First Trust Short Duration Managed Municipal ETF (FSMB) Exchange: NYSE ARCA

Data as of April 24, 2024

$19.80 ($-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 April 24, 2024
Open $19.79
Previous Close $19.80
High $19.81
Low $19.77
Adjusted Open $19.79
Previous Adjusted Close $19.80
Adjusted High $19.81
Adjusted Low $19.77

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").

Historical Stock Data for First Trust Short Duration Managed Municipal ETF (FSMB)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.