $23.03 | 2,200 |
2023-04-27 | $22.87 | $22.90 | $22.87 | $22.90 | $22.90 | 675 |
2023-04-26 | $22.49 | $22.54 | $22.41 | $22.41 | $22.41 | 4,500 |
2023-04-25 | $22.71 | $22.71 | $22.53 | $22.53 | $22.53 | 1,141 |
2023-04-24 | $22.87 | $22.96 | $22.87 | $22.96 | $22.96 | 1,640 |
2023-04-21 | $22.83 | $22.93 | $22.80 | $22.93 | $22.93 | 29,634 |
2023-04-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 401 |
2023-04-19 | $22.99 | $23.04 | $22.99 | $23.04 | $23.04 | 401 |
2023-04-18 | $23.07 | $23.09 | $23.01 | $23.09 | $23.09 | 14,983 |
2023-04-17 | $22.90 | $22.99 | $22.89 | $22.99 | $22.99 | 4,025 |
2023-04-14 | $22.87 | $22.94 | $22.87 | $22.94 | $22.94 | 220 |
2023-04-13 | $22.70 | $22.96 | $22.69 | $22.91 | $22.91 | 4,498 |
2023-04-12 | $22.67 | $22.72 | $22.53 | $22.54 | $22.54 | 2,000 |
2023-04-11 | $22.61 | $22.67 | $22.61 | $22.63 | $22.63 | 1,367 |
2023-04-10 | $22.41 | $22.64 | $22.40 | $22.50 | $22.50 | 5,460 |
2023-04-06 | $22.38 | $22.46 | $22.35 | $22.46 | $22.46 | 21,485 |
2023-04-05 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 101 |
2023-04-04 | $22.51 | $22.53 | $22.50 | $22.53 | $22.53 | 917 |
2023-04-03 | $22.55 | $22.65 | $22.55 | $22.64 | $22.64 | 890 |
2023-03-31 | $22.57 | $22.67 | $22.56 | $22.67 | $22.67 | 500 |
2023-03-30 | $22.40 | $22.40 | $22.35 | $22.38 | $22.38 | 1,820 |
2023-03-29 | $22.09 | $22.23 | $22.09 | $22.23 | $22.23 | 200 |
2023-03-28 | $21.90 | $21.90 | $21.82 | $21.87 | $21.87 | 401 |
2023-03-27 | $21.86 | $21.92 | $21.86 | $21.90 | $21.90 | 457 |
2023-03-24 | $21.65 | $21.93 | $21.60 | $21.93 | $21.93 | 677 |
2023-03-23 | $22.15 | $22.15 | $21.74 | $21.87 | $21.87 | 665 |
2023-03-22 | $22.13 | $22.13 | $21.83 | $21.83 | $21.83 | 544 |
2023-03-21 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 1 |
2023-03-20 | $21.67 | $21.74 | $21.67 | $21.71 | $21.71 | 416 |
2023-03-17 | $21.64 | $21.64 | $21.46 | $21.50 | $21.50 | 537 |
2023-03-16 | $21.73 | $22.31 | $21.70 | $21.80 | $21.80 | 11,655 |
2023-03-15 | $21.27 | $21.27 | $21.26 | $21.26 | $21.26 | 200 |
2023-03-14 | $21.64 | $21.74 | $21.64 | $21.74 | $21.74 | 320 |
2023-03-13 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 20 |
2023-03-10 | $21.84 | $21.84 | $21.52 | $21.52 | $21.52 | 175 |
2023-03-09 | $22.30 | $22.32 | $21.86 | $21.86 | $21.86 | 4,340 |
2023-03-08 | $22.35 | $22.39 | $22.25 | $22.30 | $22.30 | 5,617 |
2023-03-07 | $22.44 | $22.47 | $22.29 | $22.31 | $22.31 | 2,072 |
2023-03-06 | $22.85 | $22.89 | $22.73 | $22.73 | $22.73 | 5,540 |
2023-03-03 | $22.64 | $22.78 | $22.53 | $22.77 | $22.77 | 6,527 |
2023-03-02 | $22.25 | $22.44 | $22.25 | $22.44 | $22.44 | 4,601 |
2023-03-01 | $22.25 | $22.34 | $22.25 | $22.32 | $22.32 | 1,298 |
2023-02-28 | $22.35 | $22.43 | $22.31 | $22.31 | $22.31 | 16,600 |
2023-02-27 | $22.28 | $22.28 | $22.26 | $22.26 | $22.26 | 1,700 |
2023-02-24 | $22.07 | $22.10 | $22.07 | $22.10 | $22.10 | 230 |
2023-02-23 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 1,051 |
2023-02-22 | $22.45 | $22.45 | $22.34 | $22.34 | $22.34 | 1,051 |
2023-02-21 | $22.43 | $22.43 | $22.41 | $22.41 | $22.41 | 333 |
2023-02-17 | $22.88 | $22.92 | $22.84 | $22.92 | $22.92 | 745 |
2023-02-16 | $23.17 | $23.17 | $23.00 | $23.00 | $23.00 | 105 |
2023-02-15 | $23.12 | $23.19 | $23.11 | $23.15 | $23.15 | 3,301 |
2023-02-14 | $22.80 | $22.99 | $22.80 | $22.99 | $22.99 | 1,891 |
2023-02-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,000 |
2023-02-10 | $22.64 | $22.66 | $22.64 | $22.66 | $22.66 | 1,000 |
2023-02-09 | $22.94 | $22.94 | $22.76 | $22.76 | $22.76 | 11,227 |
2023-02-08 | $23.16 | $23.22 | $23.15 | $23.15 | $23.15 | 223 |
2023-02-07 | $23.19 | $23.49 | $23.10 | $23.49 | $23.49 | 4,432 |
2023-02-06 | $23.21 | $23.24 | $23.21 | $23.24 | $23.24 | 1,000 |
2023-02-03 | $23.51 | $23.78 | $23.35 | $23.39 | $23.39 | 16,514 |
2023-02-02 | $23.96 | $23.96 | $23.72 | $23.84 | $23.84 | 2,142 |
2023-02-01 | $22.99 | $23.43 | $22.98 | $23.31 | $23.31 | 2,298 |
2023-01-31 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 42 |
2023-01-30 | $22.94 | $22.94 | $22.82 | $22.82 | $22.82 | 6,600 |
2023-01-27 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 50 |
2023-01-26 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 190 |
2023-01-25 | $22.81 | $22.81 | $22.79 | $22.79 | $22.79 | 876 |
2023-01-24 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2 |
2023-01-23 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
2023-01-20 | $22.37 | $22.60 | $22.37 | $22.60 | $22.60 | 318 |
2023-01-19 | $22.19 | $22.27 | $22.05 | $22.16 | $22.16 | 2,030 |
2023-01-18 | $22.22 | $22.31 | $22.22 | $22.22 | $22.22 | 28,950 |
2023-01-17 | $22.28 | $22.38 | $22.19 | $22.38 | $22.38 | 200 |
2023-01-13 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 155 |
2023-01-12 | $22.17 | $22.34 | $22.17 | $22.29 | $22.29 | 1,321 |
2023-01-11 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 425 |
2023-01-10 | $21.75 | $21.95 | $21.75 | $21.95 | $21.95 | 425 |
2023-01-09 | $21.85 | $21.85 | $21.76 | $21.76 | $21.76 | 620 |
2023-01-06 | $21.51 | $21.61 | $21.51 | $21.61 | $21.61 | 240 |
2023-01-05 | $21.04 | $21.08 | $21.04 | $21.08 | $21.08 | 100 |
2023-01-04 | $21.31 | $21.31 | $21.28 | $21.28 | $21.28 | 420 |
2023-01-03 | $20.98 | $20.99 | $20.84 | $20.95 | $20.95 | 700 |
2022-12-30 | $20.75 | $20.84 | $20.74 | $20.84 | $20.84 | 5,142 |
2022-12-29 | $20.91 | $20.97 | $20.84 | $20.97 | $20.97 | 1,800 |
2022-12-28 | $20.08 | $20.75 | $20.08 | $20.59 | $20.59 | 3,647 |
2022-12-27 | $20.92 | $22.86 | $20.67 | $20.78 | $20.78 | 9,857 |
2022-12-23 | $20.60 | $20.78 | $20.60 | $20.78 | $20.78 | 501 |
2022-12-22 | $20.79 | $20.79 | $20.48 | $20.64 | $20.64 | 4,205 |
2022-12-21 | $20.88 | $20.88 | $20.84 | $20.87 | $20.87 | 5,938 |
2022-12-20 | $20.66 | $20.66 | $20.58 | $20.58 | $20.58 | 590 |
2022-12-19 | $20.71 | $20.71 | $20.49 | $20.49 | $20.49 | 991 |
2022-12-16 | $20.62 | $20.67 | $20.62 | $20.67 | $20.67 | 267 |
2022-12-15 | $20.82 | $20.83 | $20.80 | $20.80 | $20.80 | 491 |
2022-12-14 | $21.47 | $21.70 | $21.47 | $21.50 | $21.43 | 826 |
2022-12-13 | $21.79 | $21.79 | $21.62 | $21.72 | $21.66 | 811 |
2022-12-12 | $21.16 | $21.44 | $21.16 | $21.44 | $21.38 | 19,725 |
2022-12-09 | $21.28 | $21.31 | $21.23 | $21.23 | $21.17 | 26,072 |
2022-12-08 | $21.26 | $21.26 | $21.22 | $21.22 | $21.16 | 1,204 |
2022-12-07 | $21.04 | $21.10 | $21.03 | $21.10 | $21.04 | 13,915 |
2022-12-06 | $21.44 | $21.44 | $21.08 | $21.08 | $21.02 | 290 |
2022-12-05 | $21.62 | $21.62 | $21.29 | $21.41 | $21.35 | 9,800 |
2022-12-02 | $21.73 | $21.73 | $21.73 | $21.73 | $21.67 | 9 |
2022-12-01 | $21.75 | $21.85 | $21.72 | $21.81 | $21.74 | 3,206 |
2022-11-30 | $21.13 | $21.80 | $21.13 | $21.80 | $21.74 | 1,430 |
2022-11-29 | $21.17 | $21.17 | $20.97 | $21.16 | $21.10 | 108,257 |
2022-11-28 | $21.12 | $21.21 | $21.08 | $21.08 | $21.01 | 2,105 |
2022-11-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.24 | 108 |
2022-11-23 | $21.27 | $21.38 | $21.27 | $21.32 | $21.25 | 3,867 |
2022-11-22 | $21.08 | $21.23 | $21.08 | $21.19 | $21.13 | 4,644 |
2022-11-21 | $20.84 | $20.84 | $20.83 | $20.83 | $20.77 | 603 |
2022-11-18 | $21.05 | $21.05 | $20.93 | $21.01 | $20.95 | 2,652 |
2022-11-17 | $20.74 | $20.87 | $20.74 | $20.87 | $20.81 | 1,201 |
2022-11-16 | $21.11 | $21.16 | $21.01 | $21.03 | $20.96 | 1,560 |
2022-11-15 | $21.44 | $21.44 | $21.19 | $21.21 | $21.15 | 875 |
2022-11-14 | $21.12 | $21.25 | $20.97 | $20.97 | $20.91 | 3,085 |
2022-11-11 | $21.02 | $21.26 | $20.49 | $21.20 | $21.13 | 3,791 |
2022-11-10 | $20.35 | $20.67 | $20.35 | $20.67 | $20.61 | 270 |
2022-11-09 | $19.78 | $19.84 | $19.54 | $19.54 | $19.48 | 26,216 |
2022-11-08 | $20.01 | $20.04 | $19.75 | $19.81 | $19.75 | 12,500 |
2022-11-07 | $19.55 | $19.75 | $19.55 | $19.75 | $19.69 | 473 |
2022-11-04 | $19.52 | $19.57 | $18.97 | $19.48 | $19.42 | 9,401 |
2022-11-03 | $19.06 | $19.25 | $18.81 | $18.87 | $18.81 | 13,008 |
2022-11-02 | $19.52 | $19.54 | $19.28 | $19.28 | $19.22 | 100,015 |
2022-11-01 | $19.68 | $19.73 | $19.66 | $19.70 | $19.64 | 101,840 |
2022-10-31 | $19.56 | $19.65 | $19.56 | $19.59 | $19.53 | 439 |
2022-10-28 | $19.58 | $20.02 | $19.07 | $19.74 | $19.68 | 12,555 |
2022-10-27 | $19.52 | $19.53 | $19.44 | $19.44 | $19.38 | 2,264 |
2022-10-26 | $19.64 | $19.82 | $19.64 | $19.64 | $19.58 | 2,786 |
2022-10-25 | $19.63 | $19.80 | $19.61 | $19.78 | $19.72 | 4,649 |
2022-10-24 | $19.24 | $19.48 | $19.19 | $19.48 | $19.42 | 515 |
2022-10-21 | $18.97 | $19.42 | $18.97 | $19.40 | $19.35 | 1,175 |
2022-10-20 | $19.17 | $19.39 | $19.03 | $19.10 | $19.04 | 5,063 |
2022-10-19 | $19.14 | $19.20 | $19.14 | $19.16 | $19.11 | 7,375 |
2022-10-18 | $19.73 | $19.73 | $19.34 | $19.42 | $19.36 | 939 |
2022-10-17 | $19.19 | $19.34 | $19.19 | $19.29 | $19.23 | 4,756 |
2022-10-14 | $19.24 | $19.24 | $18.70 | $18.70 | $18.64 | 673 |
2022-10-13 | $18.37 | $19.05 | $18.30 | $18.98 | $18.92 | 12,715 |
2022-10-12 | $18.53 | $18.63 | $18.50 | $18.50 | $18.44 | 875 |
2022-10-11 | $18.60 | $18.73 | $18.49 | $18.49 | $18.44 | 2,217 |
2022-10-10 | $18.95 | $18.97 | $18.64 | $18.82 | $18.76 | 3,893 |
2022-10-07 | $19.13 | $19.15 | $18.96 | $18.96 | $18.96 | 2,071 |
2022-10-06 | $19.76 | $19.77 | $19.47 | $19.49 | $19.49 | 10,108 |
2022-10-05 | $19.62 | $20.19 | $19.34 | $19.90 | $19.90 | 7,459 |
2022-10-04 | $19.77 | $20.14 | $19.77 | $20.14 | $20.14 | 3,604 |
2022-10-03 | $19.22 | $19.22 | $19.10 | $19.10 | $19.10 | 3,545 |
2022-09-30 | $18.92 | $18.92 | $18.70 | $18.70 | $18.70 | 300 |
2022-09-29 | $18.64 | $19.10 | $18.61 | $18.85 | $18.85 | 2,200 |
2022-09-28 | $19.31 | $19.77 | $19.31 | $19.43 | $19.43 | 2,143 |
2022-09-27 | $18.81 | $19.18 | $18.77 | $18.94 | $18.94 | 2,070 |
2022-09-26 | $19.05 | $19.10 | $18.87 | $18.87 | $18.87 | 2,415 |
2022-09-23 | $19.22 | $19.22 | $18.96 | $19.04 | $19.04 | 12,503 |
2022-09-22 | $19.87 | $19.87 | $19.59 | $19.74 | $19.74 | 25,657 |
2022-09-21 | $20.29 | $20.29 | $19.85 | $19.85 | $19.85 | 305 |
2022-09-20 | $20.27 | $20.34 | $20.06 | $20.18 | $20.18 | 4,471 |
2022-09-19 | $20.25 | $20.51 | $20.25 | $20.51 | $20.51 | 689 |
2022-09-16 | $20.27 | $20.41 | $20.25 | $20.41 | $20.41 | 1,600 |
2022-09-15 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 20 |
2022-09-14 | $20.69 | $20.81 | $20.67 | $20.81 | $20.74 | 395 |
2022-09-13 | $20.74 | $20.74 | $20.74 | $20.74 | $20.68 | 1,201 |
2022-09-12 | $21.63 | $21.66 | $21.57 | $21.66 | $21.59 | 1,201 |
2022-09-09 | $21.22 | $21.41 | $21.22 | $21.41 | $21.34 | 9,200 |
2022-09-08 | $20.97 | $20.97 | $20.97 | $20.97 | $20.90 | 1,972 |
2022-09-07 | $20.92 | $20.92 | $20.92 | $20.92 | $20.85 | 1,972 |
2022-09-06 | $20.71 | $20.73 | $20.53 | $20.53 | $20.46 | 2,201 |
2022-09-02 | $20.94 | $21.13 | $20.64 | $20.64 | $20.64 | 3,364 |
2022-09-01 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 1,220 |
2022-08-31 | $20.95 | $20.97 | $20.90 | $20.90 | $20.90 | 1,220 |
2022-08-30 | $20.95 | $20.98 | $20.95 | $20.98 | $20.98 | 120 |
2022-08-29 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
2022-08-26 | $21.72 | $21.72 | $21.34 | $21.34 | $21.34 | 1,204 |
2022-08-25 | $21.94 | $22.11 | $21.94 | $22.11 | $22.11 | 376 |
2022-08-24 | $21.79 | $21.84 | $21.68 | $21.73 | $21.73 | 12,181 |
2022-08-23 | $21.80 | $21.80 | $21.69 | $21.69 | $21.69 | 13,700 |
2022-08-22 | $21.82 | $21.83 | $21.69 | $21.69 | $21.69 | 230 |
2022-08-19 | $22.28 | $22.31 | $22.25 | $22.29 | $22.29 | 5,706 |
2022-08-18 | $22.53 | $22.65 | $22.53 | $22.61 | $22.61 | 690 |
2022-08-17 | $22.57 | $22.75 | $22.56 | $22.64 | $22.64 | 1,905 |
2022-08-16 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 21 |
2022-08-15 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 210 |
2022-08-12 | $22.90 | $22.93 | $22.89 | $22.93 | $22.93 | 839 |
2022-08-11 | $22.72 | $22.73 | $22.59 | $22.61 | $22.61 | 958 |
2022-08-10 | $22.52 | $22.52 | $22.49 | $22.49 | $22.49 | 3,024 |
2022-08-09 | $21.99 | $22.01 | $21.94 | $21.94 | $21.94 | 2,100 |
2022-08-08 | $22.34 | $22.34 | $22.13 | $22.13 | $22.13 | 5,463 |
2022-08-05 | $22.08 | $22.11 | $21.99 | $22.11 | $22.11 | 450 |
2022-08-04 | $22.18 | $22.24 | $22.18 | $22.18 | $22.18 | 4,476 |
2022-08-03 | $21.85 | $22.07 | $21.85 | $22.07 | $22.07 | 400 |
2022-08-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 837 |
2022-08-01 | $21.72 | $21.84 | $21.67 | $21.76 | $21.76 | 500 |
2022-07-29 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 20 |
2022-07-28 | $21.65 | $21.68 | $21.29 | $21.68 | $21.68 | 900 |
2022-07-27 | $21.43 | $21.79 | $21.38 | $21.76 | $21.76 | 2,249 |
2022-07-26 | $21.14 | $21.14 | $21.04 | $21.07 | $21.07 | 1,150 |
2022-07-25 | $21.34 | $21.36 | $21.34 | $21.36 | $21.36 | 1,649 |
2022-07-22 | $21.44 | $21.44 | $21.22 | $21.28 | $21.28 | 1,500 |
2022-07-21 | $21.27 | $21.55 | $21.27 | $21.55 | $21.55 | 256 |
2022-07-20 | $21.22 | $21.40 | $21.22 | $21.35 | $21.35 | 1,954 |
2022-07-19 | $21.07 | $21.22 | $21.07 | $21.22 | $21.22 | 442 |
2022-07-18 | $20.84 | $20.84 | $20.54 | $20.54 | $20.54 | 4,778 |
2022-07-15 | $20.33 | $20.55 | $20.18 | $20.52 | $20.52 | 11,679 |
2022-07-14 | $19.79 | $20.11 | $19.79 | $20.07 | $20.07 | 17,512 |
2022-07-13 | $20.15 | $20.40 | $20.15 | $20.30 | $20.30 | 8,001 |
2022-07-12 | $20.38 | $20.53 | $20.29 | $20.36 | $20.36 | 653 |
2022-07-11 | $20.41 | $20.48 | $20.34 | $20.34 | $20.34 | 16,252 |
2022-07-08 | $20.80 | $20.84 | $20.16 | $20.78 | $20.78 | 71,185 |
2022-07-07 | $20.78 | $20.80 | $20.76 | $20.79 | $20.79 | 420 |
2022-07-06 | $20.44 | $20.44 | $20.39 | $20.39 | $20.39 | 400 |
2022-07-05 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 910 |
2022-07-01 | $20.27 | $20.46 | $20.27 | $20.46 | $20.46 | 910 |
2022-06-30 | $20.29 | $20.49 | $20.29 | $20.32 | $20.32 | 3,153 |
2022-06-29 | $20.67 | $20.67 | $20.52 | $20.54 | $20.54 | 1,237 |
2022-06-28 | $21.10 | $21.11 | $20.59 | $20.59 | $20.59 | 2,187 |
2022-06-27 | $21.02 | $21.03 | $20.93 | $20.93 | $20.93 | 1,503 |
2022-06-24 | $20.78 | $21.93 | $20.78 | $21.48 | $21.48 | 8,989 |
2022-06-23 | $20.33 | $20.33 | $20.09 | $20.22 | $20.22 | 16,671 |
2022-06-22 | $20.17 | $20.37 | $20.17 | $20.27 | $20.27 | 3,121 |
2022-06-21 | $20.38 | $20.38 | $20.35 | $20.35 | $20.35 | 3,254 |
2022-06-17 | $19.82 | $20.14 | $19.82 | $20.06 | $20.06 | 3,406 |
2022-06-16 | $19.94 | $20.03 | $19.83 | $19.83 | $19.83 | 5,714 |
2022-06-15 | $20.51 | $20.81 | $20.49 | $20.63 | $20.63 | 1,391 |
2022-06-14 | $20.45 | $20.59 | $20.25 | $20.35 | $20.24 | 850 |
2022-06-13 | $20.85 | $20.85 | $20.44 | $20.46 | $20.34 | 7,042 |
2022-06-10 | $21.78 | $21.78 | $21.38 | $21.42 | $21.30 | 1,971 |
2022-06-09 | $22.12 | $22.12 | $22.12 | $22.12 | $22.00 | 201 |
2022-06-08 | $22.63 | $22.63 | $22.63 | $22.63 | $22.51 | 126 |
2022-06-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.59 | 3 |
2022-06-06 | $22.58 | $22.58 | $22.58 | $22.58 | $22.45 | 3 |
2022-06-03 | $22.45 | $22.49 | $22.44 | $22.44 | $22.32 | 2,498 |
2022-06-02 | $22.47 | $22.81 | $22.46 | $22.81 | $22.69 | 3,320 |
2022-06-01 | $22.65 | $22.65 | $22.26 | $22.39 | $22.27 | 6,553 |
2022-05-31 | $22.78 | $22.78 | $22.65 | $22.65 | $22.52 | 751 |
2022-05-27 | $22.51 | $22.57 | $22.47 | $22.57 | $22.44 | 10,580 |
2022-05-26 | $22.05 | $22.21 | $22.05 | $22.19 | $22.07 | 3,370 |
2022-05-25 | $21.63 | $21.68 | $21.55 | $21.68 | $21.56 | 3,200 |
2022-05-24 | $21.51 | $21.51 | $21.21 | $21.46 | $21.34 | 1,225 |
2022-05-23 | $21.69 | $21.74 | $21.69 | $21.74 | $21.62 | 229 |
2022-05-20 | $21.38 | $21.55 | $21.15 | $21.55 | $21.43 | 2,664 |
2022-05-19 | $21.56 | $21.57 | $21.56 | $21.56 | $21.44 | 401 |
2022-05-18 | $21.49 | $21.49 | $21.43 | $21.43 | $21.31 | 1,184 |
2022-05-17 | $22.23 | $22.23 | $22.23 | $22.23 | $22.11 | 512 |
2022-05-16 | $21.64 | $21.70 | $21.56 | $21.56 | $21.44 | 512 |
2022-05-13 | $21.65 | $21.73 | $21.65 | $21.73 | $21.61 | 2,261 |
2022-05-12 | $20.93 | $21.07 | $20.84 | $21.07 | $20.95 | 4,410 |
2022-05-11 | $21.50 | $21.50 | $21.04 | $21.04 | $20.93 | 1,191 |
2022-05-10 | $21.26 | $21.26 | $21.26 | $21.26 | $21.14 | 62,829 |
2022-05-09 | $21.53 | $21.61 | $21.16 | $21.17 | $21.05 | 62,829 |
2022-05-06 | $21.92 | $21.93 | $21.58 | $21.84 | $21.72 | 2,267 |
2022-05-05 | $22.22 | $22.22 | $21.92 | $21.97 | $21.85 | 6,272 |
2022-05-04 | $22.15 | $22.82 | $22.15 | $22.82 | $22.70 | 1,506 |
2022-05-03 | $22.10 | $22.22 | $22.10 | $22.15 | $22.03 | 720 |
2022-05-02 | $21.87 | $22.11 | $21.71 | $22.11 | $21.99 | 13,473 |
2022-04-29 | $22.33 | $22.61 | $21.80 | $21.80 | $21.68 | 6,442 |
2022-04-28 | $22.10 | $22.52 | $22.09 | $22.46 | $22.34 | 5,200 |
2022-04-27 | $21.92 | $22.18 | $21.86 | $21.98 | $21.86 | 4,640 |
2022-04-26 | $22.34 | $22.37 | $22.00 | $22.00 | $21.88 | 12,808 |
2022-04-25 | $22.30 | $22.64 | $22.22 | $22.64 | $22.52 | 11,114 |
2022-04-22 | $23.03 | $23.03 | $22.57 | $22.57 | $22.45 | 4,682 |
2022-04-21 | $23.64 | $23.64 | $23.07 | $23.07 | $22.94 | 1,401 |
2022-04-20 | $23.66 | $23.66 | $23.52 | $23.52 | $23.40 | 730 |
2022-04-19 | $23.56 | $23.83 | $23.56 | $23.74 | $23.61 | 5,476 |
2022-04-18 | $23.58 | $23.59 | $23.40 | $23.40 | $23.28 | 1,845 |
2022-04-14 | $23.68 | $23.68 | $23.42 | $23.42 | $23.29 | 1,015 |
2022-04-13 | $23.72 | $23.75 | $23.68 | $23.68 | $23.55 | 605 |
2022-04-12 | $23.72 | $23.72 | $23.36 | $23.36 | $23.23 | 424 |
2022-04-11 | $23.61 | $23.63 | $23.47 | $23.47 | $23.34 | 650 |
2022-04-08 | $23.82 | $23.85 | $23.70 | $23.70 | $23.57 | 1,503 |
2022-04-07 | $23.64 | $24.04 | $23.64 | $23.76 | $23.63 | 2,279 |
2022-04-06 | $23.86 | $23.86 | $23.75 | $23.85 | $23.72 | 2,005 |
2022-04-05 | $24.28 | $24.34 | $24.20 | $24.20 | $24.07 | 2,125 |
2022-04-04 | $24.58 | $24.58 | $24.58 | $24.58 | $24.45 | 4,311 |
2022-04-01 | $24.59 | $24.59 | $24.29 | $24.46 | $24.33 | 4,311 |
2022-03-31 | $24.42 | $24.93 | $24.29 | $24.29 | $24.16 | 17,833 |
2022-03-30 | $24.63 | $24.66 | $24.59 | $24.64 | $24.51 | 819 |
2022-03-29 | $24.76 | $24.90 | $24.76 | $24.82 | $24.69 | 1,481 |
2022-03-28 | $24.36 | $24.42 | $24.33 | $24.42 | $24.29 | 430 |
2022-03-25 | $24.36 | $24.50 | $24.29 | $24.39 | $24.25 | 10,066 |
2022-03-24 | $24.19 | $24.28 | $24.19 | $24.28 | $24.15 | 3,075 |
2022-03-23 | $24.23 | $24.23 | $24.07 | $24.07 | $23.94 | 762 |
2022-03-22 | $24.48 | $24.50 | $24.48 | $24.49 | $24.36 | 627 |
2022-03-21 | $24.06 | $24.23 | $23.94 | $24.12 | $23.99 | 4,331 |
2022-03-18 | $24.07 | $24.59 | $24.05 | $24.39 | $24.26 | 65,626 |
2022-03-17 | $23.94 | $24.05 | $23.94 | $24.04 | $23.90 | 10,940 |
2022-03-16 | $23.15 | $23.86 | $23.15 | $23.86 | $23.73 | 3,606 |
2022-03-15 | $22.69 | $23.24 | $22.69 | $23.05 | $22.92 | 2,075 |
2022-03-14 | $22.80 | $22.92 | $22.54 | $22.59 | $22.46 | 4,659 |
2022-03-11 | $23.28 | $23.28 | $22.86 | $22.86 | $22.73 | 3,239 |
2022-03-10 | $23.22 | $23.22 | $22.87 | $23.09 | $22.95 | 1,602 |
2022-03-09 | $23.15 | $23.46 | $23.15 | $23.31 | $23.17 | 3,327 |
2022-03-08 | $22.23 | $23.01 | $22.23 | $22.54 | $22.41 | 4,128 |
2022-03-07 | $22.73 | $22.77 | $22.38 | $22.46 | $22.33 | 8,388 |
2022-03-04 | $23.43 | $23.43 | $23.00 | $23.09 | $22.95 | 6,905 |
2022-03-03 | $23.80 | $23.93 | $23.59 | $23.71 | $23.57 | 23,993 |
2022-03-02 | $24.06 | $24.46 | $24.04 | $24.12 | $23.98 | 139,340 |
2022-03-01 | $24.00 | $24.30 | $23.63 | $23.75 | $23.61 | 6,494 |
2022-02-28 | $24.11 | $24.23 | $24.08 | $24.23 | $24.08 | 3,629 |
2022-02-25 | $23.98 | $24.45 | $23.98 | $24.42 | $24.28 | 3,219 |
2022-02-24 | $23.27 | $24.47 | $23.24 | $23.99 | $23.85 | 25,397 |
2022-02-23 | $24.45 | $24.45 | $23.75 | $23.75 | $23.61 | 6,696 |
2022-02-22 | $24.01 | $24.31 | $24.01 | $24.17 | $24.02 | 3,841 |
2022-02-18 | $24.50 | $24.55 | $24.44 | $24.44 | $24.29 | 1,925 |
2022-02-17 | $24.85 | $24.85 | $24.42 | $24.62 | $24.47 | 4,037 |
2022-02-16 | $25.00 | $25.17 | $25.00 | $25.17 | $25.02 | 3,000 |
2022-02-15 | $24.93 | $25.05 | $24.93 | $25.02 | $24.87 | 1,240 |
2022-02-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.40 | 81 |
2022-02-11 | $25.18 | $25.21 | $24.50 | $24.56 | $24.41 | 8,681 |
2022-02-10 | $25.45 | $25.60 | $25.08 | $25.08 | $24.93 | 7,271 |
2022-02-09 | $25.49 | $25.65 | $25.49 | $25.63 | $25.48 | 10,074 |
2022-02-08 | $24.99 | $25.19 | $24.95 | $25.14 | $24.99 | 3,725 |
2022-02-07 | $24.90 | $24.97 | $24.87 | $24.89 | $24.74 | 6,596 |
2022-02-04 | $24.94 | $25.12 | $24.73 | $25.05 | $24.90 | 15,299 |
2022-02-03 | $25.15 | $25.24 | $24.81 | $24.89 | $24.74 | 12,361 |
2022-02-02 | $25.53 | $26.04 | $25.46 | $25.62 | $25.46 | 70,468 |
2022-02-01 | $25.18 | $25.63 | $25.18 | $25.57 | $25.41 | 10,224 |
2022-01-31 | $24.98 | $24.98 | $24.98 | $24.98 | $24.83 | 5,958 |
2022-01-28 | $23.89 | $24.55 | $23.89 | $24.43 | $24.29 | 5,958 |
2022-01-27 | $24.58 | $24.60 | $24.04 | $24.05 | $23.91 | 1,302 |
2022-01-26 | $24.55 | $24.69 | $24.46 | $24.60 | $24.45 | 3,203 |
2022-01-25 | $24.18 | $24.44 | $24.18 | $24.33 | $24.19 | 2,456 |
2022-01-24 | $24.18 | $25.11 | $24.01 | $25.11 | $24.96 | 13,696 |
2022-01-21 | $24.90 | $24.93 | $24.73 | $24.79 | $24.64 | 1,200 |
2022-01-20 | $25.28 | $25.28 | $25.21 | $25.21 | $25.06 | 220 |
2022-01-19 | $25.63 | $25.63 | $25.55 | $25.55 | $25.40 | 1,750 |
2022-01-18 | $25.71 | $25.71 | $25.57 | $25.59 | $25.43 | 650 |
2022-01-14 | $25.83 | $25.94 | $25.83 | $25.94 | $25.79 | 500 |
2022-01-13 | $26.08 | $26.08 | $25.71 | $25.71 | $25.56 | 3,400 |
2022-01-12 | $26.06 | $26.08 | $26.06 | $26.08 | $25.93 | 339 |
2022-01-11 | $25.52 | $25.85 | $25.52 | $25.85 | $25.69 | 5,793 |
2022-01-10 | $25.28 | $25.47 | $25.28 | $25.47 | $25.32 | 14,603 |
2022-01-07 | $25.61 | $25.66 | $25.39 | $25.54 | $25.39 | 2,791 |
2022-01-06 | $25.68 | $26.31 | $25.52 | $25.85 | $25.70 | 24,040 |
2022-01-05 | $25.95 | $25.96 | $25.40 | $25.49 | $25.34 | 6,056 |
2022-01-04 | $26.08 | $26.08 | $25.98 | $26.01 | $25.86 | 260,005 |
2022-01-03 | $25.78 | $25.86 | $25.78 | $25.86 | $25.71 | 6,190 |
2021-12-31 | $25.69 | $25.69 | $25.68 | $25.68 | $25.53 | 1,360 |
2021-12-30 | $25.74 | $25.80 | $25.71 | $25.71 | $25.56 | 3,900 |
2021-12-29 | $25.61 | $25.65 | $25.60 | $25.65 | $25.50 | 500 |
2021-12-28 | $25.68 | $25.69 | $25.67 | $25.67 | $25.52 | 600 |
2021-12-27 | $25.63 | $25.70 | $25.61 | $25.70 | $25.55 | 1,700 |
2021-12-23 | $25.42 | $25.50 | $25.42 | $25.50 | $25.35 | 800 |
2021-12-22 | $25.04 | $25.16 | $24.99 | $25.16 | $25.01 | 600 |
2021-12-21 | $24.64 | $25.18 | $24.64 | $25.14 | $24.99 | 3,444 |
2021-12-20 | $24.46 | $24.73 | $24.46 | $24.73 | $24.58 | 41,376 |
2021-12-17 | $24.87 | $25.00 | $24.83 | $24.95 | $24.80 | 2,450 |
FPA GLOBAL EQUITY ETF (FPAG) News Headlines
Recent FPA GLOBAL EQUITY ETF (FPAG) News
Similar Companies to FPA GLOBAL EQUITY ETF (FPAG) 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 | -- | -- | -- |