FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF (MMSC) Exchange: NYSE ARCA

Data as of May 2, 2025

$18.23 ($0.04) 0.24%

FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF - Daily Information
Click for more stock information on FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF .
Daily Information Data
Date May 2, 2025
Open $18.16
Previous Close $18.23
High $18.23
Low $18.16
Adjusted Open $18.16
Previous Adjusted Close $18.23
Adjusted High $18.23
Adjusted Low $18.16

About FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF (MMSC)

Under normal market conditions, the Fund invests at least 80% of its net assets (plus borrowing for investment purposes) in equity securities issued by small capitalization companies. The Fund considers small capitalization companies to be those companies with market capitalizations, at the time of investment, within the market capitalization range of the companies comprising the Russell 2000® Growth Index (as of the index’s most recent reconstitution). As of August 31, 2021, the market capitalization range of the referenced index was between $109 million and $12,362 million. The Fund’s portfolio is principally composed of common stocks issued by companies domiciled in the United States and common stocks issued by non-U.S. companies that are principally traded in the United States.The Fund utilizes a multi-manager approach to provide exposure to the small 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 small 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. 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. The Fund has an investment strategy that may frequently involve buying and selling portfolio securities.First Trust has selected Driehaus Capital Management LLC (“DCM”) and Stephens Investment Management Group, LLC (“SIMG”) to each serve as a Sub-Advisor to the Fund and has equally allocated the Fund’s assets between them at the Fund’s inception. The Sub-Advisor allocations will drift over time due to market conditions and security selection, and First Trust intends to evaluate the percentage of the total net assets allocated to each Sub-Advisor and periodically rebalance the Sub-Advisors back to equal-weight. Given the complementary investment styles of each Sub-Advisor, the rebalance is designed to maintain meaningful investment exposure to each Sub-Advisor’s investment strategy 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 2000® Growth Index at the time of investment. DCM recommends securities to First Trust with respect to its allocated portion of the Fund’s assets pursuant to DCM’s investment philosophy that fundamentally strong companies are more likely to generate superior earnings growth on a sustained basis and are more likely to experience positive earnings revisions. These decisions involve evaluating a company’s competitive position, evaluating industry dynamics, identifying potential growth catalysts and assessing the financial position of the company. DCM also takes environmental, social and governance (“ESG”) factors into account when evaluating each investment opportunity by reviewing ESG research and ratings information from one or more third-party ratings organizations. The specific areas of focus are: environmental (such as factors associated with climate change, natural resources and pollution and waste), social (such as factors associated with human capital, product liability and stakeholder opposition) and governance (such as factors associated with corporate governance and corporate behavior) factors. Given that the materiality of certain factors may vary based on sector and industry, DCM does not focus on any particular factor or set of factors in its analysis. DCM uses quantitative factors, such as third-party ESG scores, and qualitative factors, such as an assessment of the management team and company operations, in order to seek to identify, understand and control ESG-related risks. DCM does not exclude investment opportunities based solely on ESG factors. The decision is also informed by the evaluation of relative valuation, macroeconomic and behavioral factors affecting the company and its stock price. DCM may recommend that the Fund sells holdings for a variety of reasons, including to take profits, changes to the fundamental characteristics primarily driving the investment’s attractiveness, changes in the risk/reward assessment of the holding, an assessment that the holding is efficiently priced, to make room for more attractive ideas or for other portfolio or risk management considerations. DCM believes that markets tend to misprice stocks following positive growth inflection points and that these inefficiencies tend to follow predictable and exploitable patterns. In managing the Fund’s assets, DCM seeks to take advantage of these inefficiencies through the use of fundamental and macro research to capitalize on changes in the market conditions that may lead to these positive growth inflection points.SIMG recommends securities to First Trust with respect to its allocated portion of the Fund’s assets pursuant to its foundational belief that earnings growth drives stock performance. Crucial to SIMG's investment philosophy and process is the theoretical basis provided by behavioral finance, which is the belief that an investor's behavioral biases lead to patterns in making investment decisions that can create inefficiencies and market mispricing that can be exploited. SIMG believes that awareness and avoidance of certain of these biases can lead to superior returns. Additionally, the team seeks to exploit inefficiencies that result from other investors’ biases, particularly that most investors chronically underestimate the magnitude and duration of change. SIMG employs a disciplined, fundamentally-driven, bottom-up process of security selection, attempting to identify companies with superior growth prospects. These companies fall into one of two categories: “Earnings Catalyst” or “Core Growth.” Earnings Catalyst companies are those which typically exhibit rapid growth as a result of some fundamental business change, and have the potential to surprise investors on the magnitude of growth. Core Growth companies are generally characterized by very stable, defensible growth, and have the potential to surprise investors on the duration of growth.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 SMALL CAP OPPORTUNITIES ETF (MMSC)

Date Open High Low Close Adj.Close Volume
2025-04-25 $18.16 $18.23 $18.16 $18.23 $18.23 1,834
2025-04-24 $17.75 $18.19 $17.75 $18.19 $18.19 11,225
2025-04-23 $18.11 $18.11 $17.75 $17.75 $17.75 3,434
2025-04-22 $17.33 $17.38 $17.28 $17.36 $17.36 3,801
2025-04-21 $17.22 $17.22 $16.86 $16.93 $16.93 1,648
2025-04-17 $17.42 $17.50 $17.42 $17.46 $17.46 4,102
2025-04-16 $17.46 $17.52 $17.32 $17.36 $17.36 5,775
2025-04-15 $17.57 $17.69 $17.56 $17.59 $17.59 3,594
2025-04-14 $17.61 $17.61 $17.40 $17.57 $17.57 3,826
2025-04-11 $17.00 $17.36 $17.00 $17.35 $17.35 6,590
2025-04-10 $17.11 $17.15 $16.94 $16.98 $16.98 6,518
2025-04-09 $16.07 $17.72 $15.78 $17.66 $17.66 12,013
2025-04-08 $17.02 $17.02 $15.79 $15.99 $15.99 11,125
2025-04-07 $16.31 $16.65 $16.04 $16.39 $16.39 28,690
2025-04-04 $16.26 $16.60 $16.21 $16.40 $16.40 10,180
2025-04-03 $17.50 $17.60 $17.43 $17.43 $17.43 7,930
2025-04-02 $18.36 $18.64 $18.36 $18.63 $18.63 104,883
2025-04-01 $18.09 $18.21 $18.07 $18.21 $18.21 9,330
2025-03-31 $18.00 $18.25 $17.91 $18.18 $18.18 36,853
2025-03-28 $18.63 $18.63 $18.27 $18.38 $18.38 21,357
2025-03-27 $18.90 $18.90 $18.76 $18.77 $18.77 15,484
2025-03-26 $19.07 $19.07 $18.83 $18.90 $18.90 1,951
2025-03-25 $19.30 $19.30 $19.16 $19.23 $19.23 7,682
2025-03-24 $19.10 $19.26 $19.10 $19.26 $19.26 2,734
2025-03-21 $18.56 $18.67 $18.56 $18.65 $18.65 1,240
2025-03-20 $18.89 $18.89 $18.67 $18.68 $18.68 4,741
2025-03-19 $18.60 $18.85 $18.60 $18.82 $18.82 9,746
2025-03-18 $18.49 $18.49 $18.40 $18.46 $18.46 5,256
2025-03-17 $18.52 $18.76 $18.52 $18.69 $18.69 4,864
2025-03-14 $18.19 $18.41 $18.19 $18.41 $18.41 28,489
2025-03-13 $18.25 $18.25 $17.78 $17.87 $17.87 6,111
2025-03-12 $18.32 $18.38 $18.12 $18.28 $18.28 30,649
2025-03-11 $17.79 $18.22 $17.79 $18.12 $18.12 12,146
2025-03-10 $18.05 $18.15 $17.73 $17.93 $17.93 12,680
2025-03-07 $18.65 $18.65 $18.02 $18.54 $18.54 30,583
2025-03-06 $18.92 $18.99 $18.55 $18.58 $18.58 16,966
2025-03-05 $18.97 $19.15 $18.88 $19.15 $19.15 6,016
2025-03-04 $18.63 $19.14 $18.51 $18.90 $18.90 15,817
2025-03-03 $19.77 $19.77 $19.02 $19.02 $19.02 1,426
2025-02-28 $19.24 $19.67 $19.22 $19.67 $19.67 14,986
2025-02-27 $19.74 $19.79 $19.40 $19.40 $19.40 10,608
2025-02-26 $19.98 $19.98 $19.76 $19.76 $19.76 4,340
2025-02-25 $19.71 $19.72 $19.38 $19.62 $19.62 6,871
2025-02-24 $20.15 $20.15 $19.64 $19.84 $19.84 13,149
2025-02-21 $20.92 $20.92 $19.94 $19.99 $19.99 40,562
2025-02-20 $21.11 $21.11 $20.62 $20.75 $20.75 18,629
2025-02-19 $21.01 $21.11 $21.01 $21.05 $21.05 12,606
2025-02-18 $21.09 $21.23 $21.09 $21.20 $21.20 21,351
2025-02-14 $21.12 $21.12 $21.00 $21.11 $21.11 6,715
2025-02-13 $21.11 $21.11 $20.94 $21.10 $21.10 14,660
2025-02-12 $20.90 $20.99 $20.84 $20.93 $20.93 11,331
2025-02-11 $21.39 $21.39 $21.05 $21.05 $21.05 17,818
2025-02-10 $21.44 $21.49 $21.36 $21.44 $21.44 34,602
2025-02-07 $21.50 $21.50 $21.41 $21.47 $21.47 56,881
2025-02-06 $22.03 $22.03 $21.65 $21.70 $21.70 8,098
2025-02-05 $21.72 $21.87 $21.72 $21.87 $21.87 9,300
2025-02-04 $21.38 $21.55 $21.38 $21.55 $21.55 4,173
2025-02-03 $21.04 $21.45 $21.03 $21.34 $21.34 33,980
2025-01-31 $21.85 $21.92 $21.51 $21.56 $21.56 14,383
2025-01-30 $21.74 $21.77 $21.57 $21.71 $21.71 6,188
2025-01-29 $21.51 $21.51 $21.37 $21.37 $21.37 1,465
2025-01-28 $21.29 $21.46 $21.27 $21.45 $21.45 12,264
2025-01-27 $21.45 $21.51 $21.06 $21.15 $21.15 80,105
2025-01-24 $22.09 $22.13 $21.98 $21.99 $21.99 3,553
2025-01-23 $22.05 $22.20 $21.92 $22.20 $22.20 6,547
2025-01-22 $22.14 $22.15 $22.10 $22.10 $22.10 3,939
2025-01-21 $21.79 $22.02 $21.77 $22.02 $22.02 3,729
2025-01-17 $21.69 $21.69 $21.56 $21.57 $21.57 2,852
2025-01-16 $21.46 $21.55 $21.39 $21.48 $21.48 1,830
2025-01-15 $21.45 $21.45 $21.34 $21.37 $21.37 1,285
2025-01-14 $20.96 $21.07 $20.90 $20.99 $20.99 4,242
2025-01-13 $20.58 $20.79 $20.58 $20.79 $20.79 2,561
2025-01-10 $20.89 $20.89 $20.70 $20.84 $20.84 6,542
2025-01-08 $20.88 $21.14 $20.87 $21.12 $21.12 6,312
2025-01-07 $21.56 $21.56 $21.08 $21.15 $21.15 3,321
2025-01-06 $21.47 $21.47 $21.36 $21.36 $21.36 740
2025-01-03 $21.10 $21.28 $21.08 $21.28 $21.28 109,529
2025-01-02 $21.05 $21.05 $20.76 $20.85 $20.85 3,652
2024-12-31 $20.80 $20.87 $20.72 $20.74 $20.74 9,751
2024-12-30 $20.49 $20.87 $20.49 $20.79 $20.79 7,582
2024-12-27 $21.01 $21.01 $20.82 $20.96 $20.96 3,302
2024-12-26 $21.25 $21.34 $21.25 $21.33 $21.33 2,020
2024-12-24 $21.12 $21.18 $21.12 $21.18 $21.18 176
2024-12-23 $20.91 $21.00 $20.91 $21.00 $21.00 687
2024-12-20 $20.95 $21.26 $20.90 $21.07 $21.07 5,988
2024-12-19 $21.04 $21.09 $20.85 $20.93 $20.93 8,227
2024-12-18 $21.96 $21.96 $20.79 $20.88 $20.88 1,047
2024-12-17 $21.89 $21.89 $21.83 $21.84 $21.84 15,315
2024-12-16 $22.05 $22.16 $22.02 $22.12 $22.12 3,989
2024-12-13 $22.13 $22.14 $21.82 $21.88 $21.88 3,339
2024-12-12 $22.25 $22.28 $22.11 $22.11 $22.03 5,661
2024-12-11 $22.30 $22.42 $22.25 $22.36 $22.27 7,786
2024-12-10 $22.32 $22.32 $22.02 $22.04 $21.95 2,837
2024-12-09 $22.77 $22.77 $22.25 $22.25 $22.17 3,643
2024-12-06 $22.77 $22.77 $22.66 $22.72 $22.63 7,478
2024-12-05 $22.81 $22.81 $22.52 $22.52 $22.43 2,353
2024-12-04 $22.77 $22.85 $22.77 $22.85 $22.76 3,427
2024-12-03 $22.61 $22.65 $22.46 $22.57 $22.48 14,544
2024-12-02 $22.63 $22.63 $22.56 $22.56 $22.47 1,421
2024-11-29 $22.72 $22.77 $22.64 $22.67 $22.67 7,070
2024-11-27 $22.89 $22.89 $22.43 $22.53 $22.53 14,233
2024-11-26 $22.73 $22.73 $22.56 $22.67 $22.67 17,636
2024-11-25 $22.86 $22.86 $22.61 $22.65 $22.65 14,007
2024-11-22 $22.30 $22.50 $22.30 $22.50 $22.50 3,792
2024-11-21 $22.02 $22.26 $22.02 $22.20 $22.20 20,564
2024-11-20 $21.80 $21.80 $21.57 $21.80 $21.80 18,691
2024-11-19 $21.17 $21.70 $21.17 $21.70 $21.70 7,973
2024-11-18 $21.20 $21.40 $21.20 $21.28 $21.28 8,331
2024-11-15 $21.34 $21.34 $21.14 $21.21 $21.21 5,841
2024-11-14 $22.16 $22.35 $21.65 $21.65 $21.65 22,409
2024-11-13 $22.59 $22.59 $22.11 $22.13 $22.13 33,926
2024-11-12 $22.46 $22.46 $22.19 $22.28 $22.28 19,070
2024-11-11 $22.66 $22.66 $22.55 $22.60 $22.60 4,358
2024-11-08 $22.13 $22.50 $22.13 $22.45 $22.45 19,914
2024-11-07 $22.06 $22.13 $22.06 $22.09 $22.09 8,229
2024-11-06 $21.71 $21.91 $21.62 $21.91 $21.91 2,183
2024-11-05 $20.73 $20.93 $20.73 $20.93 $20.93 937
2024-11-04 $20.65 $20.67 $20.56 $20.56 $20.56 1,949
2024-11-01 $20.54 $20.54 $20.49 $20.51 $20.51 1,137
2024-10-31 $20.33 $20.52 $20.33 $20.36 $20.36 6,085
2024-10-30 $20.90 $20.90 $20.75 $20.77 $20.77 1,032
2024-10-29 $20.69 $20.91 $20.69 $20.89 $20.89 6,242
2024-10-28 $20.93 $20.95 $20.88 $20.90 $20.90 1,649
2024-10-25 $20.76 $20.80 $20.63 $20.63 $20.63 2,996
2024-10-24 $20.62 $20.72 $20.61 $20.66 $20.66 2,704
2024-10-23 $20.71 $20.71 $20.57 $20.68 $20.68 3,487
2024-10-22 $21.03 $21.03 $20.82 $20.90 $20.90 866
2024-10-21 $21.04 $21.04 $20.91 $21.02 $21.02 4,890
2024-10-18 $21.16 $21.16 $21.14 $21.14 $21.14 3,415
2024-10-17 $21.34 $21.34 $21.19 $21.19 $21.19 2,741
2024-10-16 $21.24 $21.28 $21.24 $21.26 $21.26 6,364
2024-10-15 $21.17 $21.17 $20.99 $20.99 $20.99 1,266
2024-10-14 $21.05 $21.08 $21.03 $21.04 $21.04 1,503
2024-10-11 $20.89 $20.96 $20.83 $20.96 $20.96 7,093
2024-10-10 $20.39 $20.52 $20.39 $20.52 $20.52 1,540
2024-10-09 $20.63 $20.65 $20.61 $20.65 $20.65 1,361
2024-10-08 $20.61 $20.61 $20.55 $20.59 $20.59 1,274
2024-10-07 $20.57 $20.57 $20.34 $20.37 $20.37 1,892
2024-10-04 $20.53 $20.67 $20.53 $20.66 $20.66 4,190
2024-10-03 $20.36 $20.38 $20.35 $20.38 $20.38 3,080
2024-10-02 $20.45 $20.50 $20.45 $20.46 $20.46 5,387
2024-10-01 $20.37 $20.43 $20.37 $20.40 $20.40 3,956
2024-09-30 $20.55 $20.58 $20.51 $20.58 $20.58 1,000
2024-09-27 $20.67 $20.67 $20.45 $20.49 $20.49 4,053
2024-09-26 $20.65 $20.68 $20.47 $20.47 $20.47 10,651
2024-09-25 $20.61 $20.61 $20.45 $20.45 $20.45 10,507
2024-09-24 $20.70 $20.70 $20.59 $20.63 $20.63 5,336
2024-09-23 $20.68 $20.68 $20.53 $20.59 $20.59 4,939
2024-09-20 $20.60 $20.60 $20.42 $20.56 $20.56 17,637
2024-09-19 $20.52 $20.58 $20.44 $20.57 $20.57 9,994
2024-09-18 $20.05 $20.41 $20.04 $20.10 $20.10 11,762
2024-09-17 $20.20 $20.20 $19.98 $20.07 $20.07 14,237
2024-09-16 $19.95 $20.01 $19.90 $19.97 $19.97 13,155
2024-09-13 $19.78 $19.95 $19.78 $19.88 $19.88 5,506
2024-09-12 $19.46 $19.62 $19.46 $19.57 $19.57 22,315
2024-09-11 $18.85 $19.31 $18.85 $19.31 $19.31 19,302
2024-09-10 $18.98 $19.03 $18.88 $19.03 $19.03 12,356
2024-09-09 $19.01 $19.20 $19.01 $19.03 $19.03 8,534
2024-09-06 $19.08 $19.08 $18.85 $18.91 $18.91 61,841
2024-09-05 $19.50 $19.50 $19.27 $19.30 $19.30 6,796
2024-09-04 $19.35 $19.61 $19.35 $19.46 $19.46 11,721
2024-09-03 $19.57 $19.58 $19.42 $19.44 $19.44 1,809
2024-08-30 $20.13 $20.18 $19.94 $20.15 $20.15 4,911
2024-08-29 $20.14 $20.26 $20.02 $20.02 $20.02 11,606
2024-08-28 $20.02 $20.02 $19.87 $19.96 $19.96 3,968
2024-08-27 $20.07 $20.11 $20.04 $20.11 $20.11 3,454
2024-08-26 $20.19 $20.24 $20.15 $20.15 $20.15 2,831
2024-08-23 $19.97 $20.24 $19.97 $20.21 $20.21 10,261
2024-08-22 $19.88 $19.88 $19.78 $19.78 $19.78 10,629
2024-08-21 $19.82 $19.96 $19.69 $19.96 $19.96 3,584
2024-08-20 $19.69 $19.69 $19.67 $19.67 $19.67 535
2024-08-19 $19.74 $19.85 $19.74 $19.84 $19.84 720
2024-08-16 $19.60 $19.71 $19.60 $19.66 $19.66 2,247
2024-08-15 $19.62 $19.67 $19.60 $19.60 $19.60 1,272
2024-08-14 $19.18 $19.19 $19.13 $19.19 $19.19 2,172
2024-08-13 $19.01 $19.14 $19.01 $19.14 $19.14 3,411
2024-08-12 $18.93 $18.93 $18.87 $18.88 $18.88 3,494
2024-08-09 $18.85 $18.99 $18.85 $18.91 $18.91 1,745
2024-08-08 $18.50 $18.88 $18.50 $18.88 $18.88 11,680
2024-08-07 $18.61 $18.61 $18.33 $18.33 $18.33 1,436
2024-08-06 $18.49 $18.66 $18.49 $18.51 $18.51 5,115
2024-08-05 $17.51 $18.24 $17.51 $18.16 $18.16 26,765
2024-08-02 $18.68 $18.68 $18.39 $18.62 $18.62 14,728
2024-08-01 $19.54 $19.54 $19.15 $19.30 $19.30 9,515
2024-07-31 $19.70 $19.99 $19.70 $19.78 $19.78 17,482
2024-07-30 $19.62 $19.67 $19.41 $19.47 $19.47 7,498
2024-07-29 $19.89 $19.89 $19.53 $19.57 $19.57 18,497
2024-07-26 $19.67 $19.72 $19.51 $19.67 $19.67 6,284
2024-07-25 $19.61 $19.68 $19.38 $19.39 $19.39 6,186
2024-07-24 $19.80 $19.81 $19.39 $19.39 $19.39 1,526
2024-07-23 $19.77 $19.97 $19.77 $19.88 $19.88 8,689
2024-07-22 $19.46 $19.76 $19.46 $19.76 $19.76 3,696
2024-07-19 $19.41 $19.48 $19.40 $19.41 $19.41 3,577
2024-07-18 $19.85 $19.93 $19.46 $19.51 $19.51 7,191
2024-07-17 $20.28 $20.30 $19.80 $19.80 $19.80 4,494
2024-07-16 $20.25 $20.48 $20.20 $20.48 $20.48 11,010
2024-07-15 $19.98 $20.11 $19.98 $20.04 $20.04 19,450
2024-07-12 $19.78 $20.00 $19.78 $19.83 $19.83 10,738
2024-07-11 $19.61 $19.65 $19.58 $19.65 $19.65 5,924
2024-07-10 $19.25 $19.32 $19.25 $19.32 $19.32 1,189
2024-07-09 $19.23 $19.26 $19.20 $19.20 $19.20 3,653
2024-07-08 $19.46 $19.48 $19.35 $19.35 $19.35 2,011
2024-07-05 $19.23 $19.30 $19.22 $19.30 $19.30 763
2024-07-03 $19.22 $19.29 $19.22 $19.29 $19.29 233
2024-07-02 $19.21 $19.21 $19.17 $19.21 $19.21 6,764
2024-07-01 $19.13 $19.19 $19.13 $19.17 $19.17 916
2024-06-28 $19.38 $19.38 $19.29 $19.31 $19.31 272,983
2024-06-27 $19.26 $19.31 $19.26 $19.31 $19.31 415
2024-06-26 $19.06 $19.10 $19.01 $19.10 $19.10 642
2024-06-25 $19.06 $19.12 $19.06 $19.12 $19.12 1,041
2024-06-24 $19.22 $19.22 $19.12 $19.12 $19.12 968
2024-06-21 $19.05 $19.10 $19.01 $19.10 $19.10 3,709
2024-06-20 $19.26 $19.34 $19.09 $19.11 $19.11 85,543
2024-06-18 $19.16 $19.36 $19.15 $19.28 $19.28 47,569
2024-06-17 $18.95 $19.14 $18.93 $19.14 $19.14 470
2024-06-14 $18.99 $19.02 $18.99 $19.00 $19.00 2,615
2024-06-13 $19.28 $19.30 $19.18 $19.30 $19.30 1,774
2024-06-12 $19.53 $19.53 $19.44 $19.44 $19.44 5,323
2024-06-11 $18.99 $19.10 $18.98 $19.10 $19.10 1,138
2024-06-10 $19.15 $19.20 $19.12 $19.18 $19.18 3,396
2024-06-07 $19.07 $19.09 $19.02 $19.02 $19.02 3,802
2024-06-06 $19.20 $19.20 $19.18 $19.18 $19.18 573
2024-06-05 $19.34 $19.36 $19.33 $19.33 $19.33 1,198
2024-06-04 $19.04 $19.04 $18.93 $18.93 $18.93 330
2024-06-03 $19.50 $19.50 $19.05 $19.21 $19.21 1,614
2024-05-31 $19.10 $19.28 $19.10 $19.28 $19.28 234
2024-05-30 $19.34 $19.34 $19.21 $19.25 $19.25 3,382
2024-05-29 $19.29 $19.29 $19.29 $19.29 $19.29 53
2024-05-28 $19.55 $19.55 $19.46 $19.50 $19.50 2,230
2024-05-24 $19.61 $19.61 $19.59 $19.59 $19.59 344
2024-05-23 $19.44 $19.48 $19.29 $19.33 $19.33 1,364
2024-05-22 $19.66 $19.66 $19.46 $19.49 $19.49 1,275
2024-05-21 $19.64 $19.66 $19.64 $19.66 $19.66 144,201
2024-05-20 $19.66 $19.73 $19.66 $19.73 $19.73 4,152
2024-05-17 $19.55 $19.58 $19.54 $19.55 $19.55 7,328
2024-05-16 $19.56 $19.56 $19.56 $19.56 $19.56 31
2024-05-15 $19.70 $19.73 $19.65 $19.73 $19.73 4,781
2024-05-14 $19.34 $19.43 $19.34 $19.43 $19.43 2,807
2024-05-13 $19.19 $19.19 $19.19 $19.19 $19.19 160
2024-05-10 $19.38 $19.38 $19.26 $19.29 $19.29 4,062
2024-05-09 $19.25 $19.28 $19.25 $19.28 $19.28 352
2024-05-08 $19.15 $19.15 $19.10 $19.13 $19.13 4,503
2024-05-07 $19.25 $19.25 $19.25 $19.25 $19.25 123
2024-05-06 $19.20 $19.20 $19.20 $19.20 $19.20 20
2024-05-03 $18.90 $18.90 $18.87 $18.88 $18.88 5,111
2024-05-02 $18.58 $18.67 $18.58 $18.66 $18.66 1,491
2024-05-01 $18.37 $18.37 $18.37 $18.37 $18.37 19
2024-04-30 $18.48 $18.48 $18.36 $18.36 $18.36 1,289
2024-04-29 $18.69 $18.72 $18.69 $18.72 $18.72 678
2024-04-26 $18.58 $18.60 $18.58 $18.59 $18.59 2,524
2024-04-25 $18.45 $18.45 $18.40 $18.40 $18.40 335
2024-04-24 $18.44 $18.44 $18.42 $18.44 $18.44 770
2024-04-23 $18.25 $18.48 $18.25 $18.48 $18.48 19,348
2024-04-22 $18.01 $18.17 $17.89 $18.04 $18.04 2,680
2024-04-19 $17.88 $17.92 $17.81 $17.91 $17.91 4,365
2024-04-18 $18.15 $18.41 $18.08 $18.08 $18.08 5,141
2024-04-17 $18.55 $18.56 $18.24 $18.24 $18.24 2,815
2024-04-16 $18.40 $18.49 $18.40 $18.46 $18.46 1,244
2024-04-15 $18.66 $18.66 $18.41 $18.41 $18.41 1,717
2024-04-12 $19.12 $19.14 $18.73 $18.73 $18.73 3,979
2024-04-11 $19.02 $19.13 $18.93 $19.13 $19.13 1,454
2024-04-10 $19.02 $19.05 $18.98 $19.02 $19.02 4,546
2024-04-09 $19.14 $19.22 $19.12 $19.22 $19.22 4,328
2024-04-08 $19.35 $19.35 $19.23 $19.26 $19.26 3,239
2024-04-05 $19.11 $19.28 $19.08 $19.21 $19.21 6,269
2024-04-04 $19.41 $19.41 $18.96 $18.96 $18.96 5,370
2024-04-03 $19.15 $19.28 $19.15 $19.21 $19.21 6,270
2024-04-02 $19.04 $19.10 $19.02 $19.10 $19.10 10,920
2024-04-01 $19.66 $19.66 $19.41 $19.43 $19.43 7,054
2024-03-28 $19.83 $20.33 $19.54 $19.54 $19.54 1,790
2024-03-27 $19.42 $19.46 $19.42 $19.46 $19.46 654
2024-03-26 $19.42 $19.46 $19.35 $19.35 $19.35 3,572
2024-03-25 $19.47 $19.48 $19.37 $19.37 $19.37 4,183
2024-03-22 $19.62 $19.62 $19.36 $19.42 $19.42 4,998
2024-03-21 $19.59 $19.62 $19.52 $19.52 $19.52 6,888
2024-03-20 $18.99 $19.34 $18.98 $19.29 $19.29 11,082
2024-03-19 $18.82 $19.04 $18.79 $19.01 $19.01 17,822
2024-03-18 $18.93 $18.98 $18.90 $18.90 $18.90 1,152
2024-03-15 $18.94 $19.01 $18.93 $18.93 $18.93 945
2024-03-14 $19.34 $19.36 $18.87 $18.96 $18.96 12,698
2024-03-13 $19.35 $19.40 $19.29 $19.31 $19.31 4,092
2024-03-12 $19.10 $19.31 $19.10 $19.30 $19.30 5,210
2024-03-11 $19.06 $19.15 $19.06 $19.09 $19.09 3,242
2024-03-08 $19.66 $19.66 $19.31 $19.32 $19.32 7,594
2024-03-07 $19.46 $19.49 $19.46 $19.46 $19.46 27,867
2024-03-06 $19.36 $19.42 $19.26 $19.32 $19.32 28,415
2024-03-05 $19.36 $19.36 $19.04 $19.13 $19.13 29,698
2024-03-04 $19.48 $19.53 $19.37 $19.37 $19.37 6,222
2024-03-01 $19.03 $19.30 $19.03 $19.30 $19.30 73,049
2024-02-29 $19.13 $19.13 $18.98 $19.07 $19.07 55,924
2024-02-28 $18.90 $18.90 $18.84 $18.84 $18.84 1,331
2024-02-27 $18.84 $18.90 $18.84 $18.88 $18.88 587
2024-02-26 $18.69 $18.70 $18.65 $18.67 $18.67 2,891
2024-02-23 $18.54 $18.54 $18.48 $18.48 $18.48 2,013
2024-02-22 $18.48 $18.48 $18.46 $18.46 $18.46 1,286
2024-02-21 $17.96 $18.00 $17.96 $18.00 $18.00 503
2024-02-20 $18.22 $18.23 $18.15 $18.22 $18.22 3,256
2024-02-16 $18.76 $18.76 $18.55 $18.55 $18.55 314
2024-02-15 $18.57 $18.72 $18.57 $18.71 $18.71 6,846
2024-02-14 $18.11 $18.40 $18.11 $18.39 $18.39 35,520
2024-02-13 $17.93 $18.05 $17.90 $17.91 $17.91 3,267
2024-02-12 $18.50 $18.52 $18.38 $18.38 $18.38 38,795
2024-02-09 $18.35 $18.35 $18.33 $18.34 $18.34 659
2024-02-08 $17.81 $18.00 $17.80 $18.00 $18.00 4,227
2024-02-07 $17.75 $17.79 $17.71 $17.71 $17.71 33,126
2024-02-06 $17.45 $17.60 $17.45 $17.60 $17.60 689
2024-02-05 $17.56 $17.56 $17.56 $17.56 $17.56 150
2024-02-02 $17.57 $17.64 $17.57 $17.63 $17.63 655
2024-02-01 $17.53 $17.53 $17.53 $17.53 $17.53 708
2024-01-31 $17.42 $17.43 $17.21 $17.21 $17.21 476
2024-01-30 $17.52 $17.52 $17.44 $17.50 $17.50 849
2024-01-29 $17.28 $17.54 $17.28 $17.54 $17.54 1,139
2024-01-26 $17.24 $17.25 $17.24 $17.25 $17.25 706
2024-01-25 $17.38 $17.39 $17.20 $17.23 $17.23 4,000
2024-01-24 $17.18 $17.20 $17.17 $17.17 $17.17 1,866
2024-01-23 $17.29 $17.34 $17.29 $17.33 $17.33 752
2024-01-22 $17.34 $17.34 $17.34 $17.34 $17.34 191
2024-01-19 $16.82 $17.03 $16.82 $17.03 $17.03 1,684
2024-01-18 $16.83 $16.83 $16.83 $16.83 $16.83 39
2024-01-17 $16.67 $16.70 $16.67 $16.70 $16.70 471
2024-01-16 $16.77 $16.79 $16.77 $16.79 $16.79 926
2024-01-12 $16.85 $16.85 $16.85 $16.85 $16.85 37
2024-01-11 $16.77 $16.80 $16.59 $16.78 $16.78 1,365
2024-01-10 $16.72 $16.78 $16.71 $16.78 $16.78 719
2024-01-09 $16.73 $16.73 $16.73 $16.73 $16.73 78
2024-01-08 $16.60 $16.69 $16.60 $16.69 $16.69 1,609
2024-01-05 $16.38 $16.44 $16.34 $16.34 $16.34 1,941
2024-01-04 $16.44 $16.44 $16.37 $16.37 $16.37 869
2024-01-03 $16.38 $16.38 $16.34 $16.34 $16.34 535
2024-01-02 $16.86 $16.90 $16.72 $16.76 $16.76 1,833
2023-12-29 $17.11 $17.11 $17.04 $17.04 $17.04 140
2023-12-28 $17.26 $17.26 $17.23 $17.23 $17.23 921
2023-12-27 $17.28 $17.28 $17.28 $17.28 $17.28 28
2023-12-26 $17.25 $17.26 $17.25 $17.26 $17.26 644
2023-12-22 $17.08 $17.08 $17.07 $17.07 $17.07 143
2023-12-21 $16.91 $16.93 $16.80 $16.93 $16.93 1,339
2023-12-20 $16.92 $17.04 $16.66 $16.66 $16.66 1,953
2023-12-19 $16.97 $16.97 $16.97 $16.97 $16.97 6
2023-12-18 $16.80 $16.80 $16.74 $16.74 $16.74 870
2023-12-15 $16.82 $16.82 $16.67 $16.70 $16.70 8,057
2023-12-14 $16.82 $16.82 $16.78 $16.78 $16.78 1,110
2023-12-13 $16.55 $16.55 $16.55 $16.55 $16.55 21
2023-12-12 $16.14 $16.20 $16.14 $16.20 $16.20 1,000
2023-12-11 $16.11 $16.11 $16.11 $16.11 $16.11 0
2023-12-08 $16.02 $16.04 $16.02 $16.04 $16.04 2,001
2023-12-07 $15.92 $15.92 $15.92 $15.92 $15.92 1,882
2023-12-06 $16.02 $16.02 $15.88 $15.88 $15.88 1,882
2023-12-05 $16.04 $16.04 $16.02 $16.02 $16.02 1,122
2023-12-04 $16.16 $16.19 $16.16 $16.19 $16.19 365
2023-12-01 $15.91 $16.03 $15.91 $16.03 $16.03 886
2023-11-30 $15.66 $15.71 $15.65 $15.71 $15.71 1,168
2023-11-29 $15.69 $15.69 $15.59 $15.60 $15.60 4,601
2023-11-28 $15.60 $15.60 $15.57 $15.57 $15.57 1,105
2023-11-27 $15.72 $15.74 $15.72 $15.73 $15.73 590
2023-11-24 $15.68 $15.68 $15.68 $15.68 $15.68 175
2023-11-22 $15.60 $15.61 $15.60 $15.61 $15.61 175
2023-11-21 $15.51 $15.51 $15.49 $15.49 $15.49 997
2023-11-20 $15.58 $15.58 $15.58 $15.58 $15.58 140
2023-11-17 $15.41 $15.46 $15.41 $15.45 $15.45 857
2023-11-16 $15.29 $15.32 $15.26 $15.29 $15.29 4,144
2023-11-15 $15.70 $15.70 $15.47 $15.47 $15.47 2,649
2023-11-14 $15.50 $15.50 $15.50 $15.50 $15.50 5
2023-11-13 $14.84 $14.98 $14.84 $14.97 $14.97 2,233
2023-11-10 $14.79 $14.89 $14.79 $14.89 $14.89 343
2023-11-09 $15.00 $15.00 $14.71 $14.71 $14.71 607
2023-11-08 $14.87 $14.87 $14.87 $14.87 $14.87 16
2023-11-07 $14.93 $14.93 $14.93 $14.93 $14.93 94
2023-11-06 $14.87 $14.87 $14.87 $14.87 $14.87 94
2023-11-03 $14.98 $15.01 $14.96 $14.99 $14.99 673
2023-11-02 $14.63 $14.67 $14.63 $14.67 $14.67 202
2023-11-01 $14.31 $14.47 $14.31 $14.45 $14.45 1,333
2023-10-31 $14.39 $14.40 $14.36 $14.36 $14.36 1,707
2023-10-30 $14.23 $14.24 $14.15 $14.24 $14.24 4,027
2023-10-27 $14.21 $14.21 $14.20 $14.20 $14.20 314
2023-10-26 $14.40 $14.40 $14.40 $14.40 $14.40 311
2023-10-25 $14.42 $14.42 $14.40 $14.40 $14.40 341
2023-10-24 $14.70 $14.72 $14.70 $14.72 $14.72 290
2023-10-23 $14.56 $14.56 $14.53 $14.53 $14.53 716
2023-10-20 $14.62 $14.62 $14.62 $14.62 $14.62 7
2023-10-19 $14.84 $14.84 $14.84 $14.84 $14.84 246
2023-10-18 $15.07 $15.07 $15.07 $15.07 $15.07 12
2023-10-17 $15.39 $15.39 $15.39 $15.39 $15.39 55
2023-10-16 $15.24 $15.25 $15.24 $15.25 $15.25 427
2023-10-13 $15.10 $15.10 $15.04 $15.04 $15.04 524
2023-10-12 $15.44 $15.44 $15.12 $15.12 $15.12 1,313
2023-10-11 $15.42 $15.43 $15.41 $15.43 $15.43 979
2023-10-10 $15.37 $15.44 $15.37 $15.44 $15.44 623
2023-10-09 $15.22 $15.25 $15.22 $15.25 $15.25 360
2023-10-06 $14.91 $15.18 $14.91 $15.18 $15.18 953
2023-10-05 $14.98 $14.98 $14.98 $14.98 $14.98 28
2023-10-04 $14.79 $15.00 $14.79 $14.98 $14.98 849
2023-10-03 $14.91 $14.91 $14.91 $14.91 $14.91 1
2023-10-02 $15.22 $15.22 $15.22 $15.22 $15.22 0
2023-09-29 $15.50 $15.51 $15.38 $15.38 $15.38 406
2023-09-28 $15.47 $15.47 $15.45 $15.46 $15.46 739
2023-09-27 $15.31 $15.39 $15.23 $15.32 $15.32 6,779
2023-09-26 $15.13 $15.13 $15.13 $15.13 $15.13 163
2023-09-25 $15.30 $15.32 $15.30 $15.32 $15.32 5,028
2023-09-22 $15.26 $15.26 $15.26 $15.26 $15.26 32
2023-09-21 $15.30 $15.30 $15.26 $15.26 $15.26 425
2023-09-20 $15.80 $15.83 $15.58 $15.58 $15.58 12,345
2023-09-19 $15.76 $15.77 $15.74 $15.74 $15.74 2,386
2023-09-18 $15.84 $15.92 $15.82 $15.82 $15.82 4,782
2023-09-15 $16.03 $16.03 $15.83 $15.84 $15.84 3,745
2023-09-14 $16.10 $16.11 $16.06 $16.06 $16.06 11,981
2023-09-13 $16.01 $16.03 $15.91 $15.94 $15.94 46,134
2023-09-12 $16.04 $16.04 $16.04 $16.04 $16.04 576
2023-09-11 $16.10 $16.11 $16.10 $16.11 $16.11 576
2023-09-08 $16.02 $16.02 $16.02 $16.02 $16.02 2,688
2023-09-07 $16.14 $16.14 $16.10 $16.10 $16.10 2,688
2023-09-06 $16.26 $16.26 $16.26 $16.26 $16.26 1
2023-09-05 $16.36 $16.36 $16.26 $16.26 $16.26 159
2023-09-01 $16.53 $16.53 $16.53 $16.53 $16.53 114
2023-08-31 $16.39 $16.39 $16.39 $16.39 $16.39 5
2023-08-30 $16.34 $16.34 $16.34 $16.34 $16.34 5
2023-08-29 $16.20 $16.20 $16.20 $16.20 $16.20 163
2023-08-28 $15.90 $15.90 $15.89 $15.89 $15.89 163
2023-08-25 $15.79 $15.79 $15.79 $15.79 $15.79 140
2023-08-24 $15.85 $15.85 $15.70 $15.70 $15.70 318
2023-08-23 $16.01 $16.01 $15.96 $15.96 $15.96 265
2023-08-22 $15.75 $15.75 $15.75 $15.75 $15.75 65
2023-08-21 $15.72 $15.72 $15.72 $15.72 $15.72 65
2023-08-18 $15.60 $15.60 $15.60 $15.60 $15.60 1
2023-08-17 $15.53 $15.53 $15.53 $15.53 $15.53 20
2023-08-16 $15.87 $15.87 $15.87 $15.87 $15.87 11
2023-08-15 $16.13 $16.13 $16.07 $16.07 $16.07 986
2023-08-14 $16.08 $16.19 $16.08 $16.19 $16.19 516
2023-08-11 $16.13 $16.13 $16.09 $16.09 $16.09 700
2023-08-10 $16.10 $16.11 $16.10 $16.11 $16.11 517
2023-08-09 $16.11 $16.12 $16.06 $16.06 $16.06 203
2023-08-08 $16.13 $16.13 $16.13 $16.13 $16.13 38
2023-08-07 $16.30 $16.30 $16.30 $16.30 $16.30 58
2023-08-04 $16.35 $16.42 $16.24 $16.24 $16.24 2,803
2023-08-03 $16.29 $16.29 $16.28 $16.28 $16.28 992
2023-08-02 $16.50 $16.50 $16.33 $16.33 $16.33 832
2023-08-01 $16.55 $16.60 $16.53 $16.60 $16.60 1,666
2023-07-31 $16.62 $16.62 $16.62 $16.62 $16.62 32
2023-07-28 $16.50 $16.50 $16.50 $16.50 $16.50 15
2023-07-27 $16.43 $16.43 $16.20 $16.20 $16.20 159
2023-07-26 $16.32 $16.38 $16.32 $16.38 $16.38 152
2023-07-25 $16.36 $16.36 $16.36 $16.36 $16.36 55
2023-07-24 $16.26 $16.26 $16.26 $16.26 $16.26 58
2023-07-21 $16.33 $16.33 $16.33 $16.33 $16.33 5
2023-07-20 $16.35 $16.35 $16.35 $16.35 $16.35 7
2023-07-19 $16.51 $16.52 $16.51 $16.52 $16.52 1,066
2023-07-18 $16.60 $16.60 $16.60 $16.60 $16.60 72
2023-07-17 $16.51 $16.51 $16.51 $16.51 $16.51 0
2023-07-14 $16.33 $16.39 $16.33 $16.38 $16.38 444
2023-07-13 $16.47 $16.47 $16.47 $16.47 $16.47 5
2023-07-12 $16.34 $16.34 $16.34 $16.34 $16.34 22
2023-07-11 $16.14 $16.21 $16.14 $16.21 $16.21 176
2023-07-10 $16.08 $16.09 $16.08 $16.09 $16.09 135
2023-07-07 $15.79 $15.79 $15.79 $15.79 $15.79 15
2023-07-06 $15.71 $15.71 $15.71 $15.71 $15.71 104
2023-07-05 $15.93 $15.93 $15.93 $15.93 $15.93 86
2023-07-03 $16.10 $16.10 $16.10 $16.10 $16.10 31
2023-06-30 $16.21 $16.21 $16.16 $16.16 $16.16 101
2023-06-29 $15.99 $15.99 $15.99 $15.99 $15.99 67
2023-06-28 $15.85 $15.85 $15.84 $15.84 $15.84 2,243
2023-06-27 $15.75 $15.75 $15.75 $15.75 $15.75 22
2023-06-26 $15.55 $15.55 $15.55 $15.55 $15.55 22
2023-06-23 $15.62 $15.62 $15.57 $15.57 $15.57 1,048
2023-06-22 $15.80 $15.80 $15.76 $15.79 $15.79 851
2023-06-21 $15.81 $15.81 $15.81 $15.81 $15.81 47
2023-06-20 $15.69 $15.82 $15.69 $15.81 $15.81 1,688
2023-06-16 $15.80 $15.80 $15.80 $15.80 $15.80 8
2023-06-15 $15.85 $15.90 $15.85 $15.90 $15.90 161
2023-06-14 $15.90 $15.90 $15.81 $15.81 $15.81 1,197
2023-06-13 $15.91 $15.95 $15.91 $15.93 $15.93 441
2023-06-12 $15.81 $15.81 $15.78 $15.78 $15.78 882
2023-06-09 $15.81 $15.81 $15.64 $15.65 $15.65 1,869
2023-06-08 $15.70 $15.74 $15.70 $15.74 $15.74 574
2023-06-07 $15.74 $15.74 $15.72 $15.72 $15.72 251
2023-06-06 $15.61 $15.61 $15.61 $15.61 $15.61 55
2023-06-05 $15.33 $15.33 $15.33 $15.33 $15.33 25
2023-06-02 $15.32 $15.41 $15.32 $15.41 $15.41 2,858
2023-06-01 $15.09 $15.10 $15.08 $15.08 $15.08 6,069
2023-05-31 $14.92 $14.92 $14.92 $14.92 $14.92 164
2023-05-30 $15.01 $15.02 $14.98 $14.98 $14.98 916
2023-05-26 $15.00 $15.00 $15.00 $15.00 $15.00 180
2023-05-25 $14.82 $14.86 $14.82 $14.86 $14.86 415
2023-05-24 $14.90 $14.90 $14.90 $14.90 $14.90 77
2023-05-23 $15.19 $15.20 $15.02 $15.02 $15.02 1,804
2023-05-22 $15.21 $15.21 $15.21 $15.21 $15.21 213
2023-05-19 $15.08 $15.08 $15.08 $15.08 $15.08 8
2023-05-18 $14.96 $15.15 $14.96 $15.15 $15.15 269
2023-05-17 $15.03 $15.03 $15.03 $15.03 $15.03 135
2023-05-16 $14.87 $14.87 $14.87 $14.87 $14.87 146
2023-05-15 $14.92 $15.02 $14.92 $15.02 $15.02 1,449
2023-05-12 $14.90 $14.90 $14.79 $14.86 $14.86 945
2023-05-11 $14.92 $14.93 $14.92 $14.93 $14.93 143
2023-05-10 $14.95 $15.01 $14.95 $14.98 $14.98 1,645
2023-05-09 $14.94 $14.94 $14.93 $14.93 $14.93 231
2023-05-08 $14.97 $15.00 $14.97 $15.00 $15.00 410
2023-05-05 $15.05 $15.05 $15.02 $15.02 $15.02 100
2023-05-04 $14.75 $14.75 $14.73 $14.74 $14.74 725
2023-05-03 $15.01 $15.01 $14.97 $14.97 $14.97 1,276
2023-05-02 $14.82 $14.84 $14.81 $14.83 $14.83 744
2023-05-01 $15.05 $15.05 $15.00 $15.00 $15.00 448
2023-04-28 $14.93 $14.94 $14.92 $14.92 $14.92 1,772
2023-04-27 $14.73 $14.81 $14.73 $14.78 $14.78 610
2023-04-26 $14.81 $14.87 $14.73 $14.73 $14.73 3,526
2023-04-25 $14.87 $14.88 $14.82 $14.82 $14.82 1,302
2023-04-24 $15.20 $15.20 $15.20 $15.20 $15.20 129
2023-04-21 $15.17 $15.22 $15.17 $15.22 $15.22 110
2023-04-20 $15.13 $15.13 $15.09 $15.13 $15.13 6,060
2023-04-19 $15.06 $15.16 $15.06 $15.13 $15.13 22,043
2023-04-18 $15.15 $15.15 $15.10 $15.15 $15.15 1,148
2023-04-17 $15.15 $15.15 $15.15 $15.15 $15.15 101
2023-04-14 $14.96 $14.99 $14.96 $14.99 $14.99 365
2023-04-13 $15.08 $15.08 $15.07 $15.07 $15.07 45,874
2023-04-12 $15.00 $15.04 $14.90 $14.90 $14.90 2,323
2023-04-11 $14.93 $14.96 $14.93 $14.94 $14.94 441
2023-04-10 $14.83 $14.87 $14.82 $14.86 $14.86 1,572
2023-04-06 $14.53 $14.68 $14.53 $14.68 $14.68 560
2023-04-05 $14.59 $14.66 $14.59 $14.66 $14.66 2,612
2023-04-04 $14.87 $14.87 $14.86 $14.86 $14.86 150
2023-04-03 $15.09 $15.09 $15.09 $15.09 $15.09 113
2023-03-31 $14.99 $15.08 $14.97 $15.08 $15.08 2,184
2023-03-30 $14.93 $14.93 $14.79 $14.79 $14.79 458
2023-03-29 $14.75 $14.76 $14.75 $14.76 $14.76 486
2023-03-28 $14.65 $14.65 $14.60 $14.60 $14.60 2,015
2023-03-27 $14.65 $14.65 $14.65 $14.65 $14.65 32
2023-03-24 $14.44 $14.49 $14.44 $14.49 $14.49 5,441
2023-03-23 $14.52 $14.52 $14.52 $14.52 $14.52 65
2023-03-22 $14.76 $14.76 $14.49 $14.49 $14.49 184
2023-03-21 $14.77 $14.80 $14.77 $14.80 $14.80 958
2023-03-20 $14.57 $14.57 $14.52 $14.53 $14.53 1,365
2023-03-17 $14.37 $14.39 $14.35 $14.35 $14.35 539
2023-03-16 $14.63 $14.63 $14.63 $14.63 $14.63 164
2023-03-15 $14.25 $14.40 $14.25 $14.40 $14.40 1,600
2023-03-14 $14.60 $14.66 $14.60 $14.66 $14.66 3,233
2023-03-13 $14.39 $14.43 $14.34 $14.34 $14.34 367
2023-03-10 $14.72 $14.72 $14.47 $14.47 $14.47 834
2023-03-09 $15.07 $15.07 $14.96 $14.96 $14.96 180
2023-03-08 $15.32 $15.32 $15.30 $15.30 $15.30 455
2023-03-07 $15.35 $15.35 $15.30 $15.30 $15.30 890
2023-03-06 $15.45 $15.45 $15.45 $15.45 $15.45 150
2023-03-03 $15.64 $15.64 $15.63 $15.63 $15.63 150
2023-03-02 $15.22 $15.42 $15.22 $15.41 $15.41 1,162
2023-03-01 $15.36 $15.39 $15.35 $15.38 $15.38 114,026
2023-02-28 $15.34 $15.34 $15.31 $15.31 $15.31 372
2023-02-27 $15.35 $15.35 $15.29 $15.31 $15.31 73,244
2023-02-24 $15.22 $15.28 $15.22 $15.28 $15.28 1,019
2023-02-23 $15.41 $15.41 $15.38 $15.38 $15.38 3,554
2023-02-22 $15.24 $15.24 $15.24 $15.24 $15.24 1,101
2023-02-21 $15.26 $15.26 $15.21 $15.21 $15.21 1,101
2023-02-17 $15.60 $15.60 $15.60 $15.60 $15.60 19
2023-02-16 $15.62 $15.62 $15.62 $15.62 $15.62 19
2023-02-15 $15.65 $15.82 $15.65 $15.80 $15.80 2,336
2023-02-14 $15.68 $15.68 $15.68 $15.68 $15.68 812
2023-02-13 $15.55 $15.62 $15.55 $15.62 $15.62 812
2023-02-10 $15.40 $15.40 $15.40 $15.40 $15.40 52
2023-02-09 $15.43 $15.45 $15.41 $15.41 $15.41 753
2023-02-08 $15.57 $15.57 $15.57 $15.57 $15.57 233
2023-02-07 $15.49 $15.77 $15.45 $15.77 $15.77 408
2023-02-06 $15.63 $15.63 $15.63 $15.63 $15.63 3
2023-02-03 $15.90 $15.90 $15.80 $15.80 $15.80 100
2023-02-02 $15.85 $15.91 $15.85 $15.91 $15.91 120
2023-02-01 $15.73 $15.73 $15.72 $15.72 $15.72 133
2023-01-31 $15.42 $15.42 $15.42 $15.42 $15.42 161
2023-01-30 $15.14 $15.16 $15.09 $15.09 $15.09 1,637
2023-01-27 $15.36 $15.36 $15.31 $15.31 $15.31 136
2023-01-26 $15.18 $15.26 $15.18 $15.26 $15.26 251
2023-01-25 $15.17 $15.17 $15.17 $15.17 $15.17 567
2023-01-24 $15.19 $15.19 $15.17 $15.17 $15.17 567
2023-01-23 $15.16 $15.19 $15.16 $15.19 $15.19 1,284
2023-01-20 $14.94 $14.94 $14.94 $14.94 $14.94 1,022
2023-01-19 $14.71 $14.74 $14.70 $14.70 $14.70 1,022
2023-01-18 $14.99 $14.99 $14.91 $14.91 $14.91 154
2023-01-17 $15.12 $15.12 $15.12 $15.12 $15.12 100
2023-01-13 $15.07 $15.07 $15.07 $15.07 $15.07 126
2023-01-12 $14.76 $14.95 $14.76 $14.95 $14.95 487
2023-01-11 $14.74 $14.77 $14.74 $14.77 $14.77 120
2023-01-10 $14.59 $14.67 $14.59 $14.67 $14.67 100
2023-01-09 $14.53 $14.53 $14.51 $14.51 $14.51 171
2023-01-06 $14.38 $14.38 $14.38 $14.38 $14.38 164
2023-01-05 $14.16 $14.16 $14.08 $14.08 $14.08 164
2023-01-04 $14.39 $14.39 $14.28 $14.28 $14.28 1,191
2023-01-03 $14.15 $14.21 $14.15 $14.21 $14.21 162
2022-12-30 $14.28 $14.35 $14.28 $14.35 $14.35 409
2022-12-29 $14.38 $14.38 $14.38 $14.38 $14.38 2,530
2022-12-28 $14.10 $14.11 $14.06 $14.06 $14.06 2,530
2022-12-27 $14.25 $14.25 $14.25 $14.25 $14.25 630
2022-12-23 $14.18 $14.35 $14.18 $14.35 $14.35 630
2022-12-22 $14.30 $14.32 $14.13 $14.32 $14.32 348
2022-12-21 $14.55 $14.55 $14.52 $14.53 $14.53 210
2022-12-20 $14.33 $14.33 $14.31 $14.31 $14.31 102
2022-12-19 $14.20 $14.20 $14.20 $14.20 $14.20 2,365
2022-12-16 $14.34 $14.45 $14.34 $14.45 $14.45 2,365
2022-12-15 $14.52 $14.52 $14.52 $14.52 $14.52 65
2022-12-14 $15.11 $15.11 $14.94 $14.96 $14.96 865
2022-12-13 $14.91 $14.98 $14.91 $14.98 $14.98 1,050
2022-12-12 $14.76 $14.80 $14.75 $14.80 $14.80 1,909
2022-12-09 $14.68 $14.68 $14.57 $14.57 $14.57 100
2022-12-08 $14.82 $14.82 $14.77 $14.77 $14.77 3,232
2022-12-07 $14.68 $14.68 $14.67 $14.67 $14.67 100
2022-12-06 $14.83 $14.83 $14.67 $14.73 $14.73 386
2022-12-05 $15.16 $15.16 $15.02 $15.02 $15.02 231
2022-12-02 $15.46 $15.46 $15.46 $15.46 $15.46 33
2022-12-01 $15.38 $15.38 $15.38 $15.38 $15.38 120
2022-11-30 $15.30 $15.36 $15.30 $15.36 $15.36 120
2022-11-29 $14.94 $14.94 $14.93 $14.93 $14.93 101
2022-11-28 $15.10 $15.10 $14.96 $14.96 $14.96 100
2022-11-25 $15.24 $15.24 $15.22 $15.22 $15.22 169
2022-11-23 $15.21 $15.21 $15.18 $15.18 $15.18 100
2022-11-22 $14.97 $15.10 $14.97 $15.10 $15.10 100
2022-11-21 $14.95 $14.95 $14.95 $14.95 $14.95 72
2022-11-18 $14.99 $14.99 $14.99 $14.99 $14.99 169
2022-11-17 $14.88 $14.91 $14.88 $14.91 $14.91 169
2022-11-16 $15.07 $15.07 $15.07 $15.07 $15.07 102
2022-11-15 $15.35 $15.35 $15.29 $15.29 $15.29 101
2022-11-14 $15.05 $15.05 $15.05 $15.05 $15.05 100
2022-11-11 $15.16 $15.16 $15.16 $15.16 $15.16 72
2022-11-10 $15.11 $15.11 $15.11 $15.11 $15.11 200
2022-11-09 $14.57 $14.57 $14.33 $14.33 $14.33 200
2022-11-08 $14.75 $14.78 $14.72 $14.72 $14.72 1,600
2022-11-07 $14.63 $14.63 $14.63 $14.63 $14.63 0
2022-11-04 $14.52 $14.58 $14.52 $14.58 $14.58 104
2022-11-03 $14.58 $14.68 $14.58 $14.62 $14.62 279
2022-11-02 $15.05 $15.05 $14.72 $14.72 $14.72 200
2022-11-01 $15.31 $15.31 $15.27 $15.27 $15.27 164
2022-10-31 $15.35 $15.35 $15.32 $15.32 $15.32 140
2022-10-28 $15.28 $15.28 $15.28 $15.28 $15.28 313
2022-10-27 $14.97 $14.97 $14.92 $14.92 $14.92 313
2022-10-26 $15.05 $15.05 $14.92 $14.92 $14.92 229
2022-10-25 $14.80 $14.88 $14.80 $14.88 $14.88 1,000
2022-10-24 $14.40 $14.40 $14.40 $14.40 $14.40 101
2022-10-21 $14.17 $14.33 $14.17 $14.33 $14.33 101
2022-10-20 $14.10 $14.10 $14.05 $14.05 $14.05 100
2022-10-19 $14.21 $14.21 $14.15 $14.15 $14.15 100
2022-10-18 $14.43 $14.43 $14.43 $14.43 $14.43 98
2022-10-17 $14.26 $14.26 $14.26 $14.26 $14.26 101
2022-10-14 $13.89 $13.89 $13.79 $13.79 $13.79 1,100
2022-10-13 $14.29 $14.29 $14.29 $14.29 $14.29 11
2022-10-12 $14.05 $14.05 $14.05 $14.05 $14.05 101
2022-10-11 $14.28 $14.28 $14.15 $14.15 $14.15 101
2022-10-10 $14.19 $14.19 $14.19 $14.19 $14.19 7
2022-10-07 $14.50 $14.55 $14.34 $14.34 $14.34 2,874
2022-10-06 $14.93 $14.93 $14.82 $14.82 $14.82 940
2022-10-05 $14.90 $14.90 $14.90 $14.90 $14.90 0
2022-10-04 $14.92 $14.92 $14.92 $14.92 $14.92 29,402
2022-10-03 $14.47 $14.47 $14.42 $14.42 $14.42 29,402
2022-09-30 $14.06 $14.06 $14.06 $14.06 $14.06 3
2022-09-29 $14.11 $14.11 $14.11 $14.11 $14.11 605
2022-09-28 $14.42 $14.42 $14.42 $14.42 $14.42 45
2022-09-27 $13.96 $13.96 $13.96 $13.96 $13.96 0
2022-09-26 $13.89 $13.89 $13.89 $13.89 $13.89 0
2022-09-23 $13.97 $14.00 $13.97 $14.00 $14.00 706
2022-09-22 $14.36 $14.36 $14.36 $14.36 $14.36 1
2022-09-21 $14.98 $15.19 $14.77 $14.77 $14.77 7,164
2022-09-20 $14.91 $14.91 $14.91 $14.91 $14.91 1
2022-09-19 $15.10 $15.10 $15.10 $15.10 $15.10 1
2022-09-16 $14.98 $15.01 $14.98 $15.01 $15.01 5,183
2022-09-15 $15.38 $15.39 $15.30 $15.30 $15.30 35,530
2022-09-14 $15.41 $15.43 $15.41 $15.43 $15.43 365
2022-09-13 $15.56 $15.56 $15.33 $15.33 $15.33 5,493
2022-09-12 $15.87 $15.87 $15.87 $15.87 $15.87 1
2022-09-09 $15.75 $15.75 $15.75 $15.75 $15.75 5
2022-09-08 $15.32 $15.50 $15.25 $15.50 $15.50 5,542
2022-09-07 $15.00 $15.22 $14.89 $15.22 $15.22 5,660
2022-09-06 $14.80 $14.80 $14.80 $14.80 $14.80 60
2022-09-02 $14.84 $14.84 $14.84 $14.84 $14.84 500
2022-09-01 $14.75 $14.94 $14.75 $14.94 $14.94 500
2022-08-31 $15.18 $15.20 $15.18 $15.20 $15.20 29,402
2022-08-30 $15.25 $15.25 $15.25 $15.25 $15.25 3
2022-08-29 $15.44 $15.44 $15.44 $15.44 $15.44 0
2022-08-26 $15.78 $15.78 $15.56 $15.56 $15.56 1,026
2022-08-25 $16.10 $16.10 $16.10 $16.10 $16.10 10
2022-08-24 $15.90 $15.90 $15.90 $15.90 $15.90 10
2022-08-23 $15.68 $15.68 $15.68 $15.68 $15.68 1
2022-08-22 $15.61 $15.61 $15.61 $15.61 $15.61 0
2022-08-19 $15.91 $15.91 $15.91 $15.91 $15.91 10
2022-08-18 $16.23 $16.23 $16.23 $16.23 $16.23 0
2022-08-17 $16.14 $16.14 $16.14 $16.14 $16.14 0
2022-08-16 $16.43 $16.43 $16.43 $16.43 $16.43 0
2022-08-15 $16.45 $16.45 $16.45 $16.45 $16.45 0
2022-08-12 $16.35 $16.35 $16.35 $16.35 $16.35 1
2022-08-11 $16.09 $16.09 $16.09 $16.09 $16.09 1
2022-08-10 $16.16 $16.16 $16.16 $16.16 $16.16 1
2022-08-09 $15.65 $15.65 $15.65 $15.65 $15.65 1
2022-08-08 $15.95 $15.97 $15.95 $15.97 $15.97 100
2022-08-05 $15.85 $15.85 $15.85 $15.85 $15.85 5
2022-08-04 $15.67 $15.67 $15.67 $15.67 $15.67 0
2022-08-03 $15.66 $15.66 $15.66 $15.66 $15.66 0
2022-08-02 $15.42 $15.42 $15.42 $15.42 $15.42 5,145
2022-08-01 $15.34 $15.34 $15.26 $15.26 $15.26 5,145
2022-07-29 $15.29 $15.29 $15.29 $15.29 $15.29 6,612
2022-07-28 $15.12 $15.14 $15.12 $15.14 $15.14 6,612
2022-07-27 $14.69 $14.90 $14.69 $14.90 $14.90 100
2022-07-26 $14.51 $14.51 $14.51 $14.51 $14.51 0
2022-07-25 $14.63 $14.63 $14.63 $14.63 $14.63 0
2022-07-22 $14.58 $14.58 $14.58 $14.58 $14.58 0
2022-07-21 $14.91 $14.91 $14.91 $14.91 $14.91 0
2022-07-20 $14.78 $14.78 $14.78 $14.78 $14.78 0
2022-07-19 $14.47 $14.47 $14.47 $14.47 $14.47 101
2022-07-18 $14.24 $14.24 $14.00 $14.00 $14.00 101
2022-07-15 $14.07 $14.07 $14.07 $14.07 $14.07 100
2022-07-14 $13.58 $13.79 $13.58 $13.79 $13.79 305
2022-07-13 $14.04 $14.04 $13.95 $13.97 $13.97 300
2022-07-12 $14.04 $14.06 $13.98 $13.98 $13.98 300
2022-07-11 $14.22 $14.26 $14.18 $14.18 $14.18 400
2022-07-08 $14.61 $14.61 $14.52 $14.54 $14.54 305
2022-07-07 $14.36 $14.48 $14.36 $14.48 $14.48 400
2022-07-06 $14.16 $14.16 $14.01 $14.08 $14.08 1,511
2022-07-05 $13.83 $14.20 $13.83 $14.20 $14.20 473
2022-07-01 $13.89 $14.03 $13.80 $14.03 $14.03 313
2022-06-30 $14.00 $14.00 $13.88 $13.88 $13.88 6,267
2022-06-29 $14.02 $14.05 $13.95 $14.05 $14.05 7,511
2022-06-28 $14.36 $14.36 $14.18 $14.18 $14.18 1,000
2022-06-27 $14.57 $14.57 $14.48 $14.48 $14.48 801
2022-06-24 $14.46 $14.46 $14.46 $14.46 $14.46 200
2022-06-23 $13.79 $14.00 $13.79 $14.00 $14.00 200
2022-06-22 $13.72 $13.75 $13.72 $13.75 $13.75 2,500
2022-06-21 $13.79 $13.79 $13.79 $13.79 $13.79 100
2022-06-17 $13.62 $13.62 $13.54 $13.54 $13.54 100
2022-06-16 $13.41 $13.44 $13.36 $13.36 $13.36 2,125
2022-06-15 $14.06 $14.13 $13.84 $14.08 $14.08 400
2022-06-14 $13.80 $13.91 $13.80 $13.86 $13.86 300
2022-06-13 $14.00 $14.00 $13.89 $13.89 $13.89 1,006
2022-06-10 $14.64 $14.64 $14.64 $14.64 $14.64 0
2022-06-09 $15.05 $15.05 $15.05 $15.05 $15.05 1
2022-06-08 $15.45 $15.45 $15.45 $15.45 $15.45 1
2022-06-07 $15.63 $15.63 $15.63 $15.63 $15.63 0
2022-06-06 $15.35 $15.35 $15.35 $15.35 $15.35 1
2022-06-03 $15.35 $15.35 $15.35 $15.35 $15.35 1
2022-06-02 $15.47 $15.47 $15.47 $15.47 $15.47 1
2022-06-01 $15.12 $15.12 $15.07 $15.07 $15.07 1,885
2022-05-31 $15.14 $15.14 $15.14 $15.14 $15.14 2
2022-05-27 $15.40 $15.40 $15.40 $15.40 $15.40 1
2022-05-26 $14.93 $14.93 $14.93 $14.93 $14.93 0
2022-05-25 $14.53 $14.53 $14.53 $14.53 $14.53 725
2022-05-24 $14.24 $14.26 $14.24 $14.26 $14.26 725
2022-05-23 $14.56 $14.58 $14.56 $14.58 $14.58 206
2022-05-20 $14.60 $14.60 $14.29 $14.41 $14.41 2,700
2022-05-19 $14.37 $14.57 $14.32 $14.44 $14.44 1,600
2022-05-18 $14.46 $14.46 $14.30 $14.30 $14.30 240
2022-05-17 $14.86 $14.86 $14.86 $14.86 $14.86 401
2022-05-16 $14.48 $14.48 $14.46 $14.47 $14.47 401
2022-05-13 $14.59 $14.59 $14.59 $14.59 $14.59 501
2022-05-12 $13.94 $13.94 $13.94 $13.94 $13.94 501
2022-05-11 $14.32 $14.32 $13.78 $13.78 $13.78 551
2022-05-10 $14.00 $14.21 $14.00 $14.18 $14.18 800
2022-05-09 $14.25 $14.25 $14.12 $14.12 $14.12 850
2022-05-06 $15.14 $15.14 $15.01 $15.01 $15.01 1,250
2022-05-05 $15.50 $15.50 $15.34 $15.34 $15.34 2,684
2022-05-04 $15.58 $16.15 $15.51 $16.15 $16.15 900
2022-05-03 $15.79 $15.79 $15.79 $15.79 $15.79 400
2022-05-02 $15.70 $15.70 $15.60 $15.69 $15.69 400
2022-04-29 $15.57 $15.57 $15.51 $15.51 $15.51 800
2022-04-28 $15.86 $15.86 $15.86 $15.86 $15.86 474
2022-04-27 $15.66 $15.66 $15.60 $15.60 $15.60 474
2022-04-26 $15.65 $15.65 $15.65 $15.65 $15.65 8
2022-04-25 $16.01 $16.01 $16.01 $16.01 $16.01 621
2022-04-22 $16.08 $16.08 $16.08 $16.08 $16.08 0
2022-04-21 $16.78 $16.78 $16.52 $16.52 $16.52 2,700
2022-04-20 $17.04 $17.04 $17.04 $17.04 $17.04 6
2022-04-19 $17.03 $17.03 $17.01 $17.01 $17.01 34,192
2022-04-18 $16.75 $16.76 $16.66 $16.66 $16.66 1,448
2022-04-14 $17.00 $17.00 $16.88 $16.88 $16.88 260
2022-04-13 $16.97 $17.11 $16.97 $17.08 $17.08 1,676
2022-04-12 $16.91 $16.91 $16.71 $16.71 $16.71 304
2022-04-11 $16.71 $16.71 $16.67 $16.67 $16.67 100
2022-04-08 $16.88 $16.88 $16.88 $16.88 $16.88 27
2022-04-07 $17.02 $17.02 $17.02 $17.02 $17.02 1
2022-04-06 $17.00 $17.00 $17.00 $17.00 $17.00 2
2022-04-05 $17.31 $17.31 $17.31 $17.31 $17.31 3,216
2022-04-04 $17.74 $17.75 $17.72 $17.72 $17.72 3,216
2022-04-01 $17.61 $17.61 $17.61 $17.61 $17.61 15
2022-03-31 $17.66 $17.66 $17.48 $17.48 $17.48 142
2022-03-30 $17.62 $17.62 $17.62 $17.62 $17.62 1,386
2022-03-29 $17.82 $17.94 $17.82 $17.93 $17.93 1,386
2022-03-28 $17.41 $17.41 $17.41 $17.41 $17.41 18
2022-03-25 $17.42 $17.42 $17.42 $17.42 $17.42 99
2022-03-24 $17.53 $17.53 $17.53 $17.53 $17.53 3
2022-03-23 $17.32 $17.32 $17.32 $17.32 $17.32 15,000
2022-03-22 $17.61 $17.61 $17.61 $17.61 $17.61 1
2022-03-21 $17.39 $17.46 $17.28 $17.34 $17.34 14,906
2022-03-18 $17.45 $17.56 $17.35 $17.56 $17.56 403
2022-03-17 $17.03 $17.24 $17.03 $17.24 $17.24 25,858
2022-03-16 $16.77 $16.87 $16.47 $16.87 $16.87 2,388
2022-03-15 $16.14 $16.22 $16.14 $16.21 $16.21 42,196
2022-03-14 $16.07 $16.07 $15.88 $15.90 $15.90 1,352
2022-03-11 $16.49 $16.49 $16.37 $16.37 $16.37 100
2022-03-10 $16.74 $16.74 $16.74 $16.74 $16.74 49
2022-03-09 $16.77 $16.80 $16.77 $16.80 $16.80 200
2022-03-08 $16.18 $16.23 $16.09 $16.23 $16.23 1,201
2022-03-07 $16.07 $16.07 $16.07 $16.07 $16.07 5
2022-03-04 $16.56 $16.60 $16.56 $16.60 $16.60 472
2022-03-03 $16.99 $16.99 $16.99 $16.99 $16.99 0
2022-03-02 $17.37 $17.52 $17.37 $17.44 $17.44 557
2022-03-01 $17.05 $17.05 $17.05 $17.05 $17.05 465
2022-02-28 $17.41 $17.48 $17.41 $17.48 $17.48 465
2022-02-25 $17.15 $17.31 $17.15 $17.31 $17.31 170
2022-02-24 $15.81 $16.96 $15.69 $16.96 $16.96 2,846
2022-02-23 $16.27 $16.27 $16.27 $16.27 $16.27 0
2022-02-22 $16.68 $16.68 $16.68 $16.68 $16.68 0
2022-02-18 $16.91 $16.91 $16.91 $16.91 $16.91 1,291
2022-02-17 $17.47 $17.47 $17.14 $17.14 $17.14 1,291
2022-02-16 $17.74 $17.74 $17.74 $17.74 $17.74 0
2022-02-15 $17.76 $17.76 $17.76 $17.76 $17.76 29
2022-02-14 $17.32 $17.32 $17.32 $17.32 $17.32 29
2022-02-11 $17.40 $17.40 $17.40 $17.40 $17.40 1,225
2022-02-10 $17.84 $17.84 $17.77 $17.77 $17.77 300
2022-02-09 $18.06 $18.06 $18.06 $18.06 $18.06 336
2022-02-08 $17.47 $17.58 $17.47 $17.58 $17.58 336
2022-02-07 $17.22 $17.22 $17.22 $17.22 $17.22 11,506
2022-02-04 $17.00 $17.30 $17.00 $17.15 $17.15 11,506
2022-02-03 $17.16 $17.16 $16.97 $16.97 $16.97 1,001
2022-02-02 $17.34 $17.48 $17.34 $17.42 $17.42 1,514
2022-02-01 $17.59 $17.59 $17.59 $17.59 $17.59 847
2022-01-31 $17.03 $17.31 $17.03 $17.31 $17.31 847
2022-01-28 $16.52 $16.52 $16.52 $16.52 $16.52 101
2022-01-27 $16.69 $16.69 $16.14 $16.16 $16.16 3,289
2022-01-26 $17.20 $17.20 $16.56 $16.56 $16.56 2,552
2022-01-25 $16.73 $16.76 $16.73 $16.76 $16.76 11,051
2022-01-24 $16.40 $17.23 $16.20 $17.23 $17.23 6,999
2022-01-21 $17.16 $17.34 $16.83 $16.83 $16.83 615
2022-01-20 $17.75 $17.75 $17.18 $17.18 $17.18 2,118
2022-01-19 $17.49 $17.49 $17.49 $17.49 $17.49 2,353
2022-01-18 $17.92 $17.92 $17.74 $17.74 $17.74 2,353
2022-01-14 $18.19 $18.47 $18.19 $18.47 $18.47 538
2022-01-13 $18.94 $18.94 $18.56 $18.56 $18.56 2,592
2022-01-12 $19.03 $19.03 $19.03 $19.03 $19.03 370
2022-01-11 $18.95 $19.11 $18.95 $19.11 $19.11 370
2022-01-10 $18.45 $18.82 $18.39 $18.82 $18.82 1,306
2022-01-07 $19.07 $19.07 $19.00 $19.00 $19.00 205
2022-01-06 $19.45 $19.45 $19.45 $19.45 $19.45 39
2022-01-05 $19.78 $19.86 $19.48 $19.48 $19.48 1,609
2022-01-04 $20.39 $20.50 $20.39 $20.50 $20.50 873
2022-01-03 $20.81 $20.81 $20.81 $20.81 $20.81 5
2021-12-31 $20.79 $20.79 $20.79 $20.79 $20.79 22
2021-12-30 $20.79 $20.79 $20.79 $20.79 $20.79 3
2021-12-29 $20.80 $20.80 $20.80 $20.80 $20.80 3
2021-12-28 $20.72 $20.72 $20.72 $20.72 $20.72 1
2021-12-27 $20.99 $20.99 $20.99 $20.99 $20.99 1
2021-12-23 $20.43 $20.61 $20.43 $20.61 $20.61 100
2021-12-22 $20.40 $20.40 $20.40 $20.40 $20.40 150
2021-12-21 $19.94 $20.13 $19.94 $20.13 $20.13 150
2021-12-20 $19.50 $19.50 $19.50 $19.50 $19.50 14
2021-12-17 $19.76 $19.85 $19.73 $19.75 $19.75 912
2021-12-16 $19.56 $19.56 $19.56 $19.56 $19.56 99
2021-12-15 $19.48 $20.16 $19.48 $20.16 $20.16 1,101
2021-12-14 $19.77 $19.77 $19.67 $19.75 $19.75 1,277
2021-12-13 $19.98 $20.14 $19.94 $20.01 $20.01 3,914
2021-12-10 $20.29 $20.29 $20.29 $20.29 $20.29 13
2021-12-09 $20.42 $20.42 $20.42 $20.42 $20.42 13
2021-12-08 $20.87 $21.02 $20.83 $21.02 $21.02 3,728
2021-12-07 $20.75 $20.75 $20.75 $20.75 $20.75 10
2021-12-06 $19.90 $20.21 $19.90 $20.08 $20.08 465
2021-12-03 $19.91 $19.93 $19.80 $19.93 $19.93 1,106
2021-12-02 $20.56 $20.61 $20.56 $20.58 $20.58 724
2021-12-01 $20.44 $20.50 $20.32 $20.32 $20.32 1,115
2021-11-30 $20.78 $20.82 $20.76 $20.76 $20.76 450
2021-11-29 $21.22 $21.36 $21.16 $21.16 $21.16 2,541
2021-11-26 $21.27 $21.27 $20.86 $20.97 $20.97 939
2021-11-24 $21.36 $21.59 $21.36 $21.59 $21.59 2,703
2021-11-23 $21.26 $21.42 $21.26 $21.42 $21.42 640
2021-11-22 $21.65 $21.65 $21.65 $21.65 $21.65 37
2021-11-19 $22.21 $22.29 $22.08 $22.08 $22.08 2,107
2021-11-18 $22.13 $22.13 $22.13 $22.13 $22.13 2,355
2021-11-17 $22.25 $22.28 $22.23 $22.25 $22.25 2,355
2021-11-16 $22.20 $22.46 $22.20 $22.46 $22.46 1,006
2021-11-15 $22.22 $22.22 $22.17 $22.17 $22.17 209
2021-11-12 $22.29 $22.29 $22.29 $22.29 $22.29 1,967
2021-11-11 $22.18 $22.28 $22.18 $22.22 $22.22 1,967
2021-11-10 $22.23 $22.23 $21.86 $21.94 $21.94 986
2021-11-09 $22.62 $22.62 $22.49 $22.52 $22.52 625
2021-11-08 $22.63 $22.63 $22.57 $22.57 $22.57 653
2021-11-05 $22.44 $22.47 $22.37 $22.40 $22.40 1,223
2021-11-04 $22.31 $22.31 $22.31 $22.31 $22.31 5
2021-11-03 $22.03 $22.20 $22.02 $22.17 $22.17 1,306
2021-11-02 $21.89 $21.93 $21.81 $21.93 $21.93 2,609
2021-11-01 $21.80 $21.84 $21.79 $21.83 $21.83 6,432
2021-10-29 $21.42 $21.42 $21.42 $21.42 $21.42 24,000
2021-10-28 $21.16 $21.25 $21.13 $21.25 $21.25 24,000
2021-10-27 $20.89 $20.95 $20.78 $20.78 $20.78 6,506
2021-10-26 $21.08 $21.08 $21.05 $21.05 $21.05 301
2021-10-25 $21.11 $21.13 $21.05 $21.07 $21.07 1,352
2021-10-22 $20.86 $20.86 $20.86 $20.86 $20.86 50
2021-10-21 $20.83 $20.83 $20.83 $20.83 $20.83 613
2021-10-20 $20.76 $20.76 $20.68 $20.68 $20.68 2,314
2021-10-19 $20.64 $20.74 $20.64 $20.64 $20.64 1,712
2021-10-18 $20.49 $20.57 $20.48 $20.56 $20.56 3,512
2021-10-15 $20.68 $20.68 $20.49 $20.49 $20.49 23,224
2021-10-14 $20.53 $20.58 $20.52 $20.58 $20.58 14,811

FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF (MMSC) News Headlines

Recent FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF (MMSC) News
Similar Companies to FIRST TRUST MULTI-MANAGER SMALL CAP OPPORTUNITIES ETF (MMSC) 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.