First Trust Multi-Manager Large Growth ETF (MMLG) Exchange: NYSE ARCA

Data as of March 29, 2024

$27.64 ($-0.06) -0.23%

First Trust Multi-Manager Large Growth ETF - Daily Information
Click for more stock information on First Trust Multi-Manager Large Growth ETF.
Daily Information Data
Date March 29, 2024
Open $27.68
Previous Close $27.64
High $27.72
Low $27.64
Adjusted Open $27.68
Previous Adjusted Close $27.64
Adjusted High $27.72
Adjusted Low $27.64

About First Trust Multi-Manager Large Growth ETF (MMLG)

Under normal market conditions, the Fund will invest at least 80% of its net assets (including investment borrowings) in equity securities issued by large capitalization companies. The Fund considers large capitalization companies to be those companies with market capitalizations within the market capitalization range of the companies comprising the Russell 1000 Growth Index (as of the index's most recent reconstitution). The Fund's portfolio will be principally composed of common stocks issued by companies domiciled in the United States, common stocks issued by non-U.S. companies that are principally traded in the United States and American Depositary Receipts. The Fund utilizes a multi-manager approach to provide exposure to the large capitalization growth segment of the equity market through the blending of multiple portfolio management teams. This multi-manager approach seeks to provide investors with diversified expertise from leading asset management firms that each utilizes its own experience, philosophy and strategy for investing in the large capitalization growth segment of the equity market. The Fund's investment advisor, First Trust Advisors L.P. ("First Trust" or the "Advisor"), is responsible for selecting and overseeing these investment sub-advisors (each, a "Sub-Advisor"). In selecting the Sub-Advisors, First Trust undertakes rigorous due diligence with the aim of identifying high quality managers with investment strategies that emphasize a long-term outlook and have a consistent track record of success over multiple time periods. Each Sub-Advisor selected by First Trust is responsible for providing recommendations to First Trust regarding the selection and allocation of the securities in its allocated portion of the Fund's assets.First Trust has selected Wellington Management Company LLP ("Wellington") and Sands Capital Management, LLC ("Sands Capital") to each serve as a Sub-Advisor to the Fund and has equally allocated the Fund's assets between them. The Sub-Advisor allocations will drift over time due to market conditions and security selection, and First Trust will seek to rebalance the Sub-Advisors back to equal-weight should one Sub-Advisor generally account for more than 60% of the total net assets for a period of time. Given the complementary investment styles of each Sub-Advisor, the rebalance is designed to maintain meaningful investment exposure to each Sub-Advisor over time to achieve the stated investment objective. First Trust may also recommend to the Board of Trustees of the Trust (the "Board") additional Sub-Advisors, replacement Sub-Advisors or changes in the allocation of the Fund's assets among the Sub-Advisors.The starting universe of securities for each Sub-Advisor generally will consist of the constituent securities of the Russell 1000 Growth Index. Wellington recommends securities to First Trust with respect to its allocated portion of the Fund's assets pursuant to Wellington's investment philosophy that improvement in the quality of company fundamentals is often a powerful and persistent signal for long-term returns. Wellington generally focuses on a lower beta profile compared to typical growth portfolios, which Wellington believes has the potential to offer downside protection in periods of volatility. Utilizing a fundamental research framework, Wellington seeks to identify companies with improving quality and attractive fundamentals that are undervalued as a result of investors' tendency to underappreciate the long-term potential of improving quality trends. As part of its fundamental research framework, Wellington generally evaluates companies using three primary factors: (1) quality, including but not limited to evaluation of capital structure, return on assets, return on equity and capital allocation; (2) valuation, including but not limited to earnings ratios and cash flow ratios; and (3) momentum, including but not limited to trajectory of revenue and earnings revisions. Through detailed bottom-up analysis, Wellington makes recommendations to First Trust for Wellington's portion of the Fund's portfolio based on company meetings, management quality and track record and identifying key drivers of business performance.Sands Capital recommends securities to First Trust with respect to its allocated portion of the Fund's assets pursuant to its investment focus on a growth-oriented investment philosophy that is rooted in the belief that, over time, common stock prices will reflect the earnings power and growth of the underlying business. Sands Capital employs a research focused strategy that seeks to identify high-quality, wealth-creating growth businesses using a fundamental, business-focused research approach. As part of the fundamental research, Sands Capital will utilize quantitative and qualitative research to analyze six key factors to narrow the investable universe: (1) sustainable above-average earnings growth; (2) leadership position in a promising business space; (3) significant competitive advantages in a particular segment of the market; (4) clear mission and value-added focus; (5) financial strength; and (6) rational valuation relative to the market and business prospects. Through the fundamental financial research, Sands Capital will review each company's valuation on an absolute basis, as well as relative to the overall market, its competitors, and its own business and growth prospects. Sands Capital will utilize both publicly available market data and internal projections from its proprietary earnings models, which incorporate quantitative metrics including but not limited to price-to earnings ratio, price-to-cash flow ratio and, where appropriate, price-to-sales ratio, price-to-book ratio and/or enterprise-value-to-EBITDA ratio. Sands Capital manages its allocated assets through a conviction-based weighting, generally allowing higher-conviction holdings to rise in weight through appreciation, or by allocating more weight through purchases to increase them, while maintaining smaller weights for those holdings with lower relative conviction. Conviction in a company's strength is based on the fundamental review of the six key factors described above, duration and sustainability of growth, and the relative attractiveness of valuation. Strategically, Sands Capital's allocated portion of the Fund's portfolio is a conviction-weighted rank of businesses that are generally classified into in three categories: small weights (0-2.5 percent); medium weights (2.5-5.0 percent); and large weights (5.0 percent or greater).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 Multi-Manager Large Growth ETF (MMLG)

Date Open High Low Close Adj.Close Volume
2024-03-25 $27.68 $27.72 $27.64 $27.64 $27.64 3,671
2024-03-22 $27.68 $27.75 $27.63 $27.70 $27.70 8,594
2024-03-21 $27.90 $27.90 $27.72 $27.72 $27.72 3,399
2024-03-20 $27.32 $27.61 $27.24 $27.57 $27.57 5,313
2024-03-19 $26.91 $27.25 $26.90 $27.25 $27.25 6,441
2024-03-18 $27.20 $27.20 $27.11 $27.11 $27.11 4,640
2024-03-15 $27.15 $27.15 $26.91 $26.91 $26.91 4,069
2024-03-14 $27.46 $27.46 $27.19 $27.25 $27.25 6,826
2024-03-13 $27.36 $27.43 $27.27 $27.34 $27.34 4,216
2024-03-12 $27.27 $27.39 $27.17 $27.39 $27.39 4,044
2024-03-11 $26.83 $26.97 $26.83 $26.91 $26.91 1,553
2024-03-08 $27.57 $27.74 $27.07 $27.13 $27.13 39,642
2024-03-07 $27.23 $27.47 $27.19 $27.45 $27.45 12,709
2024-03-06 $27.08 $27.11 $26.82 $27.00 $27.00 27,537
2024-03-05 $26.76 $26.77 $26.63 $26.76 $26.76 10,830
2024-03-04 $27.42 $27.42 $27.23 $27.27 $27.27 18,894
2024-03-01 $27.01 $27.30 $27.01 $27.29 $27.29 10,234
2024-02-29 $26.87 $26.93 $26.67 $26.93 $26.93 11,925
2024-02-28 $26.76 $26.82 $26.70 $26.76 $26.76 14,254
2024-02-27 $26.82 $26.89 $26.75 $26.88 $26.88 5,901
2024-02-26 $26.79 $26.89 $26.77 $26.77 $26.77 11,975
2024-02-23 $26.91 $27.00 $26.68 $26.79 $26.79 9,303
2024-02-22 $26.52 $26.76 $26.52 $26.72 $26.72 28,287
2024-02-21 $25.81 $25.87 $25.72 $25.87 $25.87 6,660
2024-02-20 $26.13 $26.17 $25.81 $26.01 $26.01 11,462
2024-02-16 $26.58 $26.58 $26.35 $26.36 $26.36 4,867
2024-02-15 $26.47 $26.63 $26.45 $26.60 $26.60 4,139
2024-02-14 $26.26 $26.52 $26.22 $26.52 $26.52 13,178
2024-02-13 $25.94 $26.17 $25.86 $25.98 $25.98 11,501
2024-02-12 $26.58 $26.67 $26.37 $26.44 $26.44 24,738
2024-02-09 $26.39 $26.63 $26.39 $26.58 $26.58 17,264
2024-02-08 $26.17 $26.26 $26.17 $26.21 $26.21 11,994
2024-02-07 $25.83 $26.12 $25.83 $26.10 $26.10 14,027
2024-02-06 $25.79 $25.83 $25.64 $25.73 $25.73 11,683
2024-02-05 $25.83 $25.83 $25.55 $25.74 $25.74 13,480
2024-02-02 $25.40 $25.83 $25.40 $25.79 $25.79 15,808
2024-02-01 $24.94 $25.15 $24.86 $25.11 $25.11 63,142
2024-01-31 $25.07 $25.16 $24.75 $24.75 $24.75 16,855
2024-01-30 $25.47 $25.47 $25.21 $25.27 $25.27 16,250
2024-01-29 $25.12 $25.47 $25.10 $25.47 $25.47 15,640
2024-01-26 $25.15 $25.16 $25.04 $25.05 $25.05 13,569
2024-01-25 $25.09 $25.14 $24.90 $25.06 $25.06 24,339
2024-01-24 $25.18 $25.21 $24.93 $24.94 $24.94 36,254
2024-01-23 $24.87 $24.87 $24.73 $24.87 $24.87 7,895
2024-01-22 $24.82 $24.84 $24.78 $24.80 $24.80 1,401
2024-01-19 $24.42 $24.68 $24.36 $24.68 $24.68 36,804
2024-01-18 $24.22 $24.31 $24.08 $24.29 $24.29 9,614
2024-01-17 $23.82 $23.99 $23.81 $23.99 $23.99 18,783
2024-01-16 $24.15 $24.17 $24.01 $24.12 $24.12 15,632
2024-01-12 $24.26 $24.33 $24.15 $24.18 $24.18 17,631
2024-01-11 $24.29 $24.29 $24.00 $24.23 $24.23 5,666
2024-01-10 $24.08 $24.23 $24.08 $24.16 $24.16 5,865
2024-01-09 $23.68 $23.99 $23.68 $23.93 $23.93 7,636
2024-01-08 $23.35 $23.83 $23.35 $23.83 $23.83 15,884
2024-01-05 $23.15 $23.36 $23.14 $23.23 $23.23 20,524
2024-01-04 $23.13 $23.32 $23.11 $23.12 $23.12 17,686
2024-01-03 $23.31 $23.36 $23.17 $23.17 $23.17 13,997
2024-01-02 $23.78 $23.78 $23.36 $23.46 $23.46 8,451
2023-12-29 $24.21 $24.21 $23.93 $23.99 $23.99 123,028
2023-12-28 $24.16 $24.19 $24.10 $24.12 $24.12 275,813
2023-12-27 $24.03 $24.10 $24.01 $24.09 $24.09 28,317
2023-12-26 $24.00 $24.07 $23.99 $24.06 $24.06 13,893
2023-12-22 $24.00 $24.00 $23.79 $23.92 $23.92 6,867
2023-12-21 $23.84 $23.94 $23.77 $23.94 $23.94 11,034
2023-12-20 $23.97 $23.99 $23.63 $23.63 $23.63 1,440
2023-12-19 $23.94 $24.01 $23.94 $24.01 $24.01 8,327
2023-12-18 $23.66 $23.92 $23.66 $23.87 $23.87 14,943
2023-12-15 $23.61 $23.73 $23.61 $23.67 $23.67 192,963
2023-12-14 $23.65 $23.66 $23.49 $23.58 $23.58 17,465
2023-12-13 $23.27 $23.52 $23.20 $23.52 $23.52 3,965
2023-12-12 $22.98 $23.20 $22.98 $23.19 $23.19 15,526
2023-12-11 $22.88 $23.01 $22.88 $23.00 $23.00 23,249
2023-12-08 $22.81 $22.97 $22.81 $22.95 $22.95 5,027
2023-12-07 $22.61 $22.81 $22.61 $22.79 $22.79 28,187
2023-12-06 $22.78 $22.81 $22.55 $22.55 $22.55 23,955
2023-12-05 $22.52 $22.66 $22.52 $22.65 $22.65 28,850
2023-12-04 $22.65 $22.67 $22.51 $22.65 $22.65 39,350
2023-12-01 $22.65 $22.81 $22.65 $22.81 $22.81 11,687
2023-11-30 $22.75 $22.79 $22.50 $22.66 $22.66 235,006
2023-11-29 $22.86 $22.86 $22.66 $22.67 $22.67 104,777
2023-11-28 $22.52 $22.62 $22.51 $22.61 $22.61 69,085
2023-11-27 $22.60 $22.66 $22.56 $22.56 $22.56 34,050
2023-11-24 $22.50 $22.54 $22.50 $22.54 $22.54 4,544
2023-11-22 $22.59 $22.60 $22.55 $22.55 $22.55 1,782
2023-11-21 $22.44 $22.44 $22.41 $22.42 $22.42 2,248
2023-11-20 $22.18 $22.56 $22.18 $22.52 $22.52 21,517
2023-11-17 $22.21 $22.25 $22.20 $22.23 $22.23 4,564
2023-11-16 $22.11 $22.17 $22.04 $22.17 $22.17 12,461
2023-11-15 $22.21 $22.26 $22.11 $22.12 $22.12 12,389
2023-11-14 $21.96 $22.13 $21.96 $22.13 $22.13 16,308
2023-11-13 $21.58 $21.63 $21.58 $21.61 $21.61 140,533
2023-11-10 $21.18 $21.58 $21.18 $21.58 $21.58 3,417
2023-11-09 $21.35 $21.39 $21.13 $21.13 $21.13 4,330
2023-11-08 $21.29 $21.33 $21.23 $21.30 $21.30 1,442
2023-11-07 $21.12 $21.35 $21.12 $21.28 $21.28 24,702
2023-11-06 $21.02 $21.02 $20.87 $20.95 $20.95 9,429
2023-11-03 $20.76 $21.01 $20.76 $20.95 $20.95 2,217
2023-11-02 $20.43 $20.57 $20.43 $20.56 $20.56 4,764
2023-11-01 $19.98 $20.22 $19.96 $20.21 $20.21 2,539
2023-10-31 $19.82 $19.95 $19.81 $19.95 $19.95 1,688
2023-10-30 $19.62 $19.81 $19.62 $19.78 $19.78 1,766
2023-10-27 $19.54 $19.59 $19.51 $19.51 $19.51 4,167
2023-10-26 $19.50 $19.55 $19.32 $19.40 $19.40 5,448
2023-10-25 $20.04 $20.04 $19.77 $19.77 $19.77 5,321
2023-10-24 $20.23 $20.35 $20.23 $20.35 $20.35 749
2023-10-23 $19.90 $20.20 $19.90 $20.10 $20.10 1,077
2023-10-20 $20.28 $20.28 $20.04 $20.04 $20.04 1,467
2023-10-19 $20.51 $20.59 $20.34 $20.34 $20.34 579
2023-10-18 $20.56 $20.61 $20.42 $20.43 $20.43 3,042
2023-10-17 $20.58 $20.80 $20.58 $20.79 $20.79 3,798
2023-10-16 $20.55 $20.85 $20.55 $20.82 $20.82 7,085
2023-10-13 $20.70 $20.70 $20.45 $20.47 $20.47 5,634
2023-10-12 $20.97 $20.99 $20.68 $20.75 $20.75 12,575
2023-10-11 $20.99 $20.99 $20.76 $20.93 $20.93 7,464
2023-10-10 $20.69 $20.99 $20.69 $20.85 $20.85 4,149
2023-10-09 $20.38 $20.67 $20.34 $20.66 $20.66 3,820
2023-10-06 $20.24 $20.63 $20.22 $20.59 $20.59 5,325
2023-10-05 $19.96 $20.22 $19.96 $20.20 $20.20 11,515
2023-10-04 $20.12 $20.29 $20.11 $20.26 $20.26 5,655
2023-10-03 $20.20 $20.20 $19.96 $20.01 $20.01 9,236
2023-10-02 $20.43 $20.46 $20.35 $20.46 $20.46 919
2023-09-29 $20.37 $20.41 $20.36 $20.36 $20.36 1,140
2023-09-28 $20.05 $20.37 $20.05 $20.32 $20.32 7,128
2023-09-27 $20.01 $20.23 $19.92 $20.12 $20.12 9,266
2023-09-26 $20.12 $20.12 $20.00 $20.02 $20.02 4,607
2023-09-25 $20.24 $20.36 $20.24 $20.34 $20.34 2,832
2023-09-22 $20.38 $20.38 $20.25 $20.25 $20.25 490
2023-09-21 $20.42 $20.42 $20.24 $20.24 $20.24 5,637
2023-09-20 $21.10 $21.15 $20.77 $20.77 $20.77 42,326
2023-09-19 $21.02 $21.06 $20.89 $21.06 $21.06 11,065
2023-09-18 $21.22 $21.25 $21.15 $21.15 $21.15 5,242
2023-09-15 $21.26 $21.29 $21.19 $21.20 $21.20 3,871
2023-09-14 $21.67 $21.67 $21.61 $21.63 $21.63 2,643
2023-09-13 $21.45 $21.65 $21.45 $21.58 $21.58 1,548
2023-09-12 $21.66 $21.71 $21.52 $21.52 $21.52 2,353
2023-09-11 $21.64 $21.77 $21.64 $21.77 $21.77 3,178
2023-09-08 $21.54 $21.54 $21.49 $21.53 $21.53 1,813
2023-09-07 $21.42 $21.60 $21.39 $21.58 $21.58 7,631
2023-09-06 $21.64 $21.68 $21.59 $21.68 $21.68 1,701
2023-09-05 $21.80 $21.85 $21.70 $21.81 $21.81 13,280
2023-09-01 $21.73 $21.80 $21.73 $21.80 $21.80 3,065
2023-08-31 $21.77 $21.81 $21.76 $21.76 $21.76 1,488
2023-08-30 $21.46 $21.67 $21.45 $21.63 $21.63 13,136
2023-08-29 $21.04 $21.51 $21.04 $21.48 $21.48 12,202
2023-08-28 $21.04 $21.06 $20.97 $21.05 $21.05 2,131
2023-08-25 $20.90 $20.98 $20.76 $20.94 $20.94 27,057
2023-08-24 $21.18 $21.18 $20.81 $20.81 $20.81 2,621
2023-08-23 $21.03 $21.27 $21.03 $21.22 $21.22 1,465
2023-08-22 $21.09 $21.09 $20.94 $20.94 $20.94 821
2023-08-21 $20.84 $20.96 $20.82 $20.95 $20.95 4,787
2023-08-18 $20.50 $20.65 $20.42 $20.65 $20.65 2,235
2023-08-17 $20.87 $20.89 $20.65 $20.69 $20.69 3,936
2023-08-16 $21.10 $21.19 $20.93 $20.93 $20.93 18,112
2023-08-15 $21.33 $21.36 $21.11 $21.15 $21.15 5,331
2023-08-14 $21.14 $21.42 $21.14 $21.42 $21.42 3,201
2023-08-11 $21.19 $21.19 $21.12 $21.14 $21.14 7,851
2023-08-10 $21.52 $21.65 $21.29 $21.33 $21.33 64,972
2023-08-09 $21.46 $21.46 $21.24 $21.27 $21.27 15,697
2023-08-08 $21.49 $21.51 $21.33 $21.51 $21.51 13,063
2023-08-07 $21.71 $21.78 $21.61 $21.78 $21.78 28,009
2023-08-04 $21.87 $21.93 $21.62 $21.62 $21.62 8,508
2023-08-03 $21.65 $21.76 $21.65 $21.71 $21.71 2,813
2023-08-02 $21.69 $21.84 $21.69 $21.76 $21.76 6,612
2023-08-01 $22.37 $22.39 $22.28 $22.36 $22.36 27,949
2023-07-31 $22.50 $22.52 $22.44 $22.46 $22.46 14,396
2023-07-28 $22.27 $22.38 $22.27 $22.38 $22.38 779
2023-07-27 $22.50 $22.50 $21.94 $21.94 $21.94 5,540
2023-07-26 $22.08 $22.10 $22.01 $22.10 $22.10 2,795
2023-07-25 $22.15 $22.26 $22.12 $22.22 $22.22 5,338
2023-07-24 $22.09 $22.09 $22.04 $22.07 $22.07 3,148
2023-07-21 $22.28 $22.28 $22.07 $22.07 $22.07 836
2023-07-20 $22.49 $22.49 $22.10 $22.10 $22.10 6,336
2023-07-19 $22.78 $22.83 $22.63 $22.67 $22.67 16,497
2023-07-18 $22.47 $22.73 $22.45 $22.69 $22.69 10,847
2023-07-17 $22.47 $22.53 $22.47 $22.50 $22.50 8,209
2023-07-14 $22.31 $22.44 $22.26 $22.27 $22.27 5,695
2023-07-13 $22.05 $22.31 $22.05 $22.28 $22.28 1,360
2023-07-12 $21.93 $21.93 $21.77 $21.86 $21.86 2,829
2023-07-11 $21.51 $21.64 $21.51 $21.64 $21.64 13,661
2023-07-10 $21.29 $21.45 $21.29 $21.45 $21.45 7,388
2023-07-07 $21.44 $21.57 $21.35 $21.35 $21.35 15,547
2023-07-06 $21.32 $21.38 $21.24 $21.38 $21.38 1,230
2023-07-05 $21.53 $21.65 $21.53 $21.60 $21.60 42,493
2023-07-03 $21.62 $21.62 $21.55 $21.59 $21.59 299
2023-06-30 $21.61 $21.68 $21.61 $21.63 $21.63 3,511
2023-06-29 $21.39 $21.39 $21.22 $21.28 $21.28 12,594
2023-06-28 $21.16 $21.36 $21.15 $21.33 $21.33 7,007
2023-06-27 $21.03 $21.28 $20.97 $21.24 $21.24 4,844
2023-06-26 $21.10 $21.21 $20.93 $20.93 $20.93 2,060
2023-06-23 $21.07 $21.25 $21.07 $21.15 $21.15 7,514
2023-06-22 $21.11 $21.30 $21.05 $21.30 $21.30 14,111
2023-06-21 $21.31 $21.31 $21.10 $21.13 $21.13 7,511
2023-06-20 $21.22 $21.38 $21.22 $21.38 $21.38 4,780
2023-06-16 $21.56 $21.58 $21.41 $21.41 $21.41 35,632
2023-06-15 $21.38 $21.66 $21.38 $21.59 $21.59 9,409
2023-06-14 $21.26 $21.33 $21.07 $21.28 $21.28 3,491
2023-06-13 $21.18 $21.22 $21.11 $21.22 $21.22 7,316
2023-06-12 $20.86 $21.00 $20.86 $21.00 $21.00 5,471
2023-06-09 $20.72 $20.73 $20.63 $20.66 $20.66 25,799
2023-06-08 $20.41 $20.61 $20.41 $20.59 $20.59 5,590
2023-06-07 $20.90 $20.90 $20.40 $20.42 $20.42 8,698
2023-06-06 $20.93 $20.93 $20.87 $20.89 $20.89 4,830
2023-06-05 $20.69 $20.88 $20.69 $20.76 $20.76 3,400
2023-06-02 $20.71 $20.80 $20.69 $20.74 $20.74 26,706
2023-06-01 $20.10 $20.53 $20.10 $20.46 $20.46 3,144
2023-05-31 $20.13 $20.22 $20.05 $20.18 $20.18 9,785
2023-05-30 $20.39 $20.41 $20.16 $20.22 $20.22 2,733
2023-05-26 $19.81 $20.22 $19.81 $20.18 $20.18 72,709
2023-05-25 $19.89 $19.89 $19.71 $19.76 $19.76 37,857
2023-05-24 $19.41 $19.61 $19.41 $19.53 $19.53 9,977
2023-05-23 $19.86 $19.86 $19.58 $19.61 $19.61 18,390
2023-05-22 $19.97 $19.98 $19.92 $19.92 $19.92 8,512
2023-05-19 $19.96 $19.96 $19.78 $19.82 $19.82 14,765
2023-05-18 $19.70 $19.98 $19.70 $19.96 $19.96 163,368
2023-05-17 $19.33 $19.57 $19.30 $19.56 $19.56 9,916
2023-05-16 $19.36 $19.37 $19.28 $19.28 $19.28 12,382
2023-05-15 $19.25 $19.39 $19.23 $19.39 $19.39 8,259
2023-05-12 $19.36 $19.36 $19.13 $19.24 $19.24 13,479
2023-05-11 $19.30 $19.37 $19.27 $19.35 $19.35 3,215
2023-05-10 $19.24 $19.37 $19.20 $19.33 $19.33 10,679
2023-05-09 $19.15 $19.18 $19.13 $19.13 $19.13 2,417
2023-05-08 $19.10 $19.20 $19.10 $19.20 $19.20 2,176
2023-05-05 $19.01 $19.05 $18.99 $19.05 $19.05 5,342
2023-05-04 $18.82 $18.82 $18.74 $18.75 $18.75 1,850
2023-05-03 $18.76 $18.92 $18.67 $18.67 $18.67 22,960
2023-05-02 $18.94 $18.94 $18.65 $18.77 $18.77 6,819
2023-05-01 $18.96 $19.01 $18.91 $18.94 $18.94 10,418
2023-04-28 $18.80 $18.99 $18.72 $18.99 $18.99 5,855
2023-04-27 $18.65 $18.95 $18.65 $18.91 $18.91 1,389
2023-04-26 $18.65 $18.74 $18.57 $18.62 $18.62 2,724
2023-04-25 $18.73 $18.73 $18.42 $18.42 $18.42 17,307
2023-04-24 $18.97 $18.97 $18.81 $18.92 $18.92 55,522
2023-04-21 $18.90 $18.99 $18.89 $18.97 $18.97 33,912
2023-04-20 $18.84 $19.04 $18.84 $18.89 $18.89 2,332
2023-04-19 $19.05 $19.05 $19.01 $19.02 $19.02 7,045
2023-04-18 $19.14 $19.14 $18.99 $19.03 $19.03 3,303
2023-04-17 $18.90 $18.98 $18.83 $18.98 $18.98 1,599
2023-04-14 $19.00 $19.00 $18.75 $18.88 $18.88 4,586
2023-04-13 $18.89 $18.98 $18.89 $18.96 $18.96 2,107
2023-04-12 $18.70 $18.85 $18.59 $18.59 $18.59 5,799
2023-04-11 $18.80 $18.83 $18.67 $18.75 $18.75 12,072
2023-04-10 $18.50 $18.78 $18.50 $18.78 $18.78 5,883
2023-04-06 $18.43 $18.74 $18.43 $18.74 $18.74 2,090
2023-04-05 $18.72 $18.72 $18.61 $18.66 $18.66 6,935
2023-04-04 $19.06 $19.06 $18.94 $18.96 $18.96 22,907
2023-04-03 $18.99 $19.03 $18.88 $19.03 $19.03 2,061
2023-03-31 $18.86 $19.09 $18.86 $19.09 $19.09 1,650
2023-03-30 $18.70 $18.70 $18.63 $18.68 $18.68 1,077
2023-03-29 $18.37 $18.51 $18.37 $18.51 $18.51 3,504
2023-03-28 $18.28 $18.28 $18.09 $18.15 $18.15 3,700
2023-03-27 $18.42 $18.42 $18.24 $18.25 $18.25 16,722
2023-03-24 $18.19 $18.26 $18.07 $18.26 $18.26 5,619
2023-03-23 $18.26 $18.54 $18.14 $18.31 $18.31 7,989
2023-03-22 $18.51 $18.70 $18.17 $18.17 $18.17 4,165
2023-03-21 $18.30 $18.57 $18.30 $18.51 $18.51 1,287
2023-03-20 $18.10 $18.17 $18.03 $18.17 $18.17 3,817
2023-03-17 $18.29 $18.29 $18.05 $18.15 $18.15 3,517
2023-03-16 $17.86 $18.32 $17.85 $18.31 $18.31 2,521
2023-03-15 $17.70 $17.90 $17.61 $17.88 $17.88 6,879
2023-03-14 $17.85 $17.95 $17.76 $17.93 $17.93 7,267
2023-03-13 $17.26 $17.71 $17.18 $17.54 $17.54 3,775
2023-03-10 $17.82 $17.82 $17.42 $17.42 $17.42 3,169
2023-03-09 $18.45 $18.45 $17.91 $17.91 $17.91 3,235
2023-03-08 $18.21 $18.31 $18.20 $18.31 $18.31 4,075
2023-03-07 $18.38 $18.47 $18.25 $18.26 $18.26 1,890
2023-03-06 $18.56 $18.69 $18.41 $18.41 $18.41 4,196
2023-03-03 $18.19 $18.53 $18.19 $18.53 $18.53 1,527
2023-03-02 $17.79 $18.12 $17.79 $18.12 $18.12 13,762
2023-03-01 $17.94 $17.94 $17.86 $17.91 $17.91 7,504
2023-02-28 $18.01 $18.13 $18.00 $18.06 $18.06 5,524
2023-02-27 $18.11 $18.20 $17.99 $18.01 $18.01 44,190
2023-02-24 $17.96 $17.97 $17.89 $17.94 $17.94 6,566
2023-02-23 $18.21 $18.28 $17.99 $18.25 $18.25 11,845
2023-02-22 $18.19 $18.19 $18.13 $18.13 $18.13 286
2023-02-21 $18.26 $18.33 $18.10 $18.10 $18.10 16,899
2023-02-17 $18.74 $18.74 $18.42 $18.56 $18.56 2,246
2023-02-16 $18.96 $19.14 $18.85 $18.85 $18.85 5,621
2023-02-15 $18.98 $19.30 $18.98 $19.30 $19.30 16,796
2023-02-14 $18.74 $19.06 $18.74 $19.05 $19.05 4,220
2023-02-13 $18.72 $18.88 $18.72 $18.84 $18.84 14,208
2023-02-10 $18.59 $18.60 $18.44 $18.58 $18.58 8,307
2023-02-09 $19.15 $19.15 $18.71 $18.72 $18.72 17,499
2023-02-08 $19.05 $19.10 $18.91 $18.92 $18.92 10,962
2023-02-07 $18.67 $19.13 $18.66 $19.13 $19.13 3,606
2023-02-06 $18.81 $18.91 $18.76 $18.81 $18.81 7,173
2023-02-03 $19.01 $19.35 $18.97 $19.04 $19.04 3,479
2023-02-02 $19.48 $19.56 $19.30 $19.47 $19.47 16,415
2023-02-01 $18.43 $18.88 $18.38 $18.87 $18.87 55,302
2023-01-31 $18.27 $18.46 $18.22 $18.46 $18.46 28,247
2023-01-30 $18.35 $18.39 $18.14 $18.14 $18.14 81,895
2023-01-27 $18.41 $18.64 $18.37 $18.53 $18.53 10,751
2023-01-26 $18.26 $18.33 $18.05 $18.31 $18.31 15,569
2023-01-25 $17.63 $18.08 $17.63 $18.05 $18.05 5,821
2023-01-24 $18.00 $18.10 $17.97 $18.03 $18.03 28,682
2023-01-23 $17.98 $18.17 $17.98 $18.13 $18.13 10,175
2023-01-20 $17.35 $17.80 $17.35 $17.80 $17.80 13,960
2023-01-19 $17.23 $17.35 $17.17 $17.24 $17.24 11,882
2023-01-18 $17.73 $17.84 $17.41 $17.41 $17.41 21,026
2023-01-17 $17.43 $17.66 $17.43 $17.63 $17.63 57,711
2023-01-13 $17.20 $17.55 $17.20 $17.54 $17.54 24,587
2023-01-12 $17.37 $17.40 $17.19 $17.40 $17.40 31,958
2023-01-11 $17.06 $17.27 $17.06 $17.27 $17.27 23,528
2023-01-10 $16.88 $16.97 $16.79 $16.97 $16.97 6,936
2023-01-09 $16.80 $17.04 $16.80 $16.80 $16.80 14,861
2023-01-06 $16.27 $16.74 $16.27 $16.68 $16.68 11,924
2023-01-05 $16.55 $16.55 $16.31 $16.31 $16.31 7,543
2023-01-04 $16.61 $16.77 $16.58 $16.66 $16.66 15,390
2023-01-03 $16.51 $16.51 $16.37 $16.50 $16.50 1,974
2022-12-30 $16.38 $16.52 $16.35 $16.52 $16.52 16,535
2022-12-29 $16.27 $16.59 $16.27 $16.56 $16.56 4,961
2022-12-28 $16.34 $16.35 $16.08 $16.09 $16.09 65,425
2022-12-27 $16.28 $16.37 $16.26 $16.27 $16.27 25,709
2022-12-23 $16.24 $16.44 $16.24 $16.44 $16.44 30,311
2022-12-22 $16.63 $16.63 $16.17 $16.42 $16.42 32,367
2022-12-21 $16.66 $16.87 $16.54 $16.78 $16.78 61,868
2022-12-20 $16.40 $16.57 $16.40 $16.53 $16.53 8,058
2022-12-19 $16.76 $16.76 $16.43 $16.46 $16.46 12,629
2022-12-16 $16.86 $16.91 $16.64 $16.78 $16.78 52,552
2022-12-15 $17.28 $17.28 $16.93 $16.97 $16.97 20,433
2022-12-14 $17.73 $17.83 $17.54 $17.60 $17.60 13,296
2022-12-13 $18.07 $18.14 $17.55 $17.66 $17.66 12,410
2022-12-12 $17.14 $17.40 $17.14 $17.40 $17.40 24,469
2022-12-09 $17.21 $17.33 $17.12 $17.12 $17.12 9,829
2022-12-08 $17.10 $17.27 $16.95 $17.26 $17.26 15,499
2022-12-07 $16.94 $16.99 $16.87 $16.94 $16.94 26,724
2022-12-06 $17.25 $17.25 $16.90 $16.97 $16.97 26,508
2022-12-05 $17.60 $17.60 $17.24 $17.29 $17.29 17,171
2022-12-02 $17.57 $17.78 $17.57 $17.78 $17.78 7,979
2022-12-01 $17.78 $17.90 $17.68 $17.87 $17.87 16,831
2022-11-30 $16.94 $17.69 $16.94 $17.69 $17.69 19,161
2022-11-29 $17.00 $17.04 $16.91 $16.92 $16.92 6,097
2022-11-28 $17.23 $17.23 $16.99 $17.03 $17.03 23,245
2022-11-25 $17.21 $17.25 $17.21 $17.24 $17.24 1,585
2022-11-23 $17.08 $17.30 $17.08 $17.28 $17.28 10,406
2022-11-22 $16.92 $17.04 $16.73 $17.04 $17.04 27,649
2022-11-21 $16.94 $17.01 $16.74 $16.82 $16.82 13,880
2022-11-18 $17.21 $17.21 $16.97 $17.06 $17.06 19,908
2022-11-17 $17.09 $17.27 $17.03 $17.12 $17.12 20,668
2022-11-16 $17.61 $17.61 $17.35 $17.40 $17.40 19,724
2022-11-15 $17.76 $17.88 $17.64 $17.72 $17.72 56,137
2022-11-14 $17.39 $17.51 $17.25 $17.29 $17.29 38,274
2022-11-11 $17.15 $17.65 $17.15 $17.56 $17.56 6,904
2022-11-10 $16.73 $17.16 $16.72 $17.16 $17.16 11,560
2022-11-09 $16.17 $16.17 $15.82 $15.84 $15.84 7,047
2022-11-08 $16.24 $16.46 $16.18 $16.29 $16.29 10,293
2022-11-07 $16.01 $16.25 $16.01 $16.19 $16.19 159,662
2022-11-04 $16.37 $16.37 $15.77 $16.05 $16.05 30,921
2022-11-03 $16.18 $16.35 $16.05 $16.09 $16.09 45,418
2022-11-02 $17.02 $17.02 $16.33 $16.33 $16.33 7,138
2022-11-01 $17.50 $17.51 $17.02 $17.02 $17.02 12,603
2022-10-31 $17.20 $17.25 $17.09 $17.17 $17.17 11,065
2022-10-28 $17.06 $17.33 $17.05 $17.33 $17.33 7,012
2022-10-27 $17.19 $17.26 $17.01 $17.02 $17.02 25,172
2022-10-26 $17.25 $17.51 $17.09 $17.09 $17.09 10,618
2022-10-25 $16.88 $17.33 $16.88 $17.32 $17.32 5,117
2022-10-24 $16.74 $16.89 $16.50 $16.84 $16.84 9,314
2022-10-21 $16.27 $16.74 $16.27 $16.72 $16.72 15,541
2022-10-20 $16.74 $16.77 $16.35 $16.41 $16.41 5,012
2022-10-19 $16.49 $16.66 $16.33 $16.45 $16.45 166,760
2022-10-18 $17.01 $17.01 $16.51 $16.64 $16.64 11,094
2022-10-17 $16.19 $16.53 $16.19 $16.46 $16.46 29,740
2022-10-14 $16.55 $16.63 $15.81 $15.82 $15.82 32,075
2022-10-13 $15.61 $16.48 $15.61 $16.39 $16.39 57,367
2022-10-12 $16.19 $16.27 $16.05 $16.20 $16.20 58,190
2022-10-11 $16.35 $16.44 $16.08 $16.16 $16.16 21,964
2022-10-10 $16.78 $16.78 $16.29 $16.48 $16.48 150,906
2022-10-07 $17.13 $17.13 $16.67 $16.73 $16.73 22,266
2022-10-06 $17.37 $17.51 $17.25 $17.35 $17.35 23,785
2022-10-05 $17.10 $17.51 $17.00 $17.39 $17.39 20,818
2022-10-04 $17.09 $17.39 $17.09 $17.36 $17.36 183,331
2022-10-03 $16.42 $16.76 $16.42 $16.67 $16.67 41,381
2022-09-30 $16.40 $16.76 $16.27 $16.27 $16.27 7,053
2022-09-29 $16.67 $16.67 $16.33 $16.48 $16.48 5,990
2022-09-28 $16.51 $16.95 $16.49 $16.92 $16.92 25,101
2022-09-27 $16.67 $16.70 $16.33 $16.45 $16.45 28,256
2022-09-26 $16.52 $16.78 $16.42 $16.44 $16.44 38,354
2022-09-23 $16.66 $16.66 $16.42 $16.58 $16.58 5,783
2022-09-22 $16.99 $16.99 $16.83 $16.84 $16.84 16,500
2022-09-21 $17.63 $17.72 $17.23 $17.23 $17.23 25,620
2022-09-20 $17.65 $17.77 $17.51 $17.58 $17.58 6,905
2022-09-19 $17.63 $17.87 $17.63 $17.87 $17.87 6,174
2022-09-16 $17.83 $17.83 $17.66 $17.82 $17.82 10,486
2022-09-15 $18.27 $18.32 $18.07 $18.14 $18.14 9,905
2022-09-14 $18.28 $18.38 $18.22 $18.38 $18.38 8,960
2022-09-13 $18.45 $18.51 $18.24 $18.24 $18.24 7,285
2022-09-12 $19.11 $19.22 $19.07 $19.22 $19.22 13,889
2022-09-09 $18.91 $19.02 $18.87 $18.99 $18.99 15,474
2022-09-08 $18.09 $18.50 $18.09 $18.47 $18.47 10,318
2022-09-07 $17.83 $18.30 $17.83 $18.27 $18.27 26,142
2022-09-06 $17.75 $17.93 $17.66 $17.78 $17.78 12,549
2022-09-02 $18.30 $18.32 $17.77 $17.86 $17.86 28,752
2022-09-01 $17.95 $18.04 $17.64 $18.04 $18.04 8,830
2022-08-31 $18.39 $18.39 $18.14 $18.14 $18.14 6,046
2022-08-30 $18.55 $18.55 $18.14 $18.25 $18.25 11,893
2022-08-29 $18.50 $18.53 $18.40 $18.41 $18.41 30,064
2022-08-26 $19.37 $19.37 $18.63 $18.63 $18.63 91,538
2022-08-25 $19.17 $19.42 $19.10 $19.41 $19.41 216,607
2022-08-24 $18.82 $19.14 $18.82 $18.97 $18.97 6,581
2022-08-23 $18.90 $19.04 $18.83 $18.83 $18.83 20,526
2022-08-22 $19.06 $19.06 $18.85 $18.87 $18.87 7,402
2022-08-19 $19.71 $19.71 $19.37 $19.41 $19.41 13,432
2022-08-18 $19.77 $19.96 $19.77 $19.91 $19.91 11,307
2022-08-17 $20.13 $20.13 $19.85 $19.95 $19.95 5,080
2022-08-16 $20.26 $20.46 $20.14 $20.37 $20.37 14,529
2022-08-15 $20.24 $20.53 $20.24 $20.49 $20.49 6,388
2022-08-12 $20.05 $20.38 $20.04 $20.38 $20.38 25,523
2022-08-11 $20.38 $20.44 $19.98 $20.02 $20.02 25,384
2022-08-10 $20.06 $20.23 $20.06 $20.19 $20.19 14,331
2022-08-09 $19.77 $19.77 $19.41 $19.47 $19.47 15,947
2022-08-08 $20.03 $20.20 $19.85 $19.91 $19.91 42,130
2022-08-05 $19.55 $19.95 $19.50 $19.92 $19.92 5,596
2022-08-04 $19.61 $19.80 $19.54 $19.80 $19.80 7,176
2022-08-03 $19.12 $19.64 $19.12 $19.59 $19.59 42,186
2022-08-02 $18.82 $19.10 $18.82 $19.10 $19.10 21,129
2022-08-01 $18.81 $19.12 $18.81 $18.97 $18.97 24,599
2022-07-29 $18.66 $18.94 $18.55 $18.90 $18.90 2,917
2022-07-28 $18.37 $18.60 $18.34 $18.60 $18.60 50,842
2022-07-27 $17.93 $18.45 $17.89 $18.39 $18.39 166,590
2022-07-26 $17.86 $17.86 $17.56 $17.62 $17.62 10,931
2022-07-25 $18.02 $18.18 $18.02 $18.09 $18.09 1,698
2022-07-22 $18.72 $18.72 $18.24 $18.24 $18.24 3,154
2022-07-21 $18.37 $18.72 $18.33 $18.72 $18.72 26,373
2022-07-20 $18.18 $18.49 $18.01 $18.44 $18.44 72,495
2022-07-19 $17.55 $17.94 $17.43 $17.93 $17.93 88,212
2022-07-18 $17.66 $17.80 $17.34 $17.34 $17.34 16,313
2022-07-15 $17.16 $17.42 $17.13 $17.39 $17.39 20,039
2022-07-14 $16.95 $17.07 $16.73 $17.03 $17.03 22,992
2022-07-13 $16.91 $17.30 $16.91 $17.20 $17.20 48,708
2022-07-12 $17.59 $17.59 $17.19 $17.24 $17.24 12,200
2022-07-11 $17.77 $17.77 $17.57 $17.58 $17.58 28,846
2022-07-08 $17.86 $18.12 $17.85 $18.01 $18.01 64,711
2022-07-07 $17.87 $18.05 $17.87 $18.05 $18.05 12,767
2022-07-06 $17.60 $17.74 $17.45 $17.59 $17.59 8,651
2022-07-05 $16.93 $17.65 $16.93 $17.65 $17.65 28,456
2022-07-01 $16.85 $17.20 $16.84 $17.18 $17.18 83,306
2022-06-30 $16.99 $17.09 $16.63 $16.94 $16.94 11,746
2022-06-29 $17.27 $17.33 $17.09 $17.22 $17.22 355,397
2022-06-28 $18.00 $18.00 $17.24 $17.25 $17.25 59,709
2022-06-27 $17.88 $18.05 $17.86 $17.90 $17.90 5,919
2022-06-24 $17.59 $18.13 $17.59 $18.13 $18.13 7,514
2022-06-23 $17.05 $17.44 $17.05 $17.44 $17.44 13,145
2022-06-22 $17.10 $17.10 $16.85 $16.90 $16.90 11,780
2022-06-21 $16.83 $17.06 $16.80 $16.84 $16.84 24,981
2022-06-17 $16.19 $16.62 $16.19 $16.48 $16.48 38,069
2022-06-16 $16.55 $16.55 $16.09 $16.17 $16.17 19,345
2022-06-15 $16.70 $17.24 $16.69 $17.04 $17.04 31,032
2022-06-14 $16.68 $16.73 $16.46 $16.54 $16.54 95,991
2022-06-13 $16.86 $16.87 $16.52 $16.57 $16.57 121,936
2022-06-10 $17.95 $17.95 $17.54 $17.59 $17.59 27,521
2022-06-09 $18.74 $18.75 $18.32 $18.32 $18.32 89,444
2022-06-08 $19.17 $19.17 $18.93 $18.94 $18.94 9,959
2022-06-07 $18.48 $19.02 $18.48 $19.02 $19.02 10,439
2022-06-06 $19.03 $19.05 $18.73 $18.75 $18.75 23,060
2022-06-03 $18.95 $18.99 $18.63 $18.69 $18.69 10,644
2022-06-02 $18.65 $19.23 $18.65 $19.23 $19.23 50,163
2022-06-01 $18.81 $18.97 $18.36 $18.48 $18.48 18,919
2022-05-31 $18.77 $18.88 $18.63 $18.68 $18.68 4,567
2022-05-27 $18.35 $18.81 $18.35 $18.81 $18.81 87,612
2022-05-26 $17.68 $18.24 $17.68 $18.17 $18.17 12,935
2022-05-25 $17.27 $17.81 $17.27 $17.68 $17.68 15,079
2022-05-24 $17.62 $17.62 $17.10 $17.28 $17.28 14,865
2022-05-23 $17.93 $17.98 $17.79 $17.94 $17.94 10,540
2022-05-20 $17.63 $17.77 $17.23 $17.77 $17.77 29,706
2022-05-19 $17.66 $17.96 $17.50 $17.78 $17.78 26,054
2022-05-18 $18.13 $18.23 $17.48 $17.53 $17.53 115,840
2022-05-17 $18.42 $18.53 $17.97 $18.35 $18.35 21,681
2022-05-16 $18.23 $18.23 $17.89 $17.90 $17.90 7,062
2022-05-13 $17.90 $18.42 $17.89 $18.36 $18.36 14,110
2022-05-12 $16.99 $17.71 $16.90 $17.44 $17.44 56,767
2022-05-11 $17.84 $17.84 $17.19 $17.19 $17.19 13,281
2022-05-10 $18.06 $18.09 $17.40 $17.76 $17.76 47,947
2022-05-09 $18.28 $18.35 $17.63 $17.67 $17.67 30,245
2022-05-06 $18.32 $18.86 $18.32 $18.68 $18.68 25,980
2022-05-05 $19.87 $19.87 $18.90 $19.09 $19.09 21,797
2022-05-04 $19.56 $20.24 $19.18 $20.24 $20.24 21,032
2022-05-03 $19.78 $19.78 $19.52 $19.63 $19.63 7,914
2022-05-02 $19.43 $19.77 $19.25 $19.76 $19.76 23,532
2022-04-29 $20.14 $20.25 $19.46 $19.46 $19.46 7,661
2022-04-28 $20.05 $20.53 $19.82 $20.39 $20.39 49,953
2022-04-27 $19.93 $19.99 $19.69 $19.74 $19.74 35,578
2022-04-26 $20.40 $20.40 $19.74 $19.74 $19.74 70,234
2022-04-25 $20.12 $20.49 $20.07 $20.49 $20.49 45,031
2022-04-22 $20.79 $20.85 $20.22 $20.22 $20.22 14,195
2022-04-21 $21.81 $21.81 $20.84 $20.85 $20.85 26,904
2022-04-20 $22.09 $22.09 $21.48 $21.52 $21.52 22,123
2022-04-19 $21.74 $22.11 $21.74 $22.05 $22.05 18,506
2022-04-18 $21.63 $21.63 $21.29 $21.46 $21.46 23,315
2022-04-14 $22.12 $22.12 $21.68 $21.68 $21.68 20,321
2022-04-13 $21.65 $22.20 $21.65 $22.15 $22.15 24,186
2022-04-12 $22.23 $22.35 $21.67 $21.70 $21.70 14,961
2022-04-11 $21.88 $22.03 $21.78 $21.84 $21.84 8,911
2022-04-08 $22.33 $22.48 $22.19 $22.19 $22.19 15,329
2022-04-07 $22.64 $22.65 $22.25 $22.52 $22.52 9,621
2022-04-06 $22.36 $22.58 $22.27 $22.54 $22.54 27,797
2022-04-05 $23.52 $23.54 $23.12 $23.12 $23.12 9,957
2022-04-04 $23.22 $23.67 $23.22 $23.67 $23.67 5,802
2022-04-01 $23.19 $23.29 $23.03 $23.17 $23.17 7,959
2022-03-31 $23.39 $23.39 $23.04 $23.05 $23.05 21,993
2022-03-30 $23.66 $23.66 $23.32 $23.39 $23.39 2,960
2022-03-29 $23.59 $23.91 $23.51 $23.82 $23.82 17,301
2022-03-28 $22.76 $23.20 $22.76 $23.19 $23.19 3,341
2022-03-25 $22.91 $22.91 $22.57 $22.79 $22.79 2,299
2022-03-24 $22.62 $22.97 $22.44 $22.97 $22.97 20,672
2022-03-23 $22.75 $23.03 $22.65 $22.65 $22.65 8,891
2022-03-22 $22.65 $23.15 $22.62 $23.02 $23.02 5,768
2022-03-21 $22.69 $22.69 $22.34 $22.51 $22.51 12,325
2022-03-18 $22.13 $22.80 $22.12 $22.80 $22.80 21,542
2022-03-17 $21.54 $22.19 $21.54 $22.19 $22.19 12,127
2022-03-16 $21.18 $21.70 $20.96 $21.70 $21.70 119,721
2022-03-15 $20.31 $20.75 $20.31 $20.73 $20.73 64,967
2022-03-14 $20.52 $20.70 $20.05 $20.11 $20.11 41,245
2022-03-11 $21.27 $21.27 $20.52 $20.52 $20.52 18,171
2022-03-10 $20.90 $21.13 $20.76 $21.07 $21.07 62,867
2022-03-09 $20.98 $21.34 $20.94 $21.27 $21.27 25,281
2022-03-08 $20.27 $20.86 $20.05 $20.33 $20.33 158,989
2022-03-07 $21.32 $21.35 $20.35 $20.35 $20.35 34,255
2022-03-04 $21.67 $21.67 $21.24 $21.36 $21.36 12,295
2022-03-03 $22.51 $22.51 $21.84 $21.90 $21.90 23,724
2022-03-02 $22.31 $22.57 $22.11 $22.50 $22.50 24,641
2022-03-01 $22.65 $22.72 $22.20 $22.26 $22.26 10,752
2022-02-28 $22.46 $22.85 $22.43 $22.70 $22.70 6,859
2022-02-25 $22.26 $22.68 $22.16 $22.66 $22.66 14,076
2022-02-24 $20.45 $22.23 $20.45 $22.23 $22.23 83,683
2022-02-23 $22.06 $22.06 $21.28 $21.28 $21.28 23,968
2022-02-22 $21.97 $22.40 $21.87 $21.92 $21.92 36,807
2022-02-18 $22.49 $22.49 $22.15 $22.23 $22.23 32,077
2022-02-17 $23.24 $23.24 $22.61 $22.62 $22.62 42,776
2022-02-16 $23.31 $23.43 $23.10 $23.38 $23.38 31,625
2022-02-15 $23.40 $23.56 $23.30 $23.56 $23.56 35,042
2022-02-14 $23.00 $23.20 $22.79 $22.97 $22.97 157,171
2022-02-11 $23.80 $23.80 $23.06 $23.10 $23.10 20,445
2022-02-10 $24.08 $24.39 $23.79 $23.87 $23.87 60,197
2022-02-09 $23.90 $24.31 $23.90 $24.31 $24.31 35,903
2022-02-08 $23.25 $23.65 $23.23 $23.65 $23.65 50,425
2022-02-07 $23.70 $23.77 $23.38 $23.39 $23.39 21,356
2022-02-04 $23.06 $23.71 $23.04 $23.54 $23.54 25,059
2022-02-03 $23.38 $23.55 $23.05 $23.05 $23.05 39,975
2022-02-02 $24.47 $24.47 $23.93 $24.13 $24.13 26,214
2022-02-01 $24.05 $24.30 $23.87 $24.28 $24.28 33,390
2022-01-31 $23.52 $23.91 $23.47 $23.91 $23.91 36,241
2022-01-28 $22.30 $22.98 $22.13 $22.98 $22.98 146,770
2022-01-27 $22.57 $22.75 $22.09 $22.14 $22.14 67,191
2022-01-26 $23.03 $23.05 $22.04 $22.21 $22.21 61,883
2022-01-25 $22.62 $22.72 $22.20 $22.42 $22.42 523,673
2022-01-24 $22.27 $23.04 $21.59 $23.01 $23.01 114,764
2022-01-21 $23.40 $23.57 $22.88 $22.88 $22.88 51,477
2022-01-20 $24.11 $24.58 $23.78 $23.78 $23.78 23,246
2022-01-19 $24.15 $24.49 $23.99 $23.99 $23.99 127,502
2022-01-18 $24.33 $24.49 $24.08 $24.10 $24.10 47,863
2022-01-14 $24.64 $24.75 $24.39 $24.73 $24.73 17,982
2022-01-13 $25.65 $25.65 $24.78 $24.78 $24.78 17,349
2022-01-12 $25.71 $25.76 $25.50 $25.61 $25.61 113,747
2022-01-11 $25.27 $25.65 $25.14 $25.62 $25.62 27,435
2022-01-10 $24.93 $25.23 $24.50 $25.23 $25.23 161,768
2022-01-07 $25.59 $25.59 $25.25 $25.29 $25.29 108,319
2022-01-06 $25.47 $25.84 $25.30 $25.65 $25.65 77,270
2022-01-05 $26.26 $26.52 $25.65 $25.65 $25.65 92,677
2022-01-04 $27.15 $27.15 $26.33 $26.65 $26.65 90,557
2022-01-03 $27.33 $27.33 $27.02 $27.16 $27.16 60,412
2021-12-31 $27.30 $27.33 $27.16 $27.16 $27.16 4,195
2021-12-30 $27.36 $27.59 $27.36 $27.39 $27.39 20,518
2021-12-29 $27.41 $27.41 $27.24 $27.32 $27.32 66,250
2021-12-28 $27.65 $27.65 $27.32 $27.35 $27.35 14,604
2021-12-27 $27.30 $27.55 $27.30 $27.54 $27.54 23,222
2021-12-23 $27.11 $27.35 $27.11 $27.31 $27.31 12,130
2021-12-22 $27.00 $27.12 $27.00 $27.12 $27.12 6,030
2021-12-21 $26.26 $26.92 $26.26 $26.92 $26.92 7,117
2021-12-20 $25.94 $26.13 $25.87 $26.06 $26.06 46,193
2021-12-17 $26.06 $26.52 $25.94 $26.43 $26.43 12,567
2021-12-16 $27.01 $27.01 $26.21 $26.36 $26.36 15,434
2021-12-15 $26.42 $27.02 $26.23 $27.02 $27.02 11,318
2021-12-14 $26.65 $26.65 $26.30 $26.51 $26.51 26,918
2021-12-13 $27.21 $27.22 $26.91 $26.99 $26.99 11,711
2021-12-10 $27.21 $27.32 $27.18 $27.32 $27.32 5,681
2021-12-09 $27.79 $27.81 $27.39 $27.39 $27.39 9,607
2021-12-08 $27.66 $27.83 $27.42 $27.82 $27.82 9,473
2021-12-07 $27.17 $27.63 $27.17 $27.52 $27.52 22,915
2021-12-06 $26.21 $26.80 $26.21 $26.72 $26.72 14,579
2021-12-03 $27.01 $27.01 $26.15 $26.44 $26.44 28,178
2021-12-02 $26.50 $27.04 $26.50 $26.96 $26.96 28,490
2021-12-01 $27.70 $27.70 $26.54 $26.54 $26.54 75,548
2021-11-30 $28.07 $28.08 $27.37 $27.37 $27.37 8,463
2021-11-29 $28.08 $28.18 $27.99 $28.11 $28.11 3,856
2021-11-26 $27.94 $28.11 $27.78 $27.79 $27.79 5,999
2021-11-24 $27.83 $28.23 $27.75 $28.21 $28.21 27,888
2021-11-23 $28.01 $28.14 $27.63 $27.94 $27.94 7,228
2021-11-22 $28.88 $28.90 $28.19 $28.19 $28.19 7,496
2021-11-19 $29.16 $29.16 $28.91 $28.91 $28.91 15,248
2021-11-18 $28.90 $29.07 $28.89 $28.98 $28.98 33,749
2021-11-17 $29.30 $29.30 $28.97 $29.01 $29.01 10,690
2021-11-16 $29.18 $29.31 $29.16 $29.27 $29.27 3,659
2021-11-15 $29.25 $29.25 $29.04 $29.08 $29.08 17,899
2021-11-12 $28.75 $29.14 $28.75 $29.14 $29.14 3,591
2021-11-11 $28.83 $28.83 $28.63 $28.63 $28.63 11,790
2021-11-10 $28.99 $29.06 $28.52 $28.60 $28.60 6,450
2021-11-09 $29.17 $29.19 $28.92 $29.02 $29.02 9,237
2021-11-08 $29.17 $29.21 $29.11 $29.13 $29.13 11,924
2021-11-05 $29.35 $29.35 $29.05 $29.11 $29.11 23,087
2021-11-04 $29.07 $29.15 $28.99 $29.13 $29.13 19,278
2021-11-03 $28.84 $28.92 $28.66 $28.92 $28.92 23,604
2021-11-02 $28.79 $28.81 $28.67 $28.77 $28.77 11,364
2021-11-01 $28.77 $28.80 $28.66 $28.76 $28.76 13,796
2021-10-29 $28.50 $28.72 $28.48 $28.70 $28.70 9,953
2021-10-28 $28.44 $28.56 $28.34 $28.52 $28.52 5,657
2021-10-27 $28.68 $28.68 $28.35 $28.35 $28.35 10,357
2021-10-26 $28.90 $28.92 $28.60 $28.66 $28.66 7,548
2021-10-25 $28.64 $28.82 $28.56 $28.75 $28.75 36,432
2021-10-22 $28.74 $28.82 $28.50 $28.65 $28.65 15,845
2021-10-21 $28.72 $28.90 $28.72 $28.89 $28.89 19,710
2021-10-20 $28.64 $28.64 $28.51 $28.57 $28.57 24,256
2021-10-19 $28.48 $28.71 $28.48 $28.64 $28.64 29,384
2021-10-18 $28.12 $28.41 $28.11 $28.41 $28.41 11,432
2021-10-15 $28.20 $28.23 $28.10 $28.20 $28.20 27,817
2021-10-14 $27.98 $28.06 $27.90 $28.00 $28.00 22,167
2021-10-13 $27.49 $27.64 $27.44 $27.64 $27.64 56,781
2021-10-12 $27.28 $27.45 $27.20 $27.33 $27.33 10,880
2021-10-11 $27.52 $27.60 $27.19 $27.19 $27.19 9,492
2021-10-08 $27.81 $27.84 $27.51 $27.51 $27.51 9,027
2021-10-07 $27.73 $27.91 $27.68 $27.68 $27.68 45,622
2021-10-06 $27.12 $27.38 $26.97 $27.38 $27.38 31,556
2021-10-05 $26.88 $27.37 $26.88 $27.23 $27.23 20,158
2021-10-04 $27.26 $27.26 $26.65 $26.86 $26.86 195,221
2021-10-01 $27.34 $27.59 $27.04 $27.52 $27.52 15,390
2021-09-30 $27.41 $27.51 $27.21 $27.23 $27.23 220,293
2021-09-29 $27.48 $27.51 $27.21 $27.23 $27.23 23,564
2021-09-28 $27.91 $27.91 $27.29 $27.31 $27.31 6,664
2021-09-27 $28.18 $28.25 $28.06 $28.20 $28.20 13,596
2021-09-24 $28.33 $28.49 $28.33 $28.49 $28.49 5,804
2021-09-23 $28.37 $28.53 $28.37 $28.48 $28.48 7,069
2021-09-22 $27.91 $28.22 $27.91 $28.17 $28.17 18,856
2021-09-21 $28.02 $28.07 $27.84 $27.94 $27.94 15,009
2021-09-20 $27.79 $27.94 $27.43 $27.79 $27.79 37,797
2021-09-17 $28.30 $28.33 $28.15 $28.28 $28.28 27,526
2021-09-16 $28.24 $28.46 $28.18 $28.45 $28.45 5,894
2021-09-15 $28.16 $28.30 $28.01 $28.28 $28.28 17,900
2021-09-14 $28.13 $28.21 $28.05 $28.07 $28.07 6,847
2021-09-13 $28.05 $28.10 $27.92 $28.10 $28.10 17,612
2021-09-10 $28.45 $28.52 $28.20 $28.20 $28.20 19,870
2021-09-09 $28.50 $28.56 $28.35 $28.35 $28.35 30,555
2021-09-08 $28.70 $28.70 $28.43 $28.52 $28.52 103,619
2021-09-07 $28.69 $28.72 $28.60 $28.65 $28.65 67,096
2021-09-03 $28.44 $28.67 $28.39 $28.66 $28.66 12,245
2021-09-02 $28.61 $28.61 $28.42 $28.47 $28.47 23,032
2021-09-01 $28.40 $28.56 $28.40 $28.44 $28.44 76,048
2021-08-31 $28.30 $28.30 $28.21 $28.25 $28.25 16,604
2021-08-30 $28.17 $28.32 $28.12 $28.30 $28.30 20,936
2021-08-27 $27.88 $28.08 $27.88 $28.04 $28.04 19,932
2021-08-26 $27.96 $27.96 $27.76 $27.78 $27.78 219,241
2021-08-25 $27.96 $27.97 $27.84 $27.93 $27.93 54,565
2021-08-24 $27.84 $27.93 $27.82 $27.86 $27.86 17,453
2021-08-23 $27.59 $27.76 $27.58 $27.71 $27.71 30,327
2021-08-20 $27.25 $27.39 $27.25 $27.39 $27.39 11,211
2021-08-19 $26.95 $27.29 $26.95 $27.22 $27.22 14,488
2021-08-18 $27.27 $27.41 $27.16 $27.16 $27.16 30,268
2021-08-17 $27.16 $27.36 $27.08 $27.23 $27.23 65,735
2021-08-16 $27.45 $27.45 $27.05 $27.32 $27.32 23,280
2021-08-13 $27.45 $27.45 $27.38 $27.44 $27.44 15,550
2021-08-12 $27.21 $27.40 $27.21 $27.40 $27.40 7,616
2021-08-11 $27.44 $27.48 $27.14 $27.27 $27.27 12,786
2021-08-10 $27.63 $27.63 $27.32 $27.34 $27.34 38,219
2021-08-09 $27.62 $27.63 $27.50 $27.53 $27.53 8,558
2021-08-06 $27.58 $27.59 $27.52 $27.54 $27.54 61,077
2021-08-05 $27.50 $27.70 $27.50 $27.69 $27.69 15,948
2021-08-04 $27.36 $27.47 $27.29 $27.43 $27.43 6,360
2021-08-03 $27.32 $27.37 $27.04 $27.36 $27.36 12,641
2021-08-02 $27.47 $27.49 $27.24 $27.33 $27.33 51,406
2021-07-30 $27.15 $27.45 $27.15 $27.26 $27.26 45,110
2021-07-29 $27.40 $27.54 $27.39 $27.40 $27.40 82,638
2021-07-28 $27.24 $27.41 $27.24 $27.37 $27.37 46,039
2021-07-27 $27.48 $27.48 $26.87 $27.19 $27.19 39,380
2021-07-26 $27.60 $27.63 $27.44 $27.51 $27.51 10,048
2021-07-23 $27.34 $27.64 $27.34 $27.60 $27.60 56,386
2021-07-22 $27.13 $27.22 $27.06 $27.21 $27.21 28,412
2021-07-21 $26.81 $27.05 $26.77 $27.05 $27.05 20,404
2021-07-20 $26.31 $26.86 $26.31 $26.74 $26.74 12,505
2021-07-19 $26.09 $26.33 $26.04 $26.24 $26.24 40,909
2021-07-16 $26.58 $26.65 $26.49 $26.49 $26.49 16,564
2021-07-15 $26.85 $26.85 $26.50 $26.61 $26.61 31,328
2021-07-14 $27.03 $27.08 $26.83 $26.83 $26.83 230,089
2021-07-13 $27.00 $27.18 $26.94 $26.95 $26.95 10,863
2021-07-12 $27.10 $27.10 $26.93 $26.97 $26.97 11,531
2021-07-09 $26.82 $27.00 $26.73 $26.99 $26.99 38,561
2021-07-08 $26.47 $26.73 $26.30 $26.66 $26.66 20,281
2021-07-07 $27.03 $27.04 $26.83 $26.89 $26.89 8,386
2021-07-06 $26.83 $26.92 $26.73 $26.91 $26.91 40,612
2021-07-02 $26.62 $26.75 $26.62 $26.75 $26.75 29,661
2021-07-01 $26.53 $26.62 $26.41 $26.52 $26.52 83,515
2021-06-30 $26.75 $26.75 $26.51 $26.51 $26.51 167,586
2021-06-29 $26.68 $26.72 $26.60 $26.71 $26.71 329,841
2021-06-28 $26.63 $26.65 $26.51 $26.64 $26.64 354,629
2021-06-25 $26.66 $26.66 $26.41 $26.51 $26.51 539,046
2021-06-24 $26.50 $26.63 $26.45 $26.49 $26.49 578,522
2021-06-23 $26.30 $26.37 $26.23 $26.29 $26.29 430,043
2021-06-22 $26.08 $26.29 $25.99 $26.25 $26.25 282,441
2021-06-21 $25.97 $26.01 $25.79 $26.00 $26.00 55,898
2021-06-18 $25.72 $26.00 $25.72 $25.86 $25.86 132,921
2021-06-17 $25.42 $25.97 $25.42 $25.93 $25.93 190,194
2021-06-16 $25.62 $25.62 $25.23 $25.46 $25.46 29,100
2021-06-15 $25.62 $25.70 $25.50 $25.51 $25.51 100,961
2021-06-14 $25.59 $25.73 $25.53 $25.73 $25.73 126,282
2021-06-11 $25.42 $25.48 $25.33 $25.48 $25.48 121,839
2021-06-10 $25.16 $25.34 $25.08 $25.34 $25.34 161,866
2021-06-09 $25.17 $25.23 $24.99 $24.99 $24.99 267,910
2021-06-08 $25.19 $25.22 $24.90 $25.06 $25.06 177,983
2021-06-07 $24.94 $24.99 $24.82 $24.98 $24.98 241,113
2021-06-04 $24.76 $24.88 $24.76 $24.87 $24.87 102,659
2021-06-03 $24.75 $24.75 $24.56 $24.56 $24.56 27,554
2021-06-02 $25.01 $25.01 $24.84 $24.88 $24.88 23,893
2021-06-01 $25.22 $25.22 $24.82 $24.95 $24.95 87,853
2021-05-28 $25.19 $25.21 $25.01 $25.01 $25.01 54,272
2021-05-27 $24.91 $25.07 $24.84 $25.05 $25.05 45,923
2021-05-26 $24.96 $24.99 $24.92 $24.93 $24.93 33,935
2021-05-25 $24.91 $25.02 $24.86 $24.90 $24.90 199,112
2021-05-24 $24.82 $24.95 $24.82 $24.88 $24.88 41,906
2021-05-21 $24.74 $24.74 $24.48 $24.48 $24.48 34,681
2021-05-20 $24.47 $24.64 $24.47 $24.61 $24.61 6,041
2021-05-19 $23.64 $24.08 $23.64 $24.08 $24.08 33,578
2021-05-18 $24.20 $24.33 $24.10 $24.10 $24.10 49,224
2021-05-17 $24.07 $24.09 $23.90 $24.09 $24.09 159,950
2021-05-14 $23.91 $24.24 $23.81 $24.24 $24.24 15,656
2021-05-13 $23.85 $23.86 $23.38 $23.59 $23.59 364,188
2021-05-12 $23.93 $23.94 $23.62 $23.65 $23.65 11,287
2021-05-11 $24.02 $24.34 $24.00 $24.34 $24.34 7,462
2021-05-10 $24.52 $24.52 $24.25 $24.25 $24.25 1,399
2021-05-07 $24.90 $24.90 $24.90 $24.90 $24.90 251
2021-05-06 $24.40 $24.63 $24.38 $24.60 $24.60 29,274
2021-05-05 $25.06 $25.06 $24.75 $24.75 $24.75 6,500
2021-05-04 $25.26 $25.26 $24.63 $24.90 $24.90 15,693
2021-05-03 $25.75 $25.75 $25.39 $25.39 $25.39 5,943
2021-04-30 $25.65 $25.79 $25.52 $25.53 $25.53 30,891
2021-04-29 $26.23 $26.23 $25.60 $25.79 $25.79 20,125
2021-04-28 $26.04 $26.06 $25.97 $25.99 $25.99 6,588
2021-04-27 $26.12 $26.12 $25.92 $25.99 $25.99 5,225
2021-04-26 $25.84 $25.98 $25.81 $25.98 $25.98 9,626
2021-04-23 $25.55 $25.79 $25.54 $25.73 $25.73 23,437
2021-04-22 $25.36 $25.59 $25.35 $25.35 $25.35 26,327
2021-04-21 $25.13 $25.38 $25.13 $25.35 $25.35 5,493
2021-04-20 $25.59 $25.59 $25.14 $25.22 $25.22 8,900
2021-04-19 $25.71 $25.77 $25.46 $25.49 $25.49 15,753
2021-04-16 $25.66 $25.78 $25.64 $25.77 $25.77 5,957
2021-04-15 $25.71 $25.83 $25.71 $25.81 $25.81 32,779
2021-04-14 $25.79 $25.79 $25.32 $25.32 $25.32 15,742
2021-04-13 $25.67 $25.69 $25.61 $25.69 $25.69 5,582
2021-04-12 $25.47 $25.50 $25.38 $25.50 $25.50 5,493
2021-04-09 $25.27 $25.47 $25.27 $25.47 $25.47 6,239
2021-04-08 $25.15 $25.29 $25.15 $25.29 $25.29 5,788
2021-04-07 $24.90 $25.01 $24.83 $24.89 $24.89 36,742
2021-04-06 $24.84 $25.04 $24.83 $24.87 $24.87 40,608
2021-04-05 $24.55 $24.70 $24.55 $24.70 $24.70 5,374
2021-04-01 $24.46 $24.51 $24.36 $24.45 $24.45 178,202
2021-03-31 $23.74 $24.08 $23.74 $23.99 $23.99 6,439
2021-03-30 $23.32 $23.60 $23.32 $23.49 $23.49 16,314
2021-03-29 $23.63 $23.63 $23.34 $23.50 $23.50 49,071
2021-03-26 $23.37 $23.68 $23.24 $23.68 $23.68 22,227
2021-03-25 $23.20 $23.32 $23.03 $23.31 $23.31 4,140
2021-03-24 $23.60 $23.76 $23.34 $23.34 $23.34 3,160
2021-03-23 $24.14 $24.17 $23.81 $23.82 $23.82 114,499
2021-03-22 $23.96 $24.19 $23.96 $24.04 $24.04 22,407
2021-03-19 $23.78 $23.85 $23.75 $23.82 $23.82 3,500
2021-03-18 $23.88 $24.03 $23.64 $23.64 $23.64 11,610
2021-03-17 $24.23 $24.50 $24.03 $24.39 $24.39 12,996
2021-03-16 $24.59 $24.59 $24.36 $24.45 $24.45 4,431
2021-03-15 $24.25 $24.48 $24.17 $24.48 $24.48 5,413
2021-03-12 $24.00 $24.31 $24.00 $24.31 $24.31 18,458
2021-03-11 $24.18 $24.57 $24.18 $24.48 $24.48 9,028
2021-03-10 $24.10 $24.10 $23.71 $23.71 $23.71 1,210
2021-03-09 $23.81 $23.81 $23.81 $23.81 $23.81 31
2021-03-08 $23.76 $23.77 $23.00 $23.00 $23.00 20,637
2021-03-05 $23.25 $23.58 $22.78 $23.58 $23.58 7,919
2021-03-04 $23.95 $23.95 $23.25 $23.25 $23.25 3,965
2021-03-03 $24.16 $24.16 $23.90 $23.90 $23.90 2,697
2021-03-02 $25.11 $25.11 $24.66 $24.66 $24.66 9,958
2021-03-01 $24.74 $24.87 $24.74 $24.83 $24.83 3,382
2021-02-26 $24.10 $24.40 $24.10 $24.25 $24.25 5,745
2021-02-25 $24.88 $24.88 $24.03 $24.16 $24.16 79,196
2021-02-24 $24.79 $24.93 $24.57 $24.93 $24.93 1,544
2021-02-23 $24.15 $24.97 $24.15 $24.90 $24.90 5,347
2021-02-22 $25.20 $25.20 $24.93 $24.93 $24.93 855
2021-02-19 $25.77 $25.77 $25.56 $25.56 $25.56 2,663
2021-02-18 $25.56 $25.79 $25.56 $25.70 $25.70 22,364
2021-02-17 $26.00 $26.00 $25.57 $25.79 $25.79 9,115
2021-02-16 $26.00 $26.09 $25.93 $26.00 $26.00 3,727
2021-02-12 $25.97 $26.10 $25.97 $26.10 $26.10 2,373
2021-02-11 $25.84 $26.01 $25.84 $25.97 $25.97 3,679
2021-02-10 $25.78 $25.88 $25.77 $25.77 $25.77 2,429
2021-02-09 $25.57 $25.71 $25.57 $25.63 $25.63 35,746
2021-02-08 $25.48 $25.48 $25.45 $25.48 $25.48 2,237
2021-02-05 $25.15 $25.31 $25.15 $25.31 $25.31 16,427
2021-02-04 $24.88 $25.06 $24.88 $25.06 $25.06 10,826
2021-02-03 $24.71 $24.72 $24.60 $24.60 $24.60 7,769
2021-02-02 $24.67 $24.68 $24.67 $24.67 $24.67 1,287
2021-02-01 $23.89 $24.20 $23.89 $24.17 $24.17 856
2021-01-29 $23.66 $23.70 $23.46 $23.61 $23.61 1,194
2021-01-28 $23.98 $23.98 $23.98 $23.98 $23.98 4
2021-01-27 $23.90 $23.90 $23.42 $23.42 $23.42 1,848
2021-01-26 $24.35 $24.35 $24.22 $24.22 $24.22 832
2021-01-25 $24.32 $24.44 $24.32 $24.44 $24.44 110
2021-01-22 $24.55 $24.55 $24.55 $24.55 $24.55 2
2021-01-21 $24.56 $24.61 $24.54 $24.61 $24.61 1,062
2021-01-20 $24.56 $24.56 $24.56 $24.56 $24.56 128
2021-01-19 $24.01 $24.01 $24.01 $24.01 $24.01 9
2021-01-15 $23.84 $23.84 $23.84 $23.84 $23.84 56
2021-01-14 $24.10 $24.10 $23.95 $23.95 $23.95 102
2021-01-13 $24.14 $24.14 $24.14 $24.14 $24.14 193
2021-01-12 $24.00 $24.00 $24.00 $24.00 $24.00 46
2021-01-11 $24.03 $24.03 $23.94 $23.94 $23.94 220
2021-01-08 $24.19 $24.19 $24.19 $24.19 $24.19 609
2021-01-07 $24.09 $24.09 $24.09 $24.09 $24.09 10
2021-01-06 $23.60 $23.84 $23.54 $23.54 $23.54 451
2021-01-05 $23.67 $23.82 $23.67 $23.82 $23.82 362
2021-01-04 $23.59 $23.59 $23.59 $23.59 $23.59 90
2020-12-31 $23.99 $23.99 $23.99 $23.99 $23.99 2
2020-12-30 $23.97 $23.97 $23.97 $23.97 $23.97 3
2020-12-29 $23.92 $23.92 $23.88 $23.88 $23.88 309
2020-12-28 $23.92 $23.92 $23.92 $23.92 $23.92 27
2020-12-24 $23.94 $23.94 $23.94 $23.94 $23.94 1
2020-12-23 $24.13 $24.13 $24.03 $24.03 $23.97 111
2020-12-22 $24.16 $24.19 $24.16 $24.19 $24.13 308
2020-12-21 $24.05 $24.05 $24.05 $24.05 $23.99 27
2020-12-18 $24.16 $24.16 $24.16 $24.16 $24.10 6
2020-12-17 $24.03 $24.07 $24.00 $24.04 $23.98 593
2020-12-16 $23.78 $23.78 $23.78 $23.78 $23.72 6
2020-12-15 $23.55 $23.55 $23.55 $23.55 $23.49 11
2020-12-14 $23.40 $23.40 $23.40 $23.40 $23.34 296
2020-12-11 $23.32 $23.35 $23.32 $23.35 $23.29 296
2020-12-10 $23.39 $23.39 $23.39 $23.39 $23.33 42
2020-12-09 $23.52 $23.52 $23.27 $23.27 $23.22 396
2020-12-08 $23.60 $23.60 $23.60 $23.60 $23.54 45
2020-12-07 $23.47 $23.47 $23.47 $23.47 $23.41 2
2020-12-04 $23.36 $23.40 $23.36 $23.39 $23.33 790
2020-12-03 $23.07 $23.10 $23.07 $23.10 $23.04 126
2020-12-02 $22.84 $23.12 $22.84 $23.11 $23.05 401
2020-12-01 $23.12 $23.12 $23.12 $23.12 $23.06 505
2020-11-30 $22.90 $22.91 $22.69 $22.91 $22.85 505
2020-11-27 $22.91 $22.96 $22.91 $22.96 $22.90 2,000
2020-11-25 $22.71 $22.78 $22.71 $22.78 $22.73 298
2020-11-24 $22.69 $22.69 $22.69 $22.69 $22.63 16
2020-11-23 $22.58 $22.58 $22.58 $22.58 $22.53 28
2020-11-20 $22.59 $22.59 $22.46 $22.46 $22.41 263
2020-11-19 $22.49 $22.49 $22.49 $22.49 $22.43 1
2020-11-18 $22.30 $22.30 $22.30 $22.30 $22.24 1
2020-11-17 $22.51 $22.51 $22.51 $22.51 $22.45 10
2020-11-16 $22.47 $22.47 $22.47 $22.47 $22.41 173
2020-11-13 $22.41 $22.41 $22.41 $22.41 $22.35 34
2020-11-12 $22.21 $22.21 $22.21 $22.21 $22.15 58
2020-11-11 $22.31 $22.31 $22.31 $22.31 $22.25 16
2020-11-10 $21.87 $21.87 $21.87 $21.87 $21.82 24
2020-11-09 $22.98 $22.98 $22.32 $22.32 $22.27 923
2020-11-06 $22.72 $22.72 $22.72 $22.72 $22.66 413
2020-11-05 $22.70 $22.70 $22.65 $22.65 $22.59 111
2020-11-04 $22.17 $22.18 $22.17 $22.18 $22.12 676
2020-11-03 $21.21 $21.23 $21.21 $21.23 $21.18 109
2020-11-02 $20.79 $20.79 $20.79 $20.79 $20.74 41
2020-10-30 $20.63 $20.63 $20.63 $20.63 $20.58 5
2020-10-29 $21.21 $21.36 $21.21 $21.36 $21.30 114
2020-10-28 $21.20 $21.20 $20.99 $20.99 $20.93 284
2020-10-27 $21.73 $21.73 $21.73 $21.73 $21.68 11
2020-10-26 $21.56 $21.56 $21.56 $21.56 $21.51 19
2020-10-23 $21.97 $21.97 $21.97 $21.97 $21.92 10,047
2020-10-22 $21.85 $21.85 $21.81 $21.81 $21.75 2,437
2020-10-21 $21.82 $21.82 $21.82 $21.82 $21.76 1
2020-10-20 $21.88 $21.88 $21.88 $21.88 $21.83 1
2020-10-19 $21.80 $21.80 $21.80 $21.80 $21.74 70
2020-10-16 $22.14 $22.14 $22.14 $22.14 $22.08 12
2020-10-15 $22.16 $22.16 $22.16 $22.16 $22.10 3
2020-10-14 $22.25 $22.25 $22.25 $22.25 $22.19 2
2020-10-13 $22.50 $22.50 $22.50 $22.50 $22.45 2
2020-10-12 $22.42 $22.42 $22.42 $22.42 $22.36 1
2020-10-09 $22.10 $22.10 $22.10 $22.10 $22.05 301
2020-10-08 $21.80 $21.80 $21.80 $21.80 $21.75 5
2020-10-07 $21.54 $21.72 $21.54 $21.72 $21.67 555
2020-10-06 $21.31 $21.31 $21.31 $21.31 $21.25 0
2020-10-05 $21.57 $21.57 $21.57 $21.57 $21.51 0
2020-10-02 $21.29 $21.29 $21.21 $21.21 $21.15 107
2020-10-01 $21.50 $21.50 $21.50 $21.50 $21.44 0
2020-09-30 $21.20 $21.20 $21.20 $21.20 $21.14 200
2020-09-29 $21.10 $21.10 $21.07 $21.07 $21.02 200
2020-09-28 $21.07 $21.07 $21.07 $21.07 $21.02 1
2020-09-25 $20.77 $20.77 $20.77 $20.77 $20.72 26
2020-09-24 $20.46 $20.46 $20.32 $20.32 $20.27 508
2020-09-23 $20.24 $20.24 $20.24 $20.24 $20.18 3
2020-09-22 $20.79 $20.79 $20.79 $20.79 $20.73 5
2020-09-21 $20.42 $20.42 $20.42 $20.42 $20.37 9
2020-09-18 $20.45 $20.45 $20.44 $20.44 $20.39 126
2020-09-17 $20.60 $20.60 $20.59 $20.59 $20.54 108
2020-09-16 $20.86 $20.86 $20.86 $20.86 $20.81 58
2020-09-15 $21.07 $21.11 $21.07 $21.11 $21.05 546
2020-09-14 $20.80 $20.80 $20.80 $20.80 $20.74 6
2020-09-11 $20.45 $20.45 $20.45 $20.45 $20.40 3,900
2020-09-10 $20.58 $20.58 $20.58 $20.58 $20.53 52
2020-09-09 $20.93 $20.93 $20.93 $20.93 $20.87 506
2020-09-08 $20.59 $20.61 $20.42 $20.42 $20.37 506
2020-09-04 $21.06 $21.06 $21.06 $21.06 $21.01 15
2020-09-03 $21.49 $21.49 $21.49 $21.49 $21.43 208
2020-09-02 $22.46 $22.46 $22.46 $22.46 $22.41 104
2020-09-01 $22.18 $22.22 $22.18 $22.22 $22.16 104
2020-08-31 $21.85 $21.89 $21.85 $21.89 $21.84 261
2020-08-28 $21.84 $21.86 $21.84 $21.86 $21.80 687
2020-08-27 $21.74 $21.74 $21.74 $21.74 $21.68 5
2020-08-26 $21.84 $21.84 $21.84 $21.84 $21.79 12
2020-08-25 $21.10 $21.26 $21.10 $21.26 $21.20 179
2020-08-24 $21.04 $21.04 $21.04 $21.04 $20.99 7
2020-08-21 $20.96 $20.96 $20.96 $20.96 $20.91 56
2020-08-20 $21.03 $21.03 $21.03 $21.03 $20.98 56
2020-08-19 $20.80 $20.80 $20.80 $20.80 $20.74 4
2020-08-18 $20.86 $20.86 $20.86 $20.86 $20.81 4
2020-08-17 $20.62 $20.68 $20.62 $20.68 $20.62 506
2020-08-14 $20.47 $20.47 $20.47 $20.47 $20.42 13
2020-08-13 $20.63 $20.67 $20.55 $20.55 $20.49 706
2020-08-12 $20.37 $20.39 $20.36 $20.39 $20.34 987
2020-08-11 $20.30 $20.30 $20.08 $20.08 $20.03 761
2020-08-10 $20.36 $20.36 $20.36 $20.36 $20.31 5
2020-08-07 $20.52 $20.52 $20.52 $20.52 $20.47 38
2020-08-06 $20.76 $20.76 $20.76 $20.76 $20.70 38
2020-08-05 $20.66 $20.68 $20.66 $20.68 $20.63 237
2020-08-04 $20.39 $20.39 $20.39 $20.39 $20.34 5
2020-08-03 $20.33 $20.39 $20.33 $20.39 $20.34 250
2020-07-31 $19.83 $20.07 $19.83 $20.07 $20.02 101
2020-07-30 $19.71 $19.93 $19.71 $19.93 $19.88 148
2020-07-29 $19.91 $19.91 $19.91 $19.91 $19.86 77
2020-07-28 $19.72 $19.72 $19.59 $19.59 $19.54 100
2020-07-27 $19.72 $19.72 $19.72 $19.72 $19.67 100
2020-07-24 $19.44 $19.46 $19.41 $19.41 $19.36 899
2020-07-23 $19.56 $19.56 $19.53 $19.53 $19.48 709
2020-07-22 $19.81 $19.94 $19.81 $19.94 $19.89 1,518

First Trust Multi-Manager Large Growth ETF (MMLG) News Headlines

Recent First Trust Multi-Manager Large Growth ETF (MMLG) News
Similar Companies to First Trust Multi-Manager Large Growth ETF (MMLG) 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.