First Trust Short Duration Managed Municipal ETF (FSMB) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.76 ($0.01) 0.05%
First Trust Short Duration Managed Municipal ETF - Daily Information
Click for more stock information on First Trust Short Duration Managed Municipal ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.75 |
Previous Close | $19.76 |
High | $19.78 |
Low | $19.75 |
Adjusted Open | $19.75 |
Previous Adjusted Close | $19.76 |
Adjusted High | $19.78 |
Adjusted Low | $19.75 |
About First Trust Short Duration Managed Municipal ETF (FSMB)
Under normal market conditions, the Fund seeks to achieve its investment objective by investing at least 80% of its net assets (including investment borrowings) in municipal debt securities that pay interest that is exempt from regular federal income taxes (collectively, "Municipal Securities"). Municipal Securities are generally issued by or on behalf of states, territories or possessions of the U.S. and the District of Columbia and their political subdivisions, agencies, authorities and other instrumentalities. The Fund's investment advisor seeks to construct a portfolio that has a weighted average duration of 1–3 years. Duration is a mathematical calculation of the average life of a debt security (or portfolio of debt securities) that serves as a measure of its price risk. In general, each year of duration represents an expected 1% change in the value of a security for every 1% immediate change in interest rates. For example, if a portfolio of mortgage loans has an average duration of three years, its value can be expected to fall about 3% if interest rates rise by 1%. Conversely, the portfolio's value can be expected to rise about 3% if interest rates fall by 1%. As a result, prices of instruments with shorter durations tend to be less sensitive to interest rate changes than instruments with longer durations. As the value of a security changes over time, so will its duration. The Fund's investment advisor will calculate the duration of the portfolio by modeling the cash flows of all the individual holdings, including the impact of prepayment variability and coupon adjustments where applicable, to determine the duration of each holding and then aggregating based on the size of the position. In performing this duration calculation, the Fund's investment advisor will utilize third-party models.In selecting the Fund's portfolio, the portfolio managers will focus on Municipal Securities that meet basic infrastructure needs or provide critical services within their communities. The Fund will invest in Municipal Securities issued throughout the United States, including in Municipal Securities issued by entities in at least 10 different states, with an emphasis on states with growing populations and healthy employment trends.Under normal market conditions, the Fund will primarily invest in Municipal Securities that are, at the time of investment, rated as investment grade (i.e., rated Baa3/BBB- or above) by at least one nationally recognized statistical rating organization rating such securities or, if unrated, Municipal Securities determined by the Fund's investment advisor to be of comparable quality. The Fund may invest up to 35% of its net assets in Municipal Securities rated below investment grade by at least one nationally recognized statistical rating organization rating such securities (or Municipal Securities that are unrated and determined by the Fund's investment advisor to be of comparable quality), commonly referred to as "high yield" or "junk" bonds.The types of Municipal Securities in which the Fund may invest include municipal lease obligations (and certificates of participation in such obligations), municipal general obligation bonds, municipal revenue bonds, municipal notes, municipal cash equivalents, alternative minimum tax bonds, private activity bonds (including without limitation industrial development bonds), securities issued by custodial receipt trusts and pre-refunded and escrowed to maturity bonds. Alternative minimum tax bonds and private activity bonds may be subject to the federal alternative minimum tax.The Fund may also purchase new issues of Municipal Securities on a when-issued or forward commitment basis. The Municipal Securities in which the Fund invests may be fixed, variable or floating-rate securities.The Fund is classified as "non-diversified" under the Investment Company Act of 1940 (the "1940 Act").
Invest in First Trust Short Duration Managed Municipal ETF (FSMB)
Historical Stock Data for First Trust Short Duration Managed Municipal ETF (FSMB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $19.75 | $19.78 | $19.75 | $19.76 | $19.76 | 83,422 |
2025-04-29 | $19.74 | $19.75 | $19.72 | $19.75 | $19.75 | 102,955 |
2025-04-28 | $19.69 | $19.74 | $19.69 | $19.74 | $19.74 | 56,730 |
2025-04-25 | $19.74 | $19.74 | $19.69 | $19.71 | $19.71 | 59,021 |
2025-04-24 | $19.66 | $19.70 | $19.66 | $19.69 | $19.69 | 66,306 |
2025-04-23 | $19.69 | $19.72 | $19.65 | $19.66 | $19.66 | 59,318 |
2025-04-22 | $19.63 | $19.64 | $19.60 | $19.60 | $19.60 | 72,623 |
2025-04-21 | $19.75 | $19.75 | $19.67 | $19.68 | $19.62 | 208,948 |
2025-04-17 | $19.70 | $19.71 | $19.68 | $19.69 | $19.69 | 64,391 |
2025-04-16 | $19.68 | $19.72 | $19.67 | $19.69 | $19.69 | 102,663 |
2025-04-15 | $19.67 | $19.69 | $19.66 | $19.67 | $19.67 | 163,346 |
2025-04-14 | $19.65 | $19.67 | $19.62 | $19.62 | $19.62 | 141,770 |
2025-04-11 | $19.65 | $19.73 | $19.55 | $19.73 | $19.73 | 157,693 |
2025-04-10 | $19.77 | $19.80 | $19.58 | $19.59 | $19.59 | 96,750 |
2025-04-09 | $19.70 | $19.70 | $19.47 | $19.58 | $19.58 | 411,975 |
2025-04-08 | $19.76 | $19.78 | $19.64 | $19.72 | $19.72 | 334,703 |
2025-04-07 | $19.92 | $20.01 | $19.53 | $19.75 | $19.75 | 666,396 |
2025-04-04 | $20.00 | $20.00 | $19.92 | $19.93 | $19.93 | 121,325 |
2025-04-03 | $19.92 | $19.96 | $19.92 | $19.93 | $19.93 | 197,515 |
2025-04-02 | $19.91 | $19.92 | $19.88 | $19.90 | $19.90 | 62,628 |
2025-04-01 | $19.90 | $19.91 | $19.89 | $19.91 | $19.91 | 45,041 |
2025-03-31 | $19.86 | $19.87 | $19.86 | $19.87 | $19.87 | 54,706 |
2025-03-28 | $19.84 | $19.86 | $19.84 | $19.85 | $19.85 | 253,110 |
2025-03-27 | $19.81 | $19.83 | $19.80 | $19.81 | $19.81 | 148,748 |
2025-03-26 | $19.91 | $19.91 | $19.88 | $19.89 | $19.83 | 167,439 |
2025-03-25 | $19.91 | $19.93 | $19.91 | $19.93 | $19.88 | 67,476 |
2025-03-24 | $19.93 | $19.95 | $19.91 | $19.92 | $19.87 | 296,569 |
2025-03-21 | $19.95 | $19.97 | $19.93 | $19.94 | $19.94 | 94,022 |
2025-03-20 | $19.95 | $19.97 | $19.93 | $19.93 | $19.93 | 63,249 |
2025-03-19 | $19.92 | $19.94 | $19.91 | $19.94 | $19.94 | 52,870 |
2025-03-18 | $19.93 | $19.94 | $19.92 | $19.94 | $19.94 | 75,295 |
2025-03-17 | $19.93 | $19.93 | $19.92 | $19.92 | $19.92 | 95,691 |
2025-03-14 | $19.92 | $19.93 | $19.92 | $19.93 | $19.93 | 53,972 |
2025-03-13 | $19.92 | $19.94 | $19.91 | $19.94 | $19.94 | 72,033 |
2025-03-12 | $19.95 | $19.95 | $19.92 | $19.93 | $19.93 | 50,351 |
2025-03-11 | $19.97 | $19.97 | $19.94 | $19.95 | $19.95 | 172,031 |
2025-03-10 | $19.96 | $19.97 | $19.95 | $19.97 | $19.97 | 65,513 |
2025-03-07 | $19.97 | $19.97 | $19.93 | $19.94 | $19.94 | 45,120 |
2025-03-06 | $19.95 | $19.95 | $19.93 | $19.95 | $19.95 | 89,364 |
2025-03-05 | $19.94 | $19.95 | $19.93 | $19.95 | $19.95 | 51,217 |
2025-03-04 | $19.97 | $19.98 | $19.94 | $19.94 | $19.94 | 53,933 |
2025-03-03 | $19.95 | $19.97 | $19.95 | $19.96 | $19.96 | 68,058 |
2025-02-28 | $19.97 | $19.97 | $19.95 | $19.97 | $19.97 | 60,470 |
2025-02-27 | $19.96 | $19.96 | $19.94 | $19.95 | $19.95 | 49,053 |
2025-02-26 | $19.93 | $19.96 | $19.93 | $19.96 | $19.96 | 51,031 |
2025-02-25 | $19.94 | $19.95 | $19.93 | $19.94 | $19.94 | 32,894 |
2025-02-24 | $19.89 | $19.93 | $19.89 | $19.91 | $19.91 | 196,155 |
2025-02-21 | $19.89 | $19.91 | $19.88 | $19.90 | $19.90 | 31,650 |
2025-02-20 | $19.92 | $19.94 | $19.92 | $19.92 | $19.87 | 78,389 |
2025-02-19 | $19.91 | $19.93 | $19.91 | $19.92 | $19.87 | 34,934 |
2025-02-18 | $19.95 | $19.95 | $19.91 | $19.92 | $19.86 | 44,574 |
2025-02-14 | $19.95 | $19.95 | $19.91 | $19.93 | $19.88 | 53,980 |
2025-02-13 | $19.93 | $19.93 | $19.88 | $19.92 | $19.87 | 81,606 |
2025-02-12 | $19.89 | $19.90 | $19.87 | $19.89 | $19.89 | 70,392 |
2025-02-11 | $19.93 | $19.93 | $19.91 | $19.93 | $19.93 | 84,686 |
2025-02-10 | $19.94 | $19.95 | $19.92 | $19.93 | $19.93 | 73,793 |
2025-02-07 | $19.93 | $19.94 | $19.92 | $19.94 | $19.94 | 144,782 |
2025-02-06 | $19.95 | $19.95 | $19.94 | $19.95 | $19.95 | 63,100 |
2025-02-05 | $19.91 | $19.98 | $19.91 | $19.94 | $19.94 | 119,208 |
2025-02-04 | $19.94 | $19.94 | $19.90 | $19.94 | $19.94 | 143,774 |
2025-02-03 | $19.97 | $19.97 | $19.90 | $19.93 | $19.93 | 97,166 |
2025-01-31 | $19.95 | $19.95 | $19.90 | $19.91 | $19.91 | 83,786 |
2025-01-30 | $19.90 | $19.92 | $19.89 | $19.92 | $19.92 | 94,663 |
2025-01-29 | $19.89 | $19.91 | $19.87 | $19.88 | $19.88 | 173,376 |
2025-01-28 | $19.89 | $19.91 | $19.88 | $19.90 | $19.90 | 115,082 |
2025-01-27 | $19.88 | $19.90 | $19.86 | $19.90 | $19.90 | 68,951 |
2025-01-24 | $19.83 | $19.87 | $19.83 | $19.86 | $19.86 | 92,737 |
2025-01-23 | $19.84 | $19.86 | $19.83 | $19.86 | $19.86 | 95,262 |
2025-01-22 | $19.97 | $19.97 | $19.85 | $19.86 | $19.86 | 121,340 |
2025-01-21 | $19.90 | $19.90 | $19.88 | $19.90 | $19.85 | 87,863 |
2025-01-17 | $19.87 | $19.88 | $19.85 | $19.88 | $19.83 | 54,111 |
2025-01-16 | $19.81 | $19.85 | $19.78 | $19.84 | $19.78 | 148,773 |
2025-01-15 | $19.81 | $19.85 | $19.81 | $19.85 | $19.80 | 36,021 |
2025-01-14 | $19.80 | $19.81 | $19.79 | $19.80 | $19.75 | 415,898 |
2025-01-13 | $19.84 | $19.84 | $19.80 | $19.82 | $19.77 | 151,252 |
2025-01-10 | $19.81 | $19.84 | $19.81 | $19.83 | $19.78 | 106,146 |
2025-01-08 | $19.86 | $19.86 | $19.83 | $19.86 | $19.81 | 139,581 |
2025-01-07 | $19.86 | $19.88 | $19.83 | $19.86 | $19.81 | 111,294 |
2025-01-06 | $19.87 | $19.88 | $19.86 | $19.88 | $19.83 | 187,349 |
2025-01-03 | $19.86 | $19.87 | $19.85 | $19.87 | $19.82 | 107,771 |
2025-01-02 | $19.84 | $19.86 | $19.84 | $19.86 | $19.80 | 317,366 |
2024-12-31 | $19.84 | $19.85 | $19.83 | $19.84 | $19.79 | 97,781 |
2024-12-30 | $19.84 | $19.85 | $19.82 | $19.83 | $19.78 | 382,944 |
2024-12-27 | $19.82 | $19.83 | $19.80 | $19.80 | $19.75 | 87,857 |
2024-12-26 | $19.81 | $19.82 | $19.80 | $19.82 | $19.76 | 75,232 |
2024-12-24 | $19.80 | $19.82 | $19.79 | $19.82 | $19.76 | 81,078 |
2024-12-23 | $19.82 | $19.82 | $19.81 | $19.82 | $19.77 | 86,144 |
2024-12-20 | $19.77 | $19.82 | $19.77 | $19.82 | $19.77 | 82,355 |
2024-12-19 | $19.84 | $19.84 | $19.78 | $19.80 | $19.75 | 137,797 |
2024-12-18 | $19.89 | $19.89 | $19.85 | $19.85 | $19.80 | 42,191 |
2024-12-17 | $19.90 | $19.90 | $19.88 | $19.89 | $19.84 | 93,012 |
2024-12-16 | $19.90 | $19.91 | $19.89 | $19.89 | $19.84 | 123,921 |
2024-12-13 | $19.89 | $19.91 | $19.88 | $19.90 | $19.90 | 33,137 |
2024-12-12 | $19.98 | $19.98 | $19.96 | $19.98 | $19.93 | 186,714 |
2024-12-11 | $19.99 | $20.00 | $19.96 | $19.97 | $19.92 | 58,795 |
2024-12-10 | $19.99 | $20.00 | $19.98 | $20.00 | $19.95 | 69,987 |
2024-12-09 | $19.99 | $20.02 | $19.99 | $20.01 | $19.96 | 90,533 |
2024-12-06 | $19.99 | $20.01 | $19.98 | $20.00 | $19.95 | 55,786 |
2024-12-05 | $19.99 | $19.99 | $19.98 | $19.98 | $19.93 | 73,689 |
2024-12-04 | $19.97 | $20.00 | $19.95 | $19.99 | $19.94 | 72,779 |
2024-12-03 | $20.02 | $20.02 | $19.97 | $19.99 | $19.94 | 149,521 |
2024-12-02 | $20.11 | $20.11 | $19.96 | $19.98 | $19.93 | 119,906 |
2024-11-29 | $20.01 | $20.01 | $19.96 | $19.97 | $19.92 | 20,230 |
2024-11-27 | $19.96 | $19.97 | $19.94 | $19.96 | $19.91 | 162,145 |
2024-11-26 | $19.93 | $19.94 | $19.92 | $19.94 | $19.89 | 54,330 |
2024-11-25 | $19.93 | $19.95 | $19.92 | $19.94 | $19.89 | 71,666 |
2024-11-22 | $19.92 | $19.93 | $19.91 | $19.92 | $19.87 | 71,535 |
2024-11-21 | $19.94 | $19.94 | $19.89 | $19.92 | $19.87 | 230,967 |
2024-11-20 | $19.94 | $19.98 | $19.94 | $19.96 | $19.86 | 49,489 |
2024-11-19 | $19.94 | $19.98 | $19.94 | $19.95 | $19.85 | 93,664 |
2024-11-18 | $19.96 | $19.96 | $19.92 | $19.95 | $19.85 | 201,244 |
2024-11-15 | $19.90 | $19.96 | $19.90 | $19.92 | $19.82 | 121,948 |
2024-11-14 | $19.95 | $19.95 | $19.91 | $19.94 | $19.84 | 75,570 |
2024-11-13 | $19.96 | $19.97 | $19.92 | $19.95 | $19.85 | 46,346 |
2024-11-12 | $19.93 | $19.93 | $19.91 | $19.92 | $19.82 | 35,192 |
2024-11-11 | $19.92 | $19.94 | $19.91 | $19.94 | $19.84 | 39,834 |
2024-11-08 | $19.91 | $19.94 | $19.90 | $19.94 | $19.84 | 38,761 |
2024-11-07 | $19.89 | $19.89 | $19.85 | $19.89 | $19.79 | 45,196 |
2024-11-06 | $19.87 | $19.87 | $19.83 | $19.85 | $19.75 | 47,079 |
2024-11-05 | $19.90 | $19.96 | $19.90 | $19.94 | $19.84 | 122,622 |
2024-11-04 | $19.92 | $19.92 | $19.89 | $19.91 | $19.81 | 64,353 |
2024-11-01 | $19.88 | $19.91 | $19.88 | $19.89 | $19.79 | 104,072 |
2024-10-31 | $19.88 | $19.90 | $19.87 | $19.88 | $19.78 | 74,896 |
2024-10-30 | $19.90 | $19.91 | $19.88 | $19.90 | $19.80 | 55,517 |
2024-10-29 | $19.88 | $19.90 | $19.86 | $19.89 | $19.79 | 113,229 |
2024-10-28 | $19.88 | $19.90 | $19.88 | $19.90 | $19.80 | 81,588 |
2024-10-25 | $19.87 | $19.91 | $19.87 | $19.89 | $19.79 | 80,221 |
2024-10-24 | $19.88 | $19.90 | $19.86 | $19.89 | $19.79 | 106,077 |
2024-10-23 | $19.95 | $19.95 | $19.86 | $19.88 | $19.78 | 123,361 |
2024-10-22 | $19.97 | $19.98 | $19.92 | $19.93 | $19.83 | 25,587 |
2024-10-21 | $20.00 | $20.03 | $19.99 | $20.00 | $19.85 | 37,625 |
2024-10-18 | $20.05 | $20.08 | $20.02 | $20.03 | $19.88 | 65,934 |
2024-10-17 | $20.02 | $20.04 | $19.98 | $20.03 | $19.87 | 70,999 |
2024-10-16 | $20.01 | $20.05 | $20.01 | $20.03 | $19.88 | 89,696 |
2024-10-15 | $20.02 | $20.02 | $20.00 | $20.01 | $19.86 | 61,240 |
2024-10-14 | $20.02 | $20.02 | $19.95 | $19.99 | $19.84 | 100,661 |
2024-10-11 | $20.00 | $20.02 | $20.00 | $20.02 | $19.87 | 46,272 |
2024-10-10 | $20.02 | $20.02 | $20.00 | $20.02 | $19.87 | 74,351 |
2024-10-09 | $20.05 | $20.05 | $20.00 | $20.02 | $19.87 | 177,032 |
2024-10-08 | $20.01 | $20.04 | $20.00 | $20.03 | $19.88 | 94,591 |
2024-10-07 | $20.01 | $20.02 | $20.00 | $20.00 | $19.85 | 210,608 |
2024-10-04 | $20.01 | $20.03 | $20.01 | $20.01 | $19.86 | 135,539 |
2024-10-03 | $20.06 | $20.06 | $20.04 | $20.05 | $19.90 | 82,533 |
2024-10-02 | $20.05 | $20.07 | $20.04 | $20.06 | $19.91 | 158,295 |
2024-10-01 | $20.02 | $20.07 | $20.02 | $20.03 | $19.88 | 227,757 |
2024-09-30 | $20.03 | $20.04 | $20.01 | $20.01 | $19.86 | 42,338 |
2024-09-27 | $20.02 | $20.05 | $20.01 | $20.03 | $19.88 | 70,732 |
2024-09-26 | $20.00 | $20.02 | $19.99 | $19.99 | $19.84 | 72,145 |
2024-09-25 | $20.07 | $20.08 | $20.05 | $20.07 | $19.87 | 99,668 |
2024-09-24 | $20.05 | $20.08 | $20.04 | $20.06 | $19.86 | 71,010 |
2024-09-23 | $20.05 | $20.07 | $20.04 | $20.05 | $19.85 | 59,653 |
2024-09-20 | $20.05 | $20.08 | $20.04 | $20.06 | $19.86 | 59,527 |
2024-09-19 | $20.05 | $20.06 | $20.04 | $20.05 | $19.85 | 63,729 |
2024-09-18 | $20.05 | $20.07 | $20.02 | $20.05 | $19.85 | 108,734 |
2024-09-17 | $20.06 | $20.06 | $20.05 | $20.05 | $19.85 | 42,208 |
2024-09-16 | $20.04 | $20.06 | $20.04 | $20.05 | $19.85 | 70,092 |
2024-09-13 | $20.05 | $20.06 | $20.04 | $20.04 | $19.84 | 42,852 |
2024-09-12 | $20.04 | $20.05 | $20.03 | $20.05 | $19.85 | 60,307 |
2024-09-11 | $20.03 | $20.06 | $20.03 | $20.04 | $19.84 | 70,561 |
2024-09-10 | $20.04 | $20.06 | $20.03 | $20.04 | $19.84 | 42,259 |
2024-09-09 | $20.02 | $20.03 | $20.01 | $20.03 | $19.83 | 38,119 |
2024-09-06 | $20.04 | $20.05 | $20.01 | $20.04 | $19.84 | 69,243 |
2024-09-05 | $20.01 | $20.02 | $20.00 | $20.01 | $19.81 | 173,682 |
2024-09-04 | $20.00 | $20.00 | $19.95 | $19.98 | $19.78 | 1,984,470 |
2024-09-03 | $20.00 | $20.01 | $19.98 | $19.99 | $19.79 | 78,223 |
2024-08-30 | $19.99 | $19.99 | $19.97 | $19.98 | $19.98 | 94,987 |
2024-08-29 | $19.99 | $20.00 | $19.97 | $19.99 | $19.99 | 210,283 |
2024-08-28 | $20.01 | $20.01 | $19.95 | $19.98 | $19.98 | 56,987 |
2024-08-27 | $19.98 | $19.99 | $19.96 | $19.98 | $19.98 | 109,782 |
2024-08-26 | $19.99 | $20.00 | $19.98 | $19.99 | $19.99 | 116,124 |
2024-08-23 | $19.99 | $20.00 | $19.95 | $20.00 | $20.00 | 87,484 |
2024-08-22 | $19.99 | $19.99 | $19.95 | $19.97 | $19.97 | 113,864 |
2024-08-21 | $19.95 | $19.98 | $19.94 | $19.96 | $19.96 | 232,437 |
2024-08-20 | $19.98 | $20.01 | $19.98 | $19.99 | $19.94 | 36,434 |
2024-08-19 | $19.96 | $19.99 | $19.96 | $19.96 | $19.91 | 76,819 |
2024-08-16 | $20.01 | $20.01 | $19.96 | $19.98 | $19.98 | 22,566 |
2024-08-15 | $19.98 | $19.98 | $19.96 | $19.98 | $19.98 | 42,306 |
2024-08-14 | $19.98 | $19.99 | $19.96 | $19.99 | $19.99 | 231,981 |
2024-08-13 | $19.96 | $19.99 | $19.95 | $19.99 | $19.99 | 35,765 |
2024-08-12 | $19.97 | $19.98 | $19.95 | $19.98 | $19.98 | 63,269 |
2024-08-09 | $19.96 | $19.97 | $19.91 | $19.97 | $19.97 | 81,496 |
2024-08-08 | $19.96 | $19.96 | $19.94 | $19.95 | $19.95 | 44,275 |
2024-08-07 | $19.98 | $19.98 | $19.96 | $19.97 | $19.97 | 70,324 |
2024-08-06 | $19.98 | $19.99 | $19.96 | $19.98 | $19.98 | 26,358 |
2024-08-05 | $20.05 | $20.05 | $19.97 | $19.97 | $19.97 | 148,017 |
2024-08-02 | $19.96 | $20.00 | $19.95 | $19.99 | $19.99 | 84,107 |
2024-08-01 | $19.90 | $19.93 | $19.89 | $19.93 | $19.93 | 69,091 |
2024-07-31 | $19.88 | $19.90 | $19.87 | $19.90 | $19.90 | 35,427 |
2024-07-30 | $19.87 | $19.88 | $19.85 | $19.88 | $19.88 | 54,168 |
2024-07-29 | $19.87 | $19.88 | $19.85 | $19.87 | $19.87 | 71,651 |
2024-07-26 | $19.85 | $19.87 | $19.85 | $19.87 | $19.87 | 23,881 |
2024-07-25 | $19.86 | $19.87 | $19.84 | $19.86 | $19.86 | 39,717 |
2024-07-24 | $19.85 | $19.87 | $19.84 | $19.86 | $19.86 | 97,620 |
2024-07-23 | $19.83 | $19.86 | $19.83 | $19.86 | $19.86 | 56,572 |
2024-07-22 | $19.87 | $19.89 | $19.87 | $19.89 | $19.84 | 43,515 |
2024-07-19 | $19.91 | $19.91 | $19.88 | $19.89 | $19.84 | 31,519 |
2024-07-18 | $19.88 | $19.90 | $19.87 | $19.89 | $19.84 | 76,957 |
2024-07-17 | $19.88 | $19.90 | $19.87 | $19.89 | $19.84 | 56,528 |
2024-07-16 | $19.86 | $19.88 | $19.86 | $19.88 | $19.83 | 52,909 |
2024-07-15 | $19.87 | $19.87 | $19.82 | $19.86 | $19.81 | 77,367 |
2024-07-12 | $19.87 | $19.88 | $19.84 | $19.87 | $19.82 | 53,416 |
2024-07-11 | $19.86 | $19.88 | $19.86 | $19.86 | $19.81 | 85,583 |
2024-07-10 | $19.83 | $19.83 | $19.81 | $19.83 | $19.78 | 48,704 |
2024-07-09 | $19.80 | $19.83 | $19.80 | $19.83 | $19.78 | 85,565 |
2024-07-08 | $19.81 | $19.81 | $19.77 | $19.77 | $19.72 | 193,696 |
2024-07-05 | $19.80 | $19.81 | $19.79 | $19.80 | $19.80 | 22,117 |
2024-07-03 | $19.77 | $19.79 | $19.76 | $19.77 | $19.77 | 41,461 |
2024-07-02 | $19.77 | $19.77 | $19.74 | $19.75 | $19.75 | 89,139 |
2024-07-01 | $19.74 | $19.76 | $19.72 | $19.74 | $19.74 | 109,739 |
2024-06-28 | $19.78 | $19.80 | $19.71 | $19.77 | $19.77 | 99,601 |
2024-06-27 | $19.76 | $19.78 | $19.74 | $19.74 | $19.74 | 290,112 |
2024-06-26 | $19.87 | $19.87 | $19.80 | $19.80 | $19.75 | 41,739 |
2024-06-25 | $19.83 | $19.84 | $19.82 | $19.83 | $19.78 | 32,043 |
2024-06-24 | $19.84 | $19.84 | $19.82 | $19.82 | $19.77 | 60,679 |
2024-06-21 | $19.86 | $19.86 | $19.82 | $19.83 | $19.78 | 46,713 |
2024-06-20 | $19.82 | $19.84 | $19.81 | $19.83 | $19.78 | 90,557 |
2024-06-18 | $19.84 | $19.84 | $19.81 | $19.82 | $19.77 | 138,254 |
2024-06-17 | $19.84 | $19.84 | $19.81 | $19.82 | $19.82 | 38,381 |
2024-06-14 | $19.82 | $19.85 | $19.82 | $19.82 | $19.82 | 84,625 |
2024-06-13 | $19.84 | $19.85 | $19.81 | $19.83 | $19.83 | 133,146 |
2024-06-12 | $19.81 | $19.86 | $19.80 | $19.82 | $19.82 | 34,585 |
2024-06-11 | $19.78 | $19.79 | $19.75 | $19.79 | $19.79 | 71,472 |
2024-06-10 | $19.76 | $19.77 | $19.75 | $19.77 | $19.77 | 57,040 |
2024-06-07 | $19.76 | $19.77 | $19.75 | $19.75 | $19.75 | 67,918 |
2024-06-06 | $19.78 | $19.80 | $19.77 | $19.80 | $19.80 | 42,884 |
2024-06-05 | $19.72 | $19.76 | $19.72 | $19.76 | $19.76 | 59,828 |
2024-06-04 | $19.71 | $19.73 | $19.70 | $19.72 | $19.72 | 67,712 |
2024-06-03 | $19.68 | $19.71 | $19.67 | $19.69 | $19.69 | 151,123 |
2024-05-31 | $19.71 | $19.71 | $19.66 | $19.69 | $19.69 | 51,316 |
2024-05-30 | $19.67 | $19.69 | $19.65 | $19.67 | $19.67 | 135,330 |
2024-05-29 | $19.71 | $19.71 | $19.66 | $19.68 | $19.68 | 174,196 |
2024-05-28 | $19.70 | $19.71 | $19.68 | $19.68 | $19.68 | 266,695 |
2024-05-24 | $19.70 | $19.70 | $19.67 | $19.70 | $19.70 | 63,716 |
2024-05-23 | $19.72 | $19.72 | $19.68 | $19.68 | $19.68 | 73,588 |
2024-05-22 | $19.73 | $19.74 | $19.70 | $19.72 | $19.72 | 69,805 |
2024-05-21 | $19.73 | $19.75 | $19.72 | $19.73 | $19.73 | 63,334 |
2024-05-20 | $19.81 | $19.81 | $19.78 | $19.78 | $19.73 | 42,745 |
2024-05-17 | $19.83 | $19.83 | $19.80 | $19.80 | $19.75 | 30,026 |
2024-05-16 | $19.83 | $19.83 | $19.81 | $19.81 | $19.76 | 76,779 |
2024-05-15 | $19.82 | $19.84 | $19.81 | $19.81 | $19.76 | 92,588 |
2024-05-14 | $19.82 | $19.82 | $19.80 | $19.80 | $19.75 | 117,692 |
2024-05-13 | $19.82 | $19.82 | $19.80 | $19.80 | $19.75 | 58,986 |
2024-05-10 | $19.83 | $19.83 | $19.79 | $19.79 | $19.79 | 50,619 |
2024-05-09 | $19.81 | $19.83 | $19.80 | $19.80 | $19.80 | 103,148 |
2024-05-08 | $19.82 | $19.83 | $19.81 | $19.81 | $19.81 | 140,422 |
2024-05-07 | $19.79 | $19.82 | $19.79 | $19.79 | $19.79 | 82,376 |
2024-05-06 | $19.79 | $19.80 | $19.77 | $19.78 | $19.78 | 56,520 |
2024-05-03 | $19.75 | $19.79 | $19.75 | $19.78 | $19.78 | 70,343 |
2024-05-02 | $19.74 | $19.76 | $19.73 | $19.74 | $19.74 | 114,703 |
2024-05-01 | $19.74 | $19.77 | $19.72 | $19.73 | $19.73 | 89,544 |
2024-04-30 | $19.73 | $19.74 | $19.72 | $19.74 | $19.74 | 62,278 |
2024-04-29 | $19.73 | $19.75 | $19.73 | $19.75 | $19.75 | 38,290 |
2024-04-26 | $19.74 | $19.74 | $19.72 | $19.73 | $19.73 | 49,429 |
2024-04-25 | $19.72 | $19.76 | $19.69 | $19.71 | $19.71 | 168,968 |
2024-04-24 | $19.74 | $19.75 | $19.72 | $19.72 | $19.72 | 169,658 |
2024-04-23 | $19.73 | $19.75 | $19.70 | $19.71 | $19.71 | 102,163 |
2024-04-22 | $19.78 | $19.79 | $19.78 | $19.78 | $19.73 | 28,502 |
2024-04-19 | $19.79 | $19.81 | $19.77 | $19.77 | $19.72 | 64,769 |
2024-04-18 | $19.79 | $19.79 | $19.77 | $19.79 | $19.74 | 132,116 |
2024-04-17 | $19.78 | $19.80 | $19.77 | $19.79 | $19.74 | 34,877 |
2024-04-16 | $19.78 | $19.79 | $19.76 | $19.78 | $19.73 | 231,496 |
2024-04-15 | $19.80 | $19.80 | $19.77 | $19.80 | $19.75 | 93,502 |
2024-04-12 | $19.79 | $19.81 | $19.79 | $19.80 | $19.75 | 64,067 |
2024-04-11 | $19.75 | $19.78 | $19.74 | $19.77 | $19.72 | 66,146 |
2024-04-10 | $19.75 | $19.76 | $19.74 | $19.75 | $19.70 | 63,730 |
2024-04-09 | $19.85 | $19.85 | $19.79 | $19.81 | $19.76 | 75,107 |
2024-04-08 | $19.84 | $19.84 | $19.77 | $19.77 | $19.72 | 77,094 |
2024-04-05 | $19.79 | $19.81 | $19.77 | $19.80 | $19.80 | 48,908 |
2024-04-04 | $19.80 | $19.81 | $19.78 | $19.81 | $19.81 | 89,358 |
2024-04-03 | $19.78 | $19.81 | $19.77 | $19.78 | $19.78 | 77,577 |
2024-04-02 | $19.86 | $19.86 | $19.80 | $19.81 | $19.81 | 85,786 |
2024-04-01 | $19.84 | $19.84 | $19.81 | $19.84 | $19.84 | 129,176 |
2024-03-28 | $19.85 | $19.85 | $19.83 | $19.84 | $19.84 | 141,565 |
2024-03-27 | $19.85 | $19.88 | $19.84 | $19.86 | $19.86 | 119,612 |
2024-03-26 | $19.87 | $19.87 | $19.85 | $19.86 | $19.86 | 58,599 |
2024-03-25 | $19.88 | $19.88 | $19.85 | $19.86 | $19.86 | 45,259 |
2024-03-22 | $19.86 | $19.89 | $19.86 | $19.88 | $19.88 | 33,556 |
2024-03-21 | $19.87 | $19.87 | $19.83 | $19.86 | $19.86 | 47,740 |
2024-03-20 | $19.95 | $19.95 | $19.90 | $19.92 | $19.87 | 62,146 |
2024-03-19 | $19.91 | $19.93 | $19.91 | $19.93 | $19.88 | 76,587 |
2024-03-18 | $19.94 | $19.94 | $19.90 | $19.92 | $19.87 | 97,895 |
2024-03-15 | $19.91 | $19.92 | $19.90 | $19.91 | $19.86 | 56,277 |
2024-03-14 | $19.92 | $19.92 | $19.91 | $19.92 | $19.87 | 65,941 |
2024-03-13 | $19.96 | $19.96 | $19.92 | $19.93 | $19.89 | 131,484 |
2024-03-12 | $19.92 | $19.93 | $19.91 | $19.93 | $19.88 | 55,407 |
2024-03-11 | $19.93 | $19.94 | $19.92 | $19.93 | $19.88 | 87,251 |
2024-03-08 | $19.93 | $19.93 | $19.92 | $19.93 | $19.93 | 195,534 |
2024-03-07 | $19.92 | $19.93 | $19.91 | $19.93 | $19.93 | 43,024 |
2024-03-06 | $19.91 | $19.92 | $19.90 | $19.91 | $19.91 | 43,542 |
2024-03-05 | $19.92 | $19.92 | $19.87 | $19.91 | $19.91 | 443,414 |
2024-03-04 | $19.90 | $19.90 | $19.88 | $19.89 | $19.89 | 42,749 |
2024-03-01 | $19.87 | $19.91 | $19.87 | $19.89 | $19.89 | 43,689 |
2024-02-29 | $19.91 | $19.93 | $19.89 | $19.90 | $19.90 | 79,221 |
2024-02-28 | $19.89 | $19.89 | $19.87 | $19.89 | $19.89 | 121,300 |
2024-02-27 | $19.91 | $19.91 | $19.87 | $19.88 | $19.88 | 65,685 |
2024-02-26 | $19.87 | $19.89 | $19.87 | $19.88 | $19.88 | 46,437 |
2024-02-23 | $19.90 | $19.90 | $19.83 | $19.89 | $19.89 | 80,485 |
2024-02-22 | $19.85 | $19.87 | $19.85 | $19.85 | $19.85 | 120,733 |
2024-02-21 | $19.88 | $19.88 | $19.85 | $19.86 | $19.86 | 59,641 |
2024-02-20 | $19.89 | $19.91 | $19.89 | $19.89 | $19.85 | 62,225 |
2024-02-16 | $19.88 | $19.89 | $19.87 | $19.88 | $19.84 | 58,720 |
2024-02-15 | $19.89 | $19.91 | $19.86 | $19.91 | $19.86 | 141,759 |
2024-02-14 | $19.84 | $19.89 | $19.84 | $19.88 | $19.84 | 46,972 |
2024-02-13 | $19.86 | $19.86 | $19.84 | $19.86 | $19.86 | 106,355 |
2024-02-12 | $19.88 | $19.90 | $19.87 | $19.89 | $19.89 | 44,057 |
2024-02-09 | $19.86 | $19.88 | $19.86 | $19.87 | $19.87 | 61,267 |
2024-02-08 | $19.84 | $19.87 | $19.84 | $19.86 | $19.86 | 135,684 |
2024-02-07 | $19.88 | $19.90 | $19.85 | $19.85 | $19.85 | 989,369 |
2024-02-06 | $19.87 | $19.91 | $19.86 | $19.89 | $19.89 | 69,768 |
2024-02-05 | $19.92 | $19.92 | $19.86 | $19.86 | $19.86 | 32,378 |
2024-02-02 | $19.89 | $19.92 | $19.88 | $19.88 | $19.88 | 223,376 |
2024-02-01 | $19.96 | $19.96 | $19.92 | $19.96 | $19.96 | 87,547 |
2024-01-31 | $19.93 | $19.94 | $19.89 | $19.92 | $19.92 | 129,938 |
2024-01-30 | $19.86 | $19.88 | $19.85 | $19.86 | $19.86 | 56,804 |
2024-01-29 | $19.91 | $19.91 | $19.86 | $19.87 | $19.87 | 51,536 |
2024-01-26 | $19.88 | $19.88 | $19.84 | $19.87 | $19.87 | 58,588 |
2024-01-25 | $19.86 | $19.87 | $19.83 | $19.87 | $19.87 | 95,876 |
2024-01-24 | $19.87 | $19.87 | $19.81 | $19.82 | $19.82 | 57,757 |
2024-01-23 | $19.87 | $19.87 | $19.81 | $19.82 | $19.82 | 46,970 |
2024-01-22 | $19.90 | $19.90 | $19.87 | $19.87 | $19.83 | 47,987 |
2024-01-19 | $19.87 | $19.88 | $19.86 | $19.87 | $19.87 | 95,183 |
2024-01-18 | $19.91 | $19.91 | $19.87 | $19.88 | $19.88 | 57,788 |
2024-01-17 | $19.90 | $19.91 | $19.88 | $19.91 | $19.91 | 81,689 |
2024-01-16 | $19.93 | $19.93 | $19.90 | $19.93 | $19.93 | 105,002 |
2024-01-12 | $19.96 | $19.96 | $19.92 | $19.93 | $19.93 | 34,488 |
2024-01-11 | $19.93 | $19.94 | $19.92 | $19.93 | $19.93 | 75,294 |
2024-01-10 | $19.97 | $19.97 | $19.93 | $19.93 | $19.93 | 97,922 |
2024-01-09 | $19.97 | $19.97 | $19.93 | $19.95 | $19.95 | 97,338 |
2024-01-08 | $19.97 | $19.97 | $19.93 | $19.95 | $19.95 | 54,845 |
2024-01-05 | $19.94 | $19.94 | $19.91 | $19.92 | $19.92 | 79,960 |
2024-01-04 | $19.95 | $19.95 | $19.91 | $19.92 | $19.92 | 103,108 |
2024-01-03 | $19.95 | $19.96 | $19.93 | $19.96 | $19.96 | 74,555 |
2024-01-02 | $19.95 | $19.95 | $19.92 | $19.95 | $19.95 | 134,687 |
2023-12-29 | $19.93 | $19.96 | $19.93 | $19.95 | $19.95 | 121,461 |
2023-12-28 | $19.92 | $19.96 | $19.89 | $19.96 | $19.96 | 227,315 |
2023-12-27 | $19.94 | $19.96 | $19.89 | $19.96 | $19.96 | 76,839 |
2023-12-26 | $19.90 | $19.92 | $19.90 | $19.91 | $19.91 | 57,224 |
2023-12-22 | $19.95 | $19.95 | $19.90 | $19.90 | $19.90 | 97,121 |
2023-12-21 | $19.97 | $19.97 | $19.93 | $19.97 | $19.93 | 140,526 |
2023-12-20 | $19.97 | $19.97 | $19.92 | $19.97 | $19.93 | 243,027 |
2023-12-19 | $19.91 | $19.95 | $19.91 | $19.93 | $19.89 | 231,710 |
2023-12-18 | $19.92 | $19.92 | $19.89 | $19.92 | $19.92 | 128,184 |
2023-12-15 | $19.89 | $19.94 | $19.89 | $19.90 | $19.90 | 88,424 |
2023-12-14 | $19.89 | $19.92 | $19.87 | $19.91 | $19.91 | 144,576 |
2023-12-13 | $19.79 | $19.88 | $19.79 | $19.86 | $19.86 | 136,528 |
2023-12-12 | $19.81 | $19.83 | $19.80 | $19.82 | $19.82 | 145,031 |
2023-12-11 | $19.82 | $19.83 | $19.76 | $19.83 | $19.83 | 113,674 |
2023-12-08 | $19.82 | $19.82 | $19.80 | $19.80 | $19.80 | 27,059 |
2023-12-07 | $19.83 | $19.83 | $19.79 | $19.83 | $19.83 | 105,410 |
2023-12-06 | $19.80 | $19.82 | $19.75 | $19.81 | $19.81 | 118,080 |
2023-12-05 | $19.80 | $19.80 | $19.78 | $19.79 | $19.79 | 217,354 |
2023-12-04 | $19.77 | $19.79 | $19.74 | $19.79 | $19.79 | 110,648 |
2023-12-01 | $19.74 | $19.78 | $19.68 | $19.78 | $19.78 | 65,793 |
2023-11-30 | $19.72 | $19.73 | $19.70 | $19.73 | $19.73 | 29,104 |
2023-11-29 | $19.69 | $19.73 | $19.69 | $19.71 | $19.71 | 161,513 |
2023-11-28 | $19.67 | $19.70 | $19.66 | $19.68 | $19.68 | 326,823 |
2023-11-27 | $19.66 | $19.66 | $19.63 | $19.64 | $19.64 | 45,352 |
2023-11-24 | $19.65 | $19.65 | $19.62 | $19.62 | $19.62 | 17,067 |
2023-11-22 | $19.61 | $19.64 | $19.59 | $19.62 | $19.62 | 71,353 |
2023-11-21 | $19.60 | $19.64 | $19.59 | $19.59 | $19.59 | 91,197 |
2023-11-20 | $19.64 | $19.66 | $19.61 | $19.66 | $19.62 | 117,001 |
2023-11-17 | $19.63 | $19.65 | $19.60 | $19.63 | $19.59 | 120,093 |
2023-11-16 | $19.51 | $19.66 | $19.51 | $19.63 | $19.59 | 123,931 |
2023-11-15 | $19.58 | $19.62 | $19.55 | $19.62 | $19.58 | 94,870 |
2023-11-14 | $19.57 | $19.63 | $19.56 | $19.63 | $19.59 | 97,606 |
2023-11-13 | $19.52 | $19.56 | $19.51 | $19.56 | $19.52 | 308,298 |
2023-11-10 | $19.53 | $19.55 | $19.51 | $19.54 | $19.50 | 48,842 |
2023-11-09 | $19.53 | $19.55 | $19.49 | $19.53 | $19.49 | 148,606 |
2023-11-08 | $19.55 | $19.55 | $19.52 | $19.54 | $19.50 | 67,847 |
2023-11-07 | $19.51 | $19.55 | $19.48 | $19.52 | $19.48 | 74,301 |
2023-11-06 | $19.51 | $19.51 | $19.45 | $19.46 | $19.41 | 332,932 |
2023-11-03 | $19.48 | $19.52 | $19.46 | $19.47 | $19.47 | 622,483 |
2023-11-02 | $19.36 | $19.44 | $19.36 | $19.40 | $19.40 | 149,703 |
2023-11-01 | $19.35 | $19.37 | $19.34 | $19.35 | $19.35 | 106,442 |
2023-10-31 | $19.34 | $19.35 | $19.32 | $19.34 | $19.34 | 100,613 |
2023-10-30 | $19.36 | $19.36 | $19.32 | $19.33 | $19.33 | 60,408 |
2023-10-27 | $19.32 | $19.34 | $19.32 | $19.34 | $19.34 | 75,460 |
2023-10-26 | $19.32 | $19.36 | $19.31 | $19.31 | $19.31 | 73,235 |
2023-10-25 | $19.35 | $19.36 | $19.31 | $19.32 | $19.32 | 60,026 |
2023-10-24 | $19.34 | $19.35 | $19.33 | $19.34 | $19.34 | 75,100 |
2023-10-23 | $19.38 | $19.38 | $19.35 | $19.38 | $19.34 | 38,533 |
2023-10-20 | $19.38 | $19.38 | $19.35 | $19.38 | $19.38 | 54,052 |
2023-10-19 | $19.38 | $19.39 | $19.33 | $19.37 | $19.37 | 169,141 |
2023-10-18 | $19.37 | $19.38 | $19.36 | $19.38 | $19.38 | 131,498 |
2023-10-17 | $19.44 | $19.44 | $19.37 | $19.38 | $19.38 | 132,037 |
2023-10-16 | $19.46 | $19.46 | $19.40 | $19.41 | $19.41 | 164,220 |
2023-10-13 | $19.49 | $19.49 | $19.44 | $19.47 | $19.47 | 130,111 |
2023-10-12 | $19.46 | $19.47 | $19.41 | $19.43 | $19.43 | 213,324 |
2023-10-11 | $19.47 | $19.48 | $19.45 | $19.46 | $19.46 | 52,286 |
2023-10-10 | $19.39 | $19.44 | $19.38 | $19.41 | $19.41 | 73,515 |
2023-10-09 | $19.36 | $19.42 | $19.35 | $19.40 | $19.40 | 92,317 |
2023-10-06 | $19.37 | $19.37 | $19.32 | $19.35 | $19.35 | 81,508 |
2023-10-05 | $19.38 | $19.40 | $19.37 | $19.38 | $19.38 | 61,226 |
2023-10-04 | $19.35 | $19.38 | $19.34 | $19.36 | $19.36 | 102,459 |
2023-10-03 | $19.39 | $19.39 | $19.34 | $19.35 | $19.35 | 66,515 |
2023-10-02 | $19.38 | $19.39 | $19.37 | $19.38 | $19.38 | 240,538 |
2023-09-29 | $19.42 | $19.45 | $19.38 | $19.39 | $19.39 | 93,400 |
2023-09-28 | $19.43 | $19.43 | $19.38 | $19.40 | $19.40 | 186,094 |
2023-09-27 | $19.45 | $19.45 | $19.41 | $19.43 | $19.43 | 93,637 |
2023-09-26 | $19.45 | $19.45 | $19.43 | $19.44 | $19.44 | 525,347 |
2023-09-25 | $19.48 | $19.49 | $19.44 | $19.45 | $19.45 | 69,911 |
2023-09-22 | $19.49 | $19.52 | $19.49 | $19.49 | $19.49 | 167,569 |
2023-09-21 | $19.57 | $19.58 | $19.51 | $19.54 | $19.49 | 353,708 |
2023-09-20 | $19.62 | $19.62 | $19.58 | $19.60 | $19.56 | 382,339 |
2023-09-19 | $19.62 | $19.62 | $19.58 | $19.59 | $19.54 | 37,903 |
2023-09-18 | $19.61 | $19.63 | $19.60 | $19.63 | $19.63 | 87,008 |
2023-09-15 | $19.62 | $19.62 | $19.60 | $19.61 | $19.61 | 69,573 |
2023-09-14 | $19.66 | $19.66 | $19.61 | $19.62 | $19.62 | 58,206 |
2023-09-13 | $19.62 | $19.66 | $19.62 | $19.66 | $19.66 | 84,001 |
2023-09-12 | $19.61 | $19.63 | $19.61 | $19.62 | $19.62 | 62,699 |
2023-09-11 | $19.62 | $19.64 | $19.57 | $19.62 | $19.62 | 110,036 |
2023-09-08 | $19.62 | $19.63 | $19.61 | $19.63 | $19.63 | 82,721 |
2023-09-07 | $19.64 | $19.64 | $19.61 | $19.62 | $19.62 | 69,124 |
2023-09-06 | $19.70 | $19.70 | $19.62 | $19.63 | $19.63 | 65,070 |
2023-09-05 | $19.63 | $19.64 | $19.62 | $19.62 | $19.62 | 77,243 |
2023-09-01 | $19.65 | $19.65 | $19.61 | $19.61 | $19.61 | 62,257 |
2023-08-31 | $19.66 | $19.66 | $19.62 | $19.63 | $19.63 | 65,015 |
2023-08-30 | $19.61 | $19.63 | $19.61 | $19.62 | $19.62 | 127,299 |
2023-08-29 | $19.61 | $19.64 | $19.60 | $19.61 | $19.61 | 139,938 |
2023-08-28 | $19.61 | $19.62 | $19.59 | $19.62 | $19.62 | 78,375 |
2023-08-25 | $19.57 | $19.60 | $19.57 | $19.59 | $19.59 | 42,328 |
2023-08-24 | $19.59 | $19.61 | $19.58 | $19.58 | $19.58 | 110,742 |
2023-08-23 | $19.59 | $19.62 | $19.59 | $19.60 | $19.60 | 63,645 |
2023-08-22 | $19.59 | $19.61 | $19.58 | $19.59 | $19.59 | 69,313 |
2023-08-21 | $19.64 | $19.67 | $19.63 | $19.63 | $19.59 | 48,494 |
2023-08-18 | $19.67 | $19.68 | $19.66 | $19.66 | $19.62 | 54,025 |
2023-08-17 | $19.69 | $19.69 | $19.66 | $19.66 | $19.62 | 159,047 |
2023-08-16 | $19.68 | $19.70 | $19.66 | $19.69 | $19.65 | 100,194 |
2023-08-15 | $19.67 | $19.69 | $19.67 | $19.67 | $19.63 | 103,181 |
2023-08-14 | $19.67 | $19.70 | $19.67 | $19.70 | $19.66 | 62,856 |
2023-08-11 | $19.67 | $19.69 | $19.67 | $19.69 | $19.69 | 40,783 |
2023-08-10 | $19.70 | $19.75 | $19.68 | $19.68 | $19.68 | 117,117 |
2023-08-09 | $19.68 | $19.70 | $19.66 | $19.69 | $19.69 | 66,788 |
2023-08-08 | $19.65 | $19.68 | $19.65 | $19.66 | $19.66 | 118,602 |
2023-08-07 | $19.66 | $19.68 | $19.66 | $19.66 | $19.66 | 40,285 |
2023-08-04 | $19.65 | $19.68 | $19.65 | $19.68 | $19.68 | 133,839 |
2023-08-03 | $19.65 | $19.69 | $19.63 | $19.63 | $19.63 | 165,368 |
2023-08-02 | $19.72 | $19.72 | $19.68 | $19.72 | $19.72 | 35,307 |
2023-08-01 | $19.70 | $19.72 | $19.70 | $19.72 | $19.72 | 92,010 |
2023-07-31 | $19.74 | $19.74 | $19.71 | $19.73 | $19.73 | 40,427 |
2023-07-28 | $19.75 | $19.76 | $19.72 | $19.73 | $19.73 | 69,127 |
2023-07-27 | $19.78 | $19.78 | $19.71 | $19.72 | $19.72 | 131,545 |
2023-07-26 | $19.78 | $19.78 | $19.75 | $19.78 | $19.78 | 69,427 |
2023-07-25 | $19.77 | $19.77 | $19.74 | $19.76 | $19.76 | 80,039 |
2023-07-24 | $19.79 | $19.79 | $19.76 | $19.78 | $19.78 | 53,559 |
2023-07-21 | $19.84 | $19.84 | $19.76 | $19.78 | $19.78 | 140,595 |
2023-07-20 | $19.82 | $19.82 | $19.78 | $19.82 | $19.78 | 75,981 |
2023-07-19 | $19.80 | $19.82 | $19.80 | $19.82 | $19.82 | 107,491 |
2023-07-18 | $19.79 | $19.80 | $19.79 | $19.80 | $19.80 | 59,531 |
2023-07-17 | $19.77 | $19.79 | $19.76 | $19.76 | $19.76 | 126,011 |
2023-07-14 | $19.80 | $19.80 | $19.74 | $19.77 | $19.77 | 191,595 |
2023-07-13 | $19.80 | $19.80 | $19.77 | $19.78 | $19.78 | 69,128 |
2023-07-12 | $19.78 | $19.78 | $19.76 | $19.76 | $19.76 | 99,034 |
2023-07-11 | $19.75 | $19.75 | $19.72 | $19.73 | $19.73 | 334,156 |
2023-07-10 | $19.73 | $19.75 | $19.72 | $19.74 | $19.74 | 62,328 |
2023-07-07 | $19.78 | $19.78 | $19.74 | $19.75 | $19.75 | 188,440 |
2023-07-06 | $19.75 | $19.75 | $19.72 | $19.73 | $19.73 | 103,625 |
2023-07-05 | $19.74 | $19.76 | $19.73 | $19.75 | $19.75 | 79,188 |
2023-07-03 | $19.76 | $19.76 | $19.75 | $19.76 | $19.76 | 16,056 |
2023-06-30 | $19.74 | $19.76 | $19.74 | $19.74 | $19.74 | 201,748 |
2023-06-29 | $19.75 | $19.76 | $19.72 | $19.76 | $19.76 | 249,656 |
2023-06-28 | $19.74 | $19.77 | $19.74 | $19.77 | $19.77 | 172,274 |
2023-06-27 | $19.74 | $19.76 | $19.72 | $19.74 | $19.74 | 84,498 |
2023-06-26 | $19.79 | $19.79 | $19.77 | $19.77 | $19.73 | 71,552 |
2023-06-23 | $19.80 | $19.80 | $19.76 | $19.79 | $19.79 | 69,845 |
2023-06-22 | $19.78 | $19.78 | $19.75 | $19.76 | $19.76 | 50,498 |
2023-06-21 | $19.75 | $19.76 | $19.75 | $19.76 | $19.76 | 88,849 |
2023-06-20 | $19.74 | $19.77 | $19.74 | $19.75 | $19.75 | 95,043 |
2023-06-16 | $19.74 | $19.76 | $19.74 | $19.74 | $19.74 | 71,805 |
2023-06-15 | $19.75 | $19.76 | $19.74 | $19.76 | $19.76 | 80,464 |
2023-06-14 | $19.73 | $19.74 | $19.72 | $19.74 | $19.74 | 40,254 |
2023-06-13 | $19.76 | $19.76 | $19.70 | $19.72 | $19.72 | 86,848 |
2023-06-12 | $19.73 | $19.73 | $19.70 | $19.71 | $19.71 | 49,071 |
2023-06-09 | $19.74 | $19.75 | $19.70 | $19.74 | $19.74 | 369,582 |
2023-06-08 | $19.72 | $19.72 | $19.70 | $19.70 | $19.70 | 97,676 |
2023-06-07 | $19.73 | $19.73 | $19.69 | $19.69 | $19.69 | 72,181 |
2023-06-06 | $19.72 | $19.72 | $19.70 | $19.70 | $19.70 | 234,302 |
2023-06-05 | $19.66 | $19.70 | $19.64 | $19.69 | $19.69 | 207,508 |
2023-06-02 | $19.69 | $19.70 | $19.66 | $19.67 | $19.67 | 180,621 |
2023-06-01 | $19.70 | $19.71 | $19.69 | $19.69 | $19.69 | 355,408 |
2023-05-31 | $19.69 | $19.72 | $19.64 | $19.68 | $19.68 | 231,465 |
2023-05-30 | $19.68 | $19.68 | $19.63 | $19.67 | $19.67 | 186,222 |
2023-05-26 | $19.65 | $19.65 | $19.61 | $19.63 | $19.63 | 131,672 |
2023-05-25 | $19.58 | $19.63 | $19.58 | $19.63 | $19.63 | 84,637 |
2023-05-24 | $19.66 | $19.66 | $19.61 | $19.61 | $19.61 | 166,572 |
2023-05-23 | $19.69 | $19.69 | $19.61 | $19.67 | $19.67 | 146,028 |
2023-05-22 | $19.70 | $19.71 | $19.68 | $19.70 | $19.66 | 121,212 |
2023-05-19 | $19.74 | $19.75 | $19.68 | $19.71 | $19.71 | 179,240 |
2023-05-18 | $19.76 | $19.76 | $19.71 | $19.72 | $19.72 | 143,805 |
2023-05-17 | $19.81 | $19.81 | $19.77 | $19.80 | $19.80 | 109,191 |
2023-05-16 | $19.81 | $19.81 | $19.77 | $19.80 | $19.80 | 73,590 |
2023-05-15 | $19.82 | $19.82 | $19.80 | $19.81 | $19.81 | 22,108 |
2023-05-12 | $19.85 | $19.85 | $19.81 | $19.83 | $19.83 | 126,641 |
2023-05-11 | $19.86 | $19.86 | $19.82 | $19.84 | $19.84 | 79,155 |
2023-05-10 | $19.89 | $19.89 | $19.81 | $19.85 | $19.85 | 117,012 |
2023-05-09 | $19.83 | $19.86 | $19.81 | $19.84 | $19.84 | 188,207 |
2023-05-08 | $19.84 | $19.84 | $19.81 | $19.83 | $19.83 | 96,490 |
2023-05-05 | $19.85 | $19.85 | $19.81 | $19.84 | $19.84 | 148,065 |
2023-05-04 | $19.84 | $19.85 | $19.83 | $19.84 | $19.84 | 153,249 |
2023-05-03 | $19.82 | $19.84 | $19.81 | $19.84 | $19.84 | 164,703 |
2023-05-02 | $19.83 | $19.83 | $19.79 | $19.82 | $19.82 | 182,018 |
2023-05-01 | $19.82 | $19.82 | $19.79 | $19.80 | $19.80 | 122,551 |
2023-04-28 | $19.81 | $19.82 | $19.79 | $19.82 | $19.82 | 327,818 |
2023-04-27 | $19.81 | $19.82 | $19.77 | $19.79 | $19.79 | 74,529 |
2023-04-26 | $19.82 | $19.83 | $19.79 | $19.81 | $19.81 | 136,210 |
2023-04-25 | $19.83 | $19.84 | $19.78 | $19.82 | $19.82 | 609,319 |
2023-04-24 | $19.85 | $19.85 | $19.80 | $19.81 | $19.81 | 214,974 |
2023-04-21 | $19.85 | $19.85 | $19.78 | $19.79 | $19.79 | 80,976 |
2023-04-20 | $19.83 | $19.98 | $19.83 | $19.84 | $19.80 | 276,277 |
2023-04-19 | $19.81 | $19.84 | $19.79 | $19.82 | $19.78 | 96,338 |
2023-04-18 | $19.91 | $19.91 | $19.87 | $19.88 | $19.84 | 120,357 |
2023-04-17 | $20.00 | $20.00 | $19.93 | $19.94 | $19.90 | 111,555 |
2023-04-14 | $19.99 | $19.99 | $19.90 | $19.93 | $19.89 | 229,963 |
2023-04-13 | $19.98 | $19.98 | $19.94 | $19.96 | $19.92 | 66,754 |
2023-04-12 | $20.05 | $20.05 | $19.96 | $19.97 | $19.93 | 354,027 |
2023-04-11 | $19.94 | $19.96 | $19.93 | $19.96 | $19.92 | 92,646 |
2023-04-10 | $19.93 | $19.95 | $19.93 | $19.94 | $19.90 | 118,162 |
2023-04-06 | $19.93 | $19.97 | $19.90 | $19.94 | $19.90 | 249,299 |
2023-04-05 | $19.91 | $19.95 | $19.90 | $19.95 | $19.91 | 41,371 |
2023-04-04 | $19.93 | $19.93 | $19.88 | $19.89 | $19.85 | 147,770 |
2023-04-03 | $19.84 | $19.91 | $19.84 | $19.90 | $19.86 | 126,115 |
2023-03-31 | $19.88 | $19.90 | $19.86 | $19.88 | $19.84 | 87,789 |
2023-03-30 | $19.85 | $19.88 | $19.85 | $19.87 | $19.83 | 49,970 |
2023-03-29 | $19.86 | $19.87 | $19.80 | $19.86 | $19.82 | 53,050 |
2023-03-28 | $19.83 | $19.86 | $19.80 | $19.84 | $19.80 | 97,102 |
2023-03-27 | $19.84 | $19.84 | $19.81 | $19.81 | $19.77 | 88,440 |
2023-03-24 | $19.85 | $19.85 | $19.80 | $19.82 | $19.78 | 60,110 |
2023-03-23 | $19.86 | $19.87 | $19.84 | $19.86 | $19.78 | 73,949 |
2023-03-22 | $19.81 | $19.87 | $19.79 | $19.86 | $19.78 | 143,877 |
2023-03-21 | $19.82 | $19.82 | $19.80 | $19.82 | $19.74 | 36,410 |
2023-03-20 | $19.81 | $19.84 | $19.81 | $19.83 | $19.75 | 52,480 |
2023-03-17 | $19.84 | $19.88 | $19.82 | $19.86 | $19.86 | 86,465 |
2023-03-16 | $19.84 | $19.84 | $19.80 | $19.81 | $19.81 | 100,732 |
2023-03-15 | $19.87 | $19.87 | $19.81 | $19.84 | $19.84 | 92,613 |
2023-03-14 | $19.78 | $19.79 | $19.73 | $19.77 | $19.77 | 56,570 |
2023-03-13 | $19.83 | $19.83 | $19.77 | $19.80 | $19.80 | 78,444 |
2023-03-10 | $19.73 | $19.77 | $19.73 | $19.74 | $19.74 | 107,287 |
2023-03-09 | $19.73 | $19.73 | $19.69 | $19.71 | $19.71 | 105,869 |
2023-03-08 | $19.67 | $19.70 | $19.67 | $19.69 | $19.69 | 407,041 |
2023-03-07 | $19.68 | $19.70 | $19.66 | $19.67 | $19.67 | 420,436 |
2023-03-06 | $19.69 | $19.69 | $19.66 | $19.69 | $19.69 | 83,768 |
2023-03-03 | $19.68 | $19.68 | $19.64 | $19.68 | $19.68 | 211,357 |
2023-03-02 | $19.65 | $19.66 | $19.64 | $19.64 | $19.64 | 166,946 |
2023-03-01 | $19.68 | $19.68 | $19.63 | $19.66 | $19.66 | 116,734 |
2023-02-28 | $19.67 | $19.68 | $19.66 | $19.68 | $19.68 | 116,329 |
2023-02-27 | $19.69 | $19.69 | $19.66 | $19.68 | $19.68 | 35,063 |
2023-02-24 | $19.66 | $19.66 | $19.65 | $19.65 | $19.65 | 72,769 |
2023-02-23 | $19.70 | $19.70 | $19.68 | $19.70 | $19.70 | 56,885 |
2023-02-22 | $19.73 | $19.73 | $19.67 | $19.69 | $19.69 | 69,788 |
2023-02-21 | $19.74 | $19.74 | $19.72 | $19.73 | $19.69 | 165,557 |
2023-02-17 | $19.78 | $19.79 | $19.75 | $19.78 | $19.74 | 128,153 |
2023-02-16 | $19.83 | $19.84 | $19.78 | $19.78 | $19.74 | 130,669 |
2023-02-15 | $19.90 | $19.90 | $19.84 | $19.86 | $19.82 | 185,755 |
2023-02-14 | $19.88 | $19.89 | $19.86 | $19.88 | $19.84 | 111,695 |
2023-02-13 | $19.94 | $19.94 | $19.89 | $19.91 | $19.87 | 172,783 |
2023-02-10 | $19.92 | $19.93 | $19.89 | $19.91 | $19.91 | 121,432 |
2023-02-09 | $19.97 | $19.97 | $19.90 | $19.91 | $19.91 | 125,162 |
2023-02-08 | $19.97 | $19.97 | $19.92 | $19.94 | $19.94 | 53,230 |
2023-02-07 | $19.97 | $19.97 | $19.92 | $19.94 | $19.94 | 89,650 |
2023-02-06 | $19.91 | $19.95 | $19.91 | $19.95 | $19.95 | 76,856 |
2023-02-03 | $20.00 | $20.00 | $19.97 | $19.98 | $19.98 | 62,946 |
2023-02-02 | $20.03 | $20.03 | $20.00 | $20.02 | $20.02 | 119,359 |
2023-02-01 | $20.00 | $20.00 | $19.95 | $19.99 | $19.99 | 376,632 |
2023-01-31 | $19.97 | $19.97 | $19.95 | $19.97 | $19.97 | 188,579 |
2023-01-30 | $19.96 | $19.99 | $19.93 | $19.93 | $19.93 | 307,617 |
2023-01-27 | $19.98 | $19.98 | $19.93 | $19.95 | $19.95 | 114,426 |
2023-01-26 | $19.96 | $19.97 | $19.94 | $19.96 | $19.96 | 152,328 |
2023-01-25 | $19.97 | $19.97 | $19.94 | $19.95 | $19.95 | 227,730 |
2023-01-24 | $19.94 | $19.95 | $19.93 | $19.95 | $19.95 | 111,238 |
2023-01-23 | $20.00 | $20.00 | $19.95 | $19.95 | $19.92 | 154,542 |
2023-01-20 | $19.98 | $19.99 | $19.95 | $19.96 | $19.96 | 109,037 |
2023-01-19 | $19.97 | $19.98 | $19.96 | $19.98 | $19.98 | 162,583 |
2023-01-18 | $19.95 | $19.99 | $19.95 | $19.97 | $19.97 | 89,788 |
2023-01-17 | $19.93 | $19.94 | $19.90 | $19.93 | $19.93 | 85,176 |
2023-01-13 | $19.94 | $19.94 | $19.90 | $19.92 | $19.92 | 242,624 |
2023-01-12 | $19.92 | $19.93 | $19.88 | $19.93 | $19.93 | 61,758 |
2023-01-11 | $19.89 | $19.89 | $19.87 | $19.89 | $19.89 | 68,522 |
2023-01-10 | $19.90 | $19.90 | $19.85 | $19.87 | $19.87 | 286,118 |
2023-01-09 | $19.86 | $19.88 | $19.84 | $19.87 | $19.87 | 129,760 |
2023-01-06 | $19.82 | $19.85 | $19.81 | $19.85 | $19.85 | 214,052 |
2023-01-05 | $19.81 | $19.81 | $19.77 | $19.81 | $19.81 | 117,907 |
2023-01-04 | $19.79 | $19.83 | $19.77 | $19.78 | $19.78 | 73,168 |
2023-01-03 | $19.78 | $19.78 | $19.74 | $19.75 | $19.75 | 421,616 |
2022-12-30 | $19.72 | $19.74 | $19.71 | $19.74 | $19.74 | 231,583 |
2022-12-29 | $19.73 | $19.76 | $19.72 | $19.74 | $19.74 | 187,183 |
2022-12-28 | $19.75 | $19.77 | $19.71 | $19.73 | $19.73 | 245,578 |
2022-12-27 | $19.78 | $19.78 | $19.71 | $19.73 | $19.73 | 207,092 |
2022-12-23 | $19.70 | $19.76 | $19.70 | $19.74 | $19.74 | 164,478 |
2022-12-22 | $19.84 | $19.84 | $19.77 | $19.78 | $19.74 | 229,512 |
2022-12-21 | $19.82 | $19.82 | $19.77 | $19.78 | $19.74 | 429,874 |
2022-12-20 | $19.78 | $19.81 | $19.75 | $19.77 | $19.74 | 274,847 |
2022-12-19 | $19.80 | $19.83 | $19.77 | $19.82 | $19.78 | 177,496 |
2022-12-16 | $19.81 | $19.85 | $19.76 | $19.81 | $19.77 | 460,938 |
2022-12-15 | $19.83 | $19.85 | $19.79 | $19.82 | $19.78 | 150,669 |
2022-12-14 | $19.79 | $19.83 | $19.78 | $19.79 | $19.75 | 98,980 |
2022-12-13 | $19.85 | $19.85 | $19.80 | $19.82 | $19.78 | 198,220 |
2022-12-12 | $19.82 | $19.85 | $19.77 | $19.80 | $19.76 | 179,046 |
2022-12-09 | $19.81 | $19.83 | $19.79 | $19.79 | $19.79 | 247,773 |
2022-12-08 | $19.84 | $19.84 | $19.81 | $19.83 | $19.83 | 118,977 |
2022-12-07 | $19.85 | $19.85 | $19.78 | $19.84 | $19.84 | 252,266 |
2022-12-06 | $19.80 | $19.82 | $19.78 | $19.79 | $19.79 | 225,196 |
2022-12-05 | $19.78 | $19.81 | $19.78 | $19.78 | $19.78 | 141,339 |
2022-12-02 | $19.77 | $19.80 | $19.77 | $19.78 | $19.78 | 185,304 |
2022-12-01 | $19.77 | $19.80 | $19.77 | $19.80 | $19.80 | 382,355 |
2022-11-30 | $19.74 | $19.78 | $19.72 | $19.77 | $19.77 | 100,998 |
2022-11-29 | $19.66 | $19.74 | $19.66 | $19.71 | $19.71 | 147,417 |
2022-11-28 | $19.74 | $19.74 | $19.69 | $19.71 | $19.71 | 89,762 |
2022-11-25 | $19.70 | $19.72 | $19.68 | $19.72 | $19.72 | 79,568 |
2022-11-23 | $19.68 | $19.69 | $19.67 | $19.68 | $19.68 | 78,524 |
2022-11-22 | $19.65 | $19.68 | $19.63 | $19.67 | $19.67 | 357,888 |
2022-11-21 | $19.69 | $19.69 | $19.66 | $19.67 | $19.63 | 164,833 |
2022-11-18 | $19.66 | $19.69 | $19.64 | $19.65 | $19.65 | 324,937 |
2022-11-17 | $19.62 | $19.69 | $19.62 | $19.64 | $19.64 | 170,784 |
2022-11-16 | $19.67 | $19.67 | $19.59 | $19.64 | $19.64 | 564,640 |
2022-11-15 | $19.59 | $19.60 | $19.55 | $19.60 | $19.60 | 444,287 |
2022-11-14 | $19.63 | $19.63 | $19.56 | $19.56 | $19.56 | 89,329 |
2022-11-11 | $19.61 | $19.61 | $19.58 | $19.60 | $19.60 | 179,100 |
2022-11-10 | $19.60 | $19.60 | $19.56 | $19.58 | $19.58 | 100,789 |
2022-11-09 | $19.51 | $19.51 | $19.45 | $19.47 | $19.47 | 131,396 |
2022-11-08 | $19.47 | $19.51 | $19.45 | $19.47 | $19.47 | 110,832 |
2022-11-07 | $19.45 | $19.47 | $19.44 | $19.45 | $19.45 | 192,453 |
2022-11-04 | $19.48 | $19.48 | $19.44 | $19.47 | $19.47 | 128,418 |
2022-11-03 | $19.44 | $19.47 | $19.43 | $19.44 | $19.44 | 127,530 |
2022-11-02 | $19.48 | $19.49 | $19.45 | $19.46 | $19.46 | 204,202 |
2022-11-01 | $19.45 | $19.46 | $19.44 | $19.45 | $19.45 | 68,451 |
2022-10-31 | $19.44 | $19.45 | $19.42 | $19.42 | $19.42 | 151,899 |
2022-10-28 | $19.40 | $19.45 | $19.40 | $19.43 | $19.43 | 535,037 |
2022-10-27 | $19.41 | $19.44 | $19.41 | $19.43 | $19.43 | 162,336 |
2022-10-26 | $19.46 | $19.46 | $19.40 | $19.42 | $19.42 | 171,340 |
2022-10-25 | $19.48 | $19.48 | $19.40 | $19.42 | $19.42 | 187,988 |
2022-10-24 | $19.48 | $19.48 | $19.39 | $19.42 | $19.42 | 189,782 |
2022-10-21 | $19.48 | $19.50 | $19.44 | $19.45 | $19.45 | 144,092 |
2022-10-20 | $19.54 | $19.55 | $19.50 | $19.53 | $19.50 | 279,578 |
2022-10-19 | $19.54 | $19.57 | $19.53 | $19.54 | $19.54 | 132,018 |
2022-10-18 | $19.61 | $19.61 | $19.55 | $19.55 | $19.55 | 132,371 |
2022-10-17 | $19.53 | $19.59 | $19.52 | $19.55 | $19.55 | 107,965 |
2022-10-14 | $19.56 | $19.57 | $19.53 | $19.54 | $19.54 | 91,554 |
2022-10-13 | $19.51 | $19.55 | $19.50 | $19.53 | $19.53 | 225,082 |
2022-10-12 | $19.56 | $19.59 | $19.56 | $19.59 | $19.59 | 222,727 |
2022-10-11 | $19.56 | $19.57 | $19.54 | $19.55 | $19.55 | 79,079 |
2022-10-10 | $19.58 | $19.58 | $19.54 | $19.57 | $19.57 | 100,640 |
2022-10-07 | $19.54 | $19.57 | $19.54 | $19.54 | $19.54 | 134,219 |
2022-10-06 | $19.55 | $19.58 | $19.54 | $19.56 | $19.56 | 184,284 |
2022-10-05 | $19.58 | $19.58 | $19.53 | $19.55 | $19.55 | 190,574 |
2022-10-04 | $19.55 | $19.58 | $19.53 | $19.55 | $19.55 | 458,019 |
2022-10-03 | $19.50 | $19.53 | $19.49 | $19.50 | $19.50 | 421,468 |
2022-09-30 | $19.50 | $19.52 | $19.49 | $19.50 | $19.50 | 143,703 |
2022-09-29 | $19.53 | $19.54 | $19.49 | $19.50 | $19.50 | 263,023 |
2022-09-28 | $19.51 | $19.59 | $19.45 | $19.48 | $19.48 | 1,591,269 |
2022-09-27 | $19.53 | $20.51 | $19.45 | $19.49 | $19.49 | 1,575,473 |
2022-09-26 | $19.58 | $19.58 | $19.48 | $19.49 | $19.49 | 149,575 |
2022-09-23 | $19.61 | $19.61 | $19.54 | $19.56 | $19.56 | 104,398 |
2022-09-22 | $19.67 | $19.67 | $19.63 | $19.64 | $19.61 | 206,047 |
2022-09-21 | $19.66 | $19.69 | $19.64 | $19.67 | $19.64 | 209,038 |
2022-09-20 | $19.75 | $19.75 | $19.68 | $19.69 | $19.66 | 101,474 |
2022-09-19 | $19.75 | $19.75 | $19.73 | $19.74 | $19.71 | 18,519 |
2022-09-16 | $19.75 | $19.80 | $19.73 | $19.75 | $19.72 | 311,965 |
2022-09-15 | $19.77 | $19.79 | $19.75 | $19.76 | $19.73 | 150,261 |
2022-09-14 | $19.81 | $19.81 | $19.78 | $19.79 | $19.76 | 84,914 |
2022-09-13 | $19.80 | $19.80 | $19.77 | $19.79 | $19.79 | 232,451 |
2022-09-12 | $19.82 | $19.85 | $19.80 | $19.81 | $19.81 | 55,876 |
2022-09-09 | $19.78 | $19.82 | $19.78 | $19.80 | $19.80 | 69,385 |
2022-09-08 | $19.80 | $19.83 | $19.75 | $19.76 | $19.76 | 1,433,941 |
2022-09-07 | $19.81 | $19.82 | $19.80 | $19.82 | $19.82 | 46,443 |
2022-09-06 | $19.81 | $19.83 | $19.79 | $19.82 | $19.82 | 132,623 |
2022-09-02 | $19.82 | $19.85 | $19.79 | $19.79 | $19.79 | 104,764 |
2022-09-01 | $19.83 | $19.83 | $19.77 | $19.80 | $19.80 | 171,041 |
2022-08-31 | $19.84 | $19.85 | $19.83 | $19.84 | $19.84 | 83,965 |
2022-08-30 | $19.81 | $19.84 | $19.81 | $19.83 | $19.83 | 74,525 |
2022-08-29 | $19.84 | $19.85 | $19.83 | $19.83 | $19.83 | 49,398 |
2022-08-26 | $19.88 | $19.88 | $19.86 | $19.88 | $19.88 | 172,172 |
2022-08-25 | $19.86 | $19.89 | $19.86 | $19.88 | $19.88 | 51,474 |
2022-08-24 | $19.90 | $19.90 | $19.85 | $19.87 | $19.87 | 54,366 |
2022-08-23 | $19.87 | $19.91 | $19.86 | $19.90 | $19.90 | 144,068 |
2022-08-22 | $19.90 | $19.90 | $19.88 | $19.89 | $19.87 | 154,477 |
2022-08-19 | $19.92 | $19.94 | $19.91 | $19.93 | $19.91 | 170,681 |
2022-08-18 | $19.95 | $19.97 | $19.95 | $19.97 | $19.95 | 103,606 |
2022-08-17 | $19.98 | $20.00 | $19.96 | $19.97 | $19.95 | 105,578 |
2022-08-16 | $20.05 | $20.05 | $20.01 | $20.02 | $20.00 | 118,949 |
2022-08-15 | $20.10 | $20.10 | $20.04 | $20.05 | $20.03 | 187,191 |
2022-08-12 | $20.07 | $20.09 | $20.05 | $20.05 | $20.03 | 413,644 |
2022-08-11 | $20.06 | $20.10 | $20.05 | $20.06 | $20.03 | 83,813 |
2022-08-10 | $20.09 | $20.10 | $20.07 | $20.08 | $20.05 | 179,946 |
2022-08-09 | $20.05 | $20.08 | $20.04 | $20.06 | $20.04 | 211,984 |
2022-08-08 | $20.07 | $20.10 | $20.06 | $20.07 | $20.04 | 96,304 |
2022-08-05 | $20.04 | $20.06 | $20.04 | $20.05 | $20.03 | 78,559 |
2022-08-04 | $20.10 | $20.10 | $20.09 | $20.09 | $20.07 | 49,570 |
2022-08-03 | $20.09 | $20.09 | $20.06 | $20.09 | $20.07 | 136,122 |
2022-08-02 | $20.10 | $20.10 | $20.06 | $20.08 | $20.06 | 81,268 |
2022-08-01 | $20.09 | $20.09 | $20.06 | $20.08 | $20.06 | 87,972 |
2022-07-29 | $20.08 | $20.09 | $20.06 | $20.07 | $20.05 | 144,535 |
2022-07-28 | $20.05 | $20.08 | $20.03 | $20.07 | $20.05 | 150,294 |
2022-07-27 | $20.03 | $20.04 | $20.01 | $20.04 | $20.01 | 24,691 |
2022-07-26 | $20.02 | $20.05 | $20.01 | $20.02 | $20.00 | 136,231 |
2022-07-25 | $20.04 | $20.04 | $19.99 | $20.01 | $19.99 | 74,535 |
2022-07-22 | $20.07 | $20.07 | $20.00 | $20.01 | $19.99 | 103,147 |
2022-07-21 | $19.98 | $20.02 | $19.98 | $20.01 | $19.99 | 191,550 |
2022-07-20 | $20.01 | $20.02 | $20.01 | $20.01 | $19.96 | 65,593 |
2022-07-19 | $20.00 | $20.02 | $19.99 | $19.99 | $19.94 | 58,947 |
2022-07-18 | $20.01 | $20.03 | $19.99 | $20.02 | $19.97 | 74,272 |
2022-07-15 | $20.00 | $20.01 | $19.99 | $20.01 | $19.96 | 77,258 |
2022-07-14 | $19.97 | $20.01 | $19.97 | $20.01 | $19.96 | 74,547 |
2022-07-13 | $19.97 | $19.99 | $19.95 | $19.98 | $19.93 | 165,051 |
2022-07-12 | $19.98 | $20.01 | $19.98 | $19.99 | $19.94 | 75,533 |
2022-07-11 | $19.95 | $19.97 | $19.95 | $19.97 | $19.92 | 75,686 |
2022-07-08 | $19.94 | $19.95 | $19.92 | $19.93 | $19.88 | 109,679 |
2022-07-07 | $19.96 | $19.96 | $19.93 | $19.95 | $19.90 | 357,285 |
2022-07-06 | $19.93 | $19.93 | $19.90 | $19.92 | $19.87 | 127,662 |
2022-07-05 | $19.89 | $19.93 | $19.88 | $19.93 | $19.88 | 74,177 |
2022-07-01 | $19.91 | $19.92 | $19.88 | $19.91 | $19.86 | 80,066 |
2022-06-30 | $19.86 | $19.90 | $19.85 | $19.85 | $19.80 | 86,925 |
2022-06-29 | $19.81 | $19.85 | $19.81 | $19.85 | $19.80 | 227,872 |
2022-06-28 | $19.84 | $19.86 | $19.78 | $19.81 | $19.76 | 513,593 |
2022-06-27 | $19.84 | $19.85 | $19.83 | $19.84 | $19.79 | 49,160 |
2022-06-24 | $19.88 | $19.88 | $19.82 | $19.82 | $19.77 | 228,452 |
2022-06-23 | $19.93 | $19.93 | $19.85 | $19.85 | $19.78 | 272,107 |
2022-06-22 | $19.86 | $19.86 | $19.82 | $19.82 | $19.75 | 181,152 |
2022-06-21 | $19.81 | $19.84 | $19.79 | $19.81 | $19.74 | 251,409 |
2022-06-17 | $19.83 | $19.84 | $19.80 | $19.83 | $19.76 | 113,987 |
2022-06-16 | $19.74 | $19.83 | $19.74 | $19.81 | $19.74 | 149,289 |
2022-06-15 | $19.86 | $19.86 | $19.75 | $19.82 | $19.75 | 217,857 |
2022-06-14 | $19.79 | $19.84 | $19.79 | $19.79 | $19.72 | 105,717 |
2022-06-13 | $19.92 | $19.92 | $19.78 | $19.80 | $19.73 | 111,372 |
2022-06-10 | $19.93 | $19.98 | $19.93 | $19.96 | $19.89 | 107,899 |
2022-06-09 | $19.97 | $20.00 | $19.97 | $20.00 | $19.93 | 43,812 |
2022-06-08 | $20.00 | $20.02 | $19.98 | $20.00 | $19.93 | 91,265 |
2022-06-07 | $19.99 | $20.01 | $19.99 | $20.00 | $19.93 | 112,022 |
2022-06-06 | $20.01 | $20.02 | $20.00 | $20.00 | $19.93 | 71,203 |
2022-06-03 | $19.98 | $20.02 | $19.98 | $20.01 | $19.94 | 46,903 |
2022-06-02 | $20.00 | $20.01 | $19.99 | $20.01 | $19.94 | 193,934 |
2022-06-01 | $19.99 | $20.00 | $19.96 | $19.99 | $19.92 | 51,727 |
2022-05-31 | $19.99 | $19.99 | $19.96 | $19.96 | $19.89 | 69,333 |
2022-05-27 | $19.98 | $19.99 | $19.97 | $19.99 | $19.92 | 110,549 |
2022-05-26 | $19.89 | $19.95 | $19.89 | $19.93 | $19.86 | 75,890 |
2022-05-25 | $19.81 | $19.89 | $19.81 | $19.87 | $19.80 | 131,773 |
2022-05-24 | $19.81 | $19.84 | $19.81 | $19.82 | $19.75 | 127,353 |
2022-05-23 | $19.83 | $19.83 | $19.77 | $19.78 | $19.69 | 145,311 |
2022-05-20 | $19.83 | $19.83 | $19.75 | $19.77 | $19.68 | 271,158 |
2022-05-19 | $19.77 | $19.77 | $19.73 | $19.75 | $19.66 | 175,155 |
2022-05-18 | $19.75 | $19.75 | $19.72 | $19.73 | $19.64 | 197,102 |
2022-05-17 | $19.74 | $19.75 | $19.73 | $19.74 | $19.65 | 116,856 |
2022-05-16 | $19.77 | $19.77 | $19.76 | $19.77 | $19.68 | 164,500 |
2022-05-13 | $19.79 | $19.79 | $19.74 | $19.77 | $19.68 | 232,369 |
2022-05-12 | $19.79 | $19.80 | $19.77 | $19.79 | $19.70 | 137,283 |
2022-05-11 | $19.76 | $19.79 | $19.74 | $19.77 | $19.68 | 187,165 |
2022-05-10 | $19.80 | $19.80 | $19.76 | $19.80 | $19.70 | 396,374 |
2022-05-09 | $19.80 | $19.81 | $19.78 | $19.80 | $19.71 | 77,851 |
2022-05-06 | $19.82 | $19.82 | $19.79 | $19.80 | $19.71 | 114,409 |
2022-05-05 | $19.84 | $19.84 | $19.80 | $19.81 | $19.72 | 76,930 |
2022-05-04 | $19.85 | $19.86 | $19.81 | $19.86 | $19.77 | 330,417 |
2022-05-03 | $19.86 | $19.86 | $19.81 | $19.83 | $19.74 | 313,754 |
2022-05-02 | $19.84 | $19.84 | $19.81 | $19.81 | $19.72 | 184,943 |
2022-04-29 | $19.86 | $19.86 | $19.84 | $19.84 | $19.75 | 77,546 |
2022-04-28 | $19.85 | $19.85 | $19.83 | $19.85 | $19.76 | 110,292 |
2022-04-27 | $19.85 | $19.88 | $19.84 | $19.87 | $19.78 | 174,836 |
2022-04-26 | $19.85 | $19.91 | $19.85 | $19.88 | $19.79 | 270,977 |
2022-04-25 | $19.89 | $19.90 | $19.85 | $19.86 | $19.77 | 78,179 |
2022-04-22 | $19.87 | $19.89 | $19.86 | $19.89 | $19.80 | 254,516 |
2022-04-21 | $19.87 | $19.90 | $19.86 | $19.90 | $19.81 | 150,346 |
2022-04-20 | $19.89 | $19.89 | $19.87 | $19.88 | $19.77 | 108,292 |
2022-04-19 | $19.94 | $19.94 | $19.88 | $19.88 | $19.77 | 57,923 |
2022-04-18 | $19.99 | $19.99 | $19.91 | $19.91 | $19.80 | 157,273 |
2022-04-14 | $19.96 | $19.98 | $19.95 | $19.96 | $19.84 | 112,525 |
2022-04-13 | $19.96 | $20.00 | $19.96 | $19.98 | $19.87 | 936,549 |
2022-04-12 | $19.99 | $20.02 | $19.94 | $19.96 | $19.85 | 667,733 |
2022-04-11 | $20.06 | $20.06 | $19.97 | $19.97 | $19.86 | 439,815 |
2022-04-08 | $20.05 | $20.06 | $20.00 | $20.02 | $19.91 | 196,804 |
2022-04-07 | $20.02 | $20.07 | $20.01 | $20.05 | $19.94 | 240,137 |
2022-04-06 | $20.03 | $20.08 | $20.02 | $20.08 | $19.97 | 360,960 |
2022-04-05 | $20.09 | $20.09 | $20.06 | $20.07 | $19.96 | 75,662 |
2022-04-04 | $20.09 | $20.10 | $20.07 | $20.09 | $19.98 | 100,351 |
2022-04-01 | $20.09 | $20.10 | $20.07 | $20.09 | $19.97 | 49,394 |
2022-03-31 | $20.06 | $20.10 | $20.06 | $20.09 | $19.97 | 58,420 |
2022-03-30 | $20.06 | $20.10 | $20.06 | $20.10 | $19.99 | 238,453 |
2022-03-29 | $20.06 | $20.08 | $20.05 | $20.06 | $19.95 | 138,463 |
2022-03-28 | $20.11 | $20.12 | $20.08 | $20.09 | $19.98 | 120,292 |
2022-03-25 | $20.12 | $20.12 | $20.08 | $20.09 | $19.98 | 152,652 |
2022-03-24 | $20.14 | $20.18 | $20.10 | $20.15 | $20.02 | 91,493 |
2022-03-23 | $20.22 | $20.22 | $20.18 | $20.19 | $20.06 | 119,618 |
2022-03-22 | $20.21 | $20.22 | $20.17 | $20.18 | $20.05 | 1,976,853 |
2022-03-21 | $20.23 | $20.23 | $20.19 | $20.20 | $20.07 | 43,084 |
2022-03-18 | $20.26 | $20.26 | $20.21 | $20.23 | $20.10 | 58,515 |
2022-03-17 | $20.22 | $20.22 | $20.21 | $20.22 | $20.09 | 39,302 |
2022-03-16 | $20.18 | $20.22 | $20.17 | $20.21 | $20.08 | 40,553 |
2022-03-15 | $20.21 | $20.22 | $20.19 | $20.22 | $20.09 | 45,365 |
2022-03-14 | $20.23 | $20.26 | $20.21 | $20.21 | $20.08 | 22,342 |
2022-03-11 | $20.34 | $20.34 | $20.27 | $20.29 | $20.16 | 45,822 |
2022-03-10 | $20.33 | $20.33 | $20.30 | $20.32 | $20.19 | 37,594 |
2022-03-09 | $20.33 | $20.33 | $20.32 | $20.33 | $20.20 | 39,178 |
2022-03-08 | $20.36 | $20.36 | $20.30 | $20.32 | $20.19 | 85,412 |
2022-03-07 | $20.38 | $20.39 | $20.36 | $20.39 | $20.26 | 62,717 |
2022-03-04 | $20.38 | $20.38 | $20.36 | $20.38 | $20.25 | 19,874 |
2022-03-03 | $20.41 | $20.41 | $20.38 | $20.39 | $20.26 | 57,457 |
2022-03-02 | $20.43 | $20.43 | $20.37 | $20.40 | $20.27 | 81,234 |
2022-03-01 | $20.38 | $20.42 | $20.37 | $20.40 | $20.27 | 48,511 |
2022-02-28 | $20.40 | $20.40 | $20.38 | $20.39 | $20.26 | 31,158 |
2022-02-25 | $20.38 | $20.39 | $20.38 | $20.38 | $20.25 | 53,891 |
2022-02-24 | $20.38 | $20.41 | $20.38 | $20.40 | $20.27 | 120,695 |
2022-02-23 | $20.38 | $20.39 | $20.37 | $20.38 | $20.25 | 45,511 |
2022-02-22 | $20.38 | $20.39 | $20.37 | $20.39 | $20.26 | 43,358 |
2022-02-18 | $20.40 | $20.40 | $20.37 | $20.39 | $20.26 | 149,908 |
2022-02-17 | $20.43 | $20.43 | $20.38 | $20.41 | $20.26 | 24,596 |
2022-02-16 | $20.37 | $20.40 | $20.37 | $20.37 | $20.22 | 35,629 |
2022-02-15 | $20.38 | $20.43 | $20.38 | $20.40 | $20.25 | 132,798 |
2022-02-14 | $20.46 | $20.46 | $20.40 | $20.40 | $20.25 | 26,019 |
2022-02-11 | $20.46 | $20.47 | $20.43 | $20.43 | $20.28 | 59,638 |
2022-02-10 | $20.50 | $20.51 | $20.46 | $20.46 | $20.31 | 50,343 |
2022-02-09 | $20.50 | $20.52 | $20.50 | $20.50 | $20.35 | 85,779 |
2022-02-08 | $20.53 | $20.54 | $20.51 | $20.51 | $20.36 | 97,321 |
2022-02-07 | $20.53 | $20.54 | $20.51 | $20.53 | $20.38 | 92,160 |
2022-02-04 | $20.48 | $20.57 | $20.48 | $20.53 | $20.38 | 104,458 |
2022-02-03 | $20.52 | $20.55 | $20.50 | $20.54 | $20.39 | 135,082 |
2022-02-02 | $20.53 | $20.53 | $20.51 | $20.52 | $20.37 | 44,541 |
2022-02-01 | $20.53 | $20.53 | $20.48 | $20.51 | $20.36 | 78,545 |
2022-01-31 | $20.53 | $20.53 | $20.46 | $20.48 | $20.33 | 51,790 |
2022-01-28 | $20.55 | $20.55 | $20.50 | $20.50 | $20.35 | 43,323 |
2022-01-27 | $20.60 | $20.60 | $20.55 | $20.56 | $20.41 | 57,365 |
2022-01-26 | $20.66 | $20.66 | $20.57 | $20.59 | $20.44 | 119,299 |
2022-01-25 | $20.65 | $20.67 | $20.63 | $20.63 | $20.48 | 110,691 |
2022-01-24 | $20.66 | $20.67 | $20.63 | $20.63 | $20.48 | 63,146 |
2022-01-21 | $20.74 | $20.74 | $20.67 | $20.67 | $20.52 | 87,940 |
2022-01-20 | $20.77 | $20.77 | $20.70 | $20.75 | $20.58 | 155,930 |
2022-01-19 | $20.73 | $20.74 | $20.72 | $20.73 | $20.56 | 60,610 |
2022-01-18 | $20.74 | $20.74 | $20.72 | $20.73 | $20.56 | 69,568 |
2022-01-14 | $20.76 | $20.76 | $20.75 | $20.75 | $20.58 | 79,577 |
2022-01-13 | $20.77 | $20.77 | $20.75 | $20.76 | $20.59 | 168,643 |
2022-01-12 | $20.78 | $20.78 | $20.76 | $20.77 | $20.59 | 90,088 |
2022-01-11 | $20.79 | $20.79 | $20.77 | $20.78 | $20.60 | 59,250 |
2022-01-10 | $20.80 | $20.81 | $20.79 | $20.79 | $20.62 | 51,449 |
2022-01-07 | $20.83 | $20.83 | $20.81 | $20.81 | $20.64 | 59,134 |
2022-01-06 | $20.86 | $20.86 | $20.83 | $20.83 | $20.66 | 107,115 |
2022-01-05 | $20.86 | $20.86 | $20.83 | $20.84 | $20.66 | 121,861 |
2022-01-04 | $20.83 | $20.85 | $20.83 | $20.84 | $20.67 | 119,663 |
2022-01-03 | $20.83 | $20.87 | $20.82 | $20.85 | $20.68 | 348,821 |
2021-12-31 | $20.83 | $20.85 | $20.80 | $20.81 | $20.64 | 433,673 |
2021-12-30 | $20.85 | $20.87 | $20.85 | $20.86 | $20.69 | 285,929 |
2021-12-29 | $20.85 | $20.86 | $20.84 | $20.85 | $20.68 | 232,492 |
2021-12-28 | $20.82 | $20.86 | $20.81 | $20.83 | $20.66 | 91,895 |
2021-12-27 | $20.84 | $20.84 | $20.83 | $20.84 | $20.66 | 51,559 |
2021-12-23 | $20.86 | $20.86 | $20.83 | $20.83 | $20.66 | 104,168 |
2021-12-22 | $21.00 | $21.00 | $20.84 | $20.87 | $20.68 | 99,560 |
2021-12-21 | $20.83 | $20.88 | $20.83 | $20.86 | $20.67 | 90,867 |
2021-12-20 | $21.00 | $21.00 | $20.83 | $20.85 | $20.66 | 30,207 |
2021-12-17 | $20.85 | $20.86 | $20.84 | $20.85 | $20.66 | 128,641 |
2021-12-16 | $20.80 | $20.85 | $20.80 | $20.85 | $20.66 | 84,727 |
2021-12-15 | $20.84 | $20.85 | $20.83 | $20.84 | $20.65 | 24,446 |
2021-12-14 | $20.83 | $20.85 | $20.83 | $20.85 | $20.66 | 71,785 |
2021-12-13 | $20.85 | $20.86 | $20.82 | $20.84 | $20.65 | 37,397 |
2021-12-10 | $20.85 | $20.86 | $20.83 | $20.84 | $20.65 | 50,377 |
2021-12-09 | $20.81 | $20.84 | $20.81 | $20.84 | $20.65 | 33,246 |
2021-12-08 | $20.84 | $20.84 | $20.82 | $20.83 | $20.64 | 68,396 |
2021-12-07 | $20.82 | $20.85 | $20.82 | $20.85 | $20.66 | 142,353 |
2021-12-06 | $20.84 | $20.85 | $20.83 | $20.83 | $20.64 | 11,981 |
2021-12-03 | $20.84 | $20.85 | $20.83 | $20.84 | $20.65 | 30,174 |
2021-12-02 | $20.84 | $20.85 | $20.83 | $20.85 | $20.66 | 52,286 |
2021-12-01 | $20.86 | $20.86 | $20.83 | $20.86 | $20.67 | 57,933 |
2021-11-30 | $20.86 | $20.86 | $20.82 | $20.84 | $20.65 | 67,531 |
2021-11-29 | $20.84 | $20.84 | $20.82 | $20.82 | $20.63 | 34,144 |
2021-11-26 | $20.82 | $20.85 | $20.82 | $20.85 | $20.66 | 16,762 |
2021-11-24 | $20.82 | $20.84 | $20.80 | $20.80 | $20.61 | 506,994 |
2021-11-23 | $20.83 | $20.84 | $20.82 | $20.83 | $20.64 | 204,165 |
2021-11-22 | $20.88 | $20.88 | $20.84 | $20.84 | $20.63 | 41,711 |
2021-11-19 | $20.86 | $20.86 | $20.85 | $20.85 | $20.64 | 67,463 |
2021-11-18 | $20.85 | $20.86 | $20.84 | $20.86 | $20.65 | 72,134 |
2021-11-17 | $20.83 | $20.85 | $20.83 | $20.83 | $20.62 | 91,599 |
2021-11-16 | $20.85 | $20.85 | $20.83 | $20.85 | $20.64 | 73,290 |
2021-11-15 | $20.85 | $20.86 | $20.85 | $20.86 | $20.65 | 24,798 |
2021-11-12 | $20.85 | $20.87 | $20.85 | $20.87 | $20.66 | 31,077 |
2021-11-11 | $20.86 | $20.87 | $20.85 | $20.86 | $20.65 | 19,425 |
2021-11-10 | $20.86 | $20.88 | $20.85 | $20.86 | $20.65 | 39,231 |
2021-11-09 | $20.85 | $20.87 | $20.85 | $20.87 | $20.66 | 38,202 |
2021-11-08 | $20.85 | $20.85 | $20.84 | $20.85 | $20.64 | 30,572 |
2021-11-05 | $20.83 | $20.87 | $20.83 | $20.86 | $20.65 | 60,969 |
2021-11-04 | $20.83 | $20.87 | $20.82 | $20.83 | $20.62 | 201,526 |
2021-11-03 | $20.83 | $20.84 | $20.82 | $20.83 | $20.62 | 32,625 |
2021-11-02 | $20.83 | $20.83 | $20.82 | $20.83 | $20.62 | 23,437 |
2021-11-01 | $20.85 | $20.85 | $20.81 | $20.83 | $20.62 | 31,819 |
2021-10-29 | $20.83 | $20.84 | $20.82 | $20.83 | $20.62 | 35,137 |
2021-10-28 | $20.85 | $20.85 | $20.81 | $20.83 | $20.62 | 22,356 |
2021-10-27 | $20.86 | $20.86 | $20.78 | $20.83 | $20.62 | 49,178 |
2021-10-26 | $20.80 | $20.82 | $20.80 | $20.82 | $20.61 | 9,176 |
2021-10-25 | $20.81 | $20.83 | $20.81 | $20.83 | $20.62 | 87,722 |
2021-10-22 | $20.84 | $20.84 | $20.82 | $20.82 | $20.61 | 31,419 |
2021-10-21 | $20.86 | $20.86 | $20.82 | $20.83 | $20.62 | 31,323 |
2021-10-20 | $20.87 | $20.87 | $20.85 | $20.87 | $20.64 | 43,467 |
2021-10-19 | $20.89 | $20.89 | $20.85 | $20.87 | $20.64 | 36,388 |
2021-10-18 | $20.87 | $20.87 | $20.85 | $20.86 | $20.63 | 30,184 |
2021-10-15 | $20.83 | $20.87 | $20.83 | $20.84 | $20.61 | 140,189 |
2021-10-14 | $20.87 | $20.87 | $20.83 | $20.85 | $20.62 | 391,454 |
2021-10-13 | $20.91 | $20.91 | $20.85 | $20.86 | $20.63 | 210,481 |
2021-10-12 | $20.88 | $20.88 | $20.87 | $20.87 | $20.64 | 25,127 |
2021-10-11 | $20.85 | $20.86 | $20.84 | $20.84 | $20.61 | 38,754 |
2021-10-08 | $20.86 | $20.88 | $20.85 | $20.86 | $20.63 | 80,385 |
2021-10-07 | $20.86 | $20.86 | $20.85 | $20.85 | $20.62 | 51,359 |
2021-10-06 | $20.86 | $20.87 | $20.85 | $20.86 | $20.63 | 90,279 |
2021-10-05 | $20.89 | $20.89 | $20.85 | $20.86 | $20.63 | 73,515 |
2021-10-04 | $20.87 | $20.87 | $20.85 | $20.87 | $20.64 | 140,752 |
2021-10-01 | $20.86 | $20.88 | $20.86 | $20.87 | $20.64 | 120,794 |
2021-09-30 | $20.87 | $20.88 | $20.86 | $20.87 | $20.64 | 117,059 |
2021-09-29 | $20.95 | $20.95 | $20.83 | $20.86 | $20.63 | 503,188 |
2021-09-28 | $20.93 | $20.93 | $20.86 | $20.89 | $20.66 | 43,002 |
2021-09-27 | $20.89 | $20.90 | $20.88 | $20.88 | $20.65 | 47,967 |
2021-09-24 | $20.91 | $20.91 | $20.89 | $20.90 | $20.67 | 13,215 |
2021-09-23 | $20.92 | $20.92 | $20.90 | $20.91 | $20.68 | 12,757 |
2021-09-22 | $20.93 | $20.95 | $20.92 | $20.93 | $20.68 | 36,126 |
2021-09-21 | $20.95 | $20.95 | $20.92 | $20.93 | $20.68 | 38,953 |
2021-09-20 | $20.95 | $20.95 | $20.93 | $20.94 | $20.69 | 14,746 |
2021-09-17 | $20.93 | $20.94 | $20.92 | $20.93 | $20.68 | 20,621 |
2021-09-16 | $20.93 | $20.96 | $20.93 | $20.94 | $20.69 | 39,163 |
2021-09-15 | $20.92 | $20.94 | $20.92 | $20.94 | $20.69 | 17,443 |
2021-09-14 | $20.94 | $20.94 | $20.93 | $20.94 | $20.69 | 16,517 |
2021-09-13 | $20.93 | $20.95 | $20.93 | $20.94 | $20.69 | 38,652 |
2021-09-10 | $20.95 | $20.95 | $20.93 | $20.94 | $20.69 | 9,370 |
2021-09-09 | $20.94 | $20.94 | $20.92 | $20.94 | $20.69 | 7,534 |
2021-09-08 | $20.94 | $20.96 | $20.91 | $20.95 | $20.70 | 43,680 |
2021-09-07 | $20.93 | $20.93 | $20.91 | $20.93 | $20.68 | 61,654 |
2021-09-03 | $20.97 | $20.97 | $20.93 | $20.94 | $20.69 | 35,260 |
2021-09-02 | $20.95 | $20.95 | $20.93 | $20.93 | $20.68 | 11,291 |
2021-09-01 | $20.93 | $20.95 | $20.93 | $20.95 | $20.70 | 21,921 |
2021-08-31 | $20.94 | $20.96 | $20.92 | $20.93 | $20.68 | 75,331 |
2021-08-30 | $20.94 | $20.95 | $20.93 | $20.94 | $20.69 | 27,268 |
2021-08-27 | $20.95 | $20.95 | $20.93 | $20.94 | $20.69 | 17,624 |
2021-08-26 | $20.94 | $20.94 | $20.93 | $20.94 | $20.69 | 60,961 |
2021-08-25 | $20.92 | $20.94 | $20.92 | $20.92 | $20.67 | 25,397 |
2021-08-24 | $20.95 | $20.95 | $20.92 | $20.93 | $20.68 | 11,699 |
2021-08-23 | $20.95 | $20.97 | $20.95 | $20.95 | $20.68 | 61,808 |
2021-08-20 | $20.96 | $20.97 | $20.92 | $20.94 | $20.68 | 133,118 |
2021-08-19 | $20.97 | $20.97 | $20.96 | $20.96 | $20.69 | 20,191 |
2021-08-18 | $20.97 | $20.97 | $20.96 | $20.97 | $20.70 | 38,433 |
2021-08-17 | $20.95 | $20.96 | $20.95 | $20.96 | $20.70 | 29,603 |
2021-08-16 | $20.99 | $20.99 | $20.95 | $20.96 | $20.70 | 49,585 |
2021-08-13 | $20.95 | $20.97 | $20.95 | $20.96 | $20.70 | 22,822 |
2021-08-12 | $20.96 | $20.96 | $20.95 | $20.96 | $20.69 | 5,203 |
2021-08-11 | $20.95 | $20.99 | $20.95 | $20.96 | $20.70 | 1,468,362 |
2021-08-10 | $20.97 | $20.97 | $20.96 | $20.97 | $20.71 | 53,415 |
2021-08-09 | $20.97 | $20.97 | $20.95 | $20.96 | $20.70 | 29,081 |
2021-08-06 | $20.97 | $20.97 | $20.96 | $20.97 | $20.70 | 15,857 |
2021-08-05 | $20.96 | $20.97 | $20.96 | $20.97 | $20.70 | 23,563 |
2021-08-04 | $20.97 | $20.97 | $20.95 | $20.97 | $20.70 | 98,348 |
2021-08-03 | $20.95 | $20.97 | $20.93 | $20.96 | $20.70 | 256,721 |
2021-08-02 | $20.98 | $20.98 | $20.95 | $20.95 | $20.69 | 17,103 |
2021-07-30 | $20.97 | $20.97 | $20.95 | $20.95 | $20.69 | 28,906 |
2021-07-29 | $20.96 | $20.97 | $20.96 | $20.96 | $20.70 | 19,919 |
2021-07-28 | $20.96 | $20.97 | $20.96 | $20.97 | $20.71 | 13,856 |
2021-07-27 | $20.97 | $20.97 | $20.95 | $20.96 | $20.70 | 55,986 |
2021-07-26 | $20.94 | $20.96 | $20.94 | $20.96 | $20.69 | 29,087 |
2021-07-23 | $20.97 | $20.97 | $20.94 | $20.95 | $20.69 | 69,434 |
2021-07-22 | $20.94 | $20.97 | $20.94 | $20.95 | $20.69 | 132,942 |
2021-07-21 | $20.96 | $20.96 | $20.95 | $20.96 | $20.70 | 35,293 |
2021-07-20 | $21.01 | $21.01 | $20.97 | $20.98 | $20.70 | 22,098 |
2021-07-19 | $20.96 | $20.99 | $20.96 | $20.99 | $20.70 | 90,763 |
2021-07-16 | $20.97 | $20.97 | $20.95 | $20.97 | $20.68 | 27,513 |
2021-07-15 | $20.94 | $20.97 | $20.94 | $20.97 | $20.69 | 41,994 |
2021-07-14 | $20.95 | $20.96 | $20.95 | $20.95 | $20.67 | 39,065 |
2021-07-13 | $20.95 | $20.96 | $20.93 | $20.94 | $20.66 | 23,082 |
2021-07-12 | $20.95 | $20.95 | $20.93 | $20.94 | $20.66 | 46,066 |
2021-07-09 | $20.96 | $20.96 | $20.93 | $20.94 | $20.65 | 27,987 |
2021-07-08 | $20.95 | $20.96 | $20.94 | $20.96 | $20.68 | 55,039 |
2021-07-07 | $20.93 | $20.94 | $20.92 | $20.94 | $20.65 | 34,295 |
2021-07-06 | $20.91 | $20.93 | $20.91 | $20.93 | $20.64 | 22,259 |
2021-07-02 | $20.91 | $20.92 | $20.90 | $20.91 | $20.63 | 17,767 |
2021-07-01 | $20.90 | $20.92 | $20.86 | $20.90 | $20.62 | 92,091 |
2021-06-30 | $20.92 | $20.92 | $20.89 | $20.91 | $20.62 | 30,027 |
2021-06-29 | $20.95 | $20.95 | $20.87 | $20.89 | $20.60 | 145,182 |
2021-06-28 | $20.91 | $20.91 | $20.88 | $20.89 | $20.60 | 89,188 |
2021-06-25 | $20.93 | $20.93 | $20.87 | $20.88 | $20.59 | 49,037 |
2021-06-24 | $20.90 | $20.91 | $20.89 | $20.89 | $20.61 | 64,221 |
2021-06-23 | $20.93 | $20.93 | $20.90 | $20.91 | $20.61 | 21,204 |
2021-06-22 | $20.89 | $20.93 | $20.89 | $20.91 | $20.61 | 19,752 |
2021-06-21 | $20.91 | $20.94 | $20.91 | $20.91 | $20.61 | 39,807 |
2021-06-18 | $20.93 | $20.93 | $20.91 | $20.93 | $20.62 | 12,856 |
2021-06-17 | $20.93 | $20.94 | $20.92 | $20.94 | $20.64 | 24,008 |
2021-06-16 | $20.96 | $20.96 | $20.93 | $20.93 | $20.62 | 28,744 |
2021-06-15 | $20.96 | $20.96 | $20.94 | $20.95 | $20.64 | 8,417 |
2021-06-14 | $20.94 | $20.95 | $20.94 | $20.95 | $20.65 | 17,760 |
2021-06-11 | $21.03 | $21.03 | $20.94 | $20.95 | $20.64 | 144,895 |
2021-06-10 | $20.95 | $20.95 | $20.94 | $20.95 | $20.64 | 9,095 |
2021-06-09 | $20.94 | $20.94 | $20.92 | $20.94 | $20.64 | 21,176 |
2021-06-08 | $20.92 | $20.93 | $20.91 | $20.93 | $20.62 | 495,133 |
2021-06-07 | $20.91 | $20.92 | $20.91 | $20.92 | $20.61 | 12,386 |
2021-06-04 | $20.90 | $20.91 | $20.89 | $20.89 | $20.59 | 67,097 |
2021-06-03 | $20.91 | $20.91 | $20.86 | $20.89 | $20.59 | 26,860 |
2021-06-02 | $20.92 | $20.92 | $20.87 | $20.89 | $20.59 | 35,515 |
2021-06-01 | $20.88 | $20.90 | $20.88 | $20.88 | $20.58 | 25,488 |
2021-05-28 | $20.94 | $20.94 | $20.88 | $20.89 | $20.58 | 10,217 |
2021-05-27 | $20.88 | $20.89 | $20.88 | $20.88 | $20.58 | 20,388 |
2021-05-26 | $20.87 | $20.89 | $20.85 | $20.86 | $20.56 | 32,517 |
2021-05-25 | $20.88 | $20.89 | $20.86 | $20.89 | $20.59 | 22,379 |
2021-05-24 | $20.89 | $20.89 | $20.86 | $20.86 | $20.56 | 44,421 |
2021-05-21 | $20.87 | $20.88 | $20.86 | $20.87 | $20.57 | 8,705 |
2021-05-20 | $20.89 | $20.89 | $20.87 | $20.88 | $20.56 | 16,399 |
2021-05-19 | $20.88 | $20.89 | $20.87 | $20.87 | $20.55 | 61,473 |
2021-05-18 | $20.88 | $20.89 | $20.87 | $20.87 | $20.55 | 31,060 |
2021-05-17 | $20.86 | $20.89 | $20.86 | $20.88 | $20.56 | 14,700 |
2021-05-14 | $20.89 | $20.89 | $20.86 | $20.87 | $20.55 | 13,964 |
2021-05-13 | $20.87 | $20.88 | $20.86 | $20.87 | $20.54 | 36,353 |
2021-05-12 | $20.87 | $20.88 | $20.86 | $20.88 | $20.55 | 29,152 |
2021-05-11 | $20.86 | $20.88 | $20.86 | $20.87 | $20.55 | 57,888 |
2021-05-10 | $20.88 | $20.89 | $20.86 | $20.89 | $20.56 | 193,519 |
2021-05-07 | $20.86 | $20.89 | $20.86 | $20.89 | $20.57 | 34,653 |
2021-05-06 | $20.89 | $20.89 | $20.85 | $20.87 | $20.55 | 83,860 |
2021-05-05 | $20.86 | $20.89 | $20.86 | $20.88 | $20.56 | 28,600 |
2021-05-04 | $20.86 | $20.88 | $20.86 | $20.87 | $20.55 | 36,298 |
2021-05-03 | $20.88 | $20.88 | $20.83 | $20.88 | $20.56 | 63,797 |
2021-04-30 | $20.88 | $20.89 | $20.87 | $20.87 | $20.55 | 40,578 |
2021-04-29 | $20.88 | $20.88 | $20.85 | $20.85 | $20.53 | 76,859 |
2021-04-28 | $20.87 | $20.89 | $20.87 | $20.87 | $20.55 | 38,604 |
2021-04-27 | $20.90 | $20.90 | $20.88 | $20.88 | $20.56 | 19,813 |
2021-04-26 | $20.89 | $20.90 | $20.87 | $20.88 | $20.56 | 58,852 |
2021-04-23 | $20.88 | $20.90 | $20.88 | $20.88 | $20.56 | 20,620 |
2021-04-22 | $20.88 | $20.89 | $20.88 | $20.88 | $20.56 | 16,353 |
2021-04-21 | $20.89 | $20.91 | $20.87 | $20.88 | $20.56 | 77,279 |
2021-04-20 | $20.91 | $20.93 | $20.89 | $20.91 | $20.57 | 272,966 |
2021-04-19 | $20.90 | $20.93 | $20.90 | $20.93 | $20.58 | 41,840 |
2021-04-16 | $20.89 | $20.91 | $20.87 | $20.89 | $20.55 | 13,511 |
2021-04-15 | $20.91 | $20.93 | $20.90 | $20.91 | $20.56 | 22,317 |
2021-04-14 | $20.88 | $20.89 | $20.86 | $20.88 | $20.54 | 13,333 |
2021-04-13 | $20.86 | $20.88 | $20.86 | $20.87 | $20.53 | 36,296 |
2021-04-12 | $20.89 | $20.89 | $20.85 | $20.86 | $20.51 | 18,438 |
2021-04-09 | $20.85 | $20.87 | $20.84 | $20.85 | $20.50 | 261,395 |
2021-04-08 | $20.85 | $20.87 | $20.84 | $20.85 | $20.51 | 33,801 |
2021-04-07 | $20.84 | $20.86 | $20.81 | $20.84 | $20.50 | 20,049 |
2021-04-06 | $20.83 | $20.84 | $20.81 | $20.83 | $20.48 | 53,078 |
2021-04-05 | $20.84 | $20.84 | $20.80 | $20.82 | $20.48 | 38,225 |
2021-04-01 | $20.81 | $20.84 | $20.78 | $20.84 | $20.50 | 51,025 |
2021-03-31 | $20.83 | $20.83 | $20.81 | $20.82 | $20.47 | 34,586 |
2021-03-30 | $20.84 | $20.84 | $20.79 | $20.80 | $20.45 | 18,066 |
2021-03-29 | $20.85 | $20.85 | $20.79 | $20.81 | $20.47 | 7,687 |
2021-03-26 | $20.81 | $20.82 | $20.78 | $20.82 | $20.48 | 7,884 |
2021-03-25 | $20.80 | $20.83 | $20.80 | $20.81 | $20.47 | 12,116 |
2021-03-24 | $20.83 | $20.86 | $20.82 | $20.82 | $20.45 | 133,871 |
2021-03-23 | $20.82 | $20.82 | $20.80 | $20.82 | $20.45 | 9,847 |
2021-03-22 | $20.83 | $20.83 | $20.80 | $20.81 | $20.44 | 26,862 |
2021-03-19 | $20.83 | $20.83 | $20.79 | $20.80 | $20.43 | 120,323 |
2021-03-18 | $20.81 | $20.82 | $20.79 | $20.80 | $20.43 | 29,038 |
2021-03-17 | $20.84 | $20.84 | $20.81 | $20.83 | $20.46 | 15,553 |
2021-03-16 | $20.83 | $20.84 | $20.82 | $20.83 | $20.46 | 16,424 |
2021-03-15 | $20.83 | $20.85 | $20.81 | $20.83 | $20.46 | 43,079 |
2021-03-12 | $20.85 | $20.85 | $20.81 | $20.83 | $20.46 | 10,094 |
2021-03-11 | $20.83 | $20.84 | $20.80 | $20.82 | $20.46 | 38,496 |
2021-03-10 | $20.82 | $20.83 | $20.76 | $20.82 | $20.45 | 55,741 |
2021-03-09 | $20.78 | $20.83 | $20.76 | $20.76 | $20.40 | 33,573 |
2021-03-08 | $20.78 | $20.81 | $20.75 | $20.75 | $20.39 | 12,513 |
2021-03-05 | $20.75 | $20.79 | $20.75 | $20.77 | $20.40 | 12,321 |
2021-03-04 | $20.74 | $20.77 | $20.74 | $20.76 | $20.39 | 16,922 |
2021-03-03 | $20.73 | $20.78 | $20.73 | $20.74 | $20.38 | 28,339 |
2021-03-02 | $20.78 | $20.79 | $20.72 | $20.75 | $20.38 | 19,913 |
2021-03-01 | $20.74 | $20.79 | $20.71 | $20.72 | $20.36 | 28,477 |
2021-02-26 | $20.71 | $20.77 | $20.71 | $20.76 | $20.40 | 17,639 |
2021-02-25 | $20.78 | $20.78 | $20.70 | $20.75 | $20.39 | 24,234 |
2021-02-24 | $20.80 | $20.80 | $20.75 | $20.77 | $20.41 | 22,966 |
2021-02-23 | $20.80 | $20.81 | $20.77 | $20.80 | $20.43 | 139,205 |
2021-02-22 | $20.90 | $20.90 | $20.81 | $20.82 | $20.43 | 22,272 |
2021-02-19 | $20.87 | $20.90 | $20.83 | $20.86 | $20.46 | 54,142 |
2021-02-18 | $20.90 | $20.90 | $20.87 | $20.89 | $20.49 | 12,591 |
2021-02-17 | $20.93 | $20.94 | $20.87 | $20.88 | $20.49 | 57,072 |
2021-02-16 | $20.90 | $20.96 | $20.90 | $20.92 | $20.53 | 71,713 |
2021-02-12 | $20.94 | $20.95 | $20.89 | $20.91 | $20.52 | 71,674 |
2021-02-11 | $20.94 | $20.95 | $20.90 | $20.91 | $20.52 | 101,308 |
2021-02-10 | $20.94 | $20.96 | $20.92 | $20.94 | $20.55 | 32,253 |
2021-02-09 | $20.91 | $20.94 | $20.88 | $20.92 | $20.53 | 104,811 |
2021-02-08 | $20.91 | $20.92 | $20.87 | $20.91 | $20.52 | 41,738 |
2021-02-05 | $20.92 | $20.92 | $20.90 | $20.92 | $20.53 | 58,899 |
2021-02-04 | $20.89 | $20.92 | $20.89 | $20.91 | $20.52 | 39,410 |
2021-02-03 | $20.87 | $20.91 | $20.86 | $20.90 | $20.51 | 9,005 |
2021-02-02 | $20.89 | $20.90 | $20.87 | $20.89 | $20.50 | 24,686 |
2021-02-01 | $20.87 | $20.90 | $20.86 | $20.89 | $20.50 | 59,419 |
2021-01-29 | $20.88 | $20.89 | $20.86 | $20.88 | $20.49 | 53,643 |
2021-01-28 | $20.89 | $20.89 | $20.87 | $20.88 | $20.48 | 14,100 |
2021-01-27 | $20.83 | $20.89 | $20.83 | $20.87 | $20.48 | 65,232 |
2021-01-26 | $20.89 | $20.89 | $20.85 | $20.88 | $20.49 | 22,330 |
2021-01-25 | $20.86 | $20.86 | $20.84 | $20.86 | $20.47 | 14,414 |
2021-01-22 | $20.87 | $20.87 | $20.84 | $20.84 | $20.45 | 16,536 |
2021-01-21 | $20.79 | $20.86 | $20.79 | $20.86 | $20.47 | 11,984 |
2021-01-20 | $20.86 | $20.89 | $20.84 | $20.84 | $20.42 | 15,960 |
2021-01-19 | $20.89 | $20.96 | $20.86 | $20.88 | $20.46 | 117,837 |
2021-01-15 | $20.88 | $20.88 | $20.85 | $20.86 | $20.44 | 21,888 |
2021-01-14 | $20.85 | $20.88 | $20.82 | $20.87 | $20.45 | 17,258 |
2021-01-13 | $20.86 | $20.88 | $20.81 | $20.88 | $20.46 | 41,599 |
2021-01-12 | $20.83 | $20.87 | $20.83 | $20.86 | $20.44 | 62,324 |
2021-01-11 | $20.85 | $20.86 | $20.83 | $20.83 | $20.41 | 10,854 |
2021-01-08 | $20.85 | $20.85 | $20.83 | $20.84 | $20.42 | 8,648 |
2021-01-07 | $20.82 | $20.85 | $20.82 | $20.85 | $20.43 | 27,638 |
2021-01-06 | $20.81 | $20.84 | $20.81 | $20.83 | $20.41 | 12,974 |
2021-01-05 | $20.84 | $20.85 | $20.81 | $20.83 | $20.41 | 5,956 |
2021-01-04 | $20.81 | $20.83 | $20.80 | $20.82 | $20.40 | 10,266 |
2020-12-31 | $20.84 | $20.84 | $20.80 | $20.81 | $20.39 | 13,120 |
2020-12-30 | $20.81 | $20.83 | $20.80 | $20.80 | $20.38 | 14,106 |
2020-12-29 | $20.82 | $20.83 | $20.79 | $20.82 | $20.40 | 26,969 |
2020-12-28 | $20.80 | $20.82 | $20.79 | $20.81 | $20.39 | 27,025 |
2020-12-24 | $20.81 | $20.83 | $20.81 | $20.83 | $20.41 | 4,111 |
2020-12-23 | $20.82 | $20.84 | $20.82 | $20.84 | $20.40 | 162,108 |
2020-12-22 | $20.84 | $20.86 | $20.83 | $20.84 | $20.40 | 20,484 |
2020-12-21 | $20.86 | $20.86 | $20.80 | $20.85 | $20.41 | 49,035 |
2020-12-18 | $20.82 | $20.84 | $20.80 | $20.82 | $20.38 | 4,912 |
2020-12-17 | $20.80 | $20.84 | $20.80 | $20.84 | $20.39 | 29,727 |
2020-12-16 | $20.83 | $20.84 | $20.78 | $20.81 | $20.37 | 60,420 |
2020-12-15 | $20.82 | $20.83 | $20.78 | $20.83 | $20.39 | 25,146 |
2020-12-14 | $20.81 | $20.83 | $20.77 | $20.80 | $20.36 | 44,209 |
2020-12-11 | $20.81 | $20.81 | $20.73 | $20.80 | $20.35 | 75,007 |
2020-12-10 | $20.75 | $20.79 | $20.75 | $20.78 | $20.34 | 15,237 |
2020-12-09 | $20.77 | $20.80 | $20.73 | $20.79 | $20.35 | 43,714 |
2020-12-08 | $20.72 | $20.80 | $20.72 | $20.78 | $20.34 | 64,877 |
2020-12-07 | $20.78 | $20.79 | $20.75 | $20.79 | $20.35 | 49,675 |
2020-12-04 | $20.76 | $20.76 | $20.72 | $20.76 | $20.32 | 11,936 |
2020-12-03 | $20.71 | $20.77 | $20.71 | $20.77 | $20.33 | 65,191 |
2020-12-02 | $20.75 | $20.76 | $20.70 | $20.75 | $20.31 | 103,046 |
2020-12-01 | $20.73 | $20.75 | $20.71 | $20.73 | $20.29 | 16,668 |
2020-11-30 | $20.73 | $20.75 | $20.70 | $20.72 | $20.28 | 6,199 |
2020-11-27 | $20.74 | $20.75 | $20.73 | $20.73 | $20.29 | 12,678 |
2020-11-25 | $20.74 | $20.74 | $20.66 | $20.73 | $20.29 | 77,713 |
2020-11-24 | $20.71 | $20.74 | $20.69 | $20.73 | $20.29 | 22,895 |
2020-11-23 | $20.76 | $20.76 | $20.72 | $20.75 | $20.28 | 13,458 |
2020-11-20 | $20.71 | $20.74 | $20.71 | $20.73 | $20.26 | 60,022 |
2020-11-19 | $20.71 | $20.71 | $20.67 | $20.69 | $20.22 | 8,087 |
2020-11-18 | $20.69 | $20.71 | $20.65 | $20.69 | $20.22 | 74,031 |
2020-11-17 | $20.68 | $20.72 | $20.68 | $20.71 | $20.24 | 18,726 |
2020-11-16 | $20.66 | $20.70 | $20.66 | $20.70 | $20.23 | 27,863 |
2020-11-13 | $20.67 | $20.69 | $20.66 | $20.66 | $20.20 | 12,771 |
2020-11-12 | $20.67 | $20.68 | $20.63 | $20.66 | $20.19 | 7,948 |
2020-11-11 | $20.62 | $20.67 | $20.62 | $20.65 | $20.18 | 13,383 |
2020-11-10 | $20.64 | $20.67 | $20.64 | $20.67 | $20.20 | 22,339 |
2020-11-09 | $20.64 | $20.64 | $20.60 | $20.63 | $20.16 | 8,475 |
2020-11-06 | $20.67 | $20.67 | $20.65 | $20.65 | $20.19 | 7,844 |
2020-11-05 | $20.62 | $20.67 | $20.62 | $20.65 | $20.19 | 4,884 |
2020-11-04 | $20.63 | $20.69 | $20.63 | $20.66 | $20.19 | 42,957 |
2020-11-03 | $20.61 | $20.62 | $20.61 | $20.61 | $20.15 | 24,581 |
2020-11-02 | $20.65 | $20.65 | $20.58 | $20.62 | $20.16 | 3,976 |
2020-10-30 | $20.63 | $20.63 | $20.59 | $20.62 | $20.15 | 7,606 |
2020-10-29 | $20.63 | $20.63 | $20.56 | $20.56 | $20.10 | 39,690 |
2020-10-28 | $20.60 | $20.63 | $20.59 | $20.60 | $20.14 | 26,218 |
2020-10-27 | $20.58 | $20.62 | $20.57 | $20.57 | $20.11 | 21,472 |
2020-10-26 | $20.61 | $20.61 | $20.58 | $20.60 | $20.14 | 17,144 |
2020-10-23 | $20.60 | $20.63 | $20.59 | $20.60 | $20.14 | 90,510 |
2020-10-22 | $20.61 | $20.63 | $20.61 | $20.62 | $20.15 | 17,837 |
2020-10-21 | $20.60 | $20.63 | $20.60 | $20.60 | $20.14 | 54,411 |
2020-10-20 | $20.62 | $20.66 | $20.61 | $20.63 | $20.13 | 85,811 |
2020-10-19 | $20.65 | $20.65 | $20.61 | $20.62 | $20.12 | 7,126 |
2020-10-16 | $20.65 | $20.65 | $20.61 | $20.64 | $20.15 | 12,599 |
2020-10-15 | $20.64 | $20.66 | $20.62 | $20.64 | $20.14 | 29,192 |
2020-10-14 | $20.62 | $20.65 | $20.62 | $20.64 | $20.15 | 31,395 |
2020-10-13 | $20.61 | $20.66 | $20.60 | $20.62 | $20.13 | 30,849 |
2020-10-12 | $20.66 | $20.66 | $20.63 | $20.64 | $20.14 | 4,273 |
2020-10-09 | $20.62 | $20.64 | $20.61 | $20.62 | $20.13 | 6,060 |
2020-10-08 | $20.62 | $20.65 | $20.61 | $20.62 | $20.13 | 9,170 |
2020-10-07 | $20.61 | $20.65 | $20.61 | $20.63 | $20.14 | 9,478 |
2020-10-06 | $20.61 | $20.67 | $20.61 | $20.63 | $20.14 | 11,469 |
2020-10-05 | $20.64 | $20.66 | $20.64 | $20.64 | $20.15 | 15,126 |
2020-10-02 | $20.64 | $20.67 | $20.64 | $20.64 | $20.14 | 4,247 |
2020-10-01 | $20.62 | $20.66 | $20.61 | $20.64 | $20.14 | 4,022 |
2020-09-30 | $20.66 | $20.66 | $20.61 | $20.66 | $20.17 | 6,073 |
2020-09-29 | $20.65 | $20.68 | $20.62 | $20.65 | $20.15 | 54,768 |
2020-09-28 | $20.67 | $20.67 | $20.67 | $20.67 | $20.18 | 1,103 |
2020-09-25 | $20.67 | $20.68 | $20.61 | $20.65 | $20.15 | 83,351 |
2020-09-24 | $20.68 | $20.68 | $20.65 | $20.66 | $20.16 | 5,062 |
2020-09-23 | $20.65 | $20.70 | $20.64 | $20.66 | $20.14 | 10,472 |
2020-09-22 | $20.70 | $20.70 | $20.67 | $20.68 | $20.15 | 3,270 |
2020-09-21 | $20.68 | $20.70 | $20.66 | $20.68 | $20.16 | 45,594 |
2020-09-18 | $20.69 | $20.69 | $20.67 | $20.69 | $20.17 | 10,926 |
2020-09-17 | $20.68 | $20.70 | $20.63 | $20.68 | $20.16 | 4,834 |
2020-09-16 | $20.68 | $20.70 | $20.64 | $20.68 | $20.15 | 33,262 |
2020-09-15 | $20.69 | $20.69 | $20.61 | $20.68 | $20.16 | 8,602 |
2020-09-14 | $20.69 | $20.69 | $20.65 | $20.67 | $20.14 | 9,173 |
2020-09-11 | $20.66 | $20.69 | $20.62 | $20.68 | $20.15 | 22,534 |
2020-09-10 | $20.64 | $20.66 | $20.59 | $20.63 | $20.10 | 8,715 |
2020-09-09 | $20.64 | $20.67 | $20.60 | $20.60 | $20.08 | 9,775 |
2020-09-08 | $20.68 | $20.68 | $20.59 | $20.63 | $20.11 | 7,209 |
2020-09-04 | $20.58 | $20.64 | $20.58 | $20.59 | $20.07 | 6,991 |
2020-09-03 | $20.67 | $20.68 | $20.63 | $20.65 | $20.13 | 61,038 |
2020-09-02 | $20.65 | $20.68 | $20.61 | $20.66 | $20.13 | 50,548 |
2020-09-01 | $20.60 | $20.68 | $20.59 | $20.65 | $20.13 | 21,135 |
2020-08-31 | $20.69 | $20.69 | $20.57 | $20.61 | $20.09 | 133,263 |
2020-08-28 | $20.64 | $20.66 | $20.60 | $20.63 | $20.11 | 12,115 |
2020-08-27 | $20.64 | $20.69 | $20.59 | $20.64 | $20.11 | 36,626 |
2020-08-26 | $20.60 | $20.64 | $20.57 | $20.58 | $20.06 | 266,391 |
2020-08-25 | $20.60 | $20.69 | $20.60 | $20.65 | $20.13 | 11,326 |
2020-08-24 | $20.67 | $20.67 | $20.66 | $20.66 | $20.14 | 2,080 |
2020-08-21 | $20.66 | $20.70 | $20.65 | $20.65 | $20.13 | 4,997 |
2020-08-20 | $20.74 | $20.75 | $20.63 | $20.68 | $20.12 | 66,585 |
2020-08-19 | $20.70 | $20.72 | $20.65 | $20.69 | $20.14 | 10,726 |
2020-08-18 | $20.74 | $20.74 | $20.69 | $20.69 | $20.14 | 851 |
2020-08-17 | $20.74 | $20.75 | $20.64 | $20.71 | $20.16 | 21,263 |
2020-08-14 | $20.70 | $20.73 | $20.69 | $20.72 | $20.16 | 14,164 |
2020-08-13 | $20.71 | $20.75 | $20.65 | $20.73 | $20.18 | 35,411 |
2020-08-12 | $20.75 | $20.76 | $20.65 | $20.67 | $20.12 | 108,979 |
2020-08-11 | $20.75 | $20.76 | $20.73 | $20.74 | $20.19 | 15,873 |
2020-08-10 | $20.76 | $20.76 | $20.70 | $20.74 | $20.18 | 4,663 |
2020-08-07 | $20.70 | $20.75 | $20.66 | $20.73 | $20.17 | 31,254 |
2020-08-06 | $20.71 | $20.75 | $20.70 | $20.72 | $20.17 | 14,119 |
2020-08-05 | $20.72 | $20.73 | $20.68 | $20.71 | $20.16 | 6,887 |
2020-08-04 | $20.72 | $20.72 | $20.68 | $20.68 | $20.13 | 7,067 |
2020-08-03 | $20.66 | $20.71 | $20.65 | $20.68 | $20.12 | 9,465 |
2020-07-31 | $20.66 | $20.71 | $20.66 | $20.67 | $20.12 | 11,097 |
2020-07-30 | $20.69 | $20.70 | $20.65 | $20.67 | $20.12 | 7,875 |
2020-07-29 | $20.65 | $20.65 | $20.65 | $20.65 | $20.10 | 569 |
2020-07-28 | $20.60 | $20.67 | $20.60 | $20.64 | $20.08 | 10,442 |
2020-07-27 | $20.63 | $20.67 | $20.63 | $20.64 | $20.08 | 2,026 |
2020-07-24 | $20.67 | $20.68 | $20.63 | $20.65 | $20.09 | 5,119 |
2020-07-23 | $20.63 | $20.67 | $20.61 | $20.67 | $20.12 | 20,224 |
2020-07-22 | $20.60 | $20.66 | $20.60 | $20.63 | $20.08 | 24,409 |
2020-07-21 | $20.65 | $20.66 | $20.60 | $20.64 | $20.09 | 28,594 |
2020-07-20 | $20.68 | $20.69 | $20.64 | $20.64 | $20.06 | 11,246 |
2020-07-17 | $20.59 | $20.66 | $20.59 | $20.62 | $20.04 | 8,449 |
2020-07-16 | $20.61 | $20.66 | $20.59 | $20.60 | $20.02 | 594,407 |
2020-07-15 | $20.56 | $20.61 | $20.56 | $20.59 | $20.01 | 14,808 |
2020-07-14 | $20.58 | $20.61 | $20.56 | $20.56 | $19.98 | 41,368 |
2020-07-13 | $20.56 | $20.59 | $20.56 | $20.59 | $20.01 | 2,922 |
2020-07-10 | $20.58 | $20.58 | $20.56 | $20.56 | $19.98 | 1,117 |
2020-07-09 | $20.53 | $20.56 | $20.53 | $20.53 | $19.95 | 9,400 |
2020-07-08 | $20.53 | $20.55 | $20.52 | $20.53 | $19.95 | 6,597 |
2020-07-07 | $20.57 | $20.57 | $20.50 | $20.54 | $19.96 | 15,600 |
2020-07-06 | $20.52 | $20.54 | $20.49 | $20.54 | $19.96 | 4,400 |
2020-07-02 | $20.50 | $20.53 | $20.48 | $20.53 | $19.95 | 3,264 |
2020-07-01 | $20.54 | $20.55 | $20.48 | $20.53 | $19.95 | 44,100 |
2020-06-30 | $20.53 | $20.53 | $20.47 | $20.52 | $19.94 | 80,667 |
2020-06-29 | $20.52 | $20.53 | $20.47 | $20.53 | $19.95 | 6,349 |
2020-06-26 | $20.52 | $20.52 | $20.50 | $20.51 | $19.93 | 10,059 |
2020-06-25 | $20.51 | $20.51 | $20.47 | $20.50 | $19.92 | 13,412 |
2020-06-24 | $20.52 | $20.52 | $20.48 | $20.52 | $19.91 | 29,312 |
2020-06-23 | $20.48 | $20.53 | $20.48 | $20.51 | $19.90 | 8,565 |
2020-06-22 | $20.50 | $20.53 | $20.49 | $20.50 | $19.89 | 683 |
2020-06-19 | $20.48 | $20.48 | $20.48 | $20.48 | $19.87 | 86 |
2020-06-18 | $20.47 | $20.47 | $20.47 | $20.47 | $19.86 | 0 |
2020-06-17 | $20.49 | $20.49 | $20.44 | $20.47 | $19.86 | 10,941 |
2020-06-16 | $20.46 | $20.49 | $20.44 | $20.47 | $19.86 | 5,037 |
2020-06-15 | $20.45 | $20.50 | $20.44 | $20.50 | $19.89 | 15,980 |
2020-06-12 | $20.51 | $20.51 | $20.48 | $20.49 | $19.88 | 3,809 |
2020-06-11 | $20.50 | $20.50 | $20.43 | $20.49 | $19.88 | 17,092 |
2020-06-10 | $20.40 | $20.48 | $20.38 | $20.48 | $19.87 | 38,876 |
2020-06-09 | $20.42 | $20.47 | $20.40 | $20.43 | $19.82 | 8,732 |
2020-06-08 | $20.42 | $20.42 | $20.39 | $20.42 | $19.82 | 40,315 |
2020-06-05 | $20.40 | $20.40 | $20.40 | $20.40 | $19.80 | 529 |
2020-06-04 | $20.35 | $20.39 | $20.33 | $20.39 | $19.79 | 3,893 |
2020-06-03 | $20.37 | $20.37 | $20.31 | $20.36 | $19.76 | 9,389 |
2020-06-02 | $20.41 | $20.41 | $20.33 | $20.33 | $19.73 | 4,768 |
2020-06-01 | $20.32 | $20.36 | $20.30 | $20.33 | $19.73 | 6,316 |
2020-05-29 | $20.34 | $20.34 | $20.26 | $20.26 | $19.66 | 2,405 |
2020-05-28 | $20.28 | $20.34 | $20.28 | $20.30 | $19.70 | 3,792 |
2020-05-27 | $20.32 | $20.32 | $20.25 | $20.30 | $19.69 | 5,113 |
2020-05-26 | $20.27 | $20.33 | $20.27 | $20.31 | $19.70 | 17,376 |
2020-05-22 | $20.22 | $20.32 | $20.22 | $20.28 | $19.68 | 25,270 |
2020-05-21 | $20.19 | $20.28 | $20.18 | $20.28 | $19.68 | 13,262 |
2020-05-20 | $20.20 | $20.26 | $20.16 | $20.26 | $19.63 | 68,163 |
2020-05-19 | $20.18 | $20.21 | $20.14 | $20.17 | $19.54 | 42,029 |
2020-05-18 | $20.22 | $20.22 | $20.15 | $20.20 | $19.57 | 5,119 |
2020-05-15 | $20.19 | $20.19 | $20.16 | $20.17 | $19.54 | 7,742 |
2020-05-14 | $20.14 | $20.17 | $20.14 | $20.15 | $19.52 | 7,835 |
2020-05-13 | $20.15 | $20.15 | $20.12 | $20.14 | $19.51 | 8,132 |
2020-05-12 | $20.15 | $20.15 | $20.13 | $20.14 | $19.51 | 10,242 |
2020-05-11 | $20.14 | $20.15 | $20.10 | $20.15 | $19.52 | 11,909 |
2020-05-08 | $20.11 | $20.13 | $20.11 | $20.11 | $19.48 | 2,330 |
2020-05-07 | $20.11 | $20.11 | $20.04 | $20.11 | $19.48 | 69,363 |
2020-05-06 | $20.08 | $20.10 | $20.05 | $20.06 | $19.44 | 20,319 |
2020-05-05 | $20.07 | $20.11 | $20.04 | $20.08 | $19.45 | 93,685 |
2020-05-04 | $20.02 | $20.14 | $20.02 | $20.09 | $19.46 | 40,623 |
2020-05-01 | $19.90 | $20.16 | $19.90 | $20.07 | $19.44 | 63,208 |
2020-04-30 | $19.99 | $20.12 | $19.99 | $19.99 | $19.37 | 10,057 |
2020-04-29 | $20.06 | $20.10 | $20.06 | $20.06 | $19.43 | 4,091 |
2020-04-28 | $20.13 | $20.13 | $20.08 | $20.09 | $19.46 | 9,033 |
2020-04-27 | $20.16 | $20.18 | $19.98 | $20.15 | $19.52 | 81,244 |
2020-04-24 | $20.17 | $20.18 | $20.08 | $20.08 | $19.45 | 110,166 |
2020-04-23 | $20.07 | $20.12 | $20.06 | $20.12 | $19.49 | 4,567 |
2020-04-22 | $20.22 | $20.23 | $20.02 | $20.12 | $19.49 | 7,043 |
2020-04-21 | $20.26 | $20.26 | $20.03 | $20.13 | $19.50 | 30,932 |
2020-04-20 | $20.27 | $20.27 | $20.07 | $20.17 | $19.51 | 7,170 |
2020-04-17 | $20.33 | $20.33 | $20.06 | $20.10 | $19.44 | 20,838 |
2020-04-16 | $20.13 | $20.31 | $20.13 | $20.20 | $19.54 | 7,792 |
2020-04-15 | $20.28 | $20.31 | $20.08 | $20.29 | $19.63 | 10,657 |
2020-04-14 | $20.09 | $20.31 | $20.08 | $20.31 | $19.65 | 33,448 |
2020-04-13 | $20.33 | $20.33 | $20.06 | $20.30 | $19.64 | 11,433 |
2020-04-09 | $20.12 | $20.27 | $20.12 | $20.25 | $19.59 | 30,864 |
2020-04-08 | $20.12 | $20.20 | $19.96 | $20.11 | $19.45 | 43,786 |
2020-04-07 | $19.90 | $20.11 | $19.90 | $20.06 | $19.40 | 30,417 |
2020-04-06 | $20.01 | $20.17 | $20.00 | $20.01 | $19.35 | 13,040 |
2020-04-03 | $20.02 | $20.06 | $19.92 | $19.92 | $19.27 | 14,834 |
2020-04-02 | $19.97 | $19.97 | $19.87 | $19.87 | $19.22 | 6,982 |
2020-04-01 | $20.06 | $20.09 | $20.00 | $20.00 | $19.35 | 35,945 |
2020-03-31 | $20.18 | $20.18 | $20.10 | $20.10 | $19.44 | 5,032 |
2020-03-30 | $19.86 | $20.21 | $19.86 | $20.07 | $19.41 | 40,166 |
2020-03-27 | $20.23 | $20.37 | $20.13 | $20.27 | $19.61 | 116,504 |
2020-03-26 | $20.24 | $20.45 | $20.16 | $20.40 | $19.73 | 114,005 |
2020-03-25 | $19.82 | $19.99 | $19.74 | $19.99 | $19.30 | 41,094 |
2020-03-24 | $19.71 | $19.78 | $19.59 | $19.74 | $19.06 | 16,635 |
2020-03-23 | $20.01 | $20.01 | $19.37 | $19.85 | $19.17 | 61,763 |
2020-03-20 | $19.68 | $19.75 | $19.42 | $19.42 | $18.75 | 38,064 |
2020-03-19 | $19.40 | $20.10 | $19.40 | $19.63 | $18.95 | 111,255 |
2020-03-18 | $19.96 | $20.13 | $19.84 | $19.86 | $19.18 | 23,432 |
2020-03-17 | $20.19 | $20.23 | $20.13 | $20.21 | $19.52 | 56,913 |
2020-03-16 | $19.81 | $20.28 | $19.81 | $20.13 | $19.43 | 25,842 |
2020-03-13 | $19.96 | $20.30 | $19.96 | $20.29 | $19.59 | 48,912 |
2020-03-12 | $20.00 | $20.14 | $19.69 | $19.83 | $19.15 | 52,100 |
2020-03-11 | $20.59 | $20.61 | $20.50 | $20.54 | $19.83 | 52,183 |
2020-03-10 | $20.68 | $20.75 | $20.64 | $20.64 | $19.93 | 80,157 |
2020-03-09 | $20.80 | $20.80 | $20.68 | $20.72 | $20.00 | 12,461 |
2020-03-06 | $20.73 | $20.75 | $20.71 | $20.73 | $20.02 | 25,840 |
2020-03-05 | $20.70 | $20.73 | $20.70 | $20.72 | $20.00 | 24,297 |
2020-03-04 | $20.70 | $20.73 | $20.70 | $20.72 | $20.01 | 49,330 |
2020-03-03 | $20.71 | $20.73 | $20.69 | $20.72 | $20.00 | 90,224 |
2020-03-02 | $20.71 | $20.73 | $20.68 | $20.68 | $19.97 | 12,512 |
2020-02-28 | $20.72 | $20.72 | $20.68 | $20.68 | $19.97 | 23,892 |
2020-02-27 | $20.68 | $20.71 | $20.65 | $20.69 | $19.98 | 61,918 |
2020-02-26 | $20.68 | $20.69 | $20.68 | $20.69 | $19.98 | 7,025 |
2020-02-25 | $20.67 | $20.68 | $20.67 | $20.68 | $19.97 | 41,346 |
2020-02-24 | $20.67 | $20.68 | $20.66 | $20.68 | $19.97 | 17,333 |
2020-02-21 | $20.63 | $20.65 | $20.62 | $20.64 | $19.93 | 54,841 |
2020-02-20 | $20.66 | $20.66 | $20.65 | $20.66 | $19.91 | 34,138 |
2020-02-19 | $20.64 | $20.65 | $20.63 | $20.64 | $19.90 | 28,696 |
2020-02-18 | $20.62 | $20.64 | $20.60 | $20.63 | $19.89 | 47,601 |
2020-02-14 | $20.63 | $20.63 | $20.61 | $20.61 | $19.87 | 17,755 |
2020-02-13 | $20.63 | $20.63 | $20.62 | $20.62 | $19.88 | 9,382 |
2020-02-12 | $20.61 | $20.63 | $20.61 | $20.62 | $19.88 | 42,859 |
2020-02-11 | $20.63 | $20.63 | $20.59 | $20.59 | $19.85 | 56,188 |
2020-02-10 | $20.58 | $20.63 | $20.58 | $20.61 | $19.87 | 21,544 |
2020-02-07 | $20.62 | $20.62 | $20.58 | $20.60 | $19.86 | 8,141 |
2020-02-06 | $20.61 | $20.61 | $20.59 | $20.61 | $19.87 | 109,555 |
2020-02-05 | $20.61 | $20.61 | $20.59 | $20.61 | $19.87 | 6,525 |
2020-02-04 | $20.61 | $20.62 | $20.61 | $20.62 | $19.88 | 38,430 |
2020-02-03 | $20.61 | $20.62 | $20.60 | $20.62 | $19.88 | 24,542 |
2020-01-31 | $20.62 | $20.62 | $20.61 | $20.62 | $19.88 | 51,414 |
2020-01-30 | $20.62 | $20.62 | $20.61 | $20.61 | $19.87 | 17,737 |
2020-01-29 | $20.61 | $20.62 | $20.61 | $20.61 | $19.87 | 8,754 |
2020-01-28 | $20.60 | $20.60 | $20.60 | $20.60 | $19.86 | 49,281 |
2020-01-27 | $20.59 | $20.59 | $20.57 | $20.58 | $19.84 | 4,405 |
2020-01-24 | $20.59 | $20.59 | $20.55 | $20.58 | $19.84 | 51,573 |
2020-01-23 | $20.57 | $20.59 | $20.55 | $20.57 | $19.83 | 17,472 |
2020-01-22 | $20.57 | $20.58 | $20.54 | $20.56 | $19.82 | 12,872 |
2020-01-21 | $20.57 | $20.59 | $20.57 | $20.59 | $19.82 | 10,375 |
2020-01-17 | $20.60 | $20.60 | $20.53 | $20.57 | $19.79 | 52,836 |
2020-01-16 | $20.59 | $20.59 | $20.56 | $20.58 | $19.80 | 5,424 |
2020-01-15 | $20.55 | $20.58 | $20.53 | $20.54 | $19.77 | 14,507 |
2020-01-14 | $20.57 | $20.57 | $20.52 | $20.55 | $19.77 | 7,940 |
2020-01-13 | $20.52 | $20.57 | $20.52 | $20.54 | $19.76 | 10,329 |
2020-01-10 | $20.53 | $20.54 | $20.50 | $20.54 | $19.77 | 29,848 |
2020-01-09 | $20.53 | $20.55 | $20.48 | $20.51 | $19.74 | 29,182 |
2020-01-08 | $20.55 | $20.55 | $20.47 | $20.47 | $19.70 | 57,252 |
2020-01-07 | $20.52 | $20.54 | $20.48 | $20.48 | $19.71 | 3,896 |
2020-01-06 | $20.53 | $20.54 | $20.53 | $20.53 | $19.75 | 935 |
2020-01-03 | $20.51 | $20.53 | $20.47 | $20.47 | $19.70 | 10,284 |
2020-01-02 | $20.48 | $20.49 | $20.47 | $20.49 | $19.72 | 14,041 |
2019-12-31 | $20.48 | $20.50 | $20.44 | $20.47 | $19.70 | 20,372 |
2019-12-30 | $20.48 | $20.50 | $20.48 | $20.50 | $19.73 | 10,245 |
2019-12-27 | $20.50 | $20.50 | $20.49 | $20.49 | $19.72 | 1,389 |
2019-12-26 | $20.49 | $20.49 | $20.48 | $20.48 | $19.71 | 20,869 |
2019-12-24 | $20.50 | $20.50 | $20.48 | $20.48 | $19.71 | 1,436 |
2019-12-23 | $20.46 | $20.49 | $20.46 | $20.46 | $19.69 | 10,841 |
2019-12-20 | $20.46 | $20.48 | $20.46 | $20.47 | $19.70 | 1,857 |
2019-12-19 | $20.48 | $20.48 | $20.47 | $20.48 | $19.71 | 5,063 |
2019-12-18 | $20.48 | $20.48 | $20.47 | $20.47 | $19.70 | 2,319 |
2019-12-17 | $20.46 | $20.47 | $20.45 | $20.47 | $19.70 | 10,349 |
2019-12-16 | $20.47 | $20.47 | $20.46 | $20.47 | $19.70 | 13,124 |
2019-12-13 | $20.48 | $20.48 | $20.47 | $20.47 | $19.70 | 1,410 |
2019-12-12 | $20.51 | $20.51 | $20.47 | $20.49 | $19.68 | 20,954 |
2019-12-11 | $20.51 | $20.52 | $20.51 | $20.51 | $19.70 | 5,049 |
2019-12-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.69 | 839 |
2019-12-09 | $20.50 | $20.50 | $20.49 | $20.50 | $19.69 | 7,652 |
2019-12-06 | $20.49 | $20.50 | $20.49 | $20.50 | $19.69 | 114 |
2019-12-05 | $20.50 | $20.51 | $20.47 | $20.50 | $19.69 | 88,828 |
2019-12-04 | $20.50 | $20.51 | $20.49 | $20.49 | $19.68 | 27,701 |
2019-12-03 | $20.48 | $20.50 | $20.48 | $20.50 | $19.69 | 19,726 |
2019-12-02 | $20.51 | $20.51 | $20.47 | $20.47 | $19.67 | 19,645 |
2019-11-29 | $20.49 | $20.49 | $20.47 | $20.47 | $19.66 | 1,512 |
2019-11-27 | $20.48 | $20.49 | $20.47 | $20.48 | $19.67 | 20,912 |
2019-11-26 | $20.49 | $20.49 | $20.47 | $20.47 | $19.67 | 6,473 |
2019-11-25 | $20.48 | $20.48 | $20.46 | $20.46 | $19.66 | 8,802 |
2019-11-22 | $20.48 | $20.48 | $20.46 | $20.46 | $19.66 | 5,149 |
2019-11-21 | $20.47 | $20.49 | $20.44 | $20.49 | $19.68 | 12,682 |
2019-11-20 | $20.50 | $20.51 | $20.48 | $20.50 | $19.66 | 47,023 |
2019-11-19 | $20.51 | $20.51 | $20.47 | $20.50 | $19.65 | 9,516 |
2019-11-18 | $20.49 | $20.49 | $20.46 | $20.46 | $19.62 | 3,835 |
2019-11-15 | $20.48 | $20.48 | $20.46 | $20.47 | $19.63 | 11,812 |
2019-11-14 | $20.50 | $20.50 | $20.46 | $20.47 | $19.63 | 18,518 |
2019-11-13 | $20.48 | $20.48 | $20.48 | $20.48 | $19.64 | 22 |
2019-11-12 | $20.48 | $20.48 | $20.47 | $20.47 | $19.63 | 737 |
2019-11-11 | $20.47 | $20.48 | $20.47 | $20.48 | $19.63 | 1,274 |
2019-11-08 | $20.46 | $20.48 | $20.46 | $20.48 | $19.63 | 2,252 |
2019-11-07 | $20.50 | $20.52 | $20.49 | $20.49 | $19.64 | 24,856 |
2019-11-06 | $20.50 | $20.50 | $20.49 | $20.50 | $19.65 | 4,004 |
2019-11-05 | $20.51 | $20.52 | $20.51 | $20.51 | $19.67 | 1,143 |
2019-11-04 | $20.52 | $20.53 | $20.52 | $20.52 | $19.67 | 9,905 |
2019-11-01 | $20.50 | $20.52 | $20.50 | $20.52 | $19.68 | 28,478 |
2019-10-31 | $20.47 | $20.50 | $20.47 | $20.49 | $19.64 | 22,411 |
2019-10-30 | $20.47 | $20.47 | $20.47 | $20.47 | $19.62 | 205 |
2019-10-29 | $20.43 | $20.49 | $20.43 | $20.46 | $19.62 | 3,462 |
2019-10-28 | $20.48 | $20.48 | $20.47 | $20.47 | $19.63 | 2,490 |
2019-10-25 | $20.47 | $20.48 | $20.46 | $20.48 | $19.64 | 5,254 |
2019-10-24 | $20.46 | $20.47 | $20.46 | $20.47 | $19.63 | 7,040 |
2019-10-23 | $20.47 | $20.48 | $20.46 | $20.48 | $19.64 | 9,397 |
2019-10-22 | $20.47 | $20.47 | $20.46 | $20.47 | $19.62 | 2,720 |
2019-10-21 | $20.52 | $20.52 | $20.52 | $20.52 | $19.63 | 10,599 |
2019-10-18 | $20.52 | $20.52 | $20.51 | $20.52 | $19.64 | 21,538 |
2019-10-17 | $20.53 | $20.53 | $20.53 | $20.53 | $19.65 | 13,715 |
2019-10-16 | $20.52 | $20.53 | $20.52 | $20.53 | $19.65 | 9,385 |
2019-10-15 | $20.52 | $20.52 | $20.51 | $20.52 | $19.63 | 3,898 |
2019-10-14 | $20.52 | $20.52 | $20.47 | $20.52 | $19.64 | 7,236 |
2019-10-11 | $20.55 | $20.55 | $20.53 | $20.53 | $19.65 | 24,786 |
2019-10-10 | $20.53 | $20.55 | $20.53 | $20.55 | $19.66 | 25,349 |
2019-10-09 | $20.54 | $20.54 | $20.54 | $20.54 | $19.65 | 4,971 |
2019-10-08 | $20.47 | $20.54 | $20.47 | $20.53 | $19.65 | 24,356 |
2019-10-07 | $20.52 | $20.53 | $20.52 | $20.53 | $19.64 | 32,160 |
2019-10-04 | $20.50 | $20.54 | $20.48 | $20.51 | $19.63 | 108,009 |
2019-10-03 | $20.50 | $20.50 | $20.48 | $20.49 | $19.61 | 4,621 |
2019-10-02 | $20.47 | $20.50 | $20.47 | $20.48 | $19.60 | 13,865 |
2019-10-01 | $20.49 | $20.50 | $20.49 | $20.50 | $19.61 | 8,203 |
2019-09-30 | $20.48 | $20.50 | $20.48 | $20.49 | $19.61 | 6,386 |
2019-09-27 | $20.47 | $20.48 | $20.47 | $20.47 | $19.59 | 6,257 |
2019-09-26 | $20.47 | $20.49 | $20.45 | $20.47 | $19.59 | 13,302 |
2019-09-25 | $20.44 | $20.50 | $20.44 | $20.49 | $19.61 | 10,087 |
2019-09-24 | $20.52 | $20.52 | $20.47 | $20.50 | $19.59 | 7,442 |
2019-09-23 | $20.50 | $20.52 | $20.50 | $20.51 | $19.59 | 4,453 |
2019-09-20 | $20.51 | $20.51 | $20.50 | $20.50 | $19.58 | 1,421 |
2019-09-19 | $20.51 | $20.51 | $20.46 | $20.48 | $19.56 | 8,936 |
2019-09-18 | $20.48 | $20.48 | $20.48 | $20.48 | $19.56 | 36,169 |
2019-09-17 | $20.46 | $20.49 | $20.44 | $20.47 | $19.55 | 12,746 |
2019-09-16 | $20.50 | $20.50 | $20.46 | $20.46 | $19.54 | 13,800 |
2019-09-13 | $20.48 | $20.51 | $20.46 | $20.46 | $19.54 | 20,500 |
2019-09-12 | $20.54 | $20.54 | $20.49 | $20.50 | $19.58 | 25,741 |
2019-09-11 | $20.56 | $20.56 | $20.47 | $20.51 | $19.59 | 21,675 |
2019-09-10 | $20.55 | $20.56 | $20.52 | $20.53 | $19.61 | 5,300 |
2019-09-09 | $20.53 | $20.57 | $20.51 | $20.53 | $19.61 | 30,050 |
2019-09-06 | $20.57 | $20.57 | $20.54 | $20.54 | $19.62 | 24,507 |
2019-09-05 | $20.56 | $20.58 | $20.54 | $20.57 | $19.65 | 32,763 |
2019-09-04 | $20.54 | $20.57 | $20.53 | $20.54 | $19.62 | 11,742 |
2019-09-03 | $20.57 | $20.57 | $20.55 | $20.57 | $19.65 | 7,307 |
2019-08-30 | $20.54 | $20.57 | $20.53 | $20.53 | $19.61 | 16,875 |
2019-08-29 | $20.55 | $20.55 | $20.54 | $20.54 | $19.62 | 1,750 |
2019-08-28 | $20.54 | $20.58 | $20.54 | $20.57 | $19.65 | 25,166 |
2019-08-27 | $20.55 | $20.55 | $20.54 | $20.54 | $19.62 | 3,821 |
2019-08-26 | $20.55 | $20.57 | $20.55 | $20.55 | $19.63 | 21,103 |
2019-08-23 | $20.57 | $20.58 | $20.54 | $20.54 | $19.62 | 1,694 |
2019-08-22 | $20.57 | $20.57 | $20.54 | $20.54 | $19.62 | 920 |
2019-08-21 | $20.57 | $20.57 | $20.54 | $20.54 | $19.62 | 330 |
2019-08-20 | $20.61 | $20.62 | $20.58 | $20.58 | $19.62 | 18,271 |
2019-08-19 | $20.57 | $20.62 | $20.56 | $20.56 | $19.61 | 51,804 |
2019-08-16 | $20.61 | $20.61 | $20.57 | $20.57 | $19.61 | 49,702 |
2019-08-15 | $20.55 | $20.58 | $20.54 | $20.55 | $19.59 | 30,426 |
2019-08-14 | $20.56 | $20.57 | $20.55 | $20.55 | $19.59 | 4,218 |
2019-08-13 | $20.55 | $20.58 | $20.54 | $20.54 | $19.58 | 3,301 |
2019-08-12 | $20.56 | $20.56 | $20.56 | $20.56 | $19.60 | 124 |
2019-08-09 | $20.55 | $20.55 | $20.52 | $20.55 | $19.59 | 291 |
2019-08-08 | $20.55 | $20.55 | $20.52 | $20.52 | $19.56 | 1,000 |
2019-08-07 | $20.53 | $20.53 | $20.53 | $20.53 | $19.57 | 200 |
2019-08-06 | $20.56 | $20.56 | $20.48 | $20.50 | $19.55 | 33,507 |
2019-08-05 | $20.55 | $20.55 | $20.52 | $20.52 | $19.56 | 894 |
2019-08-02 | $20.53 | $20.53 | $20.48 | $20.49 | $19.54 | 587 |
2019-08-01 | $20.47 | $20.53 | $20.44 | $20.48 | $19.53 | 49,032 |
2019-07-31 | $20.48 | $20.51 | $20.47 | $20.47 | $19.52 | 2,119 |
2019-07-30 | $20.45 | $20.50 | $20.42 | $20.47 | $19.52 | 1,496 |
2019-07-29 | $20.44 | $20.48 | $20.42 | $20.45 | $19.49 | 174,749 |
2019-07-26 | $20.45 | $20.45 | $20.42 | $20.45 | $19.50 | 19,932 |
2019-07-25 | $20.46 | $20.48 | $20.45 | $20.45 | $19.50 | 27,070 |
2019-07-24 | $20.44 | $20.44 | $20.42 | $20.43 | $19.48 | 6,197 |
2019-07-23 | $20.46 | $20.46 | $20.44 | $20.45 | $19.50 | 10,231 |
2019-07-22 | $20.49 | $20.50 | $20.45 | $20.48 | $19.49 | 24,079 |
2019-07-19 | $20.49 | $20.49 | $20.44 | $20.46 | $19.47 | 2,363 |
2019-07-18 | $20.47 | $20.47 | $20.41 | $20.47 | $19.48 | 19,681 |
2019-07-17 | $20.47 | $20.47 | $20.39 | $20.43 | $19.44 | 10,150 |
2019-07-16 | $20.46 | $20.46 | $20.43 | $20.46 | $19.47 | 5,048 |
2019-07-15 | $20.46 | $20.47 | $20.42 | $20.46 | $19.47 | 47,110 |
2019-07-12 | $20.45 | $20.45 | $20.38 | $20.45 | $19.46 | 7,129 |
2019-07-11 | $20.45 | $20.45 | $20.41 | $20.45 | $19.46 | 25,405 |
2019-07-10 | $20.39 | $20.41 | $20.37 | $20.41 | $19.42 | 121,040 |
2019-07-09 | $20.42 | $20.44 | $20.41 | $20.41 | $19.42 | 34,062 |
2019-07-08 | $20.41 | $20.41 | $20.40 | $20.41 | $19.42 | 5,209 |
2019-07-05 | $20.43 | $20.43 | $20.41 | $20.41 | $19.42 | 441 |
2019-07-03 | $20.38 | $20.40 | $20.38 | $20.40 | $19.41 | 360 |
2019-07-02 | $20.39 | $20.39 | $20.39 | $20.39 | $19.40 | 0 |
2019-07-01 | $20.41 | $20.41 | $20.39 | $20.39 | $19.40 | 1,301 |
2019-06-28 | $20.41 | $20.41 | $20.40 | $20.40 | $19.41 | 1,277 |
2019-06-27 | $20.36 | $20.36 | $20.36 | $20.36 | $19.38 | 0 |
2019-06-26 | $20.37 | $20.37 | $20.37 | $20.37 | $19.38 | 42 |
2019-06-25 | $20.40 | $20.40 | $20.37 | $20.37 | $19.38 | 860 |
2019-06-24 | $20.35 | $20.35 | $20.33 | $20.35 | $19.37 | 2,668 |
2019-06-21 | $20.36 | $20.36 | $20.34 | $20.34 | $19.35 | 581 |
2019-06-20 | $20.35 | $20.35 | $20.34 | $20.34 | $19.35 | 2,906 |
2019-06-19 | $20.34 | $20.34 | $20.34 | $20.34 | $19.35 | 0 |
2019-06-18 | $20.34 | $20.34 | $20.34 | $20.34 | $19.36 | 5 |
2019-06-17 | $20.37 | $20.37 | $20.35 | $20.35 | $19.36 | 7,281 |
2019-06-14 | $20.35 | $20.36 | $20.33 | $20.33 | $19.34 | 9,259 |
2019-06-13 | $20.37 | $20.37 | $20.37 | $20.37 | $19.35 | 309 |
2019-06-12 | $20.40 | $20.40 | $20.37 | $20.37 | $19.34 | 3,994 |
2019-06-11 | $20.38 | $20.38 | $20.33 | $20.37 | $19.34 | 8,755 |
2019-06-10 | $20.37 | $20.37 | $20.35 | $20.35 | $19.32 | 786 |
2019-06-07 | $20.39 | $20.39 | $20.38 | $20.39 | $19.36 | 4,484 |
2019-06-06 | $20.35 | $20.36 | $20.34 | $20.34 | $19.32 | 6,384 |
2019-06-05 | $20.38 | $20.38 | $20.35 | $20.35 | $19.33 | 1,152 |
2019-06-04 | $20.38 | $20.38 | $20.35 | $20.35 | $19.32 | 1,524 |
2019-06-03 | $20.34 | $20.34 | $20.34 | $20.34 | $19.31 | 1,203 |
2019-05-31 | $20.36 | $20.36 | $20.33 | $20.33 | $19.31 | 1,251 |
2019-05-30 | $20.36 | $20.36 | $20.32 | $20.32 | $19.30 | 3,484 |
2019-05-29 | $20.35 | $20.35 | $20.32 | $20.32 | $19.30 | 2,238 |
2019-05-28 | $20.29 | $20.32 | $20.29 | $20.31 | $19.29 | 2,176 |
2019-05-24 | $20.27 | $20.33 | $20.27 | $20.30 | $19.28 | 5,301 |
2019-05-23 | $20.30 | $20.30 | $20.28 | $20.28 | $19.26 | 2,467 |
2019-05-22 | $20.29 | $20.29 | $20.28 | $20.28 | $19.26 | 985 |
2019-05-21 | $20.29 | $20.29 | $20.29 | $20.29 | $19.27 | 0 |
2019-05-20 | $20.29 | $20.33 | $20.29 | $20.33 | $19.27 | 245 |
2019-05-17 | $20.38 | $20.38 | $20.35 | $20.35 | $19.29 | 750 |
2019-05-16 | $20.32 | $20.32 | $20.32 | $20.32 | $19.26 | 0 |
2019-05-15 | $20.28 | $20.33 | $20.28 | $20.31 | $19.25 | 5,068 |
2019-05-14 | $20.34 | $20.34 | $20.31 | $20.31 | $19.25 | 5,438 |
2019-05-13 | $20.28 | $20.30 | $20.28 | $20.30 | $19.24 | 513 |
2019-05-10 | $20.28 | $20.28 | $20.28 | $20.28 | $19.22 | 0 |
2019-05-09 | $20.29 | $20.29 | $20.27 | $20.27 | $19.22 | 2,494 |
2019-05-08 | $20.27 | $20.28 | $20.26 | $20.26 | $19.20 | 4,999 |
2019-05-07 | $20.28 | $20.28 | $20.27 | $20.27 | $19.22 | 1,024 |
2019-05-06 | $20.27 | $20.27 | $20.27 | $20.27 | $19.22 | 0 |
2019-05-03 | $20.26 | $20.26 | $20.26 | $20.26 | $19.20 | 0 |
2019-05-02 | $20.26 | $20.29 | $20.26 | $20.28 | $19.22 | 2,886 |
2019-05-01 | $20.28 | $20.28 | $20.25 | $20.25 | $19.19 | 5,390 |
2019-04-30 | $20.25 | $20.25 | $20.25 | $20.25 | $19.20 | 2 |
2019-04-29 | $20.25 | $20.25 | $20.25 | $20.25 | $19.19 | 0 |
2019-04-26 | $20.28 | $20.28 | $20.25 | $20.25 | $19.20 | 5,718 |
2019-04-25 | $20.26 | $20.27 | $20.25 | $20.25 | $19.19 | 1,730 |
2019-04-24 | $20.23 | $20.23 | $20.23 | $20.23 | $19.18 | 0 |
2019-04-23 | $20.27 | $20.27 | $20.22 | $20.22 | $19.16 | 6,147 |
2019-04-22 | $20.27 | $20.27 | $20.27 | $20.27 | $19.17 | 0 |
2019-04-18 | $20.26 | $20.26 | $20.26 | $20.26 | $19.17 | 0 |
2019-04-17 | $20.29 | $20.29 | $20.26 | $20.26 | $19.17 | 1,700 |
2019-04-16 | $20.26 | $20.26 | $20.24 | $20.24 | $19.15 | 753 |
2019-04-15 | $20.23 | $20.29 | $20.23 | $20.24 | $19.15 | 11,990 |
2019-04-12 | $20.25 | $20.25 | $20.25 | $20.25 | $19.16 | 0 |
2019-04-11 | $20.23 | $20.24 | $20.22 | $20.24 | $19.15 | 18,974 |
2019-04-10 | $20.26 | $20.26 | $20.23 | $20.25 | $19.16 | 14,758 |
2019-04-09 | $20.24 | $20.28 | $20.24 | $20.26 | $19.17 | 9,035 |
2019-04-08 | $20.24 | $20.28 | $20.23 | $20.26 | $19.17 | 14,681 |
2019-04-05 | $20.28 | $20.28 | $20.26 | $20.26 | $19.17 | 854 |
2019-04-04 | $20.28 | $20.28 | $20.26 | $20.26 | $19.17 | 820 |
2019-04-03 | $20.29 | $20.29 | $20.26 | $20.26 | $19.17 | 13,019 |
2019-04-02 | $20.27 | $20.27 | $20.27 | $20.27 | $19.17 | 0 |
2019-04-01 | $20.26 | $20.26 | $20.24 | $20.24 | $19.15 | 978 |
2019-03-29 | $20.23 | $20.29 | $20.23 | $20.27 | $19.18 | 1,695 |
2019-03-28 | $20.27 | $20.28 | $20.27 | $20.27 | $19.17 | 3,415 |
2019-03-27 | $20.27 | $20.27 | $20.27 | $20.27 | $19.17 | 30 |
2019-03-26 | $20.25 | $20.25 | $20.25 | $20.25 | $19.16 | 0 |
2019-03-25 | $20.27 | $20.27 | $20.25 | $20.25 | $19.16 | 1,464 |
2019-03-22 | $20.25 | $20.25 | $20.23 | $20.23 | $19.14 | 1,290 |
2019-03-21 | $20.23 | $20.23 | $20.22 | $20.22 | $19.13 | 5,842 |
2019-03-20 | $20.26 | $20.26 | $20.25 | $20.25 | $19.12 | 2,509 |
2019-03-19 | $20.25 | $20.27 | $20.25 | $20.25 | $19.12 | 2,074 |
2019-03-18 | $20.27 | $20.27 | $20.25 | $20.25 | $19.12 | 2,701 |
2019-03-15 | $20.25 | $20.25 | $20.24 | $20.24 | $19.11 | 5,785 |
2019-03-14 | $20.23 | $20.23 | $20.23 | $20.23 | $19.10 | 24 |
2019-03-13 | $20.25 | $20.25 | $20.24 | $20.25 | $19.12 | 2,559 |
2019-03-12 | $20.25 | $20.25 | $20.22 | $20.24 | $19.11 | 6,988 |
2019-03-11 | $20.25 | $20.25 | $20.23 | $20.23 | $19.10 | 830 |
2019-03-08 | $20.24 | $20.24 | $20.23 | $20.23 | $19.10 | 641 |
2019-03-07 | $20.23 | $20.23 | $20.23 | $20.23 | $19.10 | 4 |
2019-03-06 | $20.21 | $20.21 | $20.21 | $20.21 | $19.09 | 28 |
2019-03-05 | $20.28 | $20.28 | $20.21 | $20.21 | $19.09 | 8,900 |
2019-03-04 | $20.23 | $20.23 | $20.20 | $20.21 | $19.09 | 2,784 |
2019-03-01 | $20.23 | $20.23 | $20.21 | $20.21 | $19.08 | 6,271 |
2019-02-28 | $20.21 | $20.21 | $20.20 | $20.20 | $19.07 | 3,605 |
2019-02-27 | $20.20 | $20.20 | $20.19 | $20.20 | $19.08 | 11,822 |
2019-02-26 | $20.22 | $20.22 | $20.21 | $20.22 | $19.09 | 8,010 |
2019-02-25 | $20.17 | $20.26 | $20.17 | $20.21 | $19.08 | 12,743 |
2019-02-22 | $20.22 | $20.22 | $20.18 | $20.21 | $19.09 | 14,214 |
2019-02-21 | $20.23 | $20.25 | $20.20 | $20.20 | $19.08 | 6,361 |
2019-02-20 | $20.26 | $20.26 | $20.24 | $20.24 | $19.07 | 1,970 |
2019-02-19 | $20.23 | $20.23 | $20.23 | $20.23 | $19.07 | 0 |
2019-02-15 | $20.24 | $20.24 | $20.21 | $20.22 | $19.05 | 15,810 |
2019-02-14 | $20.23 | $20.23 | $20.23 | $20.23 | $19.06 | 0 |
2019-02-13 | $20.23 | $20.23 | $20.23 | $20.23 | $19.07 | 0 |
2019-02-12 | $20.20 | $20.20 | $20.20 | $20.20 | $19.04 | 10,000 |
2019-02-11 | $20.22 | $20.22 | $20.20 | $20.20 | $19.04 | 498 |
2019-02-08 | $20.21 | $20.21 | $20.21 | $20.21 | $19.04 | 0 |
2019-02-07 | $20.22 | $20.22 | $20.22 | $20.22 | $19.05 | 0 |
2019-02-06 | $20.19 | $20.19 | $20.19 | $20.19 | $19.03 | 0 |
2019-02-05 | $20.21 | $20.21 | $20.16 | $20.19 | $19.03 | 9,031 |
2019-02-04 | $20.19 | $20.19 | $20.19 | $20.19 | $19.03 | 0 |
2019-02-01 | $20.18 | $20.18 | $20.18 | $20.18 | $19.02 | 3 |
2019-01-31 | $20.19 | $20.19 | $20.18 | $20.18 | $19.02 | 13,900 |
2019-01-30 | $20.14 | $20.20 | $20.13 | $20.17 | $19.01 | 10,356 |
2019-01-29 | $20.21 | $20.21 | $20.13 | $20.17 | $19.01 | 7,515 |
2019-01-28 | $20.15 | $20.15 | $20.06 | $20.14 | $18.98 | 14,000 |
2019-01-25 | $20.16 | $20.16 | $20.16 | $20.16 | $19.00 | 0 |
2019-01-24 | $20.17 | $20.18 | $20.15 | $20.16 | $19.00 | 6,630 |
2019-01-23 | $20.19 | $20.19 | $20.19 | $20.19 | $19.03 | 0 |
2019-01-22 | $20.20 | $20.20 | $20.20 | $20.20 | $19.00 | 0 |
2019-01-18 | $20.18 | $20.19 | $20.18 | $20.19 | $18.99 | 1,251 |
2019-01-17 | $20.19 | $20.20 | $20.19 | $20.19 | $18.99 | 2,783 |
2019-01-16 | $20.18 | $20.18 | $20.18 | $20.18 | $18.98 | 0 |
2019-01-15 | $20.20 | $20.20 | $20.18 | $20.18 | $18.98 | 2,000 |
2019-01-14 | $20.19 | $20.19 | $20.18 | $20.18 | $18.98 | 534 |
2019-01-11 | $20.15 | $20.18 | $20.15 | $20.18 | $18.98 | 255 |
2019-01-10 | $20.18 | $20.18 | $20.18 | $20.18 | $18.98 | 1 |
2019-01-09 | $20.20 | $20.20 | $20.18 | $20.18 | $18.98 | 2,474 |
2019-01-08 | $20.19 | $20.19 | $20.19 | $20.19 | $18.99 | 0 |
2019-01-07 | $20.18 | $20.18 | $20.18 | $20.18 | $18.98 | 83 |
2019-01-04 | $20.22 | $20.23 | $20.19 | $20.19 | $18.99 | 1,810 |
2019-01-03 | $20.19 | $20.20 | $20.17 | $20.17 | $18.98 | 3,974 |
2019-01-02 | $20.18 | $20.18 | $20.16 | $20.16 | $18.96 | 100 |
2018-12-31 | $20.18 | $20.18 | $20.18 | $20.18 | $18.98 | 0 |
2018-12-28 | $20.16 | $20.16 | $20.15 | $20.15 | $18.95 | 6,895 |
2018-12-27 | $20.14 | $20.16 | $20.14 | $20.14 | $18.95 | 3,776 |
2018-12-26 | $20.17 | $20.18 | $20.14 | $20.14 | $18.94 | 6,000 |
2018-12-24 | $20.14 | $20.14 | $20.14 | $20.14 | $18.94 | 0 |
2018-12-21 | $20.16 | $20.16 | $20.14 | $20.14 | $18.94 | 3,505 |
2018-12-20 | $20.15 | $20.15 | $20.13 | $20.13 | $18.94 | 591 |
2018-12-19 | $20.12 | $20.12 | $20.12 | $20.12 | $18.92 | 0 |
2018-12-18 | $20.16 | $20.16 | $20.11 | $20.13 | $18.93 | 1,100 |
2018-12-17 | $20.14 | $20.16 | $20.13 | $20.14 | $18.91 | 2,336 |
2018-12-14 | $20.16 | $20.16 | $20.14 | $20.14 | $18.91 | 691 |
2018-12-13 | $20.14 | $20.14 | $20.14 | $20.14 | $18.91 | 0 |
2018-12-12 | $20.16 | $20.16 | $20.14 | $20.14 | $18.91 | 8,283 |
2018-12-11 | $20.18 | $20.18 | $20.14 | $20.14 | $18.91 | 1,250 |
2018-12-10 | $20.20 | $20.20 | $20.19 | $20.19 | $18.95 | 1,296 |
2018-12-07 | $20.19 | $20.19 | $20.19 | $20.19 | $18.96 | 100 |
2018-12-06 | $20.18 | $20.18 | $20.16 | $20.17 | $18.94 | 9,925 |
2018-12-04 | $20.16 | $20.16 | $20.16 | $20.16 | $18.92 | 496 |
2018-12-03 | $20.15 | $20.16 | $20.15 | $20.15 | $18.92 | 1,522 |
2018-11-30 | $20.09 | $20.09 | $20.09 | $20.09 | $18.87 | 0 |
2018-11-29 | $20.09 | $20.09 | $20.09 | $20.09 | $18.87 | 0 |
2018-11-28 | $20.09 | $20.09 | $20.09 | $20.09 | $18.87 | 0 |
2018-11-27 | $20.09 | $20.09 | $20.09 | $20.09 | $18.87 | 1,500 |
First Trust Short Duration Managed Municipal ETF (FSMB) News Headlines
Recent First Trust Short Duration Managed Municipal ETF (FSMB) News
Similar Companies to First Trust Short Duration Managed Municipal ETF (FSMB) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |