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 Fund’s 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 Fund’s 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 Adviser’s 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 company’s customers, competitors and executives tounderstand the company’s 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 Adviser’s estimation of the company’s 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 Adviser’s 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 Fund’s share price and short-term Fund underperformance. 

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

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.