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").

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

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.