First Trust Horizon Managed Volatility Small/Mid ETF (HSMV) Exchange: NYSE ARCA
Data as of April 19, 2024
$33.28 ($0.16) 0.48%
First Trust Horizon Managed Volatility Small/Mid ETF - Daily Information
Click for more stock information on First Trust Horizon Managed Volatility Small/Mid ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $33.27 |
Previous Close | $33.28 |
High | $33.28 |
Low | $33.25 |
Adjusted Open | $33.27 |
Previous Adjusted Close | $33.28 |
Adjusted High | $33.28 |
Adjusted Low | $33.25 |
About First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
Under normal market conditions, the Fund seeks to achieve its investment objective by investing at least 80% of its net assets (including investment borrowings) in small- and/or mid-capitalization common stocks listed and traded on U.S. national securities exchanges that Horizon Investments, LLC ("Horizon" or the "Sub-Advisor") believes exhibit low future expected volatility. The Fund defines small- and mid-capitalization companies as those that, at the time of investment, have a market capitalization between the minimum and maximum market capitalization of a widely recognized index of small- or mid-capitalization companies, respectively, based upon the composition of the index at the time of investment. As of March 13, 2020, the Fund considers small- and mid-capitalization companies to be those with a market capitalization between $100 million and $20 billion. The exact size of the companies included will change with market conditions and the Fund will not automatically sell or cease to purchase a stock that it already owns due to changes in market conditions.The goal of this strategy is to capture upside price movements in rising markets and reduce downside risk when markets decline. To implement this strategy, the Sub-Advisor employs volatility forecasting models to forecast future expected volatility. Volatility is a statistical measure of the magnitude of changes in the Fund's return without regard to the direction of those changes, and higher volatility generally indicates higher risk and is often reflected by frequent and sometimes significant movements up and down in value. A volatility forecast is a statistical estimate of future expected volatility that uses historical price returns over multiple time frames as inputs to determine volatility forecasts for individual equities. Volatility forecasts are a unique estimate of volatility that the Sub-Advisor believes may be more responsive and accurate in predicting future volatility than historical standard deviation. These statistical models attempt to measure observed characteristics of volatility over time in order to estimate the forecasts. The strategy is largely quantitative and rules-based, but also includes multiple parameters over which the Sub-Advisor may exercise discretion (including, but not limited to, the number of holdings and the weightings of particular holdings) in connection with its active management of the Fund.To begin, the Sub-Advisor gathers historical pricing data and generates return data for the starting universe, which is comprised of common stocks listed and traded on U.S. national securities exchanges that are issued by small- and/or mid-capitalization companies. The Sub-Advisor then uses this data in volatility forecasting models to rank the securities comprising the starting universe from low to high based on their volatility forecasts. Once the final portfolio is selected, the Sub-Advisor gives larger weights to securities with lower future expected volatility; however, the Sub-Advisor may choose to deviate from such approach depending on current market conditions across various market sectors. The Sub-Advisor periodically rebalances and reallocates the portfolio using this methodology, which may result in higher levels of portfolio turnover. The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
Historical Stock Data for First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-05 | $33.27 | $33.28 | $33.25 | $33.28 | $33.28 | 1,180 |
2024-04-04 | $33.55 | $33.55 | $33.12 | $33.12 | $33.12 | 1,793 |
2024-04-03 | $33.38 | $33.41 | $33.33 | $33.35 | $33.35 | 2,210 |
2024-04-02 | $33.35 | $33.35 | $33.22 | $33.32 | $33.32 | 990 |
2024-04-01 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 256 |
2024-03-28 | $33.91 | $33.95 | $33.91 | $33.95 | $33.95 | 644 |
2024-03-27 | $33.54 | $33.78 | $33.51 | $33.78 | $33.78 | 893 |
2024-03-26 | $33.26 | $33.27 | $33.22 | $33.22 | $33.22 | 1,051 |
2024-03-25 | $33.29 | $33.29 | $33.20 | $33.20 | $33.20 | 839 |
2024-03-22 | $33.19 | $33.22 | $33.19 | $33.22 | $33.22 | 641 |
2024-03-21 | $33.44 | $33.46 | $33.42 | $33.46 | $33.46 | 683 |
2024-03-20 | $32.98 | $33.22 | $32.95 | $33.22 | $33.19 | 740 |
2024-03-19 | $32.93 | $32.94 | $32.91 | $32.94 | $32.91 | 1,225 |
2024-03-18 | $32.91 | $32.91 | $32.73 | $32.73 | $32.69 | 1,596 |
2024-03-15 | $32.55 | $32.86 | $32.55 | $32.85 | $32.81 | 1,492 |
2024-03-14 | $32.80 | $32.80 | $32.77 | $32.77 | $32.73 | 1,738 |
2024-03-13 | $33.28 | $33.28 | $33.14 | $33.14 | $33.10 | 1,325 |
2024-03-12 | $33.10 | $33.15 | $33.03 | $33.15 | $33.11 | 2,080 |
2024-03-11 | $33.05 | $33.13 | $33.03 | $33.13 | $33.09 | 1,389 |
2024-03-08 | $33.14 | $33.14 | $33.10 | $33.10 | $33.10 | 303 |
2024-03-07 | $33.16 | $33.16 | $33.08 | $33.13 | $33.13 | 1,822 |
2024-03-06 | $32.96 | $32.97 | $32.87 | $32.95 | $32.95 | 970 |
2024-03-05 | $32.91 | $32.91 | $32.71 | $32.74 | $32.74 | 1,554 |
2024-03-04 | $32.87 | $32.95 | $32.87 | $32.90 | $32.90 | 1,002 |
2024-03-01 | $32.63 | $32.69 | $32.62 | $32.69 | $32.69 | 1,220 |
2024-02-29 | $32.66 | $32.66 | $32.50 | $32.63 | $32.63 | 754 |
2024-02-28 | $32.58 | $32.58 | $32.52 | $32.52 | $32.52 | 941 |
2024-02-27 | $32.40 | $32.44 | $32.38 | $32.44 | $32.44 | 696 |
2024-02-26 | $32.42 | $32.42 | $32.30 | $32.40 | $32.40 | 1,829 |
2024-02-23 | $32.53 | $32.56 | $32.53 | $32.55 | $32.55 | 577 |
2024-02-22 | $32.25 | $32.39 | $32.25 | $32.39 | $32.39 | 1,424 |
2024-02-21 | $32.19 | $32.22 | $32.19 | $32.22 | $32.22 | 477 |
2024-02-20 | $32.12 | $32.16 | $32.11 | $32.11 | $32.11 | 1,463 |
2024-02-16 | $32.38 | $32.45 | $32.22 | $32.22 | $32.22 | 2,295 |
2024-02-15 | $31.96 | $32.42 | $31.96 | $32.41 | $32.41 | 1,539 |
2024-02-14 | $31.76 | $31.94 | $31.65 | $31.94 | $31.94 | 1,567 |
2024-02-13 | $31.71 | $31.71 | $31.55 | $31.58 | $31.58 | 1,396 |
2024-02-12 | $32.21 | $32.35 | $32.18 | $32.30 | $32.30 | 1,467 |
2024-02-09 | $31.85 | $32.02 | $31.85 | $32.02 | $32.02 | 950 |
2024-02-08 | $31.73 | $31.85 | $31.73 | $31.85 | $31.85 | 1,684 |
2024-02-07 | $31.72 | $31.72 | $31.60 | $31.60 | $31.60 | 295 |
2024-02-06 | $31.57 | $31.67 | $31.57 | $31.62 | $31.62 | 2,163 |
2024-02-05 | $31.42 | $31.47 | $31.42 | $31.47 | $31.47 | 822 |
2024-02-02 | $31.69 | $31.89 | $31.69 | $31.89 | $31.89 | 1,237 |
2024-02-01 | $31.67 | $32.00 | $31.67 | $32.00 | $32.00 | 757 |
2024-01-31 | $32.02 | $32.10 | $31.61 | $31.61 | $31.61 | 1,619 |
2024-01-30 | $31.88 | $32.05 | $31.88 | $32.04 | $32.04 | 1,395 |
2024-01-29 | $31.96 | $32.00 | $31.96 | $32.00 | $32.00 | 1,371 |
2024-01-26 | $31.83 | $31.83 | $31.77 | $31.77 | $31.77 | 1,760 |
2024-01-25 | $31.61 | $31.72 | $31.61 | $31.72 | $31.72 | 762 |
2024-01-24 | $31.88 | $31.88 | $31.57 | $31.57 | $31.57 | 2,644 |
2024-01-23 | $31.88 | $31.88 | $31.82 | $31.85 | $31.85 | 641 |
2024-01-22 | $31.94 | $31.94 | $31.84 | $31.93 | $31.93 | 2,253 |
2024-01-19 | $31.36 | $31.62 | $31.35 | $31.60 | $31.60 | 1,795 |
2024-01-18 | $31.25 | $31.37 | $31.23 | $31.37 | $31.37 | 1,142 |
2024-01-17 | $31.40 | $31.40 | $31.16 | $31.25 | $31.25 | 2,137 |
2024-01-16 | $31.46 | $31.47 | $31.43 | $31.47 | $31.47 | 669 |
2024-01-12 | $31.67 | $31.70 | $31.67 | $31.70 | $31.70 | 608 |
2024-01-11 | $31.43 | $31.60 | $31.42 | $31.60 | $31.60 | 1,448 |
2024-01-10 | $31.60 | $31.65 | $31.60 | $31.65 | $31.65 | 851 |
2024-01-09 | $31.55 | $31.58 | $31.55 | $31.58 | $31.58 | 372 |
2024-01-08 | $31.65 | $31.78 | $31.59 | $31.78 | $31.78 | 957 |
2024-01-05 | $31.64 | $31.64 | $31.43 | $31.48 | $31.48 | 3,021 |
2024-01-04 | $31.64 | $31.64 | $31.49 | $31.51 | $31.51 | 1,673 |
2024-01-03 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 488 |
2024-01-02 | $31.84 | $32.15 | $31.84 | $32.06 | $32.06 | 965 |
2023-12-29 | $32.10 | $32.15 | $32.10 | $32.10 | $32.10 | 714 |
2023-12-28 | $32.24 | $32.29 | $32.24 | $32.28 | $32.28 | 561 |
2023-12-27 | $32.29 | $32.30 | $32.24 | $32.24 | $32.24 | 1,116 |
2023-12-26 | $32.36 | $32.36 | $32.29 | $32.29 | $32.29 | 404 |
2023-12-22 | $32.21 | $32.23 | $32.14 | $32.14 | $32.14 | 532 |
2023-12-21 | $32.00 | $32.15 | $31.91 | $32.15 | $31.97 | 1,028 |
2023-12-20 | $32.35 | $32.46 | $31.87 | $31.87 | $31.69 | 1,578 |
2023-12-19 | $32.26 | $32.29 | $32.23 | $32.29 | $32.11 | 1,260 |
2023-12-18 | $31.96 | $32.00 | $31.96 | $31.99 | $31.81 | 1,301 |
2023-12-15 | $32.21 | $32.24 | $31.89 | $31.97 | $31.97 | 19,637 |
2023-12-14 | $32.25 | $32.39 | $32.25 | $32.30 | $32.30 | 1,182 |
2023-12-13 | $31.18 | $31.93 | $31.18 | $31.92 | $31.92 | 2,443 |
2023-12-12 | $31.24 | $31.38 | $31.22 | $31.28 | $31.28 | 11,357 |
2023-12-11 | $31.19 | $31.26 | $31.19 | $31.26 | $31.26 | 1,352 |
2023-12-08 | $31.06 | $31.14 | $31.02 | $31.10 | $31.10 | 1,889 |
2023-12-07 | $30.92 | $31.04 | $30.92 | $31.04 | $31.04 | 1,842 |
2023-12-06 | $31.26 | $31.26 | $30.87 | $30.90 | $30.90 | 1,704 |
2023-12-05 | $30.87 | $30.94 | $30.87 | $30.91 | $30.91 | 965 |
2023-12-04 | $31.19 | $31.22 | $31.17 | $31.22 | $31.22 | 1,654 |
2023-12-01 | $30.73 | $30.85 | $30.73 | $30.85 | $30.85 | 759 |
2023-11-30 | $30.17 | $30.27 | $30.15 | $30.27 | $30.27 | 2,105 |
2023-11-29 | $30.16 | $30.16 | $30.03 | $30.03 | $30.03 | 717 |
2023-11-28 | $30.26 | $30.31 | $30.11 | $30.11 | $30.11 | 626 |
2023-11-27 | $30.18 | $30.37 | $30.18 | $30.35 | $30.35 | 2,053 |
2023-11-24 | $30.38 | $30.39 | $30.38 | $30.38 | $30.38 | 798 |
2023-11-22 | $30.27 | $30.29 | $30.27 | $30.29 | $30.29 | 479 |
2023-11-21 | $30.12 | $30.17 | $30.10 | $30.10 | $30.10 | 795 |
2023-11-20 | $30.24 | $30.24 | $30.21 | $30.21 | $30.21 | 932 |
2023-11-17 | $30.23 | $30.23 | $30.17 | $30.17 | $30.17 | 409 |
2023-11-16 | $30.15 | $30.15 | $30.07 | $30.09 | $30.09 | 2,226 |
2023-11-15 | $30.40 | $30.40 | $30.26 | $30.26 | $30.26 | 2,142 |
2023-11-14 | $30.20 | $30.25 | $30.16 | $30.25 | $30.25 | 1,116 |
2023-11-13 | $29.30 | $29.30 | $29.27 | $29.27 | $29.27 | 1,177 |
2023-11-10 | $29.12 | $29.32 | $29.11 | $29.32 | $29.32 | 1,394 |
2023-11-09 | $29.26 | $29.26 | $29.06 | $29.06 | $29.06 | 909 |
2023-11-08 | $29.39 | $29.39 | $29.26 | $29.26 | $29.26 | 578 |
2023-11-07 | $29.48 | $29.48 | $29.42 | $29.42 | $29.42 | 1,351 |
2023-11-06 | $29.47 | $29.52 | $29.47 | $29.52 | $29.52 | 813 |
2023-11-03 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 597 |
2023-11-02 | $28.87 | $29.20 | $28.87 | $29.20 | $29.20 | 773 |
2023-11-01 | $28.57 | $28.75 | $28.57 | $28.75 | $28.75 | 1,081 |
2023-10-31 | $28.52 | $28.52 | $28.51 | $28.51 | $28.51 | 265 |
2023-10-30 | $28.17 | $28.31 | $28.17 | $28.29 | $28.29 | 2,956 |
2023-10-27 | $28.23 | $28.23 | $28.02 | $28.06 | $28.06 | 910 |
2023-10-26 | $28.48 | $28.54 | $28.41 | $28.41 | $28.41 | 1,083 |
2023-10-25 | $28.30 | $28.31 | $28.16 | $28.16 | $28.16 | 1,076 |
2023-10-24 | $28.51 | $28.51 | $28.31 | $28.43 | $28.43 | 700 |
2023-10-23 | $28.48 | $28.48 | $28.27 | $28.27 | $28.27 | 728 |
2023-10-20 | $28.71 | $28.71 | $28.54 | $28.54 | $28.54 | 467 |
2023-10-19 | $29.00 | $29.11 | $28.82 | $28.82 | $28.82 | 1,259 |
2023-10-18 | $29.44 | $29.46 | $29.27 | $29.27 | $29.27 | 943 |
2023-10-17 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 212 |
2023-10-16 | $29.44 | $29.55 | $29.44 | $29.55 | $29.55 | 741 |
2023-10-13 | $29.12 | $29.12 | $29.10 | $29.11 | $29.11 | 727 |
2023-10-12 | $29.17 | $29.19 | $29.17 | $29.19 | $29.19 | 204 |
2023-10-11 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 332 |
2023-10-10 | $29.63 | $29.64 | $29.52 | $29.52 | $29.52 | 547 |
2023-10-09 | $29.22 | $29.37 | $29.22 | $29.34 | $29.34 | 337 |
2023-10-06 | $29.21 | $29.21 | $29.12 | $29.12 | $29.12 | 335 |
2023-10-05 | $28.94 | $29.06 | $28.94 | $29.01 | $29.01 | 1,133 |
2023-10-04 | $28.84 | $28.97 | $28.84 | $28.97 | $28.97 | 1,554 |
2023-10-03 | $28.70 | $28.73 | $28.69 | $28.70 | $28.70 | 1,543 |
2023-10-02 | $29.19 | $29.19 | $28.99 | $29.02 | $29.02 | 972 |
2023-09-29 | $29.61 | $29.61 | $29.46 | $29.46 | $29.46 | 1,168 |
2023-09-28 | $29.66 | $29.67 | $29.59 | $29.59 | $29.59 | 1,854 |
2023-09-27 | $29.46 | $29.46 | $29.32 | $29.32 | $29.32 | 388 |
2023-09-26 | $29.40 | $29.40 | $29.32 | $29.32 | $29.32 | 283 |
2023-09-25 | $29.71 | $29.78 | $29.71 | $29.78 | $29.78 | 778 |
2023-09-22 | $29.89 | $29.89 | $29.71 | $29.71 | $29.71 | 625 |
2023-09-21 | $30.06 | $30.06 | $29.92 | $29.92 | $29.82 | 799 |
2023-09-20 | $30.69 | $30.69 | $30.37 | $30.37 | $30.27 | 1,779 |
2023-09-19 | $30.45 | $30.45 | $30.41 | $30.41 | $30.30 | 650 |
2023-09-18 | $30.50 | $30.50 | $30.46 | $30.46 | $30.36 | 402 |
2023-09-15 | $30.56 | $30.56 | $30.38 | $30.44 | $30.34 | 1,354 |
2023-09-14 | $30.59 | $30.61 | $30.56 | $30.61 | $30.50 | 367 |
2023-09-13 | $30.35 | $30.35 | $30.26 | $30.26 | $30.15 | 513 |
2023-09-12 | $30.37 | $30.46 | $30.37 | $30.37 | $30.27 | 3,658 |
2023-09-11 | $30.31 | $30.39 | $30.31 | $30.34 | $30.24 | 2,593 |
2023-09-08 | $30.36 | $30.36 | $30.29 | $30.30 | $30.30 | 775 |
2023-09-07 | $30.31 | $30.39 | $30.25 | $30.28 | $30.28 | 1,119 |
2023-09-06 | $30.52 | $30.52 | $30.36 | $30.47 | $30.47 | 5,889 |
2023-09-05 | $30.59 | $30.63 | $30.56 | $30.56 | $30.56 | 957 |
2023-09-01 | $31.35 | $31.40 | $31.31 | $31.31 | $31.31 | 760 |
2023-08-31 | $31.30 | $31.30 | $31.13 | $31.13 | $31.13 | 2,604 |
2023-08-30 | $31.22 | $31.23 | $31.21 | $31.21 | $31.21 | 1,784 |
2023-08-29 | $30.95 | $31.14 | $30.95 | $31.14 | $31.14 | 720 |
2023-08-28 | $31.06 | $31.06 | $30.90 | $30.90 | $30.90 | 406 |
2023-08-25 | $30.75 | $30.77 | $30.70 | $30.70 | $30.70 | 693 |
2023-08-24 | $30.85 | $30.85 | $30.60 | $30.60 | $30.60 | 473 |
2023-08-23 | $30.61 | $30.72 | $30.61 | $30.71 | $30.71 | 666 |
2023-08-22 | $30.51 | $30.51 | $30.44 | $30.46 | $30.46 | 1,290 |
2023-08-21 | $30.42 | $30.52 | $30.42 | $30.52 | $30.52 | 684 |
2023-08-18 | $30.58 | $30.63 | $30.56 | $30.59 | $30.59 | 1,130 |
2023-08-17 | $30.87 | $30.87 | $30.51 | $30.51 | $30.51 | 1,566 |
2023-08-16 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 181 |
2023-08-15 | $30.94 | $30.94 | $30.89 | $30.89 | $30.89 | 1,248 |
2023-08-14 | $31.26 | $31.27 | $31.23 | $31.27 | $31.27 | 725 |
2023-08-11 | $31.40 | $31.42 | $31.40 | $31.42 | $31.42 | 1,041 |
2023-08-10 | $31.42 | $31.42 | $31.33 | $31.33 | $31.33 | 632 |
2023-08-09 | $31.53 | $31.53 | $31.40 | $31.40 | $31.40 | 955 |
2023-08-08 | $31.37 | $31.44 | $31.37 | $31.44 | $31.44 | 277 |
2023-08-07 | $31.67 | $31.73 | $31.66 | $31.71 | $31.71 | 1,040 |
2023-08-04 | $31.69 | $31.69 | $31.42 | $31.42 | $31.42 | 1,306 |
2023-08-03 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 86 |
2023-08-02 | $31.64 | $31.64 | $31.62 | $31.62 | $31.62 | 348 |
2023-08-01 | $31.71 | $31.73 | $31.71 | $31.73 | $31.73 | 482 |
2023-07-31 | $31.77 | $31.79 | $31.75 | $31.79 | $31.79 | 744 |
2023-07-28 | $31.69 | $31.70 | $31.69 | $31.70 | $31.70 | 379 |
2023-07-27 | $31.59 | $31.59 | $31.58 | $31.59 | $31.59 | 625 |
2023-07-26 | $32.03 | $32.03 | $32.00 | $32.00 | $32.00 | 478 |
2023-07-25 | $31.93 | $31.96 | $31.93 | $31.96 | $31.96 | 706 |
2023-07-24 | $31.96 | $31.99 | $31.96 | $31.97 | $31.97 | 837 |
2023-07-21 | $32.00 | $32.09 | $31.95 | $31.95 | $31.95 | 2,405 |
2023-07-20 | $31.85 | $31.98 | $31.85 | $31.96 | $31.96 | 1,825 |
2023-07-19 | $31.73 | $31.87 | $31.73 | $31.87 | $31.87 | 1,143 |
2023-07-18 | $31.60 | $31.72 | $31.60 | $31.72 | $31.72 | 216 |
2023-07-17 | $31.43 | $31.56 | $31.43 | $31.50 | $31.50 | 1,250 |
2023-07-14 | $31.42 | $31.42 | $31.40 | $31.40 | $31.40 | 798 |
2023-07-13 | $31.49 | $31.57 | $31.49 | $31.57 | $31.57 | 423 |
2023-07-12 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 160 |
2023-07-11 | $31.04 | $31.24 | $31.04 | $31.24 | $31.24 | 1,397 |
2023-07-10 | $30.82 | $30.86 | $30.82 | $30.86 | $30.86 | 452 |
2023-07-07 | $30.59 | $30.79 | $30.59 | $30.65 | $30.65 | 1,888 |
2023-07-06 | $30.45 | $30.57 | $30.41 | $30.57 | $30.57 | 2,493 |
2023-07-05 | $30.83 | $30.83 | $30.81 | $30.81 | $30.81 | 319 |
2023-07-03 | $31.10 | $31.10 | $31.07 | $31.07 | $31.07 | 479 |
2023-06-30 | $30.90 | $30.98 | $30.90 | $30.96 | $30.96 | 376 |
2023-06-29 | $30.78 | $30.80 | $30.78 | $30.80 | $30.80 | 338 |
2023-06-28 | $30.28 | $30.35 | $30.28 | $30.35 | $30.35 | 1,533 |
2023-06-27 | $30.45 | $30.45 | $30.43 | $30.43 | $30.43 | 282 |
2023-06-26 | $30.14 | $30.29 | $30.14 | $30.20 | $30.11 | 1,423 |
2023-06-23 | $30.19 | $30.21 | $29.91 | $29.91 | $29.82 | 728 |
2023-06-22 | $30.32 | $30.32 | $30.31 | $30.31 | $30.21 | 813 |
2023-06-21 | $30.60 | $30.60 | $30.53 | $30.53 | $30.43 | 836 |
2023-06-20 | $30.53 | $30.62 | $30.53 | $30.56 | $30.46 | 3,413 |
2023-06-16 | $30.78 | $30.84 | $30.73 | $30.84 | $30.84 | 837 |
2023-06-15 | $30.62 | $30.86 | $30.62 | $30.86 | $30.86 | 819 |
2023-06-14 | $30.86 | $30.86 | $30.60 | $30.60 | $30.60 | 1,061 |
2023-06-13 | $30.82 | $30.88 | $30.82 | $30.83 | $30.83 | 1,495 |
2023-06-12 | $30.65 | $30.65 | $30.59 | $30.59 | $30.59 | 1,175 |
2023-06-09 | $30.72 | $30.72 | $30.59 | $30.62 | $30.62 | 364 |
2023-06-08 | $30.74 | $30.79 | $30.74 | $30.77 | $30.77 | 496 |
2023-06-07 | $30.68 | $30.93 | $30.68 | $30.93 | $30.93 | 284 |
2023-06-06 | $29.73 | $30.32 | $29.73 | $30.32 | $30.32 | 1,890 |
2023-06-05 | $29.75 | $29.82 | $29.75 | $29.80 | $29.80 | 527 |
2023-06-02 | $30.19 | $30.26 | $30.19 | $30.26 | $30.26 | 821 |
2023-06-01 | $28.99 | $29.30 | $28.99 | $29.28 | $29.28 | 1,414 |
2023-05-31 | $29.05 | $29.16 | $29.05 | $29.15 | $29.15 | 1,241 |
2023-05-30 | $29.44 | $29.45 | $29.42 | $29.42 | $29.42 | 443 |
2023-05-26 | $29.48 | $29.51 | $29.41 | $29.51 | $29.51 | 1,941 |
2023-05-25 | $29.19 | $29.25 | $29.19 | $29.25 | $29.25 | 529 |
2023-05-24 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 177 |
2023-05-23 | $29.85 | $29.87 | $29.74 | $29.74 | $29.74 | 522 |
2023-05-22 | $29.81 | $29.88 | $29.81 | $29.84 | $29.84 | 1,190 |
2023-05-19 | $29.72 | $29.72 | $29.68 | $29.72 | $29.72 | 1,542 |
2023-05-18 | $29.80 | $29.91 | $29.75 | $29.91 | $29.91 | 1,244 |
2023-05-17 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 128 |
2023-05-16 | $29.47 | $29.53 | $29.37 | $29.37 | $29.37 | 1,090 |
2023-05-15 | $29.73 | $29.74 | $29.71 | $29.74 | $29.74 | 578 |
2023-05-12 | $29.67 | $29.67 | $29.57 | $29.63 | $29.63 | 664 |
2023-05-11 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 393 |
2023-05-10 | $29.61 | $29.85 | $29.61 | $29.85 | $29.85 | 644 |
2023-05-09 | $29.75 | $29.81 | $29.75 | $29.81 | $29.81 | 372 |
2023-05-08 | $30.00 | $30.00 | $29.97 | $29.97 | $29.97 | 449 |
2023-05-05 | $30.09 | $30.22 | $30.09 | $30.19 | $30.19 | 776 |
2023-05-04 | $29.59 | $29.80 | $29.59 | $29.75 | $29.75 | 731 |
2023-05-03 | $30.08 | $30.08 | $30.02 | $30.02 | $30.02 | 488 |
2023-05-02 | $30.06 | $30.09 | $30.06 | $30.09 | $30.09 | 309 |
2023-05-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 171 |
2023-04-28 | $30.53 | $30.53 | $30.46 | $30.50 | $30.50 | 967 |
2023-04-27 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 168 |
2023-04-26 | $29.87 | $29.93 | $29.79 | $29.79 | $29.79 | 751 |
2023-04-25 | $30.10 | $30.12 | $30.07 | $30.07 | $30.07 | 1,055 |
2023-04-24 | $30.45 | $30.46 | $30.45 | $30.46 | $30.46 | 413 |
2023-04-21 | $30.52 | $30.54 | $30.50 | $30.52 | $30.52 | 650 |
2023-04-20 | $30.55 | $30.60 | $30.53 | $30.60 | $30.60 | 1,494 |
2023-04-19 | $30.55 | $30.70 | $30.55 | $30.67 | $30.67 | 1,839 |
2023-04-18 | $30.59 | $30.62 | $30.57 | $30.57 | $30.57 | 360 |
2023-04-17 | $30.37 | $30.73 | $30.37 | $30.73 | $30.73 | 1,455 |
2023-04-14 | $30.73 | $30.73 | $30.41 | $30.46 | $30.46 | 700 |
2023-04-13 | $30.51 | $30.77 | $30.51 | $30.74 | $30.74 | 598 |
2023-04-12 | $30.73 | $30.73 | $30.59 | $30.59 | $30.59 | 420 |
2023-04-11 | $30.80 | $30.80 | $30.75 | $30.75 | $30.75 | 389 |
2023-04-10 | $30.45 | $30.58 | $30.39 | $30.57 | $30.57 | 2,618 |
2023-04-06 | $30.31 | $30.37 | $30.31 | $30.37 | $30.37 | 400 |
2023-04-05 | $30.25 | $30.32 | $30.25 | $30.32 | $30.32 | 266 |
2023-04-04 | $30.30 | $30.39 | $30.23 | $30.39 | $30.39 | 7,026 |
2023-04-03 | $30.97 | $30.97 | $30.65 | $30.76 | $30.76 | 1,432 |
2023-03-31 | $30.61 | $30.85 | $30.61 | $30.85 | $30.85 | 179 |
2023-03-30 | $30.56 | $30.56 | $30.42 | $30.42 | $30.42 | 665 |
2023-03-29 | $30.28 | $30.33 | $30.22 | $30.33 | $30.33 | 1,588 |
2023-03-28 | $30.11 | $30.11 | $30.01 | $30.06 | $30.06 | 1,555 |
2023-03-27 | $30.05 | $30.05 | $29.99 | $29.99 | $29.99 | 294 |
2023-03-24 | $29.22 | $29.70 | $29.22 | $29.70 | $29.70 | 1,252 |
2023-03-23 | $29.84 | $29.87 | $29.41 | $29.41 | $29.32 | 922 |
2023-03-22 | $30.25 | $30.25 | $29.67 | $29.67 | $29.59 | 490 |
2023-03-21 | $30.54 | $30.59 | $30.37 | $30.47 | $30.38 | 2,111 |
2023-03-20 | $30.19 | $30.19 | $30.17 | $30.17 | $30.08 | 1,052 |
2023-03-17 | $30.10 | $30.10 | $29.65 | $29.68 | $29.60 | 247 |
2023-03-16 | $29.95 | $30.37 | $29.95 | $30.37 | $30.28 | 264 |
2023-03-15 | $29.92 | $30.06 | $29.78 | $30.03 | $29.95 | 2,970 |
2023-03-14 | $30.83 | $30.83 | $30.37 | $30.45 | $30.36 | 973 |
2023-03-13 | $30.07 | $30.22 | $29.99 | $29.99 | $29.90 | 1,808 |
2023-03-10 | $30.79 | $30.79 | $30.37 | $30.37 | $30.37 | 860 |
2023-03-09 | $31.56 | $31.56 | $31.11 | $31.12 | $31.12 | 739 |
2023-03-08 | $31.63 | $31.78 | $31.61 | $31.78 | $31.78 | 355 |
2023-03-07 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 230 |
2023-03-06 | $32.50 | $32.50 | $32.14 | $32.14 | $32.14 | 4,208 |
2023-03-03 | $32.22 | $32.45 | $32.22 | $32.45 | $32.45 | 1,093 |
2023-03-02 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 283 |
2023-03-01 | $32.09 | $32.13 | $32.07 | $32.12 | $32.12 | 1,258 |
2023-02-28 | $32.20 | $32.44 | $32.09 | $32.09 | $32.09 | 3,494 |
2023-02-27 | $32.46 | $32.46 | $32.21 | $32.26 | $32.26 | 742 |
2023-02-24 | $32.17 | $32.27 | $32.17 | $32.27 | $32.27 | 514 |
2023-02-23 | $32.60 | $32.60 | $32.29 | $32.45 | $32.45 | 1,394 |
2023-02-22 | $32.55 | $32.66 | $32.41 | $32.41 | $32.41 | 2,255 |
2023-02-21 | $32.64 | $32.64 | $32.47 | $32.47 | $32.47 | 1,839 |
2023-02-17 | $32.93 | $33.10 | $32.93 | $33.10 | $33.10 | 290 |
2023-02-16 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 430 |
2023-02-15 | $33.02 | $33.07 | $33.02 | $33.07 | $33.07 | 387 |
2023-02-14 | $33.17 | $33.17 | $32.79 | $32.92 | $32.92 | 834 |
2023-02-13 | $33.01 | $33.05 | $33.00 | $33.05 | $33.05 | 1,290 |
2023-02-10 | $32.60 | $32.77 | $32.60 | $32.77 | $32.77 | 1,287 |
2023-02-09 | $32.95 | $32.95 | $32.63 | $32.63 | $32.63 | 715 |
2023-02-08 | $33.25 | $33.25 | $33.06 | $33.06 | $33.06 | 583 |
2023-02-07 | $32.92 | $33.35 | $32.90 | $33.35 | $33.35 | 884 |
2023-02-06 | $33.22 | $33.22 | $33.05 | $33.17 | $33.17 | 2,219 |
2023-02-03 | $33.36 | $33.49 | $33.36 | $33.49 | $33.49 | 580 |
2023-02-02 | $33.58 | $33.58 | $33.56 | $33.58 | $33.58 | 782 |
2023-02-01 | $32.71 | $33.34 | $32.71 | $33.12 | $33.12 | 1,027 |
2023-01-31 | $32.35 | $32.77 | $32.35 | $32.77 | $32.77 | 2,053 |
2023-01-30 | $32.45 | $32.45 | $32.15 | $32.15 | $32.15 | 474 |
2023-01-27 | $32.45 | $32.45 | $32.25 | $32.40 | $32.40 | 2,008 |
2023-01-26 | $32.11 | $32.29 | $32.11 | $32.29 | $32.29 | 1,170 |
2023-01-25 | $31.98 | $32.17 | $31.98 | $32.17 | $32.17 | 1,283 |
2023-01-24 | $31.92 | $32.13 | $31.92 | $32.13 | $32.13 | 1,234 |
2023-01-23 | $32.02 | $32.23 | $32.02 | $32.17 | $32.17 | 2,046 |
2023-01-20 | $31.66 | $31.90 | $31.63 | $31.90 | $31.90 | 1,954 |
2023-01-19 | $31.62 | $31.63 | $31.55 | $31.57 | $31.57 | 3,417 |
2023-01-18 | $32.36 | $32.44 | $31.84 | $31.87 | $31.87 | 2,449 |
2023-01-17 | $32.55 | $32.67 | $32.35 | $32.35 | $32.35 | 22,464 |
2023-01-13 | $32.29 | $32.53 | $32.27 | $32.46 | $32.46 | 4,424 |
2023-01-12 | $32.23 | $32.44 | $32.23 | $32.35 | $32.35 | 5,698 |
2023-01-11 | $31.99 | $32.13 | $31.95 | $32.13 | $32.13 | 5,599 |
2023-01-10 | $31.62 | $31.80 | $31.62 | $31.80 | $31.80 | 1,269 |
2023-01-09 | $31.84 | $31.84 | $31.64 | $31.72 | $31.72 | 149,178 |
2023-01-06 | $31.45 | $31.73 | $31.45 | $31.70 | $31.70 | 14,523 |
2023-01-05 | $30.92 | $30.98 | $30.92 | $30.98 | $30.98 | 543 |
2023-01-04 | $31.34 | $31.34 | $31.33 | $31.33 | $31.33 | 392 |
2023-01-03 | $30.92 | $31.07 | $30.79 | $31.07 | $31.07 | 1,955 |
2022-12-30 | $31.00 | $31.03 | $31.00 | $31.03 | $31.03 | 1,136 |
2022-12-29 | $31.12 | $31.29 | $31.12 | $31.22 | $31.22 | 1,668 |
2022-12-28 | $30.78 | $30.78 | $30.73 | $30.73 | $30.73 | 1,408 |
2022-12-27 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 405 |
2022-12-23 | $31.07 | $31.10 | $31.00 | $31.10 | $31.10 | 829 |
2022-12-22 | $30.83 | $31.05 | $30.63 | $31.05 | $30.88 | 850 |
2022-12-21 | $31.16 | $31.32 | $31.16 | $31.25 | $31.08 | 575 |
2022-12-20 | $30.76 | $30.86 | $30.76 | $30.78 | $30.62 | 734 |
2022-12-19 | $30.72 | $30.72 | $30.66 | $30.66 | $30.49 | 758 |
2022-12-16 | $30.77 | $30.87 | $30.77 | $30.87 | $30.70 | 234 |
2022-12-15 | $31.14 | $31.14 | $31.12 | $31.12 | $31.12 | 226 |
2022-12-14 | $32.11 | $32.11 | $31.79 | $31.79 | $31.79 | 219 |
2022-12-13 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 206 |
2022-12-12 | $31.79 | $31.83 | $31.79 | $31.83 | $31.83 | 725 |
2022-12-09 | $31.86 | $31.86 | $31.64 | $31.64 | $31.64 | 486 |
2022-12-08 | $31.85 | $31.85 | $31.77 | $31.83 | $31.83 | 1,903 |
2022-12-07 | $31.69 | $31.78 | $31.62 | $31.62 | $31.62 | 1,081 |
2022-12-06 | $31.46 | $31.61 | $31.44 | $31.61 | $31.61 | 1,406 |
2022-12-05 | $32.04 | $32.04 | $31.77 | $31.89 | $31.89 | 1,667 |
2022-12-02 | $32.53 | $32.56 | $32.53 | $32.56 | $32.56 | 954 |
2022-12-01 | $32.69 | $32.69 | $32.49 | $32.54 | $32.54 | 498 |
2022-11-30 | $31.78 | $32.58 | $31.78 | $32.58 | $32.58 | 981 |
2022-11-29 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 81 |
2022-11-28 | $32.21 | $32.21 | $31.91 | $31.91 | $31.91 | 576 |
2022-11-25 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 175 |
2022-11-23 | $32.37 | $32.37 | $32.27 | $32.27 | $32.27 | 467 |
2022-11-22 | $32.23 | $32.27 | $32.05 | $32.27 | $32.27 | 576 |
2022-11-21 | $31.96 | $31.96 | $31.93 | $31.93 | $31.93 | 614 |
2022-11-18 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 140 |
2022-11-17 | $31.45 | $31.46 | $31.40 | $31.46 | $31.46 | 960 |
2022-11-16 | $31.72 | $31.72 | $31.67 | $31.67 | $31.67 | 914 |
2022-11-15 | $32.06 | $32.06 | $31.89 | $31.89 | $31.89 | 948 |
2022-11-14 | $31.84 | $31.84 | $31.60 | $31.60 | $31.60 | 385 |
2022-11-11 | $32.04 | $32.04 | $31.76 | $31.79 | $31.79 | 701 |
2022-11-10 | $31.10 | $31.88 | $31.10 | $31.88 | $31.88 | 841 |
2022-11-09 | $30.64 | $30.64 | $30.40 | $30.40 | $30.40 | 929 |
2022-11-08 | $30.82 | $30.89 | $30.77 | $30.77 | $30.77 | 1,153 |
2022-11-07 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 230 |
2022-11-04 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 125 |
2022-11-03 | $30.28 | $30.28 | $30.10 | $30.10 | $30.10 | 937 |
2022-11-02 | $30.68 | $30.75 | $30.23 | $30.23 | $30.23 | 1,322 |
2022-11-01 | $30.77 | $30.82 | $30.75 | $30.82 | $30.82 | 1,260 |
2022-10-31 | $30.76 | $30.77 | $30.76 | $30.77 | $30.77 | 493 |
2022-10-28 | $30.71 | $30.81 | $30.71 | $30.81 | $30.81 | 340 |
2022-10-27 | $30.46 | $30.46 | $30.08 | $30.08 | $30.08 | 2,932 |
2022-10-26 | $30.06 | $30.06 | $30.01 | $30.01 | $30.01 | 369 |
2022-10-25 | $29.82 | $29.93 | $29.82 | $29.93 | $29.93 | 312 |
2022-10-24 | $29.25 | $29.33 | $29.25 | $29.33 | $29.33 | 878 |
2022-10-21 | $28.76 | $29.16 | $28.76 | $29.16 | $29.16 | 522 |
2022-10-20 | $29.28 | $29.28 | $28.68 | $28.68 | $28.68 | 526 |
2022-10-19 | $29.44 | $29.44 | $29.12 | $29.12 | $29.12 | 555 |
2022-10-18 | $29.62 | $29.66 | $29.53 | $29.53 | $29.53 | 827 |
2022-10-17 | $29.22 | $29.31 | $29.19 | $29.26 | $29.26 | 2,087 |
2022-10-14 | $28.64 | $28.64 | $28.55 | $28.55 | $28.55 | 318 |
2022-10-13 | $28.16 | $29.06 | $28.16 | $29.06 | $29.06 | 800 |
2022-10-12 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 59 |
2022-10-11 | $28.44 | $28.68 | $28.44 | $28.59 | $28.59 | 867 |
2022-10-10 | $28.46 | $28.46 | $28.44 | $28.44 | $28.44 | 752 |
2022-10-07 | $28.38 | $28.38 | $28.37 | $28.37 | $28.37 | 1,175 |
2022-10-06 | $29.10 | $29.10 | $29.02 | $29.02 | $29.02 | 457 |
2022-10-05 | $29.03 | $29.47 | $29.03 | $29.34 | $29.34 | 3,544 |
2022-10-04 | $29.54 | $29.60 | $29.51 | $29.60 | $29.60 | 482 |
2022-10-03 | $28.31 | $28.84 | $28.27 | $28.72 | $28.72 | 932 |
2022-09-30 | $28.44 | $28.44 | $28.09 | $28.09 | $28.09 | 565 |
2022-09-29 | $28.32 | $28.32 | $28.14 | $28.24 | $28.24 | 989 |
2022-09-28 | $28.58 | $28.80 | $28.58 | $28.80 | $28.80 | 580 |
2022-09-27 | $28.09 | $28.20 | $28.03 | $28.18 | $28.18 | 934 |
2022-09-26 | $28.77 | $28.80 | $28.47 | $28.47 | $28.47 | 607 |
2022-09-23 | $28.80 | $28.83 | $28.80 | $28.83 | $28.83 | 403 |
2022-09-22 | $29.47 | $29.47 | $29.38 | $29.42 | $29.42 | 1,225 |
2022-09-21 | $30.33 | $30.33 | $29.85 | $29.85 | $29.85 | 825 |
2022-09-20 | $30.16 | $30.18 | $30.09 | $30.15 | $30.15 | 1,120 |
2022-09-19 | $30.44 | $30.55 | $30.38 | $30.55 | $30.55 | 1,579 |
2022-09-16 | $30.19 | $30.24 | $30.03 | $30.24 | $30.24 | 1,610 |
2022-09-15 | $30.61 | $30.75 | $30.48 | $30.49 | $30.49 | 700 |
2022-09-14 | $30.67 | $30.67 | $30.61 | $30.61 | $30.61 | 518 |
2022-09-13 | $31.12 | $31.12 | $30.71 | $30.71 | $30.71 | 322 |
2022-09-12 | $31.57 | $31.66 | $31.57 | $31.66 | $31.66 | 641 |
2022-09-09 | $31.41 | $31.41 | $31.36 | $31.36 | $31.36 | 483 |
2022-09-08 | $30.78 | $30.97 | $30.78 | $30.97 | $30.97 | 1,210 |
2022-09-07 | $30.48 | $30.84 | $30.47 | $30.84 | $30.84 | 901 |
2022-09-06 | $30.37 | $30.37 | $30.24 | $30.25 | $30.25 | 592 |
2022-09-02 | $30.92 | $30.92 | $30.41 | $30.41 | $30.41 | 1,379 |
2022-09-01 | $30.62 | $30.65 | $30.62 | $30.65 | $30.65 | 244 |
2022-08-31 | $30.97 | $30.97 | $30.80 | $30.80 | $30.80 | 758 |
2022-08-30 | $31.08 | $31.09 | $30.98 | $30.98 | $30.98 | 609 |
2022-08-29 | $31.22 | $31.36 | $31.22 | $31.36 | $31.36 | 734 |
2022-08-26 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 32 |
2022-08-25 | $32.18 | $32.26 | $32.14 | $32.26 | $32.26 | 801 |
2022-08-24 | $31.87 | $31.87 | $31.81 | $31.87 | $31.87 | 521 |
2022-08-23 | $31.94 | $31.94 | $31.84 | $31.84 | $31.84 | 623 |
2022-08-22 | $32.26 | $32.28 | $32.01 | $32.01 | $32.01 | 1,179 |
2022-08-19 | $32.66 | $32.68 | $32.66 | $32.68 | $32.68 | 308 |
2022-08-18 | $32.91 | $32.95 | $32.91 | $32.95 | $32.95 | 237 |
2022-08-17 | $32.99 | $32.99 | $32.82 | $32.90 | $32.90 | 2,294 |
2022-08-16 | $33.01 | $33.12 | $33.01 | $33.12 | $33.12 | 634 |
2022-08-15 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 154 |
2022-08-12 | $32.53 | $32.79 | $32.53 | $32.79 | $32.79 | 907 |
2022-08-11 | $32.41 | $32.41 | $32.33 | $32.33 | $32.33 | 233 |
2022-08-10 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 441 |
2022-08-09 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 370 |
2022-08-08 | $31.88 | $31.88 | $31.67 | $31.75 | $31.75 | 899 |
2022-08-05 | $31.56 | $31.59 | $31.41 | $31.59 | $31.59 | 5,226 |
2022-08-04 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 41 |
2022-08-03 | $31.80 | $31.81 | $31.80 | $31.81 | $31.81 | 303 |
2022-08-02 | $31.83 | $31.86 | $31.70 | $31.70 | $31.70 | 804 |
2022-08-01 | $31.93 | $32.10 | $31.93 | $32.10 | $32.10 | 396 |
2022-07-29 | $31.99 | $32.14 | $31.99 | $32.14 | $32.14 | 390 |
2022-07-28 | $31.33 | $31.85 | $31.33 | $31.85 | $31.85 | 737 |
2022-07-27 | $31.17 | $31.44 | $31.12 | $31.44 | $31.44 | 972 |
2022-07-26 | $31.09 | $31.09 | $31.03 | $31.07 | $31.07 | 517 |
2022-07-25 | $31.02 | $31.09 | $31.02 | $31.07 | $31.07 | 2,049 |
2022-07-22 | $31.01 | $31.01 | $30.69 | $30.82 | $30.82 | 810 |
2022-07-21 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 208 |
2022-07-20 | $30.53 | $30.77 | $30.53 | $30.73 | $30.73 | 857 |
2022-07-19 | $30.57 | $30.59 | $30.57 | $30.59 | $30.59 | 506 |
2022-07-18 | $30.14 | $30.14 | $29.78 | $29.78 | $29.78 | 411 |
2022-07-15 | $30.00 | $30.00 | $29.95 | $29.95 | $29.95 | 354 |
2022-07-14 | $29.25 | $29.51 | $29.18 | $29.51 | $29.51 | 754 |
2022-07-13 | $29.73 | $29.78 | $29.73 | $29.73 | $29.73 | 423 |
2022-07-12 | $29.79 | $29.84 | $29.79 | $29.84 | $29.84 | 449 |
2022-07-11 | $29.91 | $29.91 | $29.86 | $29.87 | $29.87 | 536 |
2022-07-08 | $30.21 | $30.21 | $29.96 | $30.08 | $30.08 | 2,639 |
2022-07-07 | $30.18 | $30.25 | $30.18 | $30.21 | $30.21 | 916 |
2022-07-06 | $29.80 | $29.96 | $29.80 | $29.96 | $29.96 | 1,264 |
2022-07-05 | $29.51 | $29.99 | $29.51 | $29.99 | $29.99 | 819 |
2022-07-01 | $29.76 | $30.23 | $29.76 | $30.20 | $30.20 | 1,369 |
2022-06-30 | $29.55 | $29.83 | $29.55 | $29.69 | $29.69 | 1,128 |
2022-06-29 | $29.73 | $29.83 | $29.73 | $29.80 | $29.80 | 2,277 |
2022-06-28 | $30.10 | $30.10 | $29.87 | $29.87 | $29.87 | 1,177 |
2022-06-27 | $30.23 | $30.23 | $30.14 | $30.14 | $30.14 | 709 |
2022-06-24 | $29.84 | $30.05 | $29.83 | $30.02 | $30.02 | 2,574 |
2022-06-23 | $29.13 | $29.23 | $29.00 | $29.23 | $29.15 | 1,773 |
2022-06-22 | $29.13 | $29.19 | $29.03 | $29.06 | $28.99 | 1,067 |
2022-06-21 | $28.99 | $29.03 | $28.95 | $28.95 | $28.87 | 668 |
2022-06-17 | $28.57 | $28.72 | $28.57 | $28.66 | $28.59 | 414 |
2022-06-16 | $28.80 | $28.80 | $28.39 | $28.45 | $28.38 | 766 |
2022-06-15 | $29.52 | $29.75 | $29.47 | $29.47 | $29.40 | 1,091 |
2022-06-14 | $29.30 | $29.30 | $29.07 | $29.16 | $29.09 | 446 |
2022-06-13 | $29.70 | $29.70 | $29.42 | $29.42 | $29.34 | 392 |
2022-06-10 | $30.61 | $30.61 | $30.61 | $30.61 | $30.53 | 272 |
2022-06-09 | $31.50 | $31.57 | $31.10 | $31.10 | $31.02 | 723 |
2022-06-08 | $31.90 | $31.90 | $31.62 | $31.62 | $31.54 | 732 |
2022-06-07 | $32.14 | $32.16 | $32.14 | $32.16 | $32.08 | 821 |
2022-06-06 | $32.03 | $32.09 | $31.90 | $31.90 | $31.82 | 1,792 |
2022-06-03 | $31.77 | $31.80 | $31.73 | $31.77 | $31.69 | 2,603 |
2022-06-02 | $31.70 | $32.05 | $31.70 | $32.05 | $31.96 | 970 |
2022-06-01 | $31.43 | $31.63 | $31.40 | $31.63 | $31.54 | 735 |
2022-05-31 | $31.93 | $31.93 | $31.83 | $31.83 | $31.75 | 269 |
2022-05-27 | $31.84 | $31.97 | $31.84 | $31.97 | $31.89 | 540 |
2022-05-26 | $31.52 | $31.52 | $31.49 | $31.50 | $31.42 | 2,113 |
2022-05-25 | $31.07 | $31.21 | $31.06 | $31.15 | $31.07 | 493 |
2022-05-24 | $30.41 | $30.96 | $30.41 | $30.89 | $30.81 | 1,508 |
2022-05-23 | $30.94 | $30.94 | $30.83 | $30.83 | $30.75 | 1,716 |
2022-05-20 | $30.43 | $30.56 | $30.16 | $30.56 | $30.48 | 1,669 |
2022-05-19 | $30.73 | $30.84 | $30.65 | $30.65 | $30.57 | 2,963 |
2022-05-18 | $31.28 | $31.28 | $30.72 | $30.72 | $30.64 | 476 |
2022-05-17 | $31.36 | $31.62 | $31.36 | $31.62 | $31.53 | 902 |
2022-05-16 | $31.07 | $31.10 | $30.99 | $30.99 | $30.91 | 759 |
2022-05-13 | $30.84 | $31.02 | $30.84 | $31.02 | $30.94 | 678 |
2022-05-12 | $30.44 | $30.47 | $30.40 | $30.47 | $30.39 | 1,191 |
2022-05-11 | $30.75 | $31.03 | $30.28 | $30.28 | $30.20 | 1,316 |
2022-05-10 | $30.66 | $30.66 | $30.50 | $30.50 | $30.42 | 779 |
2022-05-09 | $31.06 | $31.06 | $30.77 | $30.77 | $30.69 | 865 |
2022-05-06 | $31.40 | $31.40 | $31.28 | $31.28 | $31.20 | 522 |
2022-05-05 | $31.52 | $31.52 | $31.52 | $31.52 | $31.44 | 84 |
2022-05-04 | $31.74 | $32.36 | $31.71 | $32.36 | $32.27 | 1,701 |
2022-05-03 | $31.63 | $31.79 | $31.63 | $31.69 | $31.61 | 1,786 |
2022-05-02 | $31.16 | $31.37 | $31.16 | $31.37 | $31.29 | 487 |
2022-04-29 | $32.13 | $32.15 | $31.50 | $31.50 | $31.42 | 1,149 |
2022-04-28 | $32.33 | $32.33 | $32.32 | $32.32 | $32.24 | 294 |
2022-04-27 | $31.91 | $32.26 | $31.91 | $31.96 | $31.88 | 1,051 |
2022-04-26 | $32.16 | $32.18 | $32.02 | $32.02 | $31.94 | 1,101 |
2022-04-25 | $32.09 | $32.14 | $32.09 | $32.11 | $32.03 | 1,344 |
2022-04-22 | $32.95 | $32.99 | $32.69 | $32.69 | $32.60 | 2,030 |
2022-04-21 | $33.77 | $33.77 | $33.38 | $33.38 | $33.30 | 670 |
2022-04-20 | $33.68 | $33.68 | $33.59 | $33.59 | $33.50 | 370 |
2022-04-19 | $33.11 | $33.15 | $33.11 | $33.15 | $33.07 | 675 |
2022-04-18 | $32.72 | $32.72 | $32.57 | $32.57 | $32.48 | 548 |
2022-04-14 | $32.96 | $32.96 | $32.74 | $32.74 | $32.65 | 529 |
2022-04-13 | $32.72 | $32.81 | $32.72 | $32.81 | $32.73 | 455 |
2022-04-12 | $32.54 | $32.54 | $32.54 | $32.54 | $32.46 | 218 |
2022-04-11 | $32.78 | $32.78 | $32.57 | $32.57 | $32.49 | 1,649 |
2022-04-08 | $32.88 | $32.88 | $32.76 | $32.76 | $32.68 | 651 |
2022-04-07 | $32.80 | $32.80 | $32.80 | $32.80 | $32.71 | 265 |
2022-04-06 | $32.85 | $32.85 | $32.81 | $32.85 | $32.76 | 1,208 |
2022-04-05 | $33.13 | $33.13 | $32.86 | $32.86 | $32.77 | 1,427 |
2022-04-04 | $33.16 | $33.18 | $33.16 | $33.18 | $33.09 | 455 |
2022-04-01 | $33.21 | $33.47 | $33.21 | $33.47 | $33.38 | 361 |
2022-03-31 | $33.21 | $33.21 | $33.21 | $33.21 | $33.13 | 178 |
2022-03-30 | $33.61 | $33.61 | $33.43 | $33.48 | $33.40 | 941 |
2022-03-29 | $33.50 | $33.76 | $33.50 | $33.73 | $33.64 | 482 |
2022-03-28 | $32.97 | $33.09 | $32.97 | $33.09 | $33.00 | 917 |
2022-03-25 | $32.86 | $33.05 | $32.86 | $33.05 | $32.97 | 973 |
2022-03-24 | $32.66 | $32.71 | $32.66 | $32.71 | $32.61 | 207 |
2022-03-23 | $32.77 | $32.77 | $32.52 | $32.52 | $32.42 | 2,185 |
2022-03-22 | $32.96 | $32.96 | $32.96 | $32.96 | $32.85 | 297 |
2022-03-21 | $32.89 | $32.90 | $32.88 | $32.90 | $32.79 | 403 |
2022-03-18 | $32.70 | $32.91 | $32.51 | $32.91 | $32.81 | 1,473 |
2022-03-17 | $32.65 | $32.79 | $32.65 | $32.79 | $32.69 | 599 |
2022-03-16 | $32.40 | $32.60 | $32.40 | $32.60 | $32.50 | 437 |
2022-03-15 | $31.99 | $32.16 | $31.99 | $32.16 | $32.06 | 1,524 |
2022-03-14 | $31.82 | $31.85 | $31.82 | $31.85 | $31.75 | 754 |
2022-03-11 | $32.13 | $32.13 | $31.87 | $31.87 | $31.77 | 1,015 |
2022-03-10 | $32.07 | $32.07 | $32.07 | $32.07 | $31.97 | 99 |
2022-03-09 | $32.08 | $32.25 | $32.06 | $32.06 | $31.96 | 532 |
2022-03-08 | $31.50 | $31.87 | $31.29 | $31.45 | $31.35 | 1,250 |
2022-03-07 | $32.12 | $32.12 | $31.55 | $31.55 | $31.45 | 967 |
2022-03-04 | $32.31 | $32.43 | $32.31 | $32.43 | $32.32 | 258 |
2022-03-03 | $32.60 | $32.67 | $32.60 | $32.67 | $32.57 | 1,028 |
2022-03-02 | $32.49 | $32.71 | $32.49 | $32.71 | $32.61 | 508 |
2022-03-01 | $31.98 | $32.07 | $31.93 | $31.98 | $31.88 | 1,620 |
2022-02-28 | $32.20 | $32.61 | $32.20 | $32.50 | $32.40 | 1,703 |
2022-02-25 | $32.15 | $32.61 | $32.15 | $32.59 | $32.49 | 32,603 |
2022-02-24 | $31.74 | $31.79 | $31.74 | $31.79 | $31.69 | 341 |
2022-02-23 | $32.11 | $32.11 | $31.56 | $31.57 | $31.47 | 3,474 |
2022-02-22 | $32.34 | $32.38 | $32.01 | $32.01 | $31.91 | 1,569 |
2022-02-18 | $32.61 | $32.61 | $32.36 | $32.36 | $32.26 | 344 |
2022-02-17 | $32.50 | $32.56 | $32.39 | $32.45 | $32.35 | 1,269 |
2022-02-16 | $32.69 | $32.89 | $32.60 | $32.84 | $32.74 | 950 |
2022-02-15 | $32.67 | $32.73 | $32.67 | $32.73 | $32.62 | 382 |
2022-02-14 | $32.34 | $32.35 | $32.11 | $32.23 | $32.13 | 949 |
2022-02-11 | $32.82 | $32.82 | $32.38 | $32.38 | $32.28 | 248 |
2022-02-10 | $32.88 | $32.88 | $32.53 | $32.53 | $32.43 | 1,878 |
2022-02-09 | $33.05 | $33.09 | $33.02 | $33.09 | $32.98 | 2,496 |
2022-02-08 | $32.71 | $32.74 | $32.71 | $32.73 | $32.63 | 514 |
2022-02-07 | $32.28 | $32.42 | $32.24 | $32.24 | $32.13 | 783 |
2022-02-04 | $32.03 | $32.34 | $32.03 | $32.34 | $32.23 | 163 |
2022-02-03 | $32.79 | $32.79 | $32.47 | $32.47 | $32.37 | 3,516 |
2022-02-02 | $32.82 | $32.89 | $32.81 | $32.89 | $32.79 | 852 |
2022-02-01 | $32.54 | $32.80 | $32.54 | $32.80 | $32.70 | 384 |
2022-01-31 | $32.25 | $32.66 | $32.25 | $32.66 | $32.55 | 1,631 |
2022-01-28 | $32.08 | $32.08 | $32.08 | $32.08 | $31.98 | 239 |
2022-01-27 | $31.51 | $31.62 | $31.51 | $31.62 | $31.51 | 1,034 |
2022-01-26 | $32.50 | $32.66 | $31.91 | $31.97 | $31.87 | 3,189 |
2022-01-25 | $32.05 | $32.43 | $31.99 | $32.22 | $32.12 | 1,997 |
2022-01-24 | $32.05 | $32.71 | $32.05 | $32.71 | $32.60 | 774 |
2022-01-21 | $32.97 | $32.97 | $32.40 | $32.40 | $32.30 | 282 |
2022-01-20 | $33.59 | $33.59 | $32.72 | $32.72 | $32.62 | 1,190 |
2022-01-19 | $33.69 | $33.69 | $33.26 | $33.26 | $33.16 | 1,902 |
2022-01-18 | $33.78 | $33.79 | $33.65 | $33.65 | $33.54 | 1,159 |
2022-01-14 | $34.04 | $34.21 | $33.90 | $34.21 | $34.10 | 1,906 |
2022-01-13 | $34.49 | $34.52 | $34.29 | $34.29 | $34.18 | 847 |
2022-01-12 | $34.26 | $34.34 | $34.24 | $34.29 | $34.18 | 1,785 |
2022-01-11 | $34.02 | $34.36 | $34.00 | $34.36 | $34.25 | 1,267 |
2022-01-10 | $34.13 | $34.21 | $33.93 | $34.21 | $34.10 | 1,192 |
2022-01-07 | $34.42 | $34.42 | $34.31 | $34.31 | $34.20 | 694 |
2022-01-06 | $34.53 | $34.58 | $34.46 | $34.46 | $34.35 | 7,303 |
2022-01-05 | $35.06 | $35.06 | $34.44 | $34.44 | $34.32 | 1,319 |
2022-01-04 | $35.09 | $35.11 | $35.01 | $35.01 | $34.90 | 2,801 |
2022-01-03 | $34.60 | $34.73 | $34.60 | $34.73 | $34.62 | 919 |
2021-12-31 | $34.76 | $34.76 | $34.71 | $34.71 | $34.60 | 579 |
2021-12-30 | $34.92 | $34.92 | $34.70 | $34.70 | $34.59 | 586 |
2021-12-29 | $34.81 | $34.85 | $34.81 | $34.84 | $34.73 | 749 |
2021-12-28 | $34.66 | $34.68 | $34.63 | $34.63 | $34.52 | 1,618 |
2021-12-27 | $34.31 | $34.47 | $34.31 | $34.47 | $34.36 | 827 |
2021-12-23 | $33.79 | $34.09 | $33.79 | $34.08 | $33.97 | 1,065 |
2021-12-22 | $33.87 | $33.97 | $33.87 | $33.96 | $33.70 | 858 |
2021-12-21 | $33.18 | $33.70 | $33.18 | $33.68 | $33.43 | 960 |
2021-12-20 | $32.70 | $33.08 | $32.70 | $33.08 | $32.83 | 1,095 |
2021-12-17 | $33.72 | $33.74 | $33.55 | $33.55 | $33.30 | 916 |
2021-12-16 | $34.09 | $34.09 | $33.72 | $33.73 | $33.48 | 1,079 |
2021-12-15 | $33.52 | $33.89 | $33.52 | $33.89 | $33.63 | 449 |
2021-12-14 | $33.75 | $33.75 | $33.57 | $33.57 | $33.31 | 1,071 |
2021-12-13 | $33.75 | $33.92 | $33.72 | $33.78 | $33.52 | 1,091 |
2021-12-10 | $33.86 | $33.88 | $33.86 | $33.86 | $33.60 | 404 |
2021-12-09 | $34.01 | $34.01 | $33.80 | $33.80 | $33.55 | 992 |
2021-12-08 | $34.06 | $34.19 | $34.06 | $34.15 | $33.90 | 508 |
2021-12-07 | $34.13 | $34.17 | $33.93 | $33.94 | $33.68 | 658 |
2021-12-06 | $33.61 | $33.61 | $33.61 | $33.61 | $33.36 | 147 |
2021-12-03 | $32.84 | $32.94 | $32.84 | $32.94 | $32.70 | 151 |
2021-12-02 | $32.44 | $33.11 | $32.44 | $33.11 | $32.86 | 716 |
2021-12-01 | $33.36 | $33.36 | $32.37 | $32.37 | $32.12 | 1,147 |
2021-11-30 | $32.96 | $32.96 | $32.70 | $32.70 | $32.46 | 821 |
2021-11-29 | $33.60 | $33.60 | $33.51 | $33.51 | $33.25 | 734 |
2021-11-26 | $33.60 | $33.60 | $33.39 | $33.49 | $33.24 | 1,404 |
2021-11-24 | $34.46 | $34.46 | $34.44 | $34.45 | $34.19 | 1,138 |
2021-11-23 | $34.52 | $34.52 | $34.37 | $34.47 | $34.21 | 1,525 |
2021-11-22 | $34.66 | $34.66 | $34.46 | $34.46 | $34.20 | 1,086 |
2021-11-19 | $34.40 | $34.45 | $34.34 | $34.34 | $34.08 | 1,307 |
2021-11-18 | $34.48 | $34.48 | $34.48 | $34.48 | $34.22 | 264 |
2021-11-17 | $34.44 | $34.63 | $34.44 | $34.60 | $34.34 | 643 |
2021-11-16 | $34.80 | $34.82 | $34.71 | $34.71 | $34.45 | 1,100 |
2021-11-15 | $34.73 | $34.77 | $34.73 | $34.76 | $34.49 | 472 |
2021-11-12 | $34.61 | $34.66 | $34.61 | $34.66 | $34.40 | 329 |
2021-11-11 | $34.49 | $34.53 | $34.49 | $34.53 | $34.28 | 1,980 |
2021-11-10 | $34.60 | $34.60 | $34.45 | $34.45 | $34.19 | 769 |
2021-11-09 | $34.55 | $34.55 | $34.54 | $34.54 | $34.28 | 505 |
2021-11-08 | $34.52 | $34.52 | $34.45 | $34.51 | $34.25 | 770 |
2021-11-05 | $34.25 | $34.50 | $34.25 | $34.47 | $34.21 | 929 |
2021-11-04 | $34.21 | $34.21 | $34.21 | $34.21 | $33.95 | 24 |
2021-11-03 | $34.14 | $34.27 | $34.14 | $34.27 | $34.02 | 533 |
2021-11-02 | $34.00 | $34.05 | $33.98 | $33.98 | $33.72 | 918 |
2021-11-01 | $34.03 | $34.03 | $34.03 | $34.03 | $33.77 | 96 |
2021-10-29 | $33.69 | $33.69 | $33.54 | $33.56 | $33.31 | 984 |
2021-10-28 | $33.46 | $33.57 | $33.46 | $33.57 | $33.32 | 388 |
2021-10-27 | $33.38 | $33.38 | $33.12 | $33.12 | $32.87 | 578 |
2021-10-26 | $33.90 | $33.90 | $33.63 | $33.63 | $33.38 | 531 |
2021-10-25 | $33.81 | $33.81 | $33.74 | $33.74 | $33.48 | 1,230 |
2021-10-22 | $33.74 | $33.74 | $33.74 | $33.74 | $33.49 | 238 |
2021-10-21 | $33.53 | $33.71 | $33.53 | $33.71 | $33.46 | 781 |
2021-10-20 | $33.36 | $33.59 | $33.36 | $33.54 | $33.29 | 1,253 |
2021-10-19 | $33.29 | $33.36 | $33.29 | $33.30 | $33.05 | 1,948 |
2021-10-18 | $33.23 | $33.31 | $33.22 | $33.26 | $33.01 | 1,310 |
2021-10-15 | $33.52 | $33.52 | $33.24 | $33.24 | $32.99 | 779 |
2021-10-14 | $33.16 | $33.20 | $33.16 | $33.20 | $32.95 | 1,252 |
2021-10-13 | $32.64 | $32.68 | $32.64 | $32.68 | $32.43 | 425 |
2021-10-12 | $32.57 | $32.57 | $32.54 | $32.54 | $32.30 | 777 |
2021-10-11 | $32.73 | $32.75 | $32.40 | $32.40 | $32.16 | 939 |
2021-10-08 | $32.62 | $32.62 | $32.58 | $32.58 | $32.34 | 639 |
2021-10-07 | $32.91 | $32.94 | $32.71 | $32.71 | $32.46 | 1,701 |
2021-10-06 | $32.00 | $32.41 | $32.00 | $32.41 | $32.17 | 2,080 |
2021-10-05 | $32.53 | $32.53 | $32.36 | $32.36 | $32.12 | 2,839 |
2021-10-04 | $32.54 | $32.55 | $32.27 | $32.33 | $32.09 | 570 |
2021-10-01 | $32.34 | $32.49 | $32.34 | $32.40 | $32.16 | 2,115 |
2021-09-30 | $32.41 | $32.41 | $31.98 | $31.98 | $31.74 | 1,635 |
2021-09-29 | $32.56 | $32.56 | $32.44 | $32.44 | $32.20 | 980 |
2021-09-28 | $32.47 | $32.47 | $32.29 | $32.29 | $32.05 | 3,028 |
2021-09-27 | $32.78 | $32.78 | $32.63 | $32.63 | $32.39 | 413 |
2021-09-24 | $32.55 | $32.62 | $32.55 | $32.55 | $32.31 | 844 |
2021-09-23 | $32.55 | $32.55 | $32.55 | $32.55 | $32.30 | 197 |
2021-09-22 | $32.40 | $32.41 | $32.29 | $32.29 | $32.01 | 648 |
2021-09-21 | $32.14 | $32.14 | $31.99 | $31.99 | $31.71 | 1,947 |
2021-09-20 | $31.85 | $32.05 | $31.85 | $32.05 | $31.77 | 379 |
2021-09-17 | $32.38 | $32.38 | $32.38 | $32.38 | $32.10 | 342 |
2021-09-16 | $32.62 | $32.62 | $32.62 | $32.62 | $32.33 | 203 |
2021-09-15 | $32.68 | $32.68 | $32.68 | $32.68 | $32.39 | 229 |
2021-09-14 | $32.61 | $32.61 | $32.45 | $32.45 | $32.17 | 412 |
2021-09-13 | $32.82 | $32.82 | $32.68 | $32.74 | $32.45 | 2,206 |
2021-09-10 | $32.86 | $32.90 | $32.63 | $32.63 | $32.34 | 1,334 |
2021-09-09 | $33.17 | $33.17 | $32.96 | $32.96 | $32.67 | 1,091 |
2021-09-08 | $33.20 | $33.20 | $33.20 | $33.20 | $32.91 | 134 |
2021-09-07 | $33.11 | $33.11 | $33.04 | $33.04 | $32.76 | 396 |
2021-09-03 | $33.47 | $33.50 | $33.45 | $33.50 | $33.21 | 1,313 |
2021-09-02 | $33.62 | $33.62 | $33.62 | $33.62 | $33.33 | 60 |
2021-09-01 | $33.53 | $33.53 | $33.44 | $33.44 | $33.15 | 314 |
2021-08-31 | $33.33 | $33.35 | $33.31 | $33.33 | $33.04 | 935 |
2021-08-30 | $33.42 | $33.42 | $33.38 | $33.38 | $33.08 | 650 |
2021-08-27 | $33.33 | $33.33 | $33.33 | $33.33 | $33.04 | 138 |
2021-08-26 | $32.97 | $33.00 | $32.88 | $32.88 | $32.60 | 2,013 |
2021-08-25 | $33.14 | $33.19 | $33.11 | $33.11 | $32.82 | 1,450 |
2021-08-24 | $32.98 | $33.00 | $32.98 | $32.98 | $32.69 | 638 |
2021-08-23 | $32.95 | $32.95 | $32.88 | $32.88 | $32.59 | 1,883 |
2021-08-20 | $32.76 | $32.82 | $32.75 | $32.80 | $32.52 | 799 |
2021-08-19 | $32.50 | $32.50 | $32.50 | $32.50 | $32.21 | 1,002 |
2021-08-18 | $33.00 | $33.00 | $32.65 | $32.65 | $32.37 | 2,895 |
2021-08-17 | $32.91 | $33.00 | $32.79 | $33.00 | $32.72 | 706 |
2021-08-16 | $33.12 | $33.14 | $33.11 | $33.14 | $32.85 | 319 |
2021-08-13 | $33.10 | $33.10 | $33.07 | $33.07 | $32.78 | 586 |
2021-08-12 | $33.00 | $33.08 | $33.00 | $33.04 | $32.76 | 4,927 |
2021-08-11 | $32.78 | $33.06 | $32.78 | $33.06 | $32.77 | 910 |
2021-08-10 | $32.80 | $32.80 | $32.80 | $32.80 | $32.51 | 56 |
2021-08-09 | $32.88 | $32.88 | $32.84 | $32.84 | $32.56 | 3,375 |
2021-08-06 | $33.08 | $33.08 | $32.99 | $32.99 | $32.70 | 292 |
2021-08-05 | $32.89 | $32.89 | $32.89 | $32.89 | $32.60 | 64 |
2021-08-04 | $32.96 | $32.96 | $32.75 | $32.75 | $32.46 | 1,018 |
2021-08-03 | $32.99 | $33.09 | $32.79 | $33.06 | $32.77 | 1,060 |
2021-08-02 | $33.24 | $33.24 | $32.98 | $32.98 | $32.69 | 1,804 |
2021-07-30 | $33.15 | $33.17 | $33.11 | $33.11 | $32.82 | 1,222 |
2021-07-29 | $33.13 | $33.13 | $33.13 | $33.13 | $32.84 | 131 |
2021-07-28 | $32.96 | $32.96 | $32.84 | $32.84 | $32.56 | 732 |
2021-07-27 | $32.61 | $32.74 | $32.61 | $32.74 | $32.45 | 709 |
2021-07-26 | $32.74 | $32.74 | $32.70 | $32.74 | $32.45 | 1,667 |
2021-07-23 | $32.56 | $32.70 | $32.56 | $32.70 | $32.42 | 169 |
2021-07-22 | $32.37 | $32.37 | $32.35 | $32.35 | $32.07 | 244 |
2021-07-21 | $32.73 | $32.74 | $32.61 | $32.61 | $32.32 | 1,158 |
2021-07-20 | $32.56 | $32.56 | $32.46 | $32.46 | $32.18 | 331 |
2021-07-19 | $31.75 | $31.75 | $31.75 | $31.75 | $31.48 | 191 |
2021-07-16 | $32.48 | $32.48 | $32.33 | $32.33 | $32.05 | 874 |
2021-07-15 | $32.48 | $32.48 | $32.48 | $32.48 | $32.20 | 52 |
2021-07-14 | $32.55 | $32.55 | $32.48 | $32.48 | $32.20 | 1,127 |
2021-07-13 | $32.68 | $32.68 | $32.49 | $32.49 | $32.20 | 302 |
2021-07-12 | $32.89 | $32.89 | $32.89 | $32.89 | $32.60 | 135 |
2021-07-09 | $32.65 | $32.78 | $32.65 | $32.78 | $32.50 | 1,517 |
2021-07-08 | $32.45 | $32.45 | $32.24 | $32.24 | $31.96 | 767 |
2021-07-07 | $32.59 | $32.64 | $32.58 | $32.64 | $32.35 | 1,466 |
2021-07-06 | $32.14 | $32.47 | $32.14 | $32.47 | $32.19 | 1,244 |
2021-07-02 | $32.58 | $32.63 | $32.58 | $32.61 | $32.32 | 2,968 |
2021-07-01 | $32.68 | $32.70 | $32.60 | $32.60 | $32.32 | 1,164 |
2021-06-30 | $32.24 | $32.37 | $32.24 | $32.37 | $32.08 | 217 |
2021-06-29 | $32.33 | $32.33 | $32.33 | $32.33 | $32.05 | 128 |
2021-06-28 | $32.40 | $32.40 | $32.40 | $32.40 | $32.12 | 142 |
2021-06-25 | $32.55 | $32.65 | $32.53 | $32.65 | $32.36 | 4,476 |
2021-06-24 | $32.21 | $32.35 | $32.21 | $32.33 | $32.05 | 1,646 |
2021-06-23 | $32.30 | $32.31 | $32.22 | $32.22 | $31.88 | 852 |
2021-06-22 | $32.33 | $32.33 | $32.33 | $32.33 | $31.99 | 426 |
2021-06-21 | $32.36 | $32.36 | $32.36 | $32.36 | $32.03 | 138 |
2021-06-18 | $31.93 | $31.93 | $31.78 | $31.78 | $31.44 | 1,559 |
2021-06-17 | $32.78 | $32.78 | $32.30 | $32.36 | $32.02 | 1,416 |
2021-06-16 | $32.69 | $32.69 | $32.69 | $32.69 | $32.35 | 176 |
2021-06-15 | $32.90 | $33.00 | $32.90 | $33.00 | $32.65 | 899 |
2021-06-14 | $33.11 | $33.11 | $32.94 | $33.02 | $32.67 | 662 |
2021-06-11 | $33.09 | $33.22 | $33.09 | $33.22 | $32.87 | 2,090 |
2021-06-10 | $33.14 | $33.14 | $33.08 | $33.08 | $32.74 | 519 |
2021-06-09 | $33.13 | $33.13 | $33.02 | $33.02 | $32.68 | 603 |
2021-06-08 | $32.94 | $33.15 | $32.94 | $33.15 | $32.80 | 224 |
2021-06-07 | $32.82 | $32.82 | $32.80 | $32.82 | $32.48 | 3,421 |
2021-06-04 | $32.79 | $32.88 | $32.79 | $32.88 | $32.54 | 904 |
2021-06-03 | $32.63 | $32.77 | $32.63 | $32.77 | $32.43 | 2,268 |
2021-06-02 | $32.86 | $32.86 | $32.81 | $32.81 | $32.46 | 609 |
2021-06-01 | $32.83 | $32.93 | $32.83 | $32.93 | $32.59 | 868 |
2021-05-28 | $32.76 | $32.79 | $32.76 | $32.79 | $32.44 | 430 |
2021-05-27 | $32.72 | $32.72 | $32.72 | $32.72 | $32.38 | 138 |
2021-05-26 | $32.67 | $32.67 | $32.64 | $32.64 | $32.30 | 704 |
2021-05-25 | $32.68 | $32.68 | $32.51 | $32.51 | $32.17 | 385 |
2021-05-24 | $32.72 | $32.76 | $32.70 | $32.71 | $32.37 | 1,594 |
2021-05-21 | $32.54 | $32.58 | $32.54 | $32.58 | $32.24 | 1,495 |
2021-05-20 | $32.35 | $32.50 | $32.35 | $32.50 | $32.16 | 1,165 |
2021-05-19 | $32.12 | $32.33 | $32.12 | $32.33 | $31.99 | 1,402 |
2021-05-18 | $32.75 | $32.75 | $32.52 | $32.52 | $32.18 | 1,565 |
2021-05-17 | $32.75 | $32.75 | $32.75 | $32.75 | $32.40 | 402 |
2021-05-14 | $32.74 | $32.84 | $32.74 | $32.84 | $32.50 | 1,120 |
2021-05-13 | $32.34 | $32.47 | $32.34 | $32.47 | $32.13 | 371 |
2021-05-12 | $32.36 | $32.36 | $31.88 | $31.88 | $31.55 | 242 |
2021-05-11 | $32.69 | $32.69 | $32.61 | $32.62 | $32.28 | 505 |
2021-05-10 | $33.26 | $33.36 | $33.01 | $33.01 | $32.67 | 919 |
2021-05-07 | $33.06 | $33.14 | $33.03 | $33.14 | $32.80 | 2,779 |
2021-05-06 | $32.74 | $32.83 | $32.60 | $32.83 | $32.49 | 2,264 |
2021-05-05 | $32.66 | $32.66 | $32.64 | $32.64 | $32.30 | 453 |
2021-05-04 | $32.72 | $32.79 | $32.72 | $32.79 | $32.44 | 413 |
2021-05-03 | $32.82 | $32.99 | $32.82 | $32.82 | $32.47 | 539 |
2021-04-30 | $32.73 | $32.73 | $32.65 | $32.67 | $32.33 | 6,412 |
2021-04-29 | $32.94 | $32.94 | $32.94 | $32.94 | $32.60 | 81 |
2021-04-28 | $32.86 | $32.86 | $32.80 | $32.80 | $32.45 | 927 |
2021-04-27 | $32.86 | $32.86 | $32.85 | $32.85 | $32.51 | 330 |
2021-04-26 | $32.96 | $32.96 | $32.87 | $32.87 | $32.53 | 222 |
2021-04-23 | $32.60 | $32.89 | $32.60 | $32.89 | $32.55 | 409 |
2021-04-22 | $32.79 | $32.79 | $32.61 | $32.61 | $32.27 | 746 |
2021-04-21 | $32.69 | $32.76 | $32.69 | $32.76 | $32.42 | 362 |
2021-04-20 | $32.51 | $32.51 | $32.51 | $32.51 | $32.17 | 262 |
2021-04-19 | $32.59 | $32.59 | $32.54 | $32.58 | $32.24 | 1,542 |
2021-04-16 | $32.63 | $32.67 | $32.62 | $32.67 | $32.33 | 1,346 |
2021-04-15 | $32.33 | $32.42 | $32.33 | $32.42 | $32.08 | 996 |
2021-04-14 | $32.20 | $32.20 | $32.10 | $32.10 | $31.77 | 361 |
2021-04-13 | $32.00 | $32.05 | $32.00 | $32.05 | $31.72 | 510 |
2021-04-12 | $32.15 | $32.15 | $32.10 | $32.15 | $31.81 | 1,088 |
2021-04-09 | $31.96 | $32.01 | $31.84 | $32.01 | $31.68 | 6,606 |
2021-04-08 | $31.84 | $31.92 | $31.84 | $31.90 | $31.57 | 2,585 |
2021-04-07 | $31.89 | $31.89 | $31.79 | $31.79 | $31.46 | 536 |
2021-04-06 | $31.97 | $32.00 | $31.97 | $32.00 | $31.66 | 574 |
2021-04-05 | $31.93 | $31.99 | $31.93 | $31.99 | $31.65 | 741 |
2021-04-01 | $31.66 | $31.69 | $31.66 | $31.69 | $31.36 | 328 |
2021-03-31 | $31.37 | $31.37 | $31.37 | $31.37 | $31.05 | 112 |
2021-03-30 | $31.27 | $31.45 | $31.27 | $31.45 | $31.12 | 421 |
2021-03-29 | $31.50 | $31.52 | $31.40 | $31.40 | $31.07 | 514 |
2021-03-26 | $31.43 | $31.63 | $31.43 | $31.63 | $31.30 | 828 |
2021-03-25 | $30.53 | $31.11 | $30.51 | $31.11 | $30.78 | 438 |
2021-03-24 | $31.08 | $31.12 | $30.71 | $30.71 | $30.37 | 419 |
2021-03-23 | $30.91 | $30.91 | $30.78 | $30.78 | $30.44 | 400 |
2021-03-22 | $31.17 | $31.19 | $31.16 | $31.19 | $30.84 | 1,193 |
2021-03-19 | $31.30 | $31.46 | $31.30 | $31.32 | $30.97 | 1,667 |
2021-03-18 | $31.63 | $31.76 | $31.39 | $31.39 | $31.04 | 1,498 |
2021-03-17 | $31.54 | $31.59 | $31.54 | $31.59 | $31.24 | 897 |
2021-03-16 | $31.75 | $31.75 | $31.74 | $31.75 | $31.40 | 736 |
2021-03-15 | $31.80 | $31.96 | $31.80 | $31.96 | $31.61 | 574 |
2021-03-12 | $31.85 | $31.85 | $31.85 | $31.85 | $31.50 | 73 |
2021-03-11 | $31.54 | $31.60 | $31.50 | $31.50 | $31.15 | 956 |
2021-03-10 | $31.34 | $31.44 | $31.34 | $31.43 | $31.08 | 1,153 |
2021-03-09 | $31.19 | $31.19 | $30.96 | $30.96 | $30.62 | 218 |
2021-03-08 | $30.83 | $31.08 | $30.83 | $31.04 | $30.70 | 1,538 |
2021-03-05 | $30.06 | $30.58 | $29.91 | $30.58 | $30.24 | 1,251 |
2021-03-04 | $30.33 | $30.33 | $29.81 | $29.83 | $29.50 | 1,635 |
2021-03-03 | $30.41 | $30.41 | $30.23 | $30.23 | $29.90 | 1,030 |
2021-03-02 | $30.17 | $30.25 | $30.17 | $30.19 | $29.85 | 715 |
2021-03-01 | $30.42 | $30.63 | $30.42 | $30.48 | $30.15 | 16,101 |
2021-02-26 | $29.97 | $30.18 | $29.97 | $30.02 | $29.68 | 6,403 |
2021-02-25 | $30.77 | $30.80 | $30.28 | $30.28 | $29.94 | 60,572 |
2021-02-24 | $30.56 | $30.75 | $30.56 | $30.75 | $30.41 | 1,192 |
2021-02-23 | $30.22 | $30.42 | $30.22 | $30.42 | $30.08 | 982 |
2021-02-22 | $30.30 | $30.47 | $30.30 | $30.41 | $30.07 | 908 |
2021-02-19 | $30.29 | $30.48 | $30.29 | $30.38 | $30.04 | 1,240 |
2021-02-18 | $30.24 | $30.29 | $30.24 | $30.25 | $29.91 | 512 |
2021-02-17 | $30.24 | $30.36 | $30.24 | $30.36 | $30.02 | 1,615 |
2021-02-16 | $30.43 | $30.43 | $30.43 | $30.43 | $30.09 | 218 |
2021-02-12 | $30.52 | $30.62 | $30.51 | $30.62 | $30.28 | 1,957 |
2021-02-11 | $30.58 | $30.58 | $30.37 | $30.52 | $30.18 | 1,693 |
2021-02-10 | $30.56 | $30.56 | $30.34 | $30.40 | $30.07 | 1,584 |
2021-02-09 | $30.30 | $30.57 | $30.30 | $30.43 | $30.09 | 3,261 |
2021-02-08 | $29.82 | $30.17 | $29.82 | $30.17 | $29.83 | 2,771 |
2021-02-05 | $29.40 | $29.55 | $29.40 | $29.55 | $29.22 | 798 |
2021-02-04 | $29.08 | $29.15 | $29.08 | $29.15 | $28.83 | 1,305 |
2021-02-03 | $28.69 | $28.84 | $28.69 | $28.82 | $28.50 | 624 |
2021-02-02 | $28.75 | $28.88 | $28.75 | $28.87 | $28.55 | 1,295 |
2021-02-01 | $28.47 | $28.60 | $28.38 | $28.60 | $28.28 | 1,309 |
2021-01-29 | $28.39 | $28.64 | $28.20 | $28.20 | $27.89 | 1,253 |
2021-01-28 | $28.86 | $28.86 | $28.62 | $28.62 | $28.30 | 1,098 |
2021-01-27 | $29.02 | $29.02 | $28.82 | $28.83 | $28.51 | 1,138 |
2021-01-26 | $29.41 | $29.41 | $29.37 | $29.37 | $29.04 | 200 |
2021-01-25 | $29.33 | $29.44 | $29.33 | $29.40 | $29.07 | 2,098 |
2021-01-22 | $29.02 | $29.29 | $29.02 | $29.29 | $28.97 | 1,930 |
2021-01-21 | $29.53 | $29.53 | $29.15 | $29.20 | $28.88 | 2,806 |
2021-01-20 | $29.40 | $29.40 | $29.27 | $29.38 | $29.05 | 2,264 |
2021-01-19 | $29.15 | $29.18 | $29.14 | $29.14 | $28.82 | 1,401 |
2021-01-15 | $28.87 | $29.06 | $28.87 | $29.03 | $28.71 | 1,002 |
2021-01-14 | $29.28 | $29.28 | $29.18 | $29.18 | $28.86 | 589 |
2021-01-13 | $29.12 | $29.12 | $29.03 | $29.03 | $28.70 | 1,076 |
2021-01-12 | $29.24 | $29.24 | $29.20 | $29.24 | $28.92 | 1,746 |
2021-01-11 | $29.05 | $29.06 | $29.05 | $29.06 | $28.74 | 1,573 |
2021-01-08 | $29.19 | $29.19 | $28.99 | $29.13 | $28.81 | 1,960 |
2021-01-07 | $29.14 | $29.29 | $29.13 | $29.29 | $28.96 | 13,930 |
2021-01-06 | $28.84 | $29.25 | $28.83 | $29.16 | $28.83 | 20,495 |
2021-01-05 | $28.20 | $28.20 | $28.20 | $28.20 | $27.89 | 269 |
2021-01-04 | $27.98 | $27.98 | $27.96 | $27.98 | $27.67 | 779 |
2020-12-31 | $28.28 | $28.28 | $28.28 | $28.28 | $27.97 | 486 |
2020-12-30 | $28.28 | $28.28 | $28.18 | $28.18 | $27.87 | 1,204 |
2020-12-29 | $28.12 | $28.14 | $28.07 | $28.07 | $27.76 | 2,198 |
2020-12-28 | $28.32 | $28.32 | $28.29 | $28.29 | $27.97 | 689 |
2020-12-24 | $28.07 | $28.18 | $28.07 | $28.18 | $27.87 | 931 |
2020-12-23 | $28.26 | $28.28 | $28.26 | $28.26 | $27.80 | 1,227 |
2020-12-22 | $28.00 | $28.11 | $28.00 | $28.11 | $27.67 | 1,341 |
2020-12-21 | $27.83 | $28.02 | $27.83 | $28.02 | $27.57 | 1,772 |
2020-12-18 | $28.55 | $28.55 | $28.31 | $28.31 | $27.86 | 2,009 |
2020-12-17 | $28.32 | $28.43 | $28.32 | $28.43 | $27.98 | 329 |
2020-12-16 | $28.39 | $28.39 | $28.25 | $28.25 | $27.79 | 354 |
2020-12-15 | $28.22 | $28.35 | $28.22 | $28.35 | $27.90 | 958 |
2020-12-14 | $28.04 | $28.04 | $27.89 | $27.89 | $27.44 | 1,231 |
2020-12-11 | $27.93 | $27.94 | $27.82 | $27.91 | $27.47 | 2,516 |
2020-12-10 | $27.67 | $27.95 | $27.67 | $27.93 | $27.49 | 2,834 |
2020-12-09 | $27.83 | $27.91 | $27.81 | $27.91 | $27.47 | 3,844 |
2020-12-08 | $27.82 | $27.82 | $27.82 | $27.82 | $27.37 | 471 |
2020-12-07 | $27.63 | $27.65 | $27.56 | $27.62 | $27.18 | 3,932 |
2020-12-04 | $27.58 | $27.63 | $27.37 | $27.63 | $27.19 | 6,324 |
2020-12-03 | $27.24 | $27.27 | $27.13 | $27.18 | $26.75 | 2,760 |
2020-12-02 | $27.17 | $27.17 | $27.05 | $27.17 | $26.73 | 1,593 |
2020-12-01 | $27.36 | $27.36 | $27.26 | $27.32 | $26.89 | 445 |
2020-11-30 | $27.19 | $27.19 | $27.06 | $27.06 | $26.63 | 859 |
2020-11-27 | $27.40 | $27.40 | $27.38 | $27.38 | $26.94 | 163 |
2020-11-25 | $27.43 | $27.46 | $27.37 | $27.41 | $26.97 | 1,335 |
2020-11-24 | $27.57 | $27.66 | $27.54 | $27.66 | $27.21 | 1,647 |
2020-11-23 | $27.19 | $27.25 | $27.19 | $27.24 | $26.81 | 907 |
2020-11-20 | $26.92 | $27.04 | $26.92 | $27.04 | $26.61 | 555 |
2020-11-19 | $26.92 | $27.07 | $26.86 | $27.07 | $26.64 | 642 |
2020-11-18 | $27.47 | $27.47 | $27.08 | $27.08 | $26.64 | 1,514 |
2020-11-17 | $27.43 | $27.48 | $27.43 | $27.48 | $27.05 | 1,190 |
2020-11-16 | $27.46 | $27.51 | $27.46 | $27.51 | $27.07 | 1,013 |
2020-11-13 | $26.87 | $27.08 | $26.87 | $27.08 | $26.65 | 563 |
2020-11-12 | $26.54 | $26.54 | $26.54 | $26.54 | $26.12 | 313 |
2020-11-11 | $26.90 | $26.93 | $26.86 | $26.93 | $26.50 | 1,578 |
2020-11-10 | $26.74 | $27.06 | $26.74 | $27.01 | $26.58 | 3,345 |
2020-11-09 | $26.97 | $26.97 | $26.40 | $26.40 | $25.98 | 1,740 |
2020-11-06 | $25.83 | $25.83 | $25.59 | $25.60 | $25.19 | 691 |
2020-11-05 | $25.73 | $25.80 | $25.72 | $25.73 | $25.32 | 4,849 |
2020-11-04 | $25.48 | $25.48 | $25.26 | $25.26 | $24.86 | 1,329 |
2020-11-03 | $25.44 | $25.56 | $25.44 | $25.56 | $25.15 | 360 |
2020-11-02 | $24.77 | $24.92 | $24.77 | $24.92 | $24.52 | 226 |
2020-10-30 | $24.46 | $24.47 | $24.42 | $24.42 | $24.03 | 587 |
2020-10-29 | $24.61 | $24.63 | $24.61 | $24.63 | $24.23 | 253 |
2020-10-28 | $24.66 | $24.66 | $24.38 | $24.38 | $23.99 | 630 |
2020-10-27 | $25.15 | $25.15 | $25.06 | $25.06 | $24.66 | 260 |
2020-10-26 | $25.23 | $25.31 | $25.23 | $25.31 | $24.91 | 534 |
2020-10-23 | $25.64 | $25.69 | $25.64 | $25.69 | $25.28 | 360 |
2020-10-22 | $25.31 | $25.55 | $25.31 | $25.55 | $25.14 | 652 |
2020-10-21 | $25.35 | $25.36 | $25.27 | $25.28 | $24.88 | 831 |
2020-10-20 | $25.29 | $25.41 | $25.23 | $25.23 | $24.83 | 695 |
2020-10-19 | $25.43 | $25.43 | $25.12 | $25.12 | $24.72 | 448 |
2020-10-16 | $25.61 | $25.62 | $25.51 | $25.51 | $25.10 | 766 |
2020-10-15 | $25.28 | $25.54 | $25.28 | $25.54 | $25.13 | 1,619 |
2020-10-14 | $25.62 | $25.62 | $25.39 | $25.39 | $24.99 | 852 |
2020-10-13 | $25.54 | $25.54 | $25.52 | $25.52 | $25.11 | 495 |
2020-10-12 | $25.67 | $25.77 | $25.67 | $25.76 | $25.34 | 2,526 |
2020-10-09 | $25.69 | $25.69 | $25.47 | $25.47 | $25.06 | 13,881 |
2020-10-08 | $25.42 | $25.42 | $25.31 | $25.41 | $25.01 | 20,999 |
2020-10-07 | $25.23 | $25.23 | $25.04 | $25.20 | $24.80 | 158,140 |
2020-10-06 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 54 |
2020-10-05 | $24.92 | $24.97 | $24.92 | $24.97 | $24.58 | 859 |
2020-10-02 | $24.35 | $24.58 | $24.35 | $24.58 | $24.19 | 661 |
2020-10-01 | $24.27 | $24.35 | $24.27 | $24.34 | $23.95 | 1,644 |
2020-09-30 | $24.32 | $24.32 | $24.25 | $24.25 | $23.86 | 394 |
2020-09-29 | $24.36 | $24.36 | $24.11 | $24.18 | $23.80 | 3,843 |
2020-09-28 | $24.30 | $24.33 | $24.29 | $24.29 | $23.90 | 1,879 |
2020-09-25 | $23.70 | $23.88 | $23.68 | $23.88 | $23.49 | 2,273 |
2020-09-24 | $23.60 | $23.77 | $23.57 | $23.68 | $23.30 | 2,583 |
2020-09-23 | $23.97 | $23.97 | $23.60 | $23.60 | $23.15 | 2,175 |
2020-09-22 | $23.95 | $24.04 | $23.95 | $24.04 | $23.58 | 373 |
2020-09-21 | $23.98 | $23.99 | $23.88 | $23.95 | $23.49 | 2,380 |
2020-09-18 | $24.53 | $24.53 | $24.51 | $24.52 | $24.05 | 662 |
2020-09-17 | $24.74 | $24.78 | $24.67 | $24.73 | $24.25 | 1,921 |
2020-09-16 | $25.03 | $25.03 | $24.85 | $24.85 | $24.38 | 345 |
2020-09-15 | $25.03 | $25.03 | $24.83 | $24.83 | $24.36 | 308 |
2020-09-14 | $24.85 | $24.91 | $24.85 | $24.87 | $24.39 | 999 |
2020-09-11 | $24.76 | $24.76 | $24.50 | $24.61 | $24.14 | 618 |
2020-09-10 | $24.91 | $24.91 | $24.69 | $24.71 | $24.24 | 12,611 |
2020-09-09 | $25.01 | $25.01 | $25.01 | $25.01 | $24.53 | 133 |
2020-09-08 | $24.98 | $24.98 | $24.77 | $24.78 | $24.31 | 1,705 |
2020-09-04 | $25.41 | $25.41 | $25.06 | $25.29 | $24.80 | 3,113 |
2020-09-03 | $25.97 | $25.97 | $25.39 | $25.39 | $24.90 | 2,913 |
2020-09-02 | $25.91 | $25.91 | $25.91 | $25.91 | $25.42 | 224 |
2020-09-01 | $25.42 | $25.48 | $25.42 | $25.48 | $24.99 | 425 |
2020-08-31 | $25.47 | $25.51 | $25.45 | $25.45 | $24.96 | 1,957 |
2020-08-28 | $25.57 | $25.61 | $25.52 | $25.61 | $25.12 | 845 |
2020-08-27 | $25.66 | $25.67 | $25.60 | $25.62 | $25.12 | 2,170 |
2020-08-26 | $25.51 | $25.51 | $25.47 | $25.47 | $24.98 | 512 |
2020-08-25 | $25.57 | $25.57 | $25.57 | $25.57 | $25.08 | 60 |
2020-08-24 | $25.51 | $25.61 | $25.48 | $25.61 | $25.12 | 2,479 |
2020-08-21 | $25.34 | $25.34 | $25.33 | $25.34 | $24.86 | 329 |
2020-08-20 | $25.51 | $25.51 | $25.40 | $25.42 | $24.93 | 4,428 |
2020-08-19 | $25.67 | $25.69 | $25.57 | $25.57 | $25.08 | 1,597 |
2020-08-18 | $25.67 | $25.68 | $25.61 | $25.61 | $25.12 | 714 |
2020-08-17 | $25.81 | $25.81 | $25.80 | $25.80 | $25.30 | 43,752 |
2020-08-14 | $25.82 | $25.96 | $25.82 | $25.84 | $25.35 | 16,772 |
2020-08-13 | $26.00 | $26.01 | $25.87 | $25.88 | $25.38 | 178,616 |
2020-08-12 | $26.21 | $26.21 | $26.04 | $26.08 | $25.58 | 1,781 |
2020-08-11 | $26.22 | $26.22 | $25.91 | $25.91 | $25.41 | 2,665 |
2020-08-10 | $26.11 | $26.11 | $25.97 | $25.97 | $25.47 | 887 |
2020-08-07 | $25.79 | $25.83 | $25.77 | $25.83 | $25.34 | 1,102 |
2020-08-06 | $25.53 | $25.53 | $25.48 | $25.48 | $24.99 | 1,346 |
2020-08-05 | $25.36 | $25.57 | $25.36 | $25.54 | $25.05 | 5,093 |
2020-08-04 | $25.15 | $25.31 | $25.15 | $25.31 | $24.82 | 1,167 |
2020-08-03 | $25.29 | $25.29 | $25.29 | $25.29 | $24.80 | 29 |
2020-07-31 | $24.88 | $24.98 | $24.77 | $24.98 | $24.50 | 2,054 |
2020-07-30 | $24.90 | $25.19 | $24.90 | $25.14 | $24.66 | 4,837 |
2020-07-29 | $25.15 | $25.23 | $25.15 | $25.23 | $24.74 | 597 |
2020-07-28 | $24.99 | $25.03 | $24.87 | $24.87 | $24.39 | 1,790 |
2020-07-27 | $24.87 | $24.94 | $24.87 | $24.94 | $24.46 | 3,318 |
2020-07-24 | $24.91 | $24.91 | $24.78 | $24.80 | $24.32 | 1,069 |
2020-07-23 | $25.09 | $25.17 | $25.02 | $25.02 | $24.54 | 797 |
2020-07-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.40 | 33 |
2020-07-21 | $24.94 | $24.95 | $24.88 | $24.88 | $24.40 | 6,840 |
2020-07-20 | $24.52 | $24.55 | $24.51 | $24.55 | $24.08 | 3,680 |
2020-07-17 | $24.64 | $24.67 | $24.64 | $24.65 | $24.18 | 862 |
2020-07-16 | $24.62 | $24.62 | $24.48 | $24.51 | $24.04 | 3,702 |
2020-07-15 | $24.60 | $24.60 | $24.56 | $24.56 | $24.09 | 478 |
2020-07-14 | $23.72 | $24.01 | $23.70 | $24.01 | $23.55 | 4,005 |
2020-07-13 | $23.94 | $24.15 | $23.69 | $23.69 | $23.23 | 4,025 |
2020-07-10 | $23.70 | $23.83 | $23.70 | $23.83 | $23.37 | 2,457 |
2020-07-09 | $23.48 | $23.63 | $23.48 | $23.56 | $23.11 | 9,582 |
2020-07-08 | $23.76 | $23.83 | $23.76 | $23.83 | $23.37 | 398 |
2020-07-07 | $23.85 | $24.06 | $23.85 | $23.90 | $23.44 | 4,600 |
2020-07-06 | $24.21 | $24.29 | $24.17 | $24.18 | $23.72 | 1,679 |
2020-07-02 | $24.45 | $24.45 | $24.10 | $24.10 | $23.63 | 1,800 |
2020-07-01 | $24.06 | $24.10 | $24.03 | $24.03 | $23.57 | 821 |
2020-06-30 | $24.06 | $24.19 | $24.06 | $24.19 | $23.72 | 1,136 |
2020-06-29 | $23.63 | $23.90 | $23.45 | $23.85 | $23.39 | 7,128 |
2020-06-26 | $23.35 | $23.35 | $23.34 | $23.34 | $22.89 | 2,175 |
2020-06-25 | $23.29 | $23.60 | $23.21 | $23.60 | $23.14 | 33,910 |
2020-06-24 | $23.56 | $23.57 | $23.34 | $23.41 | $22.96 | 106,000 |
2020-06-23 | $24.02 | $24.07 | $23.93 | $23.93 | $23.46 | 48,095 |
2020-06-22 | $23.84 | $24.03 | $23.82 | $23.97 | $23.51 | 714,066 |
2020-06-19 | $23.92 | $23.92 | $23.87 | $23.87 | $23.41 | 806 |
2020-06-18 | $23.94 | $23.94 | $23.94 | $23.94 | $23.48 | 0 |
2020-06-17 | $24.06 | $24.06 | $24.06 | $24.06 | $23.59 | 30 |
2020-06-16 | $24.19 | $24.19 | $24.19 | $24.19 | $23.71 | 0 |
2020-06-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.36 | 0 |
2020-06-12 | $23.55 | $23.55 | $23.55 | $23.55 | $23.09 | 0 |
2020-06-11 | $24.00 | $24.00 | $23.42 | $23.42 | $22.96 | 100 |
2020-06-10 | $24.87 | $24.87 | $24.87 | $24.87 | $24.38 | 10 |
2020-06-09 | $25.23 | $25.23 | $25.23 | $25.23 | $24.74 | 0 |
2020-06-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.11 | 0 |
2020-06-05 | $25.36 | $25.36 | $25.36 | $25.36 | $24.86 | 0 |
2020-06-04 | $24.69 | $24.69 | $24.69 | $24.69 | $24.20 | 0 |
2020-06-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.21 | 0 |
2020-06-02 | $24.27 | $24.27 | $24.27 | $24.27 | $23.80 | 1 |
2020-06-01 | $24.18 | $24.18 | $24.18 | $24.18 | $23.71 | 0 |
2020-05-29 | $24.10 | $24.10 | $24.10 | $24.10 | $23.63 | 1 |
2020-05-28 | $24.17 | $24.17 | $24.17 | $24.17 | $23.70 | 0 |
2020-05-27 | $24.52 | $24.52 | $24.52 | $24.52 | $24.04 | 0 |
2020-05-26 | $23.82 | $23.82 | $23.82 | $23.82 | $23.35 | 0 |
2020-05-22 | $23.18 | $23.18 | $23.18 | $23.18 | $22.73 | 1 |
2020-05-21 | $23.13 | $23.13 | $23.13 | $23.13 | $22.68 | 0 |
2020-05-20 | $23.06 | $23.06 | $23.06 | $23.06 | $22.61 | 1 |
2020-05-19 | $22.64 | $22.64 | $22.64 | $22.64 | $22.19 | 0 |
2020-05-18 | $22.95 | $22.95 | $22.95 | $22.95 | $22.50 | 2 |
2020-05-15 | $21.91 | $21.91 | $21.91 | $21.91 | $21.48 | 0 |
2020-05-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.23 | 0 |
2020-05-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.27 | 0 |
2020-05-12 | $22.32 | $22.32 | $22.32 | $22.32 | $21.88 | 0 |
2020-05-11 | $23.03 | $23.03 | $23.03 | $23.03 | $22.58 | 1 |
2020-05-08 | $23.12 | $23.12 | $23.12 | $23.12 | $22.66 | 0 |
2020-05-07 | $22.51 | $22.51 | $22.51 | $22.51 | $22.07 | 0 |
2020-05-06 | $22.39 | $22.39 | $22.39 | $22.39 | $21.95 | 0 |
2020-05-05 | $22.52 | $22.52 | $22.52 | $22.52 | $22.08 | 0 |
2020-05-04 | $22.31 | $22.31 | $22.31 | $22.31 | $21.87 | 0 |
2020-05-01 | $22.32 | $22.32 | $22.32 | $22.32 | $21.88 | 1 |
2020-04-30 | $23.05 | $23.05 | $23.05 | $23.05 | $22.60 | 0 |
2020-04-29 | $23.68 | $23.68 | $23.68 | $23.68 | $23.22 | 0 |
2020-04-28 | $23.09 | $23.09 | $23.09 | $23.09 | $22.64 | 0 |
2020-04-27 | $23.01 | $23.01 | $23.01 | $23.01 | $22.56 | 30 |
2020-04-24 | $22.19 | $22.19 | $22.19 | $22.19 | $21.76 | 0 |
2020-04-23 | $22.01 | $22.01 | $22.01 | $22.01 | $21.58 | 0 |
2020-04-22 | $21.83 | $21.83 | $21.83 | $21.83 | $21.41 | 0 |
2020-04-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.14 | 300 |
2020-04-20 | $22.07 | $22.07 | $22.07 | $22.07 | $21.64 | 0 |
2020-04-17 | $22.29 | $22.29 | $22.29 | $22.29 | $21.85 | 0 |
2020-04-16 | $21.58 | $21.64 | $21.58 | $21.64 | $21.22 | 100 |
2020-04-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.14 | 1 |
2020-04-14 | $22.29 | $22.29 | $22.29 | $22.29 | $21.85 | 300 |
2020-04-13 | $21.81 | $21.93 | $21.81 | $21.93 | $21.50 | 600 |
2020-04-09 | $22.36 | $22.55 | $22.31 | $22.55 | $22.10 | 500 |
2020-04-08 | $21.83 | $21.83 | $21.83 | $21.83 | $21.40 | 28 |
2020-04-07 | $21.18 | $21.18 | $21.18 | $21.18 | $20.76 | 0 |
First Trust Horizon Managed Volatility Small/Mid ETF (HSMV) News Headlines
Recent First Trust Horizon Managed Volatility Small/Mid ETF (HSMV) News
Similar Companies to First Trust Horizon Managed Volatility Small/Mid ETF (HSMV) 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 | -- | -- | -- |