First Trust Ultra Short Duration Municipal ETF (FUMB) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.06 ($0.00) 0.00%
First Trust Ultra Short Duration Municipal ETF - Daily Information
Click for more stock information on First Trust Ultra Short Duration Municipal ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.07 |
Previous Close | $20.06 |
High | $20.07 |
Low | $20.04 |
Adjusted Open | $20.07 |
Previous Adjusted Close | $20.06 |
Adjusted High | $20.07 |
Adjusted Low | $20.04 |
About First Trust Ultra Short Duration Municipal ETF (FUMB)
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 Under normal market conditions, the weighted average duration of the Fund's portfolio is expected to be less than one year. 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 Municipal Securities issued in states with growing populations and healthy employment trends.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 Municipal Securities 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. Under normal market conditions, the Fund will invest at least 80% of its net assets 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 20% 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. These higher yielding securities are included in the Fund's portfolio to enhance the Fund's investment returns.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 Ultra Short Duration Municipal ETF (FUMB)
Historical Stock Data for First Trust Ultra Short Duration Municipal ETF (FUMB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $20.07 | $20.07 | $20.04 | $20.06 | $20.06 | 31,225 |
2025-04-28 | $20.05 | $20.06 | $20.04 | $20.06 | $20.06 | 36,302 |
2025-04-25 | $20.01 | $20.05 | $20.01 | $20.05 | $20.05 | 35,706 |
2025-04-24 | $20.01 | $20.04 | $20.01 | $20.01 | $20.01 | 564,837 |
2025-04-23 | $19.99 | $20.04 | $19.99 | $20.01 | $20.01 | 29,050 |
2025-04-22 | $20.02 | $20.03 | $19.99 | $20.01 | $20.01 | 123,217 |
2025-04-21 | $20.06 | $20.07 | $20.05 | $20.06 | $20.01 | 48,013 |
2025-04-17 | $20.05 | $20.07 | $20.04 | $20.05 | $20.05 | 44,187 |
2025-04-16 | $20.05 | $20.06 | $20.04 | $20.04 | $20.04 | 38,524 |
2025-04-15 | $20.07 | $20.07 | $20.05 | $20.06 | $20.06 | 140,835 |
2025-04-14 | $20.03 | $20.08 | $20.03 | $20.05 | $20.05 | 52,850 |
2025-04-11 | $20.07 | $20.07 | $20.03 | $20.03 | $20.03 | 46,742 |
2025-04-10 | $20.07 | $20.11 | $20.02 | $20.09 | $20.09 | 55,486 |
2025-04-09 | $20.11 | $20.22 | $19.91 | $20.08 | $20.08 | 121,017 |
2025-04-08 | $20.07 | $20.09 | $20.01 | $20.09 | $20.09 | 72,669 |
2025-04-07 | $20.07 | $20.23 | $19.99 | $20.05 | $20.05 | 81,130 |
2025-04-04 | $20.12 | $20.15 | $20.11 | $20.15 | $20.15 | 93,447 |
2025-04-03 | $20.10 | $20.15 | $20.10 | $20.15 | $20.15 | 67,553 |
2025-04-02 | $20.10 | $20.12 | $20.10 | $20.11 | $20.11 | 64,488 |
2025-04-01 | $20.11 | $20.11 | $20.09 | $20.11 | $20.11 | 19,535 |
2025-03-31 | $20.10 | $20.10 | $20.09 | $20.10 | $20.10 | 23,729 |
2025-03-28 | $20.09 | $20.10 | $20.07 | $20.08 | $20.08 | 260,312 |
2025-03-27 | $20.08 | $20.09 | $20.06 | $20.07 | $20.07 | 17,295 |
2025-03-26 | $20.12 | $20.14 | $20.11 | $20.12 | $20.07 | 62,141 |
2025-03-25 | $20.12 | $20.13 | $20.11 | $20.12 | $20.07 | 28,484 |
2025-03-24 | $20.13 | $20.13 | $20.11 | $20.11 | $20.11 | 26,695 |
2025-03-21 | $20.12 | $20.13 | $20.10 | $20.10 | $20.10 | 19,388 |
2025-03-20 | $20.12 | $20.13 | $20.11 | $20.11 | $20.11 | 28,284 |
2025-03-19 | $20.12 | $20.12 | $20.11 | $20.11 | $20.11 | 17,982 |
2025-03-18 | $20.13 | $20.13 | $20.11 | $20.12 | $20.12 | 79,757 |
2025-03-17 | $20.12 | $20.13 | $20.11 | $20.12 | $20.12 | 16,657 |
2025-03-14 | $20.12 | $20.13 | $20.11 | $20.12 | $20.12 | 23,327 |
2025-03-13 | $20.12 | $20.12 | $20.10 | $20.12 | $20.12 | 40,737 |
2025-03-12 | $20.11 | $20.12 | $20.09 | $20.12 | $20.12 | 75,342 |
2025-03-11 | $20.11 | $20.12 | $20.10 | $20.12 | $20.12 | 19,261 |
2025-03-10 | $20.11 | $20.13 | $20.10 | $20.12 | $20.12 | 98,821 |
2025-03-07 | $20.13 | $20.13 | $20.10 | $20.11 | $20.11 | 34,382 |
2025-03-06 | $20.12 | $20.12 | $20.10 | $20.10 | $20.10 | 37,845 |
2025-03-05 | $20.12 | $20.13 | $20.10 | $20.11 | $20.11 | 166,159 |
2025-03-04 | $20.12 | $20.13 | $20.10 | $20.10 | $20.10 | 75,817 |
2025-03-03 | $20.09 | $20.11 | $20.09 | $20.11 | $20.11 | 55,556 |
2025-02-28 | $20.10 | $20.11 | $20.09 | $20.09 | $20.09 | 64,136 |
2025-02-27 | $20.11 | $20.11 | $20.09 | $20.09 | $20.09 | 20,183 |
2025-02-26 | $20.11 | $20.11 | $20.09 | $20.09 | $20.09 | 51,915 |
2025-02-25 | $20.10 | $20.11 | $20.09 | $20.09 | $20.09 | 18,395 |
2025-02-24 | $20.09 | $20.10 | $20.09 | $20.10 | $20.10 | 276,042 |
2025-02-21 | $20.09 | $20.11 | $20.09 | $20.11 | $20.11 | 65,822 |
2025-02-20 | $20.14 | $20.14 | $20.12 | $20.13 | $20.08 | 24,932 |
2025-02-19 | $20.12 | $20.15 | $20.12 | $20.15 | $20.10 | 85,746 |
2025-02-18 | $20.14 | $20.14 | $20.12 | $20.13 | $20.08 | 103,378 |
2025-02-14 | $20.15 | $20.15 | $20.12 | $20.13 | $20.08 | 80,626 |
2025-02-13 | $20.13 | $20.13 | $20.11 | $20.12 | $20.07 | 58,039 |
2025-02-12 | $20.10 | $20.13 | $20.10 | $20.12 | $20.07 | 85,121 |
2025-02-11 | $20.13 | $20.13 | $20.12 | $20.13 | $20.08 | 27,494 |
2025-02-10 | $20.14 | $20.14 | $20.11 | $20.11 | $20.06 | 88,632 |
2025-02-07 | $20.13 | $20.14 | $20.12 | $20.13 | $20.08 | 75,836 |
2025-02-06 | $20.13 | $20.14 | $20.11 | $20.13 | $20.13 | 99,759 |
2025-02-05 | $20.14 | $20.14 | $20.11 | $20.12 | $20.12 | 113,847 |
2025-02-04 | $20.16 | $20.16 | $20.11 | $20.13 | $20.13 | 73,042 |
2025-02-03 | $20.15 | $20.15 | $20.10 | $20.11 | $20.11 | 51,680 |
2025-01-31 | $20.12 | $20.16 | $20.10 | $20.11 | $20.11 | 62,661 |
2025-01-30 | $20.10 | $20.11 | $20.10 | $20.11 | $20.11 | 17,688 |
2025-01-29 | $20.12 | $20.12 | $20.10 | $20.12 | $20.12 | 73,792 |
2025-01-28 | $20.12 | $20.12 | $20.09 | $20.09 | $20.09 | 48,609 |
2025-01-27 | $20.11 | $20.11 | $20.09 | $20.10 | $20.10 | 26,419 |
2025-01-24 | $20.06 | $20.10 | $20.06 | $20.09 | $20.09 | 38,806 |
2025-01-23 | $20.11 | $20.11 | $20.08 | $20.09 | $20.09 | 31,837 |
2025-01-22 | $20.12 | $20.12 | $20.07 | $20.10 | $20.10 | 83,803 |
2025-01-21 | $20.14 | $20.15 | $20.13 | $20.14 | $20.09 | 38,511 |
2025-01-17 | $20.15 | $20.15 | $20.12 | $20.13 | $20.08 | 59,741 |
2025-01-16 | $20.12 | $20.15 | $20.12 | $20.14 | $20.09 | 47,633 |
2025-01-15 | $20.17 | $20.17 | $20.10 | $20.16 | $20.11 | 48,536 |
2025-01-14 | $20.11 | $20.17 | $20.11 | $20.14 | $20.14 | 709,788 |
2025-01-13 | $20.12 | $20.14 | $20.09 | $20.13 | $20.13 | 198,301 |
2025-01-10 | $20.18 | $20.18 | $20.09 | $20.11 | $20.11 | 136,580 |
2025-01-08 | $20.11 | $20.11 | $20.09 | $20.10 | $20.10 | 35,324 |
2025-01-07 | $20.11 | $20.11 | $20.08 | $20.08 | $20.08 | 112,825 |
2025-01-06 | $20.08 | $20.11 | $20.08 | $20.11 | $20.11 | 82,305 |
2025-01-03 | $20.09 | $20.09 | $20.08 | $20.09 | $20.09 | 73,036 |
2025-01-02 | $20.06 | $20.09 | $20.06 | $20.07 | $20.07 | 40,665 |
2024-12-31 | $20.09 | $20.09 | $20.07 | $20.09 | $20.09 | 52,720 |
2024-12-30 | $20.10 | $20.10 | $20.07 | $20.08 | $20.08 | 157,027 |
2024-12-27 | $20.08 | $20.09 | $20.08 | $20.09 | $20.09 | 22,527 |
2024-12-26 | $20.08 | $20.09 | $20.07 | $20.08 | $20.08 | 109,064 |
2024-12-24 | $20.10 | $20.10 | $20.07 | $20.07 | $20.07 | 7,216 |
2024-12-23 | $20.08 | $20.08 | $20.07 | $20.08 | $20.08 | 95,930 |
2024-12-20 | $20.05 | $20.08 | $20.05 | $20.08 | $20.08 | 60,056 |
2024-12-19 | $20.08 | $20.08 | $20.00 | $20.07 | $20.07 | 38,730 |
2024-12-18 | $20.09 | $20.09 | $20.07 | $20.08 | $20.08 | 101,845 |
2024-12-17 | $20.08 | $20.13 | $20.06 | $20.08 | $20.08 | 30,298 |
2024-12-16 | $20.09 | $20.09 | $20.07 | $20.07 | $20.07 | 41,945 |
2024-12-13 | $20.09 | $20.10 | $20.08 | $20.08 | $20.08 | 13,860 |
2024-12-12 | $20.12 | $20.14 | $20.11 | $20.12 | $20.07 | 36,535 |
2024-12-11 | $20.13 | $20.14 | $20.12 | $20.13 | $20.08 | 66,348 |
2024-12-10 | $20.12 | $20.14 | $20.10 | $20.12 | $20.07 | 74,136 |
2024-12-09 | $20.16 | $20.16 | $20.14 | $20.15 | $20.09 | 36,786 |
2024-12-06 | $20.14 | $20.15 | $20.13 | $20.15 | $20.10 | 38,371 |
2024-12-05 | $20.14 | $20.14 | $20.11 | $20.14 | $20.09 | 64,842 |
2024-12-04 | $20.11 | $20.13 | $20.10 | $20.13 | $20.08 | 23,516 |
2024-12-03 | $20.11 | $20.12 | $20.10 | $20.11 | $20.06 | 49,457 |
2024-12-02 | $20.14 | $20.14 | $20.10 | $20.12 | $20.07 | 19,441 |
2024-11-29 | $20.12 | $20.12 | $20.10 | $20.11 | $20.06 | 9,389 |
2024-11-27 | $20.10 | $20.10 | $20.09 | $20.10 | $20.05 | 20,050 |
2024-11-26 | $20.08 | $20.10 | $20.08 | $20.10 | $20.05 | 25,524 |
2024-11-25 | $20.09 | $20.10 | $20.09 | $20.10 | $20.05 | 13,785 |
2024-11-22 | $20.10 | $20.10 | $20.06 | $20.06 | $20.01 | 60,900 |
2024-11-21 | $20.09 | $20.09 | $20.07 | $20.09 | $20.04 | 172,871 |
2024-11-20 | $20.12 | $20.14 | $20.11 | $20.13 | $20.03 | 24,408 |
2024-11-19 | $20.10 | $20.14 | $20.10 | $20.14 | $20.04 | 60,914 |
2024-11-18 | $20.13 | $20.13 | $20.10 | $20.12 | $20.01 | 12,603 |
2024-11-15 | $20.10 | $20.13 | $20.10 | $20.12 | $20.12 | 48,693 |
2024-11-14 | $20.11 | $20.11 | $20.10 | $20.10 | $20.10 | 13,492 |
2024-11-13 | $20.09 | $20.11 | $20.09 | $20.10 | $20.10 | 20,249 |
2024-11-12 | $20.10 | $20.11 | $20.09 | $20.10 | $20.10 | 12,598 |
2024-11-11 | $20.12 | $20.12 | $20.09 | $20.10 | $20.10 | 67,026 |
2024-11-08 | $20.09 | $20.11 | $20.09 | $20.11 | $20.11 | 7,932 |
2024-11-07 | $20.08 | $20.09 | $20.07 | $20.08 | $20.08 | 17,295 |
2024-11-06 | $20.07 | $20.08 | $20.05 | $20.07 | $20.07 | 25,986 |
2024-11-05 | $20.09 | $20.09 | $20.08 | $20.09 | $20.09 | 35,417 |
2024-11-04 | $20.08 | $20.09 | $20.07 | $20.09 | $20.09 | 43,335 |
2024-11-01 | $20.09 | $20.09 | $20.07 | $20.08 | $20.08 | 37,600 |
2024-10-31 | $20.09 | $20.09 | $20.07 | $20.07 | $20.07 | 37,729 |
2024-10-30 | $20.07 | $20.09 | $20.06 | $20.08 | $20.08 | 32,440 |
2024-10-29 | $20.06 | $20.08 | $20.05 | $20.06 | $20.06 | 36,200 |
2024-10-28 | $20.06 | $20.09 | $20.06 | $20.09 | $20.09 | 74,339 |
2024-10-25 | $20.09 | $20.10 | $20.07 | $20.08 | $20.08 | 60,491 |
2024-10-24 | $20.08 | $20.08 | $20.05 | $20.07 | $20.07 | 87,705 |
2024-10-23 | $20.08 | $20.08 | $20.05 | $20.06 | $20.06 | 84,116 |
2024-10-22 | $20.08 | $20.08 | $20.06 | $20.06 | $20.06 | 16,842 |
2024-10-21 | $20.13 | $20.13 | $20.12 | $20.13 | $20.08 | 99,242 |
2024-10-18 | $20.14 | $20.14 | $20.12 | $20.12 | $20.07 | 26,059 |
2024-10-17 | $20.13 | $20.13 | $20.11 | $20.11 | $20.06 | 40,670 |
2024-10-16 | $20.14 | $20.14 | $20.12 | $20.13 | $20.07 | 23,973 |
2024-10-15 | $20.13 | $20.14 | $20.11 | $20.11 | $20.06 | 24,205 |
2024-10-14 | $20.15 | $20.15 | $20.10 | $20.10 | $20.05 | 60,877 |
2024-10-11 | $20.14 | $20.14 | $20.11 | $20.13 | $20.07 | 26,965 |
2024-10-10 | $20.12 | $20.13 | $20.11 | $20.11 | $20.06 | 40,458 |
2024-10-09 | $20.12 | $20.13 | $20.11 | $20.13 | $20.08 | 38,333 |
2024-10-08 | $20.12 | $20.14 | $20.11 | $20.13 | $20.08 | 64,040 |
2024-10-07 | $20.11 | $20.12 | $20.10 | $20.10 | $20.05 | 64,344 |
2024-10-04 | $20.13 | $20.13 | $20.11 | $20.12 | $20.07 | 14,687 |
2024-10-03 | $20.12 | $20.13 | $20.12 | $20.12 | $20.07 | 52,647 |
2024-10-02 | $20.12 | $20.14 | $20.12 | $20.12 | $20.07 | 34,726 |
2024-10-01 | $20.13 | $20.14 | $20.13 | $20.14 | $20.09 | 50,374 |
2024-09-30 | $20.13 | $20.13 | $20.12 | $20.12 | $20.06 | 42,761 |
2024-09-27 | $20.18 | $20.18 | $20.11 | $20.12 | $20.07 | 101,563 |
2024-09-26 | $20.11 | $20.12 | $20.10 | $20.12 | $20.06 | 41,259 |
2024-09-25 | $20.17 | $20.18 | $20.15 | $20.17 | $20.06 | 58,008 |
2024-09-24 | $20.16 | $20.18 | $20.16 | $20.17 | $20.07 | 22,636 |
2024-09-23 | $20.18 | $20.18 | $20.15 | $20.17 | $20.06 | 20,399 |
2024-09-20 | $20.18 | $20.18 | $20.15 | $20.16 | $20.16 | 42,132 |
2024-09-19 | $20.18 | $20.18 | $20.16 | $20.16 | $20.16 | 10,558 |
2024-09-18 | $20.17 | $20.18 | $20.16 | $20.17 | $20.17 | 31,519 |
2024-09-17 | $20.17 | $20.18 | $20.16 | $20.17 | $20.17 | 13,351 |
2024-09-16 | $20.18 | $20.18 | $20.16 | $20.17 | $20.17 | 73,210 |
2024-09-13 | $20.16 | $20.18 | $20.16 | $20.17 | $20.17 | 46,914 |
2024-09-12 | $20.15 | $20.17 | $20.15 | $20.17 | $20.17 | 23,650 |
2024-09-11 | $20.18 | $20.18 | $20.16 | $20.17 | $20.17 | 40,787 |
2024-09-10 | $20.16 | $20.18 | $20.16 | $20.17 | $20.17 | 24,007 |
2024-09-09 | $20.18 | $20.18 | $20.16 | $20.17 | $20.17 | 11,196 |
2024-09-06 | $20.17 | $20.17 | $20.15 | $20.17 | $20.17 | 36,966 |
2024-09-05 | $20.16 | $20.16 | $20.15 | $20.16 | $20.16 | 39,222 |
2024-09-04 | $20.14 | $20.17 | $20.14 | $20.15 | $20.15 | 51,129 |
2024-09-03 | $20.16 | $20.16 | $20.14 | $20.16 | $20.16 | 11,292 |
2024-08-30 | $20.16 | $20.16 | $20.13 | $20.15 | $20.15 | 36,680 |
2024-08-29 | $20.14 | $20.15 | $20.13 | $20.14 | $20.14 | 14,550 |
2024-08-28 | $20.14 | $20.14 | $20.12 | $20.14 | $20.14 | 9,556 |
2024-08-27 | $20.13 | $20.13 | $20.11 | $20.12 | $20.12 | 14,644 |
2024-08-26 | $20.14 | $20.14 | $20.11 | $20.11 | $20.11 | 74,139 |
2024-08-23 | $20.13 | $20.13 | $20.12 | $20.12 | $20.12 | 23,046 |
2024-08-22 | $20.11 | $20.12 | $20.11 | $20.11 | $20.11 | 50,841 |
2024-08-21 | $20.12 | $20.12 | $20.11 | $20.12 | $20.12 | 82,775 |
2024-08-20 | $20.16 | $20.17 | $20.16 | $20.17 | $20.11 | 25,299 |
2024-08-19 | $20.17 | $20.17 | $20.16 | $20.17 | $20.12 | 35,189 |
2024-08-16 | $20.16 | $20.17 | $20.15 | $20.16 | $20.10 | 26,215 |
2024-08-15 | $20.15 | $20.16 | $20.14 | $20.15 | $20.10 | 20,916 |
2024-08-14 | $20.16 | $20.17 | $20.15 | $20.15 | $20.15 | 18,876 |
2024-08-13 | $20.16 | $20.16 | $20.15 | $20.16 | $20.16 | 23,233 |
2024-08-12 | $20.14 | $20.16 | $20.14 | $20.16 | $20.16 | 30,438 |
2024-08-09 | $20.15 | $20.16 | $20.15 | $20.15 | $20.15 | 75,487 |
2024-08-08 | $20.15 | $20.15 | $20.14 | $20.15 | $20.15 | 16,450 |
2024-08-07 | $20.15 | $20.15 | $20.14 | $20.15 | $20.15 | 29,982 |
2024-08-06 | $20.13 | $20.15 | $20.13 | $20.15 | $20.15 | 36,099 |
2024-08-05 | $20.14 | $20.16 | $20.11 | $20.16 | $20.16 | 106,801 |
2024-08-02 | $20.14 | $20.15 | $20.14 | $20.15 | $20.15 | 12,619 |
2024-08-01 | $20.14 | $20.14 | $20.10 | $20.13 | $20.13 | 94,451 |
2024-07-31 | $20.13 | $20.13 | $20.11 | $20.13 | $20.13 | 45,868 |
2024-07-30 | $20.12 | $20.12 | $20.10 | $20.11 | $20.11 | 34,674 |
2024-07-29 | $20.12 | $20.12 | $20.11 | $20.12 | $20.12 | 19,350 |
2024-07-26 | $20.10 | $20.12 | $20.09 | $20.12 | $20.12 | 45,778 |
2024-07-25 | $20.11 | $20.13 | $20.10 | $20.12 | $20.12 | 48,953 |
2024-07-24 | $20.09 | $20.11 | $20.09 | $20.11 | $20.11 | 39,520 |
2024-07-23 | $20.11 | $20.11 | $20.10 | $20.11 | $20.11 | 25,979 |
2024-07-22 | $20.16 | $20.16 | $20.14 | $20.16 | $20.11 | 70,830 |
2024-07-19 | $20.16 | $20.16 | $20.14 | $20.16 | $20.11 | 54,057 |
2024-07-18 | $20.14 | $20.15 | $20.12 | $20.15 | $20.10 | 24,718 |
2024-07-17 | $20.14 | $20.14 | $20.12 | $20.13 | $20.08 | 46,832 |
2024-07-16 | $20.11 | $20.14 | $20.11 | $20.13 | $20.08 | 35,286 |
2024-07-15 | $20.11 | $20.12 | $20.10 | $20.11 | $20.06 | 82,809 |
2024-07-12 | $20.13 | $20.13 | $20.11 | $20.12 | $20.12 | 12,269 |
2024-07-11 | $20.11 | $20.12 | $20.10 | $20.11 | $20.11 | 19,704 |
2024-07-10 | $20.10 | $20.11 | $20.09 | $20.10 | $20.10 | 32,677 |
2024-07-09 | $20.10 | $20.11 | $20.08 | $20.11 | $20.11 | 52,550 |
2024-07-08 | $20.09 | $20.10 | $20.07 | $20.08 | $20.08 | 81,659 |
2024-07-05 | $20.10 | $20.10 | $20.08 | $20.09 | $20.09 | 37,947 |
2024-07-03 | $20.09 | $20.09 | $20.07 | $20.08 | $20.08 | 11,124 |
2024-07-02 | $20.08 | $20.08 | $20.06 | $20.08 | $20.08 | 89,642 |
2024-07-01 | $20.06 | $20.08 | $20.04 | $20.05 | $20.05 | 67,936 |
2024-06-28 | $20.08 | $20.09 | $20.05 | $20.06 | $20.06 | 21,700 |
2024-06-27 | $20.09 | $20.09 | $20.05 | $20.09 | $20.09 | 86,891 |
2024-06-26 | $20.12 | $20.12 | $20.10 | $20.12 | $20.07 | 12,614 |
2024-06-25 | $20.13 | $20.13 | $20.11 | $20.12 | $20.07 | 10,213 |
2024-06-24 | $20.11 | $20.13 | $20.10 | $20.13 | $20.08 | 74,184 |
2024-06-21 | $20.11 | $20.11 | $20.10 | $20.11 | $20.06 | 32,095 |
2024-06-20 | $20.10 | $20.12 | $20.10 | $20.12 | $20.07 | 14,476 |
2024-06-18 | $20.11 | $20.12 | $20.10 | $20.12 | $20.07 | 82,496 |
2024-06-17 | $20.11 | $20.11 | $20.09 | $20.11 | $20.11 | 29,936 |
2024-06-14 | $20.08 | $20.10 | $20.08 | $20.10 | $20.10 | 28,600 |
2024-06-13 | $20.09 | $20.09 | $20.07 | $20.09 | $20.09 | 28,972 |
2024-06-12 | $20.08 | $20.09 | $20.04 | $20.08 | $20.08 | 27,290 |
2024-06-11 | $20.08 | $20.08 | $20.06 | $20.07 | $20.07 | 56,712 |
2024-06-10 | $20.07 | $20.08 | $20.05 | $20.06 | $20.06 | 36,855 |
2024-06-07 | $20.06 | $20.07 | $20.06 | $20.07 | $20.07 | 109,916 |
2024-06-06 | $20.09 | $20.09 | $20.07 | $20.07 | $20.07 | 41,311 |
2024-06-05 | $20.08 | $20.09 | $20.05 | $20.09 | $20.09 | 49,669 |
2024-06-04 | $20.06 | $20.07 | $20.05 | $20.06 | $20.06 | 29,582 |
2024-06-03 | $20.05 | $20.07 | $20.04 | $20.07 | $20.07 | 52,087 |
2024-05-31 | $20.06 | $20.06 | $20.04 | $20.06 | $20.06 | 34,143 |
2024-05-30 | $20.06 | $20.06 | $20.04 | $20.05 | $20.05 | 44,966 |
2024-05-29 | $20.07 | $20.07 | $20.03 | $20.03 | $20.03 | 45,086 |
2024-05-28 | $20.06 | $20.06 | $20.03 | $20.05 | $20.05 | 66,067 |
2024-05-24 | $20.05 | $20.05 | $20.02 | $20.05 | $20.05 | 58,882 |
2024-05-23 | $20.04 | $20.07 | $20.03 | $20.05 | $20.05 | 35,150 |
2024-05-22 | $20.07 | $20.07 | $20.04 | $20.06 | $20.06 | 42,730 |
2024-05-21 | $20.03 | $20.06 | $20.03 | $20.06 | $20.06 | 50,464 |
2024-05-20 | $20.09 | $20.11 | $20.07 | $20.10 | $20.05 | 73,632 |
2024-05-17 | $20.08 | $20.10 | $20.07 | $20.07 | $20.02 | 36,412 |
2024-05-16 | $20.08 | $20.10 | $20.07 | $20.09 | $20.04 | 53,752 |
2024-05-15 | $20.09 | $20.09 | $20.06 | $20.08 | $20.03 | 56,230 |
2024-05-14 | $20.07 | $20.08 | $20.06 | $20.08 | $20.03 | 109,018 |
2024-05-13 | $20.13 | $20.13 | $20.06 | $20.09 | $20.04 | 82,691 |
2024-05-10 | $20.09 | $20.09 | $20.06 | $20.08 | $20.03 | 36,388 |
2024-05-09 | $20.08 | $20.09 | $20.07 | $20.09 | $20.04 | 54,676 |
2024-05-08 | $20.08 | $20.08 | $20.06 | $20.08 | $20.03 | 123,092 |
2024-05-07 | $20.05 | $20.08 | $20.04 | $20.08 | $20.03 | 43,553 |
2024-05-06 | $20.04 | $20.06 | $20.04 | $20.05 | $20.00 | 76,045 |
2024-05-03 | $20.04 | $20.06 | $20.03 | $20.06 | $20.06 | 85,765 |
2024-05-02 | $20.01 | $20.05 | $20.01 | $20.02 | $20.02 | 116,911 |
2024-05-01 | $20.06 | $20.06 | $20.02 | $20.02 | $20.02 | 45,875 |
2024-04-30 | $20.06 | $20.06 | $20.01 | $20.02 | $20.02 | 100,248 |
2024-04-29 | $20.05 | $20.05 | $20.02 | $20.04 | $20.04 | 43,084 |
2024-04-26 | $20.04 | $20.04 | $20.02 | $20.04 | $20.04 | 42,705 |
2024-04-25 | $20.02 | $20.03 | $20.01 | $20.03 | $20.03 | 87,368 |
2024-04-24 | $20.03 | $20.04 | $20.01 | $20.02 | $20.02 | 35,963 |
2024-04-23 | $20.02 | $20.03 | $20.00 | $20.03 | $20.03 | 96,327 |
2024-04-22 | $20.08 | $20.08 | $20.05 | $20.06 | $20.01 | 33,987 |
2024-04-19 | $20.07 | $20.07 | $20.04 | $20.05 | $20.01 | 85,712 |
2024-04-18 | $20.08 | $20.08 | $20.05 | $20.06 | $20.02 | 58,262 |
2024-04-17 | $20.06 | $20.07 | $20.05 | $20.07 | $20.03 | 42,057 |
2024-04-16 | $20.08 | $20.08 | $20.05 | $20.07 | $20.03 | 215,544 |
2024-04-15 | $20.06 | $20.06 | $20.05 | $20.06 | $20.02 | 44,039 |
2024-04-12 | $20.06 | $20.06 | $20.05 | $20.06 | $20.06 | 42,155 |
2024-04-11 | $20.05 | $20.05 | $20.03 | $20.05 | $20.05 | 43,998 |
2024-04-10 | $20.04 | $20.04 | $20.02 | $20.04 | $20.04 | 51,234 |
2024-04-09 | $20.04 | $20.06 | $20.01 | $20.04 | $20.04 | 43,654 |
2024-04-08 | $20.04 | $20.05 | $20.02 | $20.02 | $20.02 | 54,671 |
2024-04-05 | $20.05 | $20.05 | $20.02 | $20.03 | $20.03 | 54,105 |
2024-04-04 | $20.04 | $20.06 | $20.03 | $20.05 | $20.05 | 52,582 |
2024-04-03 | $20.04 | $20.04 | $20.01 | $20.03 | $20.03 | 83,485 |
2024-04-02 | $20.04 | $20.04 | $20.02 | $20.03 | $20.03 | 37,567 |
2024-04-01 | $20.04 | $20.05 | $20.02 | $20.03 | $20.03 | 75,820 |
2024-03-28 | $20.05 | $20.05 | $20.00 | $20.04 | $20.04 | 88,341 |
2024-03-27 | $20.03 | $20.04 | $20.03 | $20.04 | $20.04 | 49,564 |
2024-03-26 | $20.04 | $20.05 | $20.02 | $20.02 | $20.02 | 46,557 |
2024-03-25 | $20.05 | $20.05 | $20.03 | $20.04 | $20.04 | 35,791 |
2024-03-22 | $20.05 | $20.05 | $20.03 | $20.04 | $20.04 | 10,226 |
2024-03-21 | $20.04 | $20.06 | $20.04 | $20.04 | $20.04 | 26,250 |
2024-03-20 | $20.09 | $20.11 | $20.08 | $20.11 | $20.06 | 346,756 |
2024-03-19 | $20.10 | $20.10 | $20.08 | $20.09 | $20.04 | 55,353 |
2024-03-18 | $20.13 | $20.13 | $20.09 | $20.12 | $20.08 | 38,872 |
2024-03-15 | $20.08 | $20.10 | $20.08 | $20.10 | $20.10 | 38,510 |
2024-03-14 | $20.09 | $20.11 | $20.08 | $20.11 | $20.11 | 34,220 |
2024-03-13 | $20.10 | $20.11 | $20.09 | $20.10 | $20.10 | 43,695 |
2024-03-12 | $20.09 | $20.10 | $20.09 | $20.10 | $20.10 | 26,961 |
2024-03-11 | $20.10 | $20.11 | $20.09 | $20.10 | $20.10 | 27,953 |
2024-03-08 | $20.09 | $20.11 | $20.09 | $20.11 | $20.11 | 37,240 |
2024-03-07 | $20.10 | $20.11 | $20.08 | $20.11 | $20.11 | 27,618 |
2024-03-06 | $20.09 | $20.09 | $20.08 | $20.09 | $20.09 | 20,703 |
2024-03-05 | $20.07 | $20.11 | $20.07 | $20.08 | $20.08 | 90,704 |
2024-03-04 | $20.09 | $20.09 | $20.06 | $20.08 | $20.08 | 135,725 |
2024-03-01 | $20.06 | $20.07 | $20.04 | $20.04 | $20.04 | 47,084 |
2024-02-29 | $20.09 | $20.09 | $20.06 | $20.09 | $20.09 | 66,702 |
2024-02-28 | $20.05 | $20.06 | $20.05 | $20.06 | $20.06 | 17,389 |
2024-02-27 | $20.07 | $20.07 | $20.06 | $20.06 | $20.06 | 31,013 |
2024-02-26 | $20.05 | $20.08 | $20.05 | $20.08 | $20.08 | 70,165 |
2024-02-23 | $20.07 | $20.07 | $20.05 | $20.07 | $20.07 | 75,484 |
2024-02-22 | $20.07 | $20.07 | $20.04 | $20.07 | $20.07 | 43,420 |
2024-02-21 | $20.05 | $20.06 | $20.04 | $20.05 | $20.05 | 26,557 |
2024-02-20 | $20.08 | $20.10 | $20.08 | $20.08 | $20.04 | 53,085 |
2024-02-16 | $20.08 | $20.09 | $20.08 | $20.08 | $20.04 | 31,741 |
2024-02-15 | $20.08 | $20.09 | $20.06 | $20.08 | $20.04 | 93,719 |
2024-02-14 | $20.06 | $20.09 | $20.06 | $20.07 | $20.03 | 37,105 |
2024-02-13 | $20.09 | $20.09 | $20.06 | $20.06 | $20.02 | 35,898 |
2024-02-12 | $20.10 | $20.10 | $20.07 | $20.10 | $20.06 | 168,723 |
2024-02-09 | $20.07 | $20.08 | $20.07 | $20.07 | $20.03 | 29,489 |
2024-02-08 | $20.05 | $20.08 | $20.05 | $20.07 | $20.03 | 55,002 |
2024-02-07 | $20.06 | $20.08 | $20.06 | $20.08 | $20.03 | 67,868 |
2024-02-06 | $20.06 | $20.09 | $20.06 | $20.09 | $20.05 | 36,617 |
2024-02-05 | $20.05 | $20.08 | $20.05 | $20.06 | $20.02 | 59,177 |
2024-02-02 | $20.06 | $20.08 | $20.04 | $20.04 | $20.00 | 220,705 |
2024-02-01 | $20.11 | $20.11 | $20.08 | $20.10 | $20.06 | 92,914 |
2024-01-31 | $20.06 | $20.09 | $20.06 | $20.09 | $20.05 | 24,299 |
2024-01-30 | $20.07 | $20.08 | $20.05 | $20.08 | $20.04 | 106,833 |
2024-01-29 | $20.05 | $20.07 | $20.05 | $20.05 | $20.01 | 103,633 |
2024-01-26 | $20.06 | $20.06 | $20.04 | $20.04 | $20.00 | 112,466 |
2024-01-25 | $20.04 | $20.06 | $20.04 | $20.05 | $20.01 | 56,320 |
2024-01-24 | $20.04 | $20.05 | $20.03 | $20.03 | $19.99 | 15,267 |
2024-01-23 | $20.06 | $20.06 | $20.02 | $20.03 | $19.99 | 58,515 |
2024-01-22 | $20.10 | $20.10 | $20.07 | $20.10 | $20.02 | 27,848 |
2024-01-19 | $20.08 | $20.08 | $20.07 | $20.08 | $20.00 | 12,677 |
2024-01-18 | $20.07 | $20.09 | $20.07 | $20.09 | $20.01 | 33,401 |
2024-01-17 | $20.07 | $20.08 | $20.02 | $20.02 | $19.94 | 38,589 |
2024-01-16 | $20.10 | $20.10 | $20.07 | $20.10 | $20.02 | 76,441 |
2024-01-12 | $20.08 | $20.10 | $20.07 | $20.08 | $20.08 | 35,817 |
2024-01-11 | $20.09 | $20.10 | $20.07 | $20.09 | $20.09 | 64,497 |
2024-01-10 | $20.10 | $20.10 | $20.06 | $20.06 | $20.06 | 79,925 |
2024-01-09 | $20.09 | $20.10 | $20.07 | $20.10 | $20.10 | 61,952 |
2024-01-08 | $20.08 | $20.09 | $20.07 | $20.07 | $20.07 | 36,675 |
2024-01-05 | $20.07 | $20.08 | $20.06 | $20.07 | $20.07 | 30,572 |
2024-01-04 | $20.07 | $20.08 | $20.07 | $20.07 | $20.07 | 119,980 |
2024-01-03 | $20.07 | $20.08 | $20.06 | $20.06 | $20.06 | 41,710 |
2024-01-02 | $20.09 | $20.09 | $20.06 | $20.07 | $20.07 | 38,734 |
2023-12-29 | $20.09 | $20.09 | $20.06 | $20.06 | $20.06 | 61,410 |
2023-12-28 | $20.10 | $20.10 | $20.06 | $20.07 | $20.07 | 198,814 |
2023-12-27 | $20.06 | $20.12 | $20.06 | $20.12 | $20.12 | 69,970 |
2023-12-26 | $20.09 | $20.09 | $20.06 | $20.06 | $20.06 | 29,891 |
2023-12-22 | $20.11 | $20.11 | $20.06 | $20.07 | $20.07 | 108,086 |
2023-12-21 | $20.12 | $20.12 | $20.10 | $20.10 | $20.06 | 31,907 |
2023-12-20 | $20.10 | $20.11 | $20.09 | $20.11 | $20.07 | 41,731 |
2023-12-19 | $20.09 | $20.12 | $20.07 | $20.10 | $20.06 | 60,913 |
2023-12-18 | $20.13 | $20.13 | $20.08 | $20.09 | $20.05 | 60,164 |
2023-12-15 | $20.10 | $20.12 | $20.09 | $20.11 | $20.11 | 109,912 |
2023-12-14 | $20.10 | $20.13 | $20.07 | $20.12 | $20.12 | 128,266 |
2023-12-13 | $20.08 | $20.09 | $20.01 | $20.08 | $20.08 | 63,150 |
2023-12-12 | $20.07 | $20.09 | $20.06 | $20.08 | $20.08 | 121,595 |
2023-12-11 | $20.09 | $20.09 | $20.03 | $20.06 | $20.06 | 126,037 |
2023-12-08 | $20.07 | $20.09 | $20.06 | $20.07 | $20.07 | 51,187 |
2023-12-07 | $20.08 | $20.08 | $20.06 | $20.07 | $20.07 | 95,932 |
2023-12-06 | $20.05 | $20.08 | $20.04 | $20.08 | $20.08 | 88,150 |
2023-12-05 | $20.06 | $20.07 | $20.04 | $20.07 | $20.07 | 109,837 |
2023-12-04 | $20.03 | $20.05 | $20.02 | $20.04 | $20.04 | 100,468 |
2023-12-01 | $20.05 | $20.05 | $20.03 | $20.04 | $20.04 | 53,012 |
2023-11-30 | $20.04 | $20.05 | $20.03 | $20.04 | $20.04 | 60,167 |
2023-11-29 | $20.02 | $20.05 | $20.02 | $20.04 | $20.04 | 102,087 |
2023-11-28 | $20.02 | $20.03 | $20.01 | $20.01 | $20.01 | 63,407 |
2023-11-27 | $20.01 | $20.02 | $20.00 | $20.01 | $20.01 | 688,655 |
2023-11-24 | $20.01 | $20.01 | $19.97 | $19.99 | $19.99 | 56,211 |
2023-11-22 | $19.98 | $20.02 | $19.98 | $20.01 | $20.01 | 59,933 |
2023-11-21 | $19.99 | $20.01 | $19.98 | $20.01 | $20.01 | 61,488 |
2023-11-20 | $19.99 | $20.05 | $19.99 | $20.04 | $20.00 | 65,160 |
2023-11-17 | $20.03 | $20.03 | $19.99 | $19.99 | $19.99 | 144,473 |
2023-11-16 | $20.03 | $20.06 | $20.01 | $20.04 | $20.04 | 149,157 |
2023-11-15 | $20.00 | $20.03 | $20.00 | $20.01 | $20.01 | 164,385 |
2023-11-14 | $20.00 | $20.04 | $19.99 | $20.00 | $20.00 | 206,783 |
2023-11-13 | $19.96 | $20.01 | $19.96 | $20.00 | $20.00 | 187,918 |
2023-11-10 | $20.00 | $20.00 | $19.98 | $19.99 | $19.99 | 43,834 |
2023-11-09 | $20.00 | $20.00 | $19.95 | $20.00 | $20.00 | 76,509 |
2023-11-08 | $19.98 | $20.00 | $19.97 | $19.99 | $19.99 | 29,465 |
2023-11-07 | $19.95 | $19.99 | $19.95 | $19.98 | $19.98 | 457,171 |
2023-11-06 | $19.95 | $19.99 | $19.93 | $19.98 | $19.98 | 49,529 |
2023-11-03 | $19.99 | $20.00 | $19.95 | $20.00 | $20.00 | 46,860 |
2023-11-02 | $19.92 | $19.97 | $19.92 | $19.96 | $19.96 | 98,528 |
2023-11-01 | $19.90 | $19.96 | $19.90 | $19.95 | $19.95 | 61,671 |
2023-10-31 | $19.93 | $19.93 | $19.91 | $19.93 | $19.93 | 36,256 |
2023-10-30 | $19.92 | $19.94 | $19.91 | $19.93 | $19.93 | 70,929 |
2023-10-27 | $19.94 | $19.97 | $19.92 | $19.97 | $19.97 | 35,697 |
2023-10-26 | $19.93 | $19.94 | $19.90 | $19.93 | $19.93 | 72,957 |
2023-10-25 | $19.90 | $19.97 | $19.90 | $19.93 | $19.93 | 93,192 |
2023-10-24 | $19.92 | $19.97 | $19.90 | $19.90 | $19.90 | 138,767 |
2023-10-23 | $19.94 | $19.99 | $19.94 | $19.96 | $19.92 | 39,713 |
2023-10-20 | $19.97 | $19.98 | $19.93 | $19.95 | $19.91 | 48,509 |
2023-10-19 | $19.96 | $19.99 | $19.92 | $19.96 | $19.92 | 207,811 |
2023-10-18 | $19.94 | $19.98 | $19.94 | $19.96 | $19.92 | 41,404 |
2023-10-17 | $19.96 | $20.00 | $19.92 | $19.96 | $19.92 | 216,755 |
2023-10-16 | $19.98 | $19.98 | $19.91 | $19.94 | $19.90 | 146,953 |
2023-10-13 | $19.96 | $19.98 | $19.96 | $19.96 | $19.92 | 88,061 |
2023-10-12 | $19.96 | $19.97 | $19.95 | $19.97 | $19.93 | 29,091 |
2023-10-11 | $19.95 | $19.97 | $19.93 | $19.96 | $19.92 | 36,068 |
2023-10-10 | $19.95 | $19.96 | $19.93 | $19.93 | $19.89 | 16,324 |
2023-10-09 | $19.92 | $19.95 | $19.92 | $19.92 | $19.88 | 197,882 |
2023-10-06 | $19.95 | $19.95 | $19.91 | $19.93 | $19.89 | 9,826 |
2023-10-05 | $19.92 | $19.95 | $19.92 | $19.93 | $19.89 | 35,728 |
2023-10-04 | $19.91 | $19.92 | $19.91 | $19.92 | $19.88 | 13,793 |
2023-10-03 | $19.89 | $19.94 | $19.88 | $19.91 | $19.87 | 44,580 |
2023-10-02 | $19.92 | $19.92 | $19.89 | $19.91 | $19.87 | 49,469 |
2023-09-29 | $19.93 | $19.94 | $19.90 | $19.92 | $19.88 | 38,447 |
2023-09-28 | $19.91 | $19.92 | $19.90 | $19.92 | $19.88 | 62,716 |
2023-09-27 | $19.92 | $19.93 | $19.90 | $19.91 | $19.87 | 35,853 |
2023-09-26 | $19.91 | $19.92 | $19.89 | $19.91 | $19.87 | 26,842 |
2023-09-25 | $19.88 | $19.94 | $19.88 | $19.93 | $19.89 | 42,264 |
2023-09-22 | $19.92 | $19.94 | $19.92 | $19.92 | $19.88 | 39,323 |
2023-09-21 | $19.97 | $19.98 | $19.92 | $19.97 | $19.89 | 102,212 |
2023-09-20 | $19.99 | $19.99 | $19.97 | $19.97 | $19.89 | 22,549 |
2023-09-19 | $19.97 | $19.98 | $19.97 | $19.98 | $19.90 | 22,876 |
2023-09-18 | $19.99 | $19.99 | $19.97 | $19.99 | $19.91 | 19,981 |
2023-09-15 | $19.97 | $19.99 | $19.97 | $19.98 | $19.90 | 34,486 |
2023-09-14 | $19.99 | $19.99 | $19.97 | $19.98 | $19.90 | 18,607 |
2023-09-13 | $19.98 | $20.00 | $19.97 | $20.00 | $19.92 | 95,919 |
2023-09-12 | $19.99 | $19.99 | $19.97 | $19.98 | $19.90 | 40,417 |
2023-09-11 | $19.98 | $19.99 | $19.97 | $19.98 | $19.90 | 39,052 |
2023-09-08 | $19.97 | $19.98 | $19.97 | $19.98 | $19.90 | 32,531 |
2023-09-07 | $19.97 | $19.98 | $19.95 | $19.98 | $19.90 | 62,845 |
2023-09-06 | $19.96 | $19.97 | $19.96 | $19.96 | $19.88 | 22,406 |
2023-09-05 | $19.97 | $19.97 | $19.92 | $19.92 | $19.84 | 35,804 |
2023-09-01 | $19.96 | $19.97 | $19.96 | $19.96 | $19.88 | 16,464 |
2023-08-31 | $19.97 | $19.97 | $19.95 | $19.96 | $19.88 | 27,690 |
2023-08-30 | $19.95 | $19.96 | $19.94 | $19.94 | $19.86 | 33,907 |
2023-08-29 | $19.95 | $19.96 | $19.95 | $19.95 | $19.87 | 56,896 |
2023-08-28 | $19.94 | $19.95 | $19.93 | $19.94 | $19.86 | 40,604 |
2023-08-25 | $19.93 | $19.95 | $19.93 | $19.94 | $19.94 | 30,115 |
2023-08-24 | $19.95 | $19.95 | $19.93 | $19.94 | $19.94 | 30,003 |
2023-08-23 | $19.93 | $19.94 | $19.92 | $19.92 | $19.92 | 130,288 |
2023-08-22 | $19.96 | $19.96 | $19.89 | $19.96 | $19.96 | 87,222 |
2023-08-21 | $19.98 | $19.98 | $19.96 | $19.97 | $19.93 | 74,055 |
2023-08-18 | $19.94 | $19.99 | $19.93 | $19.93 | $19.93 | 29,372 |
2023-08-17 | $19.96 | $19.98 | $19.93 | $19.93 | $19.93 | 65,112 |
2023-08-16 | $19.95 | $19.98 | $19.95 | $19.96 | $19.96 | 27,242 |
2023-08-15 | $19.97 | $19.97 | $19.96 | $19.96 | $19.96 | 29,762 |
2023-08-14 | $19.96 | $19.99 | $19.96 | $19.99 | $19.99 | 47,131 |
2023-08-11 | $19.96 | $19.97 | $19.95 | $19.97 | $19.97 | 14,738 |
2023-08-10 | $19.96 | $19.97 | $19.95 | $19.97 | $19.97 | 104,062 |
2023-08-09 | $19.97 | $19.97 | $19.95 | $19.96 | $19.96 | 20,803 |
2023-08-08 | $19.95 | $19.97 | $19.95 | $19.96 | $19.96 | 35,494 |
2023-08-07 | $19.97 | $19.97 | $19.96 | $19.97 | $19.97 | 34,163 |
2023-08-04 | $19.94 | $19.97 | $19.94 | $19.96 | $19.96 | 24,400 |
2023-08-03 | $19.95 | $19.96 | $19.94 | $19.95 | $19.95 | 154,265 |
2023-08-02 | $19.94 | $19.96 | $19.94 | $19.96 | $19.96 | 60,327 |
2023-08-01 | $19.93 | $19.96 | $19.93 | $19.96 | $19.96 | 51,528 |
2023-07-31 | $19.97 | $19.97 | $19.92 | $19.97 | $19.97 | 59,020 |
2023-07-28 | $19.95 | $19.97 | $19.94 | $19.95 | $19.95 | 56,544 |
2023-07-27 | $19.98 | $19.98 | $19.91 | $19.96 | $19.96 | 74,667 |
2023-07-26 | $19.96 | $19.98 | $19.92 | $19.98 | $19.98 | 231,403 |
2023-07-25 | $19.96 | $19.96 | $19.92 | $19.95 | $19.95 | 80,695 |
2023-07-24 | $19.97 | $19.97 | $19.95 | $19.96 | $19.96 | 36,976 |
2023-07-21 | $19.96 | $19.97 | $19.95 | $19.96 | $19.96 | 69,293 |
2023-07-20 | $19.99 | $20.00 | $19.96 | $19.96 | $19.92 | 78,676 |
2023-07-19 | $20.00 | $20.00 | $19.98 | $19.99 | $19.95 | 95,682 |
2023-07-18 | $19.98 | $20.00 | $19.98 | $19.99 | $19.95 | 75,566 |
2023-07-17 | $19.98 | $20.00 | $19.98 | $19.99 | $19.95 | 28,297 |
2023-07-14 | $19.98 | $19.99 | $19.96 | $19.98 | $19.94 | 129,008 |
2023-07-13 | $19.98 | $20.00 | $19.98 | $19.98 | $19.94 | 82,135 |
2023-07-12 | $19.97 | $19.99 | $19.97 | $19.99 | $19.95 | 28,034 |
2023-07-11 | $19.98 | $19.98 | $19.97 | $19.98 | $19.94 | 49,567 |
2023-07-10 | $19.98 | $19.98 | $19.96 | $19.97 | $19.93 | 48,879 |
2023-07-07 | $19.96 | $19.98 | $19.96 | $19.97 | $19.93 | 93,980 |
2023-07-06 | $19.99 | $19.99 | $19.96 | $19.98 | $19.94 | 126,951 |
2023-07-05 | $19.96 | $19.98 | $19.95 | $19.96 | $19.92 | 46,736 |
2023-07-03 | $19.97 | $19.97 | $19.96 | $19.96 | $19.92 | 16,517 |
2023-06-30 | $19.98 | $19.98 | $19.96 | $19.98 | $19.94 | 97,399 |
2023-06-29 | $19.96 | $19.97 | $19.93 | $19.96 | $19.92 | 492,172 |
2023-06-28 | $19.97 | $19.97 | $19.96 | $19.97 | $19.93 | 72,555 |
2023-06-27 | $19.95 | $19.97 | $19.95 | $19.95 | $19.91 | 45,827 |
2023-06-26 | $20.00 | $20.00 | $19.99 | $20.00 | $19.92 | 34,938 |
2023-06-23 | $20.00 | $20.00 | $19.96 | $19.99 | $19.91 | 150,579 |
2023-06-22 | $20.00 | $20.00 | $19.98 | $19.99 | $19.91 | 22,921 |
2023-06-21 | $19.99 | $19.99 | $19.98 | $19.99 | $19.91 | 29,198 |
2023-06-20 | $19.99 | $19.99 | $19.97 | $19.99 | $19.91 | 95,205 |
2023-06-16 | $19.97 | $19.99 | $19.97 | $19.98 | $19.90 | 77,294 |
2023-06-15 | $19.99 | $19.99 | $19.97 | $19.99 | $19.91 | 46,394 |
2023-06-14 | $19.96 | $20.00 | $19.96 | $19.97 | $19.89 | 49,083 |
2023-06-13 | $20.00 | $20.00 | $19.95 | $19.97 | $19.89 | 268,808 |
2023-06-12 | $19.96 | $19.97 | $19.95 | $19.97 | $19.89 | 106,914 |
2023-06-09 | $19.96 | $19.97 | $19.96 | $19.96 | $19.88 | 49,564 |
2023-06-08 | $19.94 | $19.97 | $19.94 | $19.96 | $19.88 | 83,584 |
2023-06-07 | $19.94 | $19.97 | $19.94 | $19.95 | $19.87 | 86,923 |
2023-06-06 | $19.94 | $19.97 | $19.94 | $19.95 | $19.87 | 172,998 |
2023-06-05 | $19.95 | $19.95 | $19.93 | $19.94 | $19.86 | 68,696 |
2023-06-02 | $19.95 | $19.96 | $19.93 | $19.94 | $19.86 | 76,000 |
2023-06-01 | $19.96 | $19.96 | $19.93 | $19.93 | $19.85 | 70,621 |
2023-05-31 | $19.93 | $19.94 | $19.88 | $19.93 | $19.85 | 62,786 |
2023-05-30 | $19.93 | $19.93 | $19.91 | $19.92 | $19.84 | 74,822 |
2023-05-26 | $19.91 | $19.92 | $19.90 | $19.91 | $19.83 | 76,220 |
2023-05-25 | $19.90 | $19.92 | $19.90 | $19.91 | $19.83 | 47,211 |
2023-05-24 | $19.90 | $19.91 | $19.90 | $19.91 | $19.83 | 54,385 |
2023-05-23 | $19.90 | $19.92 | $19.90 | $19.90 | $19.82 | 43,750 |
2023-05-22 | $19.94 | $19.95 | $19.94 | $19.94 | $19.83 | 48,297 |
2023-05-19 | $19.93 | $19.95 | $19.93 | $19.95 | $19.83 | 35,090 |
2023-05-18 | $19.96 | $19.96 | $19.93 | $19.95 | $19.84 | 52,601 |
2023-05-17 | $19.94 | $19.96 | $19.94 | $19.95 | $19.84 | 89,014 |
2023-05-16 | $19.97 | $19.97 | $19.95 | $19.96 | $19.85 | 68,525 |
2023-05-15 | $19.97 | $19.97 | $19.94 | $19.95 | $19.83 | 26,305 |
2023-05-12 | $19.95 | $19.97 | $19.95 | $19.96 | $19.84 | 46,029 |
2023-05-11 | $19.97 | $19.97 | $19.94 | $19.96 | $19.84 | 123,725 |
2023-05-10 | $19.97 | $19.98 | $19.94 | $19.95 | $19.84 | 188,878 |
2023-05-09 | $19.96 | $19.96 | $19.95 | $19.96 | $19.85 | 64,982 |
2023-05-08 | $19.96 | $19.96 | $19.94 | $19.96 | $19.85 | 101,337 |
2023-05-05 | $19.96 | $19.96 | $19.94 | $19.95 | $19.83 | 238,197 |
2023-05-04 | $19.93 | $19.97 | $19.93 | $19.96 | $19.85 | 86,383 |
2023-05-03 | $19.95 | $19.95 | $19.93 | $19.95 | $19.84 | 37,538 |
2023-05-02 | $19.96 | $19.96 | $19.93 | $19.95 | $19.84 | 186,321 |
2023-05-01 | $19.93 | $19.94 | $19.93 | $19.94 | $19.83 | 126,544 |
2023-04-28 | $19.96 | $19.96 | $19.93 | $19.95 | $19.84 | 75,654 |
2023-04-27 | $19.93 | $19.95 | $19.89 | $19.93 | $19.82 | 57,938 |
2023-04-26 | $19.93 | $19.95 | $19.92 | $19.94 | $19.83 | 34,757 |
2023-04-25 | $19.93 | $19.95 | $19.92 | $19.93 | $19.82 | 556,240 |
2023-04-24 | $19.94 | $19.96 | $19.91 | $19.96 | $19.85 | 83,436 |
2023-04-21 | $19.95 | $19.97 | $19.93 | $19.94 | $19.82 | 44,038 |
2023-04-20 | $19.96 | $19.98 | $19.96 | $19.98 | $19.83 | 85,877 |
2023-04-19 | $19.99 | $19.99 | $19.96 | $19.96 | $19.81 | 26,054 |
2023-04-18 | $19.97 | $19.99 | $19.96 | $19.97 | $19.82 | 201,703 |
2023-04-17 | $19.99 | $20.00 | $19.98 | $19.98 | $19.83 | 180,391 |
2023-04-14 | $19.99 | $20.05 | $19.98 | $19.99 | $19.99 | 526,126 |
2023-04-13 | $20.00 | $20.01 | $19.99 | $19.99 | $19.99 | 93,503 |
2023-04-12 | $20.03 | $20.03 | $19.99 | $20.00 | $20.00 | 44,478 |
2023-04-11 | $20.00 | $20.00 | $19.96 | $20.00 | $20.00 | 144,969 |
2023-04-10 | $19.97 | $19.99 | $19.92 | $19.98 | $19.98 | 704,428 |
2023-04-06 | $19.98 | $19.99 | $19.96 | $19.99 | $19.99 | 112,042 |
2023-04-05 | $19.99 | $20.00 | $19.98 | $19.98 | $19.98 | 157,012 |
2023-04-04 | $19.97 | $20.00 | $19.96 | $19.97 | $19.97 | 70,561 |
2023-04-03 | $19.97 | $20.00 | $19.96 | $20.00 | $20.00 | 85,252 |
2023-03-31 | $19.99 | $19.99 | $19.96 | $19.97 | $19.97 | 115,486 |
2023-03-30 | $19.99 | $20.00 | $19.96 | $20.00 | $20.00 | 140,829 |
2023-03-29 | $19.99 | $19.99 | $19.94 | $19.97 | $19.97 | 27,969 |
2023-03-28 | $19.95 | $19.97 | $19.95 | $19.95 | $19.95 | 105,232 |
2023-03-27 | $19.97 | $19.97 | $19.95 | $19.97 | $19.97 | 43,258 |
2023-03-24 | $19.97 | $19.97 | $19.95 | $19.97 | $19.97 | 104,131 |
2023-03-23 | $20.01 | $20.01 | $19.99 | $19.99 | $19.95 | 47,394 |
2023-03-22 | $20.01 | $20.01 | $19.96 | $20.00 | $19.96 | 88,091 |
2023-03-21 | $20.00 | $20.01 | $19.98 | $19.99 | $19.95 | 67,393 |
2023-03-20 | $19.98 | $20.00 | $19.98 | $19.98 | $19.94 | 75,054 |
2023-03-17 | $20.00 | $20.00 | $19.98 | $20.00 | $19.96 | 26,830 |
2023-03-16 | $20.00 | $20.00 | $19.96 | $19.98 | $19.94 | 243,653 |
2023-03-15 | $20.05 | $20.05 | $19.97 | $20.00 | $19.96 | 60,647 |
2023-03-14 | $19.95 | $19.98 | $19.94 | $19.94 | $19.90 | 188,013 |
2023-03-13 | $20.00 | $20.00 | $19.94 | $19.98 | $19.98 | 70,656 |
2023-03-10 | $19.98 | $19.98 | $19.95 | $19.97 | $19.97 | 114,386 |
2023-03-09 | $19.94 | $19.96 | $19.93 | $19.94 | $19.94 | 112,551 |
2023-03-08 | $19.94 | $19.95 | $19.92 | $19.93 | $19.93 | 74,451 |
2023-03-07 | $19.95 | $19.95 | $19.91 | $19.92 | $19.92 | 145,539 |
2023-03-06 | $19.93 | $19.94 | $19.92 | $19.93 | $19.93 | 604,046 |
2023-03-03 | $19.92 | $19.94 | $19.92 | $19.94 | $19.94 | 103,283 |
2023-03-02 | $19.88 | $19.93 | $19.88 | $19.91 | $19.91 | 166,101 |
2023-03-01 | $19.92 | $19.92 | $19.89 | $19.89 | $19.89 | 48,526 |
2023-02-28 | $19.93 | $19.93 | $19.91 | $19.92 | $19.92 | 25,443 |
2023-02-27 | $19.91 | $19.92 | $19.90 | $19.92 | $19.92 | 56,551 |
2023-02-24 | $19.86 | $19.92 | $19.86 | $19.90 | $19.90 | 97,731 |
2023-02-23 | $19.91 | $19.91 | $19.90 | $19.91 | $19.91 | 39,723 |
2023-02-22 | $19.94 | $19.94 | $19.87 | $19.89 | $19.89 | 53,560 |
2023-02-21 | $19.91 | $19.93 | $19.91 | $19.92 | $19.89 | 221,951 |
2023-02-17 | $19.95 | $19.95 | $19.92 | $19.94 | $19.91 | 62,208 |
2023-02-16 | $19.94 | $19.94 | $19.92 | $19.93 | $19.90 | 167,557 |
2023-02-15 | $19.95 | $19.95 | $19.90 | $19.93 | $19.90 | 178,363 |
2023-02-14 | $19.95 | $19.98 | $19.92 | $19.95 | $19.92 | 175,892 |
2023-02-13 | $19.95 | $19.98 | $19.94 | $19.95 | $19.91 | 114,250 |
2023-02-10 | $19.95 | $19.96 | $19.95 | $19.96 | $19.92 | 111,323 |
2023-02-09 | $19.96 | $19.99 | $19.95 | $19.96 | $19.93 | 117,410 |
2023-02-08 | $19.97 | $19.99 | $19.95 | $19.96 | $19.93 | 73,982 |
2023-02-07 | $19.97 | $19.98 | $19.95 | $19.98 | $19.95 | 77,542 |
2023-02-06 | $19.98 | $19.98 | $19.97 | $19.97 | $19.97 | 39,882 |
2023-02-03 | $19.99 | $19.99 | $19.97 | $19.97 | $19.97 | 26,896 |
2023-02-02 | $20.00 | $20.00 | $19.97 | $19.99 | $19.99 | 226,270 |
2023-02-01 | $19.99 | $19.99 | $19.96 | $19.98 | $19.98 | 198,951 |
2023-01-31 | $20.02 | $20.02 | $19.97 | $19.97 | $19.97 | 182,940 |
2023-01-30 | $20.01 | $20.01 | $19.96 | $19.96 | $19.96 | 91,411 |
2023-01-27 | $19.98 | $19.99 | $19.96 | $19.97 | $19.97 | 237,399 |
2023-01-26 | $20.01 | $20.01 | $19.98 | $20.00 | $20.00 | 78,006 |
2023-01-25 | $19.99 | $19.99 | $19.95 | $19.97 | $19.97 | 218,789 |
2023-01-24 | $19.96 | $19.98 | $19.96 | $19.98 | $19.98 | 204,163 |
2023-01-23 | $20.01 | $20.01 | $20.00 | $20.01 | $19.98 | 106,196 |
2023-01-20 | $20.05 | $20.05 | $20.00 | $20.01 | $19.97 | 81,645 |
2023-01-19 | $20.05 | $20.05 | $20.00 | $20.00 | $19.97 | 204,922 |
2023-01-18 | $20.01 | $20.03 | $19.98 | $20.00 | $19.97 | 208,834 |
2023-01-17 | $20.00 | $20.01 | $19.98 | $20.00 | $19.97 | 167,770 |
2023-01-13 | $19.97 | $19.98 | $19.97 | $19.97 | $19.94 | 53,376 |
2023-01-12 | $19.99 | $19.99 | $19.97 | $19.99 | $19.96 | 44,197 |
2023-01-11 | $19.98 | $19.98 | $19.91 | $19.96 | $19.93 | 212,885 |
2023-01-10 | $19.98 | $20.00 | $19.93 | $19.99 | $19.96 | 121,852 |
2023-01-09 | $19.97 | $19.97 | $19.95 | $19.96 | $19.93 | 110,210 |
2023-01-06 | $19.95 | $19.97 | $19.94 | $19.96 | $19.93 | 81,568 |
2023-01-05 | $19.94 | $19.96 | $19.93 | $19.95 | $19.92 | 73,656 |
2023-01-04 | $19.94 | $19.95 | $19.92 | $19.95 | $19.92 | 103,434 |
2023-01-03 | $19.93 | $19.93 | $19.92 | $19.93 | $19.89 | 56,195 |
2022-12-30 | $19.90 | $19.95 | $19.90 | $19.95 | $19.92 | 149,554 |
2022-12-29 | $19.94 | $19.95 | $19.91 | $19.92 | $19.89 | 190,369 |
2022-12-28 | $19.92 | $19.93 | $19.90 | $19.92 | $19.89 | 288,117 |
2022-12-27 | $19.91 | $19.94 | $19.90 | $19.93 | $19.90 | 197,614 |
2022-12-23 | $19.92 | $19.93 | $19.90 | $19.91 | $19.88 | 261,314 |
2022-12-22 | $19.94 | $19.96 | $19.92 | $19.93 | $19.87 | 213,662 |
2022-12-21 | $19.96 | $19.96 | $19.94 | $19.96 | $19.90 | 245,824 |
2022-12-20 | $19.96 | $19.97 | $19.90 | $19.94 | $19.88 | 247,891 |
2022-12-19 | $19.97 | $19.97 | $19.94 | $19.94 | $19.88 | 154,905 |
2022-12-16 | $19.95 | $19.96 | $19.94 | $19.96 | $19.96 | 176,786 |
2022-12-15 | $19.99 | $19.99 | $19.94 | $19.94 | $19.94 | 180,383 |
2022-12-14 | $19.99 | $19.99 | $19.94 | $19.95 | $19.95 | 93,107 |
2022-12-13 | $20.01 | $20.01 | $19.97 | $19.98 | $19.98 | 155,938 |
2022-12-12 | $19.97 | $20.01 | $19.96 | $19.98 | $19.98 | 150,997 |
2022-12-09 | $19.98 | $19.98 | $19.96 | $19.98 | $19.98 | 116,507 |
2022-12-08 | $19.98 | $19.98 | $19.96 | $19.97 | $19.97 | 141,016 |
2022-12-07 | $19.97 | $19.97 | $19.95 | $19.97 | $19.97 | 81,289 |
2022-12-06 | $20.01 | $20.01 | $19.95 | $19.95 | $19.95 | 121,975 |
2022-12-05 | $19.96 | $19.99 | $19.94 | $19.96 | $19.96 | 156,475 |
2022-12-02 | $19.94 | $19.96 | $19.94 | $19.95 | $19.95 | 113,015 |
2022-12-01 | $19.94 | $19.97 | $19.94 | $19.97 | $19.97 | 278,870 |
2022-11-30 | $19.95 | $19.97 | $19.93 | $19.95 | $19.95 | 80,348 |
2022-11-29 | $19.91 | $19.95 | $19.91 | $19.93 | $19.93 | 70,607 |
2022-11-28 | $19.93 | $19.94 | $19.91 | $19.92 | $19.92 | 75,318 |
2022-11-25 | $19.93 | $19.93 | $19.91 | $19.93 | $19.93 | 13,166 |
2022-11-23 | $19.92 | $19.92 | $19.89 | $19.92 | $19.92 | 71,395 |
2022-11-22 | $19.92 | $19.94 | $19.90 | $19.92 | $19.92 | 318,420 |
2022-11-21 | $19.97 | $19.97 | $19.86 | $19.92 | $19.89 | 547,303 |
2022-11-18 | $19.93 | $19.95 | $19.90 | $19.93 | $19.90 | 214,377 |
2022-11-17 | $19.96 | $19.96 | $19.90 | $19.92 | $19.89 | 97,204 |
2022-11-16 | $19.96 | $19.96 | $19.87 | $19.91 | $19.88 | 143,957 |
2022-11-15 | $19.96 | $19.96 | $19.89 | $19.91 | $19.88 | 130,157 |
2022-11-14 | $19.90 | $19.91 | $19.88 | $19.90 | $19.87 | 43,206 |
2022-11-11 | $19.94 | $19.94 | $19.89 | $19.90 | $19.87 | 55,119 |
2022-11-10 | $19.96 | $19.96 | $19.87 | $19.89 | $19.86 | 87,627 |
2022-11-09 | $19.87 | $19.88 | $19.85 | $19.86 | $19.83 | 69,481 |
2022-11-08 | $19.84 | $19.90 | $19.84 | $19.85 | $19.82 | 292,867 |
2022-11-07 | $19.86 | $19.87 | $19.86 | $19.87 | $19.84 | 217,197 |
2022-11-04 | $19.87 | $19.87 | $19.84 | $19.87 | $19.84 | 213,084 |
2022-11-03 | $19.85 | $19.87 | $19.81 | $19.85 | $19.82 | 186,519 |
2022-11-02 | $19.85 | $19.88 | $19.85 | $19.87 | $19.84 | 109,653 |
2022-11-01 | $19.89 | $19.89 | $19.84 | $19.86 | $19.83 | 202,426 |
2022-10-31 | $19.85 | $19.86 | $19.81 | $19.84 | $19.81 | 221,923 |
2022-10-28 | $19.85 | $19.85 | $19.84 | $19.85 | $19.82 | 62,087 |
2022-10-27 | $19.86 | $19.86 | $19.80 | $19.84 | $19.81 | 80,253 |
2022-10-26 | $19.84 | $19.85 | $19.83 | $19.85 | $19.82 | 47,079 |
2022-10-25 | $19.84 | $19.86 | $19.83 | $19.84 | $19.81 | 387,159 |
2022-10-24 | $19.84 | $19.84 | $19.79 | $19.80 | $19.77 | 88,944 |
2022-10-21 | $19.89 | $19.89 | $19.80 | $19.85 | $19.82 | 105,819 |
2022-10-20 | $19.88 | $19.89 | $19.88 | $19.88 | $19.83 | 113,521 |
2022-10-19 | $19.88 | $19.89 | $19.87 | $19.88 | $19.83 | 120,669 |
2022-10-18 | $19.89 | $19.90 | $19.85 | $19.89 | $19.83 | 359,074 |
2022-10-17 | $19.89 | $19.89 | $19.88 | $19.89 | $19.84 | 63,000 |
2022-10-14 | $19.86 | $19.88 | $19.86 | $19.87 | $19.87 | 260,987 |
2022-10-13 | $19.85 | $19.89 | $19.84 | $19.87 | $19.87 | 261,517 |
2022-10-12 | $19.86 | $19.91 | $19.86 | $19.87 | $19.87 | 249,347 |
2022-10-11 | $19.86 | $19.86 | $19.83 | $19.85 | $19.85 | 137,238 |
2022-10-10 | $19.88 | $19.88 | $19.85 | $19.87 | $19.87 | 52,267 |
2022-10-07 | $19.86 | $19.86 | $19.85 | $19.85 | $19.85 | 65,173 |
2022-10-06 | $19.86 | $19.87 | $19.85 | $19.85 | $19.85 | 129,736 |
2022-10-05 | $19.88 | $19.88 | $19.83 | $19.84 | $19.84 | 170,138 |
2022-10-04 | $19.84 | $19.88 | $19.83 | $19.85 | $19.85 | 268,276 |
2022-10-03 | $19.83 | $19.87 | $19.80 | $19.84 | $19.84 | 253,052 |
2022-09-30 | $19.85 | $19.85 | $19.82 | $19.82 | $19.82 | 58,732 |
2022-09-29 | $19.83 | $19.86 | $19.81 | $19.85 | $19.85 | 264,526 |
2022-09-28 | $19.86 | $19.86 | $19.82 | $19.83 | $19.83 | 181,385 |
2022-09-27 | $19.82 | $19.84 | $19.82 | $19.84 | $19.84 | 74,906 |
2022-09-26 | $19.83 | $19.85 | $19.81 | $19.83 | $19.83 | 140,479 |
2022-09-23 | $19.87 | $19.87 | $19.82 | $19.84 | $19.84 | 338,613 |
2022-09-22 | $19.90 | $19.90 | $19.88 | $19.89 | $19.87 | 150,777 |
2022-09-21 | $19.90 | $19.90 | $19.86 | $19.88 | $19.86 | 72,401 |
2022-09-20 | $19.91 | $19.91 | $19.90 | $19.90 | $19.87 | 82,599 |
2022-09-19 | $19.92 | $19.92 | $19.91 | $19.92 | $19.90 | 84,649 |
2022-09-16 | $19.92 | $19.92 | $19.90 | $19.92 | $19.89 | 285,947 |
2022-09-15 | $19.91 | $19.93 | $19.90 | $19.91 | $19.89 | 166,442 |
2022-09-14 | $19.91 | $19.93 | $19.91 | $19.91 | $19.89 | 287,238 |
2022-09-13 | $19.92 | $19.94 | $19.92 | $19.92 | $19.90 | 143,428 |
2022-09-12 | $19.93 | $19.93 | $19.91 | $19.92 | $19.90 | 39,888 |
2022-09-09 | $19.92 | $19.92 | $19.91 | $19.92 | $19.89 | 43,282 |
2022-09-08 | $19.91 | $19.94 | $19.91 | $19.93 | $19.90 | 73,288 |
2022-09-07 | $19.90 | $19.93 | $19.90 | $19.92 | $19.90 | 63,690 |
2022-09-06 | $19.90 | $19.93 | $19.90 | $19.93 | $19.91 | 184,082 |
2022-09-02 | $19.92 | $19.92 | $19.89 | $19.89 | $19.89 | 69,312 |
2022-09-01 | $19.91 | $19.93 | $19.89 | $19.90 | $19.90 | 165,672 |
2022-08-31 | $19.92 | $19.94 | $19.90 | $19.91 | $19.91 | 71,626 |
2022-08-30 | $19.91 | $19.92 | $19.88 | $19.92 | $19.92 | 70,637 |
2022-08-29 | $19.92 | $19.93 | $19.90 | $19.91 | $19.91 | 291,410 |
2022-08-26 | $19.93 | $19.93 | $19.92 | $19.93 | $19.93 | 73,740 |
2022-08-25 | $19.91 | $19.93 | $19.91 | $19.92 | $19.92 | 44,752 |
2022-08-24 | $19.96 | $19.96 | $19.90 | $19.90 | $19.90 | 156,864 |
2022-08-23 | $19.91 | $19.94 | $19.91 | $19.92 | $19.92 | 66,687 |
2022-08-22 | $19.94 | $19.94 | $19.93 | $19.94 | $19.92 | 98,612 |
2022-08-19 | $19.95 | $19.95 | $19.93 | $19.94 | $19.92 | 167,455 |
2022-08-18 | $19.95 | $19.96 | $19.92 | $19.94 | $19.92 | 139,730 |
2022-08-17 | $19.94 | $19.95 | $19.93 | $19.93 | $19.91 | 69,104 |
2022-08-16 | $19.97 | $19.98 | $19.96 | $19.97 | $19.94 | 74,769 |
2022-08-15 | $19.99 | $19.99 | $19.93 | $19.98 | $19.95 | 144,584 |
2022-08-12 | $19.99 | $19.99 | $19.97 | $19.99 | $19.96 | 139,029 |
2022-08-11 | $19.99 | $19.99 | $19.98 | $19.98 | $19.96 | 41,316 |
2022-08-10 | $19.98 | $19.99 | $19.97 | $19.98 | $19.96 | 71,688 |
2022-08-09 | $19.99 | $19.99 | $19.97 | $19.99 | $19.97 | 150,549 |
2022-08-08 | $19.98 | $19.99 | $19.97 | $19.97 | $19.95 | 91,020 |
2022-08-05 | $19.97 | $19.99 | $19.97 | $19.98 | $19.96 | 38,985 |
2022-08-04 | $20.00 | $20.00 | $19.99 | $20.00 | $19.97 | 136,396 |
2022-08-03 | $19.99 | $20.01 | $19.98 | $20.00 | $19.97 | 158,674 |
2022-08-02 | $20.00 | $20.00 | $19.99 | $19.99 | $19.97 | 30,131 |
2022-08-01 | $19.99 | $20.00 | $19.99 | $19.99 | $19.97 | 80,300 |
2022-07-29 | $20.00 | $20.00 | $19.98 | $19.99 | $19.97 | 126,597 |
2022-07-28 | $20.02 | $20.02 | $19.98 | $20.00 | $19.98 | 167,327 |
2022-07-27 | $20.00 | $20.01 | $19.99 | $20.01 | $19.98 | 47,951 |
2022-07-26 | $19.99 | $20.00 | $19.99 | $20.00 | $19.98 | 61,014 |
2022-07-25 | $20.00 | $20.00 | $19.99 | $20.00 | $19.97 | 32,828 |
2022-07-22 | $20.01 | $20.01 | $19.99 | $20.00 | $19.98 | 56,653 |
2022-07-21 | $19.94 | $20.01 | $19.94 | $20.00 | $19.98 | 142,301 |
2022-07-20 | $20.00 | $20.04 | $20.00 | $20.02 | $19.98 | 69,460 |
2022-07-19 | $19.99 | $20.01 | $19.99 | $20.01 | $19.97 | 40,635 |
2022-07-18 | $20.00 | $20.01 | $19.98 | $20.00 | $19.96 | 304,216 |
2022-07-15 | $20.01 | $20.01 | $19.99 | $20.01 | $19.97 | 80,924 |
2022-07-14 | $20.01 | $20.01 | $19.97 | $20.01 | $19.97 | 53,309 |
2022-07-13 | $20.00 | $20.01 | $19.97 | $19.99 | $19.95 | 314,756 |
2022-07-12 | $19.99 | $20.02 | $19.99 | $20.01 | $19.97 | 54,651 |
2022-07-11 | $19.99 | $20.01 | $19.99 | $20.01 | $19.97 | 49,147 |
2022-07-08 | $19.99 | $20.01 | $19.98 | $20.00 | $19.96 | 36,192 |
2022-07-07 | $19.98 | $20.00 | $19.97 | $19.99 | $19.95 | 67,243 |
2022-07-06 | $20.01 | $20.01 | $19.98 | $20.00 | $19.96 | 133,220 |
2022-07-05 | $19.98 | $20.01 | $19.98 | $20.00 | $19.96 | 117,227 |
2022-07-01 | $20.01 | $20.01 | $19.97 | $19.99 | $19.95 | 63,230 |
2022-06-30 | $19.99 | $19.99 | $19.94 | $19.97 | $19.93 | 198,982 |
2022-06-29 | $19.97 | $20.01 | $19.96 | $19.97 | $19.93 | 689,844 |
2022-06-28 | $19.97 | $19.97 | $19.96 | $19.96 | $19.92 | 80,819 |
2022-06-27 | $19.97 | $19.97 | $19.95 | $19.97 | $19.93 | 128,644 |
2022-06-24 | $20.00 | $20.00 | $19.96 | $19.96 | $19.92 | 95,095 |
2022-06-23 | $19.98 | $20.00 | $19.97 | $19.99 | $19.94 | 140,768 |
2022-06-22 | $19.98 | $20.00 | $19.97 | $19.99 | $19.93 | 135,853 |
2022-06-21 | $19.95 | $19.98 | $19.95 | $19.96 | $19.91 | 635,872 |
2022-06-17 | $20.00 | $20.00 | $19.96 | $19.96 | $19.91 | 161,723 |
2022-06-16 | $19.95 | $19.98 | $19.95 | $19.97 | $19.91 | 104,782 |
2022-06-15 | $19.97 | $20.01 | $19.96 | $19.98 | $19.92 | 146,593 |
2022-06-14 | $19.93 | $19.96 | $19.93 | $19.94 | $19.89 | 63,644 |
2022-06-13 | $20.05 | $20.05 | $19.91 | $19.94 | $19.89 | 122,458 |
2022-06-10 | $19.99 | $20.01 | $19.98 | $19.99 | $19.94 | 81,504 |
2022-06-09 | $20.01 | $20.01 | $19.98 | $20.00 | $19.95 | 45,789 |
2022-06-08 | $19.99 | $20.00 | $19.98 | $19.99 | $19.94 | 81,015 |
2022-06-07 | $19.97 | $19.99 | $19.97 | $19.98 | $19.93 | 118,246 |
2022-06-06 | $19.97 | $20.00 | $19.97 | $19.99 | $19.93 | 110,437 |
2022-06-03 | $19.97 | $19.99 | $19.97 | $19.99 | $19.93 | 53,539 |
2022-06-02 | $20.01 | $20.01 | $19.98 | $19.99 | $19.94 | 82,420 |
2022-06-01 | $19.98 | $19.98 | $19.96 | $19.98 | $19.92 | 69,065 |
2022-05-31 | $19.99 | $19.99 | $19.96 | $19.97 | $19.92 | 36,075 |
2022-05-27 | $19.99 | $19.99 | $19.95 | $19.98 | $19.92 | 232,548 |
2022-05-26 | $19.93 | $20.00 | $19.93 | $19.96 | $19.91 | 97,291 |
2022-05-25 | $19.96 | $19.96 | $19.94 | $19.95 | $19.90 | 110,034 |
2022-05-24 | $19.94 | $19.95 | $19.93 | $19.95 | $19.89 | 121,381 |
2022-05-23 | $19.94 | $19.94 | $19.93 | $19.94 | $19.87 | 105,563 |
2022-05-20 | $19.96 | $19.96 | $19.91 | $19.94 | $19.87 | 178,862 |
2022-05-19 | $19.91 | $19.93 | $19.91 | $19.93 | $19.86 | 51,120 |
2022-05-18 | $19.95 | $19.95 | $19.91 | $19.93 | $19.86 | 34,109 |
2022-05-17 | $19.93 | $19.94 | $19.91 | $19.93 | $19.86 | 104,268 |
2022-05-16 | $19.91 | $19.93 | $19.91 | $19.91 | $19.84 | 93,816 |
2022-05-13 | $19.91 | $19.92 | $19.90 | $19.92 | $19.85 | 35,470 |
2022-05-12 | $19.93 | $19.93 | $19.91 | $19.91 | $19.84 | 56,753 |
2022-05-11 | $19.90 | $19.92 | $19.89 | $19.90 | $19.83 | 124,242 |
2022-05-10 | $19.92 | $19.96 | $19.89 | $19.92 | $19.85 | 2,292,721 |
2022-05-09 | $19.91 | $19.94 | $19.91 | $19.92 | $19.85 | 53,279 |
2022-05-06 | $19.91 | $19.95 | $19.91 | $19.93 | $19.86 | 201,412 |
2022-05-05 | $19.95 | $19.95 | $19.90 | $19.92 | $19.85 | 179,708 |
2022-05-04 | $19.95 | $19.96 | $19.92 | $19.95 | $19.88 | 98,869 |
2022-05-03 | $19.96 | $19.96 | $19.91 | $19.94 | $19.87 | 86,601 |
2022-05-02 | $19.92 | $19.94 | $19.91 | $19.93 | $19.86 | 67,596 |
2022-04-29 | $19.88 | $19.94 | $19.88 | $19.93 | $19.86 | 346,940 |
2022-04-28 | $19.92 | $19.93 | $19.91 | $19.92 | $19.85 | 121,490 |
2022-04-27 | $19.93 | $19.94 | $19.91 | $19.93 | $19.86 | 430,781 |
2022-04-26 | $19.93 | $19.93 | $19.92 | $19.92 | $19.85 | 108,573 |
2022-04-25 | $19.92 | $19.94 | $19.92 | $19.92 | $19.85 | 62,231 |
2022-04-22 | $19.91 | $19.92 | $19.90 | $19.92 | $19.85 | 69,580 |
2022-04-21 | $19.91 | $19.93 | $19.91 | $19.92 | $19.85 | 81,813 |
2022-04-20 | $19.92 | $19.93 | $19.90 | $19.93 | $19.85 | 126,899 |
2022-04-19 | $19.92 | $19.93 | $19.90 | $19.91 | $19.83 | 44,423 |
2022-04-18 | $19.93 | $19.93 | $19.91 | $19.93 | $19.85 | 140,455 |
2022-04-14 | $19.92 | $19.93 | $19.91 | $19.93 | $19.85 | 90,214 |
2022-04-13 | $19.92 | $19.94 | $19.92 | $19.93 | $19.85 | 69,037 |
2022-04-12 | $19.92 | $19.94 | $19.92 | $19.93 | $19.85 | 176,031 |
2022-04-11 | $19.95 | $19.95 | $19.92 | $19.93 | $19.85 | 739,345 |
2022-04-08 | $19.95 | $19.95 | $19.93 | $19.94 | $19.86 | 88,240 |
2022-04-07 | $19.97 | $19.97 | $19.93 | $19.94 | $19.86 | 92,630 |
2022-04-06 | $19.95 | $19.97 | $19.95 | $19.95 | $19.87 | 35,828 |
2022-04-05 | $19.96 | $19.98 | $19.96 | $19.98 | $19.90 | 57,044 |
2022-04-04 | $19.97 | $19.98 | $19.96 | $19.98 | $19.90 | 36,856 |
2022-04-01 | $19.98 | $19.98 | $19.96 | $19.97 | $19.89 | 84,866 |
2022-03-31 | $19.98 | $19.98 | $19.96 | $19.96 | $19.88 | 21,411 |
2022-03-30 | $19.96 | $19.98 | $19.96 | $19.98 | $19.90 | 151,230 |
2022-03-29 | $19.95 | $19.97 | $19.93 | $19.96 | $19.88 | 136,903 |
2022-03-28 | $19.98 | $19.98 | $19.95 | $19.96 | $19.88 | 108,544 |
2022-03-25 | $19.98 | $19.98 | $19.96 | $19.98 | $19.90 | 25,333 |
2022-03-24 | $19.99 | $20.00 | $19.96 | $19.99 | $19.90 | 106,278 |
2022-03-23 | $20.01 | $20.02 | $19.95 | $20.00 | $19.92 | 1,512,602 |
2022-03-22 | $20.00 | $20.02 | $19.99 | $20.02 | $19.93 | 457,632 |
2022-03-21 | $20.02 | $20.02 | $20.00 | $20.01 | $19.92 | 32,314 |
2022-03-18 | $20.02 | $20.02 | $20.01 | $20.02 | $19.94 | 14,499 |
2022-03-17 | $20.02 | $20.03 | $20.01 | $20.02 | $19.93 | 21,779 |
2022-03-16 | $20.01 | $20.03 | $20.00 | $20.01 | $19.93 | 77,258 |
2022-03-15 | $20.02 | $20.03 | $20.01 | $20.01 | $19.93 | 98,285 |
2022-03-14 | $20.02 | $20.02 | $20.01 | $20.02 | $19.94 | 22,270 |
2022-03-11 | $20.05 | $20.05 | $20.02 | $20.02 | $19.94 | 60,958 |
2022-03-10 | $20.03 | $20.04 | $20.03 | $20.04 | $19.95 | 29,302 |
2022-03-09 | $20.04 | $20.05 | $20.03 | $20.04 | $19.95 | 22,089 |
2022-03-08 | $20.05 | $20.05 | $20.02 | $20.04 | $19.96 | 133,045 |
2022-03-07 | $20.06 | $20.06 | $20.04 | $20.05 | $19.97 | 38,057 |
2022-03-04 | $20.05 | $20.05 | $20.04 | $20.04 | $19.96 | 42,495 |
2022-03-03 | $20.04 | $20.05 | $20.03 | $20.05 | $19.96 | 51,741 |
2022-03-02 | $20.05 | $20.06 | $20.04 | $20.04 | $19.96 | 37,426 |
2022-03-01 | $20.05 | $20.06 | $20.04 | $20.05 | $19.97 | 23,562 |
2022-02-28 | $20.06 | $20.06 | $20.05 | $20.06 | $19.97 | 41,531 |
2022-02-25 | $20.05 | $20.05 | $20.04 | $20.04 | $19.96 | 57,529 |
2022-02-24 | $20.04 | $20.06 | $20.03 | $20.04 | $19.96 | 40,798 |
2022-02-23 | $20.04 | $20.05 | $20.00 | $20.05 | $19.97 | 58,228 |
2022-02-22 | $20.04 | $20.05 | $20.03 | $20.03 | $19.95 | 92,569 |
2022-02-18 | $20.06 | $20.06 | $20.04 | $20.05 | $19.96 | 26,627 |
2022-02-17 | $20.08 | $20.08 | $20.03 | $20.04 | $19.95 | 129,953 |
2022-02-16 | $20.05 | $20.05 | $20.04 | $20.05 | $19.96 | 23,613 |
2022-02-15 | $20.06 | $20.06 | $20.03 | $20.04 | $19.95 | 67,834 |
2022-02-14 | $20.05 | $20.07 | $20.00 | $20.05 | $19.96 | 170,402 |
2022-02-11 | $20.06 | $20.07 | $20.06 | $20.06 | $19.97 | 26,533 |
2022-02-10 | $20.09 | $20.09 | $20.07 | $20.07 | $19.98 | 10,517 |
2022-02-09 | $20.09 | $20.09 | $20.07 | $20.09 | $20.00 | 25,088 |
2022-02-08 | $20.08 | $20.09 | $20.07 | $20.08 | $19.99 | 26,978 |
2022-02-07 | $20.09 | $20.09 | $20.08 | $20.09 | $20.00 | 21,002 |
2022-02-04 | $20.11 | $20.11 | $20.08 | $20.09 | $20.00 | 19,650 |
2022-02-03 | $20.06 | $20.08 | $20.06 | $20.08 | $19.99 | 39,735 |
2022-02-02 | $20.07 | $20.08 | $20.06 | $20.08 | $19.99 | 61,225 |
2022-02-01 | $20.04 | $20.07 | $20.04 | $20.07 | $19.98 | 50,191 |
2022-01-31 | $20.06 | $20.08 | $20.06 | $20.07 | $19.98 | 113,044 |
2022-01-28 | $20.06 | $20.09 | $20.06 | $20.07 | $19.98 | 49,372 |
2022-01-27 | $20.10 | $20.10 | $20.07 | $20.08 | $19.99 | 16,042 |
2022-01-26 | $20.08 | $20.10 | $20.08 | $20.08 | $19.99 | 16,991 |
2022-01-25 | $20.10 | $20.10 | $20.09 | $20.09 | $20.00 | 36,995 |
2022-01-24 | $20.07 | $20.11 | $20.07 | $20.09 | $20.00 | 51,896 |
2022-01-21 | $20.09 | $20.11 | $20.08 | $20.09 | $20.00 | 93,796 |
2022-01-20 | $20.14 | $20.14 | $20.10 | $20.11 | $20.01 | 39,943 |
2022-01-19 | $20.11 | $20.12 | $20.10 | $20.11 | $20.01 | 75,706 |
2022-01-18 | $20.12 | $20.13 | $20.11 | $20.12 | $20.02 | 37,295 |
2022-01-14 | $20.15 | $20.15 | $20.11 | $20.12 | $20.03 | 50,751 |
2022-01-13 | $20.11 | $20.16 | $20.11 | $20.14 | $20.05 | 159,182 |
2022-01-12 | $20.11 | $20.13 | $20.11 | $20.12 | $20.03 | 33,901 |
2022-01-11 | $20.13 | $20.13 | $20.09 | $20.10 | $20.01 | 163,377 |
2022-01-10 | $20.17 | $20.17 | $20.11 | $20.12 | $20.03 | 30,818 |
2022-01-07 | $20.14 | $20.14 | $20.12 | $20.13 | $20.04 | 211,667 |
2022-01-06 | $20.14 | $20.17 | $20.13 | $20.15 | $20.05 | 92,512 |
2022-01-05 | $20.14 | $20.15 | $20.13 | $20.13 | $20.04 | 75,589 |
2022-01-04 | $20.14 | $20.15 | $20.13 | $20.14 | $20.04 | 60,842 |
2022-01-03 | $20.16 | $20.16 | $20.10 | $20.12 | $20.03 | 66,634 |
2021-12-31 | $20.16 | $20.16 | $20.14 | $20.16 | $20.07 | 14,138 |
2021-12-30 | $20.14 | $20.16 | $20.14 | $20.16 | $20.07 | 107,516 |
2021-12-29 | $20.12 | $20.15 | $20.12 | $20.14 | $20.05 | 29,841 |
2021-12-28 | $20.15 | $20.16 | $20.13 | $20.14 | $20.05 | 123,687 |
2021-12-27 | $20.16 | $20.16 | $20.15 | $20.16 | $20.06 | 59,551 |
2021-12-23 | $20.15 | $20.16 | $20.14 | $20.14 | $20.05 | 24,549 |
2021-12-22 | $20.15 | $20.17 | $20.15 | $20.16 | $20.06 | 122,171 |
2021-12-21 | $20.12 | $20.16 | $20.12 | $20.15 | $20.05 | 26,915 |
2021-12-20 | $20.26 | $20.26 | $20.15 | $20.16 | $20.06 | 17,600 |
2021-12-17 | $20.15 | $20.16 | $20.14 | $20.15 | $20.05 | 78,546 |
2021-12-16 | $20.15 | $20.16 | $20.15 | $20.16 | $20.06 | 7,248 |
2021-12-15 | $20.15 | $20.17 | $20.11 | $20.16 | $20.06 | 118,131 |
2021-12-14 | $20.15 | $20.17 | $20.14 | $20.16 | $20.06 | 84,339 |
2021-12-13 | $20.16 | $20.16 | $20.15 | $20.15 | $20.05 | 11,135 |
2021-12-10 | $20.16 | $20.16 | $20.15 | $20.16 | $20.06 | 6,823 |
2021-12-09 | $20.18 | $20.18 | $20.14 | $20.16 | $20.06 | 18,905 |
2021-12-08 | $20.12 | $20.15 | $20.12 | $20.15 | $20.05 | 29,737 |
2021-12-07 | $20.16 | $20.16 | $20.14 | $20.16 | $20.06 | 21,899 |
2021-12-06 | $20.15 | $20.16 | $20.14 | $20.14 | $20.04 | 36,357 |
2021-12-03 | $20.14 | $20.16 | $20.14 | $20.15 | $20.05 | 22,337 |
2021-12-02 | $20.15 | $20.16 | $20.13 | $20.15 | $20.05 | 104,753 |
2021-12-01 | $20.17 | $20.17 | $20.15 | $20.15 | $20.05 | 10,199 |
2021-11-30 | $20.15 | $20.16 | $20.14 | $20.16 | $20.06 | 41,139 |
2021-11-29 | $20.18 | $20.18 | $20.14 | $20.14 | $20.04 | 51,195 |
2021-11-26 | $20.15 | $20.16 | $20.15 | $20.15 | $20.05 | 20,201 |
2021-11-24 | $20.14 | $20.15 | $20.14 | $20.15 | $20.05 | 19,374 |
2021-11-23 | $20.14 | $20.15 | $20.13 | $20.15 | $20.05 | 371,354 |
2021-11-22 | $20.16 | $20.16 | $20.14 | $20.14 | $20.04 | 67,938 |
2021-11-19 | $20.16 | $20.16 | $20.14 | $20.14 | $20.04 | 69,889 |
2021-11-18 | $20.14 | $20.16 | $20.14 | $20.16 | $20.06 | 28,298 |
2021-11-17 | $20.14 | $20.16 | $20.13 | $20.16 | $20.05 | 73,448 |
2021-11-16 | $20.14 | $20.17 | $20.14 | $20.16 | $20.05 | 55,733 |
2021-11-15 | $20.15 | $20.15 | $20.14 | $20.15 | $20.05 | 17,168 |
2021-11-12 | $20.15 | $20.15 | $20.14 | $20.14 | $20.04 | 18,084 |
2021-11-11 | $20.15 | $20.15 | $20.14 | $20.14 | $20.04 | 22,856 |
2021-11-10 | $20.16 | $20.16 | $20.14 | $20.15 | $20.05 | 25,278 |
2021-11-09 | $20.14 | $20.16 | $20.14 | $20.16 | $20.06 | 32,563 |
2021-11-08 | $20.14 | $20.15 | $20.14 | $20.15 | $20.05 | 15,712 |
2021-11-05 | $20.15 | $20.16 | $20.14 | $20.15 | $20.05 | 15,047 |
2021-11-04 | $20.14 | $20.15 | $20.13 | $20.13 | $20.03 | 45,816 |
2021-11-03 | $20.14 | $20.15 | $20.13 | $20.14 | $20.04 | 28,525 |
2021-11-02 | $20.14 | $20.15 | $20.13 | $20.15 | $20.05 | 18,799 |
2021-11-01 | $20.14 | $20.17 | $20.13 | $20.15 | $20.05 | 40,877 |
2021-10-29 | $20.15 | $20.15 | $20.14 | $20.15 | $20.04 | 14,635 |
2021-10-28 | $20.12 | $20.15 | $20.12 | $20.15 | $20.05 | 31,753 |
2021-10-27 | $20.15 | $20.15 | $20.13 | $20.13 | $20.03 | 135,261 |
2021-10-26 | $20.17 | $20.17 | $20.12 | $20.13 | $20.03 | 72,811 |
2021-10-25 | $20.14 | $20.15 | $20.14 | $20.15 | $20.05 | 68,937 |
2021-10-22 | $20.15 | $20.16 | $20.14 | $20.15 | $20.05 | 34,423 |
2021-10-21 | $20.14 | $20.16 | $20.13 | $20.13 | $20.03 | 78,616 |
2021-10-20 | $20.16 | $20.17 | $20.16 | $20.17 | $20.06 | 11,828 |
2021-10-19 | $20.18 | $20.18 | $20.16 | $20.17 | $20.06 | 29,519 |
2021-10-18 | $20.16 | $20.18 | $20.15 | $20.16 | $20.05 | 41,871 |
2021-10-15 | $20.16 | $20.17 | $20.16 | $20.17 | $20.06 | 26,848 |
2021-10-14 | $20.20 | $20.20 | $20.16 | $20.16 | $20.05 | 64,708 |
2021-10-13 | $20.19 | $20.19 | $20.17 | $20.17 | $20.06 | 16,976 |
2021-10-12 | $20.17 | $20.17 | $20.16 | $20.17 | $20.06 | 12,048 |
2021-10-11 | $20.17 | $20.17 | $20.16 | $20.17 | $20.06 | 10,186 |
2021-10-08 | $20.15 | $20.17 | $20.15 | $20.17 | $20.06 | 22,477 |
2021-10-07 | $20.17 | $20.17 | $20.16 | $20.17 | $20.06 | 23,915 |
2021-10-06 | $20.17 | $20.17 | $20.16 | $20.17 | $20.06 | 38,564 |
2021-10-05 | $20.17 | $20.17 | $20.15 | $20.16 | $20.05 | 56,280 |
2021-10-04 | $20.20 | $20.20 | $20.15 | $20.16 | $20.05 | 40,953 |
2021-10-01 | $20.18 | $20.18 | $20.15 | $20.16 | $20.05 | 127,040 |
2021-09-30 | $20.16 | $20.17 | $20.15 | $20.17 | $20.06 | 70,301 |
2021-09-29 | $20.16 | $20.17 | $20.15 | $20.16 | $20.05 | 124,783 |
2021-09-28 | $20.16 | $20.17 | $20.16 | $20.17 | $20.06 | 43,908 |
2021-09-27 | $20.17 | $20.17 | $20.16 | $20.17 | $20.06 | 9,748 |
2021-09-24 | $20.16 | $20.18 | $20.16 | $20.18 | $20.07 | 30,748 |
2021-09-23 | $20.18 | $20.19 | $20.16 | $20.16 | $20.05 | 46,217 |
2021-09-22 | $20.19 | $20.19 | $20.18 | $20.18 | $20.07 | 26,800 |
2021-09-21 | $20.18 | $20.19 | $20.17 | $20.19 | $20.08 | 23,117 |
2021-09-20 | $20.18 | $20.19 | $20.16 | $20.17 | $20.06 | 30,183 |
2021-09-17 | $20.17 | $20.19 | $20.17 | $20.18 | $20.07 | 17,531 |
2021-09-16 | $20.18 | $20.18 | $20.16 | $20.16 | $20.05 | 41,583 |
2021-09-15 | $20.17 | $20.19 | $20.17 | $20.19 | $20.07 | 32,193 |
2021-09-14 | $20.18 | $20.19 | $20.17 | $20.19 | $20.07 | 17,915 |
2021-09-13 | $20.18 | $20.19 | $20.17 | $20.19 | $20.08 | 36,126 |
2021-09-10 | $20.18 | $20.18 | $20.17 | $20.18 | $20.06 | 23,565 |
2021-09-09 | $20.18 | $20.18 | $20.18 | $20.18 | $20.07 | 20,761 |
2021-09-08 | $20.17 | $20.20 | $20.15 | $20.18 | $20.06 | 147,664 |
2021-09-07 | $20.17 | $20.18 | $20.16 | $20.16 | $20.05 | 38,874 |
2021-09-03 | $20.17 | $20.19 | $20.17 | $20.18 | $20.07 | 91,328 |
2021-09-02 | $20.18 | $20.18 | $20.17 | $20.18 | $20.07 | 25,807 |
2021-09-01 | $20.18 | $20.19 | $20.17 | $20.19 | $20.08 | 46,765 |
2021-08-31 | $20.17 | $20.19 | $20.17 | $20.19 | $20.08 | 140,240 |
2021-08-30 | $20.17 | $20.18 | $20.17 | $20.18 | $20.07 | 59,116 |
2021-08-27 | $20.17 | $20.18 | $20.17 | $20.18 | $20.06 | 11,527 |
2021-08-26 | $20.18 | $20.18 | $20.17 | $20.18 | $20.07 | 44,381 |
2021-08-25 | $20.19 | $20.20 | $20.17 | $20.17 | $20.06 | 28,197 |
2021-08-24 | $20.19 | $20.20 | $20.18 | $20.19 | $20.08 | 31,355 |
2021-08-23 | $20.20 | $20.20 | $20.19 | $20.20 | $20.08 | 29,198 |
2021-08-20 | $20.20 | $20.20 | $20.19 | $20.20 | $20.08 | 41,537 |
2021-08-19 | $20.20 | $20.20 | $20.19 | $20.20 | $20.08 | 16,992 |
2021-08-18 | $20.19 | $20.20 | $20.19 | $20.20 | $20.08 | 35,462 |
2021-08-17 | $20.20 | $20.20 | $20.19 | $20.20 | $20.08 | 27,920 |
2021-08-16 | $20.20 | $20.20 | $20.19 | $20.20 | $20.08 | 22,542 |
2021-08-13 | $20.20 | $20.20 | $20.19 | $20.20 | $20.08 | 21,860 |
2021-08-12 | $20.20 | $20.20 | $20.19 | $20.20 | $20.08 | 31,278 |
2021-08-11 | $20.18 | $20.20 | $20.18 | $20.20 | $20.08 | 37,497 |
2021-08-10 | $20.22 | $20.22 | $20.18 | $20.19 | $20.07 | 26,411 |
2021-08-09 | $20.21 | $20.21 | $20.19 | $20.19 | $20.07 | 16,031 |
2021-08-06 | $20.20 | $20.20 | $20.19 | $20.20 | $20.08 | 43,536 |
2021-08-05 | $20.21 | $20.21 | $20.18 | $20.20 | $20.08 | 8,573 |
2021-08-04 | $20.20 | $20.20 | $20.18 | $20.20 | $20.08 | 56,403 |
2021-08-03 | $20.21 | $20.21 | $20.19 | $20.20 | $20.08 | 50,890 |
2021-08-02 | $20.19 | $20.20 | $20.19 | $20.20 | $20.08 | 28,472 |
2021-07-30 | $20.18 | $20.19 | $20.18 | $20.19 | $20.07 | 26,985 |
2021-07-29 | $20.19 | $20.19 | $20.18 | $20.19 | $20.07 | 17,612 |
2021-07-28 | $20.18 | $20.20 | $20.18 | $20.20 | $20.08 | 33,386 |
2021-07-27 | $20.19 | $20.19 | $20.18 | $20.19 | $20.07 | 18,063 |
2021-07-26 | $20.18 | $20.19 | $20.18 | $20.19 | $20.07 | 14,175 |
2021-07-23 | $20.19 | $20.20 | $20.18 | $20.19 | $20.07 | 18,540 |
2021-07-22 | $20.18 | $20.20 | $20.18 | $20.19 | $20.07 | 60,571 |
2021-07-21 | $20.19 | $20.21 | $20.18 | $20.19 | $20.07 | 21,256 |
2021-07-20 | $20.19 | $20.20 | $20.18 | $20.19 | $20.06 | 35,032 |
2021-07-19 | $20.20 | $20.21 | $20.19 | $20.19 | $20.06 | 58,798 |
2021-07-16 | $20.19 | $20.20 | $20.18 | $20.19 | $20.06 | 52,989 |
2021-07-15 | $20.19 | $20.20 | $20.18 | $20.20 | $20.07 | 44,132 |
2021-07-14 | $20.18 | $20.19 | $20.18 | $20.19 | $20.06 | 15,846 |
2021-07-13 | $20.18 | $20.21 | $20.18 | $20.19 | $20.06 | 78,822 |
2021-07-12 | $20.21 | $20.21 | $20.18 | $20.19 | $20.06 | 40,260 |
2021-07-09 | $20.19 | $20.20 | $20.18 | $20.19 | $20.06 | 27,643 |
2021-07-08 | $20.19 | $20.19 | $20.18 | $20.19 | $20.06 | 12,841 |
2021-07-07 | $20.18 | $20.21 | $20.17 | $20.18 | $20.05 | 112,642 |
2021-07-06 | $20.17 | $20.19 | $20.17 | $20.18 | $20.05 | 50,286 |
2021-07-02 | $20.18 | $20.19 | $20.17 | $20.18 | $20.05 | 67,786 |
2021-07-01 | $20.18 | $20.19 | $20.17 | $20.18 | $20.05 | 87,099 |
2021-06-30 | $20.18 | $20.21 | $20.18 | $20.18 | $20.05 | 61,134 |
2021-06-29 | $20.18 | $20.19 | $20.17 | $20.18 | $20.06 | 50,029 |
2021-06-28 | $20.18 | $20.18 | $20.16 | $20.18 | $20.05 | 46,730 |
2021-06-25 | $20.15 | $20.19 | $20.15 | $20.17 | $20.04 | 74,940 |
2021-06-24 | $20.15 | $20.18 | $20.15 | $20.17 | $20.04 | 49,190 |
2021-06-23 | $20.17 | $20.19 | $20.17 | $20.18 | $20.04 | 22,362 |
2021-06-22 | $20.15 | $20.19 | $20.15 | $20.19 | $20.05 | 32,641 |
2021-06-21 | $20.19 | $20.19 | $20.19 | $20.19 | $20.05 | 18,613 |
2021-06-18 | $20.20 | $20.20 | $20.18 | $20.19 | $20.06 | 73,219 |
2021-06-17 | $20.19 | $20.19 | $20.18 | $20.19 | $20.05 | 27,532 |
2021-06-16 | $20.21 | $20.21 | $20.18 | $20.19 | $20.05 | 42,376 |
2021-06-15 | $20.19 | $20.20 | $20.18 | $20.19 | $20.05 | 27,610 |
2021-06-14 | $20.19 | $20.20 | $20.19 | $20.20 | $20.06 | 29,366 |
2021-06-11 | $20.19 | $20.20 | $20.18 | $20.19 | $20.05 | 21,558 |
2021-06-10 | $20.20 | $20.20 | $20.19 | $20.19 | $20.06 | 26,486 |
2021-06-09 | $20.17 | $20.20 | $20.17 | $20.18 | $20.05 | 66,520 |
2021-06-08 | $20.18 | $20.20 | $20.18 | $20.19 | $20.06 | 674,034 |
2021-06-07 | $20.17 | $20.19 | $20.17 | $20.19 | $20.05 | 11,362 |
2021-06-04 | $20.19 | $20.19 | $20.17 | $20.17 | $20.04 | 46,056 |
2021-06-03 | $20.19 | $20.20 | $20.18 | $20.19 | $20.05 | 40,828 |
2021-06-02 | $20.18 | $20.19 | $20.18 | $20.18 | $20.05 | 44,849 |
2021-06-01 | $20.16 | $20.19 | $20.16 | $20.18 | $20.04 | 38,698 |
2021-05-28 | $20.18 | $20.20 | $20.18 | $20.19 | $20.05 | 50,383 |
2021-05-27 | $20.17 | $20.18 | $20.17 | $20.18 | $20.04 | 38,109 |
2021-05-26 | $20.17 | $20.19 | $20.17 | $20.19 | $20.06 | 38,613 |
2021-05-25 | $20.17 | $20.18 | $20.17 | $20.17 | $20.04 | 35,789 |
2021-05-24 | $20.18 | $20.18 | $20.16 | $20.16 | $20.03 | 31,257 |
2021-05-21 | $20.18 | $20.18 | $20.16 | $20.18 | $20.04 | 141,154 |
2021-05-20 | $20.18 | $20.19 | $20.17 | $20.19 | $20.04 | 98,181 |
2021-05-19 | $20.18 | $20.19 | $20.17 | $20.19 | $20.05 | 34,710 |
2021-05-18 | $20.18 | $20.19 | $20.17 | $20.19 | $20.05 | 24,386 |
2021-05-17 | $20.19 | $20.19 | $20.17 | $20.18 | $20.04 | 14,297 |
2021-05-14 | $20.17 | $20.18 | $20.17 | $20.17 | $20.03 | 35,129 |
2021-05-13 | $20.17 | $20.18 | $20.16 | $20.16 | $20.02 | 30,858 |
2021-05-12 | $20.18 | $20.18 | $20.17 | $20.18 | $20.03 | 22,556 |
2021-05-11 | $20.18 | $20.19 | $20.17 | $20.18 | $20.03 | 27,299 |
2021-05-10 | $20.18 | $20.19 | $20.18 | $20.19 | $20.04 | 16,788 |
2021-05-07 | $20.16 | $20.19 | $20.16 | $20.18 | $20.04 | 22,774 |
2021-05-06 | $20.17 | $20.19 | $20.15 | $20.18 | $20.04 | 70,585 |
2021-05-05 | $20.19 | $20.19 | $20.17 | $20.18 | $20.04 | 58,129 |
2021-05-04 | $20.17 | $20.19 | $20.16 | $20.18 | $20.04 | 36,555 |
2021-05-03 | $20.16 | $20.18 | $20.16 | $20.17 | $20.03 | 17,857 |
2021-04-30 | $20.18 | $20.19 | $20.17 | $20.17 | $20.03 | 205,682 |
2021-04-29 | $20.18 | $20.18 | $20.16 | $20.17 | $20.03 | 41,904 |
2021-04-28 | $20.19 | $20.19 | $20.17 | $20.18 | $20.03 | 30,569 |
2021-04-27 | $20.19 | $20.19 | $20.18 | $20.19 | $20.04 | 16,161 |
2021-04-26 | $20.17 | $20.19 | $20.17 | $20.19 | $20.05 | 29,437 |
2021-04-23 | $20.17 | $20.19 | $20.17 | $20.19 | $20.04 | 34,877 |
2021-04-22 | $20.20 | $20.20 | $20.17 | $20.19 | $20.04 | 20,035 |
2021-04-21 | $20.18 | $20.19 | $20.17 | $20.17 | $20.03 | 54,920 |
2021-04-20 | $20.19 | $20.20 | $20.17 | $20.18 | $20.03 | 120,597 |
2021-04-19 | $20.18 | $20.20 | $20.18 | $20.19 | $20.04 | 45,932 |
2021-04-16 | $20.20 | $20.20 | $20.17 | $20.18 | $20.03 | 62,279 |
2021-04-15 | $20.21 | $20.21 | $20.18 | $20.20 | $20.05 | 27,115 |
2021-04-14 | $20.20 | $20.21 | $20.19 | $20.20 | $20.05 | 17,798 |
2021-04-13 | $20.20 | $20.21 | $20.18 | $20.20 | $20.05 | 36,073 |
2021-04-12 | $20.19 | $20.20 | $20.18 | $20.19 | $20.04 | 24,193 |
2021-04-09 | $20.18 | $20.19 | $20.17 | $20.19 | $20.04 | 29,987 |
2021-04-08 | $20.20 | $20.20 | $20.17 | $20.19 | $20.04 | 57,491 |
2021-04-07 | $20.20 | $20.21 | $20.18 | $20.19 | $20.04 | 77,416 |
2021-04-06 | $20.19 | $20.20 | $20.18 | $20.19 | $20.04 | 57,270 |
2021-04-05 | $20.20 | $20.21 | $20.17 | $20.19 | $20.04 | 30,980 |
2021-04-01 | $20.19 | $20.20 | $20.14 | $20.14 | $19.99 | 108,399 |
2021-03-31 | $20.20 | $20.21 | $20.17 | $20.19 | $20.04 | 64,575 |
2021-03-30 | $20.19 | $20.20 | $20.16 | $20.17 | $20.02 | 171,917 |
2021-03-29 | $20.21 | $20.21 | $20.14 | $20.17 | $20.02 | 81,822 |
2021-03-26 | $20.19 | $20.19 | $20.17 | $20.17 | $20.02 | 17,700 |
2021-03-25 | $20.19 | $20.20 | $20.17 | $20.18 | $20.03 | 9,646 |
2021-03-24 | $20.19 | $20.21 | $20.16 | $20.18 | $20.02 | 10,887 |
2021-03-23 | $20.16 | $20.19 | $20.16 | $20.19 | $20.03 | 17,942 |
2021-03-22 | $20.19 | $20.20 | $20.15 | $20.18 | $20.02 | 21,820 |
2021-03-19 | $20.17 | $20.18 | $20.17 | $20.18 | $20.02 | 4,529 |
2021-03-18 | $20.14 | $20.19 | $20.14 | $20.18 | $20.02 | 78,649 |
2021-03-17 | $20.20 | $20.20 | $20.15 | $20.17 | $20.01 | 25,023 |
2021-03-16 | $20.16 | $20.19 | $20.15 | $20.16 | $20.00 | 13,070 |
2021-03-15 | $20.21 | $20.22 | $20.16 | $20.16 | $20.00 | 91,114 |
2021-03-12 | $20.19 | $20.20 | $20.15 | $20.18 | $20.02 | 60,764 |
2021-03-11 | $20.22 | $20.22 | $20.17 | $20.17 | $20.01 | 42,974 |
2021-03-10 | $20.19 | $20.21 | $20.17 | $20.18 | $20.02 | 79,795 |
2021-03-09 | $20.21 | $20.21 | $20.16 | $20.20 | $20.04 | 42,052 |
2021-03-08 | $20.17 | $20.21 | $20.15 | $20.20 | $20.04 | 45,682 |
2021-03-05 | $20.18 | $20.20 | $20.15 | $20.16 | $20.00 | 34,989 |
2021-03-04 | $20.14 | $20.19 | $20.14 | $20.17 | $20.01 | 12,789 |
2021-03-03 | $20.17 | $20.19 | $20.14 | $20.15 | $19.99 | 111,605 |
2021-03-02 | $20.20 | $20.20 | $20.14 | $20.15 | $19.99 | 40,132 |
2021-03-01 | $20.18 | $20.18 | $20.14 | $20.16 | $20.00 | 12,885 |
2021-02-26 | $20.20 | $20.20 | $20.14 | $20.15 | $19.99 | 22,021 |
2021-02-25 | $20.18 | $20.20 | $20.16 | $20.16 | $20.00 | 111,037 |
2021-02-24 | $20.18 | $20.18 | $20.16 | $20.18 | $20.02 | 44,284 |
2021-02-23 | $20.19 | $20.19 | $20.16 | $20.18 | $20.02 | 113,974 |
2021-02-22 | $20.20 | $20.20 | $20.17 | $20.18 | $20.01 | 13,310 |
2021-02-19 | $20.18 | $20.21 | $20.17 | $20.17 | $20.00 | 141,097 |
2021-02-18 | $20.21 | $20.21 | $20.16 | $20.18 | $20.01 | 73,618 |
2021-02-17 | $20.21 | $20.22 | $20.17 | $20.21 | $20.04 | 151,843 |
2021-02-16 | $20.23 | $20.23 | $20.20 | $20.22 | $20.05 | 63,122 |
2021-02-12 | $20.21 | $20.23 | $20.20 | $20.20 | $20.03 | 16,664 |
2021-02-11 | $20.21 | $20.23 | $20.19 | $20.21 | $20.04 | 58,402 |
2021-02-10 | $20.21 | $20.23 | $20.19 | $20.20 | $20.03 | 53,022 |
2021-02-09 | $20.22 | $20.23 | $20.19 | $20.21 | $20.04 | 97,417 |
2021-02-08 | $20.18 | $20.23 | $20.18 | $20.23 | $20.06 | 62,634 |
2021-02-05 | $20.20 | $20.21 | $20.18 | $20.20 | $20.03 | 66,177 |
2021-02-04 | $20.21 | $20.21 | $20.18 | $20.21 | $20.04 | 21,109 |
2021-02-03 | $20.19 | $20.21 | $20.16 | $20.18 | $20.01 | 64,876 |
2021-02-02 | $20.19 | $20.21 | $20.16 | $20.17 | $20.00 | 95,343 |
2021-02-01 | $20.19 | $20.19 | $20.17 | $20.17 | $20.00 | 21,017 |
2021-01-29 | $20.20 | $20.20 | $20.17 | $20.17 | $20.00 | 20,122 |
2021-01-28 | $20.21 | $20.21 | $20.16 | $20.18 | $20.01 | 28,341 |
2021-01-27 | $20.21 | $20.21 | $20.17 | $20.18 | $20.01 | 30,277 |
2021-01-26 | $20.21 | $20.21 | $20.18 | $20.19 | $20.02 | 38,349 |
2021-01-25 | $20.18 | $20.19 | $20.17 | $20.19 | $20.02 | 16,444 |
2021-01-22 | $20.16 | $20.20 | $20.15 | $20.18 | $20.01 | 19,642 |
2021-01-21 | $20.20 | $20.20 | $20.16 | $20.16 | $20.00 | 25,128 |
2021-01-20 | $20.21 | $20.21 | $20.18 | $20.20 | $20.01 | 16,692 |
2021-01-19 | $20.19 | $20.20 | $20.18 | $20.19 | $20.01 | 83,092 |
2021-01-15 | $20.16 | $20.21 | $20.15 | $20.15 | $19.97 | 30,881 |
2021-01-14 | $20.19 | $20.21 | $20.18 | $20.20 | $20.01 | 21,841 |
2021-01-13 | $20.21 | $20.21 | $20.17 | $20.19 | $20.01 | 15,045 |
2021-01-12 | $20.17 | $20.20 | $20.17 | $20.17 | $19.99 | 130,928 |
2021-01-11 | $20.20 | $20.22 | $20.17 | $20.18 | $20.00 | 108,296 |
2021-01-08 | $20.19 | $20.20 | $20.17 | $20.19 | $20.01 | 24,116 |
2021-01-07 | $20.18 | $20.20 | $20.17 | $20.19 | $20.00 | 22,154 |
2021-01-06 | $20.18 | $20.18 | $20.17 | $20.18 | $20.00 | 3,508 |
2021-01-05 | $20.19 | $20.20 | $20.16 | $20.16 | $19.98 | 52,302 |
2021-01-04 | $20.18 | $20.19 | $20.16 | $20.18 | $20.00 | 46,162 |
2020-12-31 | $20.16 | $20.18 | $20.16 | $20.17 | $19.99 | 31,134 |
2020-12-30 | $20.18 | $20.20 | $20.17 | $20.18 | $20.00 | 40,587 |
2020-12-29 | $20.18 | $20.20 | $20.18 | $20.18 | $19.99 | 30,714 |
2020-12-28 | $20.18 | $20.19 | $20.18 | $20.18 | $20.00 | 23,389 |
2020-12-24 | $20.18 | $20.19 | $20.18 | $20.19 | $20.00 | 2,209 |
2020-12-23 | $20.21 | $20.21 | $20.15 | $20.18 | $19.99 | 41,108 |
2020-12-22 | $20.19 | $20.19 | $20.17 | $20.19 | $20.00 | 19,050 |
2020-12-21 | $20.17 | $20.19 | $20.17 | $20.18 | $19.99 | 5,873 |
2020-12-18 | $20.18 | $20.19 | $20.17 | $20.18 | $19.99 | 13,104 |
2020-12-17 | $20.17 | $20.19 | $20.17 | $20.17 | $19.98 | 90,744 |
2020-12-16 | $20.18 | $20.20 | $20.16 | $20.19 | $20.00 | 177,822 |
2020-12-15 | $20.15 | $20.20 | $20.15 | $20.17 | $19.98 | 24,843 |
2020-12-14 | $20.15 | $20.18 | $20.14 | $20.18 | $19.98 | 18,496 |
2020-12-11 | $20.19 | $20.19 | $20.13 | $20.16 | $19.96 | 105,109 |
2020-12-10 | $20.19 | $20.19 | $20.16 | $20.17 | $19.98 | 13,409 |
2020-12-09 | $20.19 | $20.19 | $20.15 | $20.15 | $19.96 | 17,941 |
2020-12-08 | $20.17 | $20.19 | $20.15 | $20.15 | $19.96 | 49,443 |
2020-12-07 | $20.16 | $20.19 | $20.15 | $20.16 | $19.97 | 13,704 |
2020-12-04 | $20.16 | $20.17 | $20.15 | $20.16 | $19.96 | 19,390 |
2020-12-03 | $20.17 | $20.19 | $20.14 | $20.19 | $20.00 | 34,823 |
2020-12-02 | $20.16 | $20.17 | $20.13 | $20.16 | $19.97 | 43,088 |
2020-12-01 | $20.15 | $20.17 | $20.14 | $20.16 | $19.96 | 13,765 |
2020-11-30 | $20.15 | $20.17 | $20.13 | $20.15 | $19.96 | 32,175 |
2020-11-27 | $20.16 | $20.18 | $20.15 | $20.16 | $19.97 | 15,349 |
2020-11-25 | $20.13 | $20.18 | $20.13 | $20.16 | $19.97 | 50,171 |
2020-11-24 | $20.14 | $20.17 | $20.13 | $20.13 | $19.94 | 14,321 |
2020-11-23 | $20.18 | $20.19 | $20.16 | $20.17 | $19.97 | 32,973 |
2020-11-20 | $20.14 | $20.18 | $20.14 | $20.17 | $19.97 | 7,952 |
2020-11-19 | $20.13 | $20.17 | $20.13 | $20.16 | $19.96 | 28,805 |
2020-11-18 | $20.19 | $20.19 | $20.12 | $20.13 | $19.93 | 50,076 |
2020-11-17 | $20.16 | $20.19 | $20.15 | $20.17 | $19.97 | 18,302 |
2020-11-16 | $20.18 | $20.18 | $20.12 | $20.12 | $19.92 | 21,347 |
2020-11-13 | $20.18 | $20.18 | $20.13 | $20.16 | $19.96 | 19,565 |
2020-11-12 | $20.18 | $20.19 | $20.12 | $20.12 | $19.92 | 15,709 |
2020-11-11 | $20.13 | $20.16 | $20.12 | $20.13 | $19.93 | 26,703 |
2020-11-10 | $20.17 | $20.18 | $20.12 | $20.15 | $19.94 | 27,558 |
2020-11-09 | $20.15 | $20.15 | $20.12 | $20.12 | $19.92 | 13,509 |
2020-11-06 | $20.15 | $20.16 | $20.13 | $20.13 | $19.93 | 164,366 |
2020-11-05 | $20.16 | $20.16 | $20.13 | $20.15 | $19.95 | 2,795 |
2020-11-04 | $20.15 | $20.17 | $20.14 | $20.14 | $19.94 | 27,680 |
2020-11-03 | $20.15 | $20.15 | $20.12 | $20.12 | $19.92 | 9,905 |
2020-11-02 | $20.17 | $20.17 | $20.11 | $20.13 | $19.93 | 24,227 |
2020-10-30 | $20.16 | $20.16 | $20.11 | $20.11 | $19.91 | 10,127 |
2020-10-29 | $20.17 | $20.18 | $20.14 | $20.14 | $19.94 | 122,798 |
2020-10-28 | $20.16 | $20.17 | $20.14 | $20.16 | $19.95 | 82,764 |
2020-10-27 | $20.13 | $20.16 | $20.13 | $20.14 | $19.94 | 47,734 |
2020-10-26 | $20.14 | $20.18 | $20.14 | $20.14 | $19.94 | 28,412 |
2020-10-23 | $20.17 | $20.18 | $20.15 | $20.16 | $19.96 | 57,204 |
2020-10-22 | $20.14 | $20.18 | $20.13 | $20.14 | $19.94 | 40,220 |
2020-10-21 | $20.13 | $20.17 | $20.11 | $20.11 | $19.91 | 32,400 |
2020-10-20 | $20.16 | $20.22 | $20.13 | $20.13 | $19.91 | 60,945 |
2020-10-19 | $20.14 | $20.16 | $20.14 | $20.16 | $19.94 | 32,399 |
2020-10-16 | $20.14 | $20.18 | $20.13 | $20.13 | $19.91 | 21,750 |
2020-10-15 | $20.17 | $20.19 | $20.16 | $20.18 | $19.96 | 17,433 |
2020-10-14 | $20.13 | $20.18 | $20.13 | $20.14 | $19.92 | 51,826 |
2020-10-13 | $20.16 | $20.16 | $20.11 | $20.13 | $19.91 | 71,818 |
2020-10-12 | $20.14 | $20.17 | $20.14 | $20.14 | $19.92 | 21,076 |
2020-10-09 | $20.15 | $20.17 | $20.13 | $20.14 | $19.92 | 46,544 |
2020-10-08 | $20.14 | $20.18 | $20.11 | $20.16 | $19.94 | 107,983 |
2020-10-07 | $20.12 | $20.16 | $20.11 | $20.11 | $19.89 | 35,221 |
2020-10-06 | $20.18 | $20.18 | $20.10 | $20.11 | $19.89 | 75,608 |
2020-10-05 | $20.15 | $20.19 | $20.15 | $20.17 | $19.95 | 7,742 |
2020-10-02 | $20.19 | $20.19 | $20.14 | $20.16 | $19.94 | 9,039 |
2020-10-01 | $20.16 | $20.22 | $20.12 | $20.19 | $19.97 | 196,789 |
2020-09-30 | $20.14 | $20.18 | $20.11 | $20.15 | $19.93 | 18,100 |
2020-09-29 | $20.19 | $20.19 | $20.14 | $20.17 | $19.95 | 97,206 |
2020-09-28 | $20.15 | $20.18 | $20.11 | $20.16 | $19.94 | 26,328 |
2020-09-25 | $20.18 | $20.19 | $20.10 | $20.11 | $19.89 | 27,969 |
2020-09-24 | $20.19 | $20.19 | $20.14 | $20.14 | $19.92 | 11,153 |
2020-09-23 | $20.19 | $20.19 | $20.17 | $20.17 | $19.94 | 12,112 |
2020-09-22 | $20.20 | $20.20 | $20.17 | $20.19 | $19.96 | 22,860 |
2020-09-21 | $20.16 | $20.17 | $20.11 | $20.11 | $19.88 | 32,085 |
2020-09-18 | $20.15 | $20.20 | $20.12 | $20.13 | $19.90 | 42,185 |
2020-09-17 | $20.16 | $20.21 | $20.15 | $20.15 | $19.92 | 22,363 |
2020-09-16 | $20.20 | $20.21 | $20.14 | $20.20 | $19.97 | 15,651 |
2020-09-15 | $20.20 | $20.20 | $20.13 | $20.14 | $19.91 | 28,307 |
2020-09-14 | $20.18 | $20.20 | $20.16 | $20.16 | $19.93 | 6,887 |
2020-09-11 | $20.18 | $20.18 | $20.14 | $20.16 | $19.93 | 28,635 |
2020-09-10 | $20.20 | $20.20 | $20.15 | $20.17 | $19.94 | 9,356 |
2020-09-09 | $20.19 | $20.19 | $20.14 | $20.19 | $19.96 | 15,039 |
2020-09-08 | $20.20 | $20.20 | $20.13 | $20.17 | $19.94 | 52,128 |
2020-09-04 | $20.17 | $20.19 | $20.17 | $20.17 | $19.94 | 61,050 |
2020-09-03 | $20.20 | $20.20 | $20.15 | $20.20 | $19.97 | 26,482 |
2020-09-02 | $20.17 | $20.20 | $20.13 | $20.16 | $19.93 | 23,971 |
2020-09-01 | $20.18 | $20.20 | $20.16 | $20.18 | $19.95 | 21,609 |
2020-08-31 | $20.17 | $20.20 | $20.16 | $20.18 | $19.95 | 35,736 |
2020-08-28 | $20.17 | $20.20 | $20.16 | $20.18 | $19.95 | 19,829 |
2020-08-27 | $20.15 | $20.18 | $20.14 | $20.16 | $19.93 | 18,169 |
2020-08-26 | $20.18 | $20.20 | $20.15 | $20.18 | $19.95 | 13,776 |
2020-08-25 | $20.16 | $20.20 | $20.16 | $20.19 | $19.96 | 67,976 |
2020-08-24 | $20.14 | $20.19 | $20.13 | $20.13 | $19.90 | 9,455 |
2020-08-21 | $20.17 | $20.18 | $20.14 | $20.16 | $19.93 | 7,842 |
2020-08-20 | $20.21 | $20.21 | $20.18 | $20.19 | $19.95 | 38,282 |
2020-08-19 | $20.18 | $20.22 | $20.17 | $20.22 | $19.98 | 30,954 |
2020-08-18 | $20.20 | $20.20 | $20.17 | $20.18 | $19.94 | 4,850 |
2020-08-17 | $20.17 | $20.22 | $20.17 | $20.21 | $19.97 | 23,799 |
2020-08-14 | $20.19 | $20.20 | $20.16 | $20.18 | $19.94 | 28,948 |
2020-08-13 | $20.16 | $20.21 | $20.15 | $20.20 | $19.96 | 29,360 |
2020-08-12 | $20.21 | $20.21 | $20.17 | $20.21 | $19.97 | 70,288 |
2020-08-11 | $20.20 | $20.21 | $20.17 | $20.21 | $19.97 | 18,648 |
2020-08-10 | $20.19 | $20.21 | $20.18 | $20.20 | $19.96 | 29,515 |
2020-08-07 | $20.19 | $20.22 | $20.19 | $20.21 | $19.96 | 48,233 |
2020-08-06 | $20.18 | $20.20 | $20.17 | $20.18 | $19.94 | 17,712 |
2020-08-05 | $20.21 | $20.21 | $20.15 | $20.19 | $19.95 | 19,829 |
2020-08-04 | $20.18 | $20.19 | $20.13 | $20.13 | $19.89 | 9,263 |
2020-08-03 | $20.15 | $20.20 | $20.15 | $20.18 | $19.94 | 15,539 |
2020-07-31 | $20.12 | $20.20 | $20.12 | $20.18 | $19.94 | 72,312 |
2020-07-30 | $20.18 | $20.19 | $20.14 | $20.19 | $19.95 | 36,429 |
2020-07-29 | $20.12 | $20.17 | $20.12 | $20.12 | $19.88 | 8,938 |
2020-07-28 | $20.16 | $20.18 | $20.13 | $20.14 | $19.89 | 14,445 |
2020-07-27 | $20.14 | $20.17 | $20.12 | $20.13 | $19.89 | 9,066 |
2020-07-24 | $20.14 | $20.18 | $20.14 | $20.16 | $19.91 | 2,921 |
2020-07-23 | $20.16 | $20.18 | $20.15 | $20.17 | $19.92 | 12,525 |
2020-07-22 | $20.20 | $20.20 | $20.12 | $20.12 | $19.88 | 71,824 |
2020-07-21 | $20.16 | $20.18 | $20.14 | $20.16 | $19.92 | 31,051 |
2020-07-20 | $20.15 | $20.17 | $20.14 | $20.17 | $19.91 | 4,841 |
2020-07-17 | $20.16 | $20.20 | $20.11 | $20.11 | $19.86 | 5,545 |
2020-07-16 | $20.20 | $20.20 | $20.13 | $20.14 | $19.89 | 19,961 |
2020-07-15 | $20.17 | $20.19 | $20.13 | $20.16 | $19.90 | 12,100 |
2020-07-14 | $20.15 | $20.19 | $20.13 | $20.16 | $19.90 | 8,587 |
2020-07-13 | $20.13 | $20.18 | $20.13 | $20.15 | $19.89 | 3,556 |
2020-07-10 | $20.17 | $20.17 | $20.15 | $20.16 | $19.90 | 11,877 |
2020-07-09 | $20.12 | $20.18 | $20.11 | $20.17 | $19.91 | 249,000 |
2020-07-08 | $20.15 | $20.19 | $20.11 | $20.14 | $19.89 | 68,600 |
2020-07-07 | $20.15 | $20.18 | $20.10 | $20.14 | $19.89 | 36,199 |
2020-07-06 | $20.11 | $20.14 | $20.11 | $20.12 | $19.87 | 3,000 |
2020-07-02 | $20.10 | $20.14 | $20.09 | $20.11 | $19.86 | 3,286 |
2020-07-01 | $20.13 | $20.17 | $20.09 | $20.15 | $19.89 | 43,578 |
2020-06-30 | $20.10 | $20.15 | $20.09 | $20.09 | $19.84 | 142,408 |
2020-06-29 | $20.09 | $20.17 | $20.09 | $20.17 | $19.91 | 34,971 |
2020-06-26 | $20.09 | $20.14 | $20.09 | $20.13 | $19.88 | 37,721 |
2020-06-25 | $20.15 | $20.15 | $20.10 | $20.11 | $19.86 | 66,810 |
2020-06-24 | $20.16 | $20.18 | $20.10 | $20.18 | $19.91 | 57,470 |
2020-06-23 | $20.17 | $20.18 | $20.10 | $20.14 | $19.87 | 313,810 |
2020-06-22 | $20.18 | $20.19 | $20.11 | $20.15 | $19.88 | 107,710 |
2020-06-19 | $20.18 | $20.19 | $20.12 | $20.17 | $19.90 | 22,991 |
2020-06-18 | $20.11 | $20.17 | $20.11 | $20.17 | $19.90 | 19,025 |
2020-06-17 | $20.09 | $20.17 | $20.09 | $20.16 | $19.89 | 45,838 |
2020-06-16 | $20.18 | $20.18 | $20.09 | $20.16 | $19.89 | 11,399 |
2020-06-15 | $20.12 | $20.19 | $20.10 | $20.19 | $19.92 | 17,028 |
2020-06-12 | $20.10 | $20.17 | $20.09 | $20.14 | $19.87 | 14,639 |
2020-06-11 | $20.17 | $20.18 | $20.14 | $20.18 | $19.91 | 48,015 |
2020-06-10 | $20.23 | $20.23 | $20.08 | $20.16 | $19.89 | 75,656 |
2020-06-09 | $20.21 | $20.22 | $19.94 | $20.11 | $19.84 | 137,217 |
2020-06-08 | $20.17 | $20.24 | $20.10 | $20.19 | $19.92 | 54,484 |
2020-06-05 | $20.16 | $20.17 | $20.08 | $20.13 | $19.86 | 33,755 |
2020-06-04 | $20.17 | $20.17 | $20.08 | $20.17 | $19.90 | 9,959 |
2020-06-03 | $20.12 | $20.12 | $20.07 | $20.09 | $19.82 | 4,368 |
2020-06-02 | $20.11 | $20.21 | $20.05 | $20.08 | $19.81 | 269,611 |
2020-06-01 | $20.09 | $20.13 | $20.06 | $20.10 | $19.83 | 14,316 |
2020-05-29 | $20.13 | $20.13 | $20.05 | $20.10 | $19.83 | 5,291 |
2020-05-28 | $20.07 | $20.17 | $20.03 | $20.08 | $19.81 | 12,351 |
2020-05-27 | $20.10 | $20.17 | $20.10 | $20.14 | $19.87 | 19,469 |
2020-05-26 | $20.17 | $20.17 | $20.10 | $20.14 | $19.87 | 20,921 |
2020-05-22 | $20.15 | $20.15 | $20.14 | $20.14 | $19.87 | 9,395 |
2020-05-21 | $20.16 | $20.20 | $20.10 | $20.17 | $19.90 | 29,737 |
2020-05-20 | $20.14 | $20.21 | $20.05 | $20.16 | $19.87 | 14,060 |
2020-05-19 | $20.19 | $20.20 | $20.06 | $20.09 | $19.80 | 25,672 |
2020-05-18 | $20.18 | $20.19 | $20.03 | $20.11 | $19.82 | 8,183 |
2020-05-15 | $20.05 | $20.18 | $20.05 | $20.09 | $19.80 | 4,742 |
2020-05-14 | $20.18 | $20.18 | $19.99 | $20.18 | $19.89 | 28,157 |
2020-05-13 | $20.16 | $20.17 | $20.03 | $20.08 | $19.79 | 51,312 |
2020-05-12 | $20.16 | $20.16 | $19.97 | $20.07 | $19.78 | 11,133 |
2020-05-11 | $20.15 | $20.16 | $20.07 | $20.11 | $19.82 | 15,759 |
2020-05-08 | $20.05 | $20.14 | $19.98 | $20.10 | $19.81 | 45,349 |
2020-05-07 | $20.05 | $20.13 | $20.05 | $20.05 | $19.76 | 19,786 |
2020-05-06 | $20.11 | $20.12 | $20.07 | $20.09 | $19.80 | 52,822 |
2020-05-05 | $19.95 | $20.12 | $19.95 | $20.09 | $19.80 | 3,358 |
2020-05-04 | $20.11 | $20.14 | $20.05 | $20.12 | $19.83 | 45,446 |
2020-05-01 | $20.04 | $20.13 | $20.00 | $20.13 | $19.84 | 26,221 |
2020-04-30 | $20.10 | $21.62 | $20.03 | $20.11 | $19.82 | 67,639 |
2020-04-29 | $20.07 | $20.09 | $20.05 | $20.07 | $19.78 | 20,830 |
2020-04-28 | $20.12 | $20.12 | $19.90 | $20.09 | $19.80 | 35,163 |
2020-04-27 | $20.10 | $20.10 | $19.89 | $20.00 | $19.71 | 16,099 |
2020-04-24 | $20.10 | $20.10 | $19.94 | $20.09 | $19.80 | 135,399 |
2020-04-23 | $20.11 | $20.11 | $19.95 | $20.10 | $19.81 | 50,193 |
2020-04-22 | $20.12 | $20.14 | $20.00 | $20.09 | $19.80 | 57,593 |
2020-04-21 | $20.05 | $20.11 | $20.01 | $20.05 | $19.76 | 30,495 |
2020-04-20 | $20.15 | $20.25 | $19.97 | $20.15 | $19.84 | 42,412 |
2020-04-17 | $20.05 | $20.15 | $20.01 | $20.15 | $19.84 | 82,619 |
2020-04-16 | $20.11 | $20.15 | $19.98 | $20.13 | $19.82 | 15,129 |
2020-04-15 | $20.19 | $20.19 | $19.98 | $20.05 | $19.74 | 27,091 |
2020-04-14 | $20.03 | $20.16 | $19.97 | $20.15 | $19.84 | 23,188 |
2020-04-13 | $20.03 | $20.18 | $19.97 | $20.07 | $19.76 | 12,770 |
2020-04-09 | $19.99 | $20.19 | $19.99 | $20.17 | $19.86 | 30,075 |
2020-04-08 | $20.02 | $20.16 | $19.97 | $20.16 | $19.85 | 225,195 |
2020-04-07 | $20.18 | $20.18 | $19.98 | $20.13 | $19.82 | 61,610 |
2020-04-06 | $20.12 | $20.12 | $19.98 | $20.03 | $19.72 | 40,119 |
2020-04-03 | $20.14 | $20.14 | $19.97 | $20.01 | $19.70 | 34,651 |
2020-04-02 | $20.14 | $20.14 | $20.00 | $20.13 | $19.82 | 13,267 |
2020-04-01 | $20.15 | $20.16 | $19.95 | $20.10 | $19.79 | 5,593 |
2020-03-31 | $20.14 | $20.14 | $19.95 | $20.11 | $19.80 | 47,059 |
2020-03-30 | $19.98 | $20.18 | $19.98 | $20.09 | $19.78 | 167,180 |
2020-03-27 | $20.14 | $20.18 | $20.05 | $20.09 | $19.78 | 106,357 |
2020-03-26 | $20.20 | $20.75 | $20.09 | $20.24 | $19.93 | 311,326 |
2020-03-25 | $19.93 | $20.19 | $19.91 | $20.13 | $19.80 | 174,650 |
2020-03-24 | $19.76 | $19.90 | $19.76 | $19.82 | $19.50 | 11,085 |
2020-03-23 | $19.65 | $19.86 | $19.65 | $19.86 | $19.54 | 61,532 |
2020-03-20 | $19.61 | $20.15 | $19.59 | $19.64 | $19.32 | 243,092 |
2020-03-19 | $19.37 | $19.91 | $19.37 | $19.78 | $19.46 | 20,757 |
2020-03-18 | $20.00 | $20.00 | $19.83 | $19.97 | $19.64 | 7,039 |
2020-03-17 | $20.05 | $20.06 | $19.94 | $20.02 | $19.69 | 85,160 |
2020-03-16 | $20.22 | $20.22 | $20.02 | $20.08 | $19.75 | 18,603 |
2020-03-13 | $19.96 | $20.11 | $19.93 | $20.10 | $19.77 | 39,704 |
2020-03-12 | $19.52 | $20.02 | $19.52 | $19.95 | $19.63 | 68,074 |
2020-03-11 | $20.05 | $20.15 | $20.04 | $20.13 | $19.80 | 4,882 |
2020-03-10 | $20.11 | $20.16 | $20.02 | $20.15 | $19.82 | 46,451 |
2020-03-09 | $20.04 | $20.19 | $20.04 | $20.18 | $19.85 | 88,371 |
2020-03-06 | $20.14 | $20.14 | $20.12 | $20.12 | $19.79 | 15,263 |
2020-03-05 | $20.13 | $20.14 | $20.10 | $20.13 | $19.80 | 112,238 |
2020-03-04 | $20.11 | $20.13 | $20.09 | $20.12 | $19.79 | 342,715 |
2020-03-03 | $20.09 | $20.12 | $20.08 | $20.12 | $19.79 | 61,246 |
2020-03-02 | $20.11 | $20.11 | $20.08 | $20.10 | $19.77 | 7,090 |
2020-02-28 | $20.09 | $20.09 | $20.06 | $20.08 | $19.75 | 63,912 |
2020-02-27 | $20.08 | $20.09 | $20.08 | $20.09 | $19.76 | 6,890 |
2020-02-26 | $20.09 | $20.10 | $20.08 | $20.09 | $19.76 | 5,196 |
2020-02-25 | $20.10 | $20.10 | $20.07 | $20.09 | $19.76 | 14,054 |
2020-02-24 | $20.07 | $20.10 | $20.07 | $20.10 | $19.77 | 40,707 |
2020-02-21 | $20.10 | $20.11 | $20.09 | $20.09 | $19.76 | 51,928 |
2020-02-20 | $20.10 | $20.10 | $20.09 | $20.10 | $19.75 | 11,093 |
2020-02-19 | $20.11 | $20.11 | $20.10 | $20.10 | $19.75 | 18,293 |
2020-02-18 | $20.09 | $20.12 | $20.09 | $20.10 | $19.75 | 2,820 |
2020-02-14 | $20.09 | $20.11 | $20.09 | $20.10 | $19.75 | 25,853 |
2020-02-13 | $20.10 | $20.10 | $20.10 | $20.10 | $19.75 | 303 |
2020-02-12 | $20.11 | $20.11 | $20.10 | $20.11 | $19.76 | 11,197 |
2020-02-11 | $20.12 | $20.12 | $20.11 | $20.11 | $19.76 | 5,252 |
2020-02-10 | $20.10 | $20.11 | $20.09 | $20.11 | $19.76 | 4,010 |
2020-02-07 | $20.10 | $20.11 | $20.10 | $20.11 | $19.76 | 2,981 |
2020-02-06 | $20.10 | $20.10 | $20.10 | $20.10 | $19.75 | 2,044 |
2020-02-05 | $20.11 | $20.11 | $20.10 | $20.10 | $19.75 | 4,205 |
2020-02-04 | $20.08 | $20.12 | $20.08 | $20.10 | $19.75 | 27,956 |
2020-02-03 | $20.09 | $20.12 | $20.09 | $20.11 | $19.76 | 67,459 |
2020-01-31 | $20.08 | $20.09 | $20.08 | $20.08 | $19.73 | 2,955 |
2020-01-30 | $20.08 | $20.09 | $20.08 | $20.08 | $19.73 | 6,468 |
2020-01-29 | $20.08 | $20.09 | $20.08 | $20.09 | $19.74 | 3,556 |
2020-01-28 | $20.08 | $20.09 | $20.08 | $20.09 | $19.74 | 21,969 |
2020-01-27 | $20.08 | $20.08 | $20.08 | $20.08 | $19.73 | 889 |
2020-01-24 | $20.05 | $20.07 | $20.05 | $20.05 | $19.70 | 2,997 |
2020-01-23 | $20.09 | $20.09 | $20.07 | $20.07 | $19.72 | 5,981 |
2020-01-22 | $20.07 | $20.07 | $20.07 | $20.07 | $19.72 | 6 |
2020-01-21 | $20.06 | $20.09 | $20.06 | $20.08 | $19.71 | 16,900 |
2020-01-17 | $20.08 | $20.09 | $20.07 | $20.07 | $19.70 | 11,715 |
2020-01-16 | $20.09 | $20.09 | $20.07 | $20.07 | $19.70 | 3,194 |
2020-01-15 | $20.10 | $20.10 | $20.05 | $20.06 | $19.69 | 19,327 |
2020-01-14 | $20.14 | $20.14 | $20.04 | $20.06 | $19.69 | 238,356 |
2020-01-13 | $20.09 | $20.15 | $20.09 | $20.12 | $19.75 | 9,581 |
2020-01-10 | $20.15 | $20.15 | $20.10 | $20.11 | $19.74 | 12,738 |
2020-01-09 | $20.12 | $20.13 | $20.12 | $20.13 | $19.76 | 13,240 |
2020-01-08 | $20.13 | $20.13 | $20.10 | $20.10 | $19.73 | 50,902 |
2020-01-07 | $20.09 | $20.14 | $20.08 | $20.11 | $19.74 | 6,275 |
2020-01-06 | $20.11 | $20.14 | $20.08 | $20.11 | $19.74 | 5,461 |
2020-01-03 | $20.11 | $20.14 | $20.09 | $20.11 | $19.74 | 28,445 |
2020-01-02 | $20.08 | $20.11 | $20.08 | $20.10 | $19.73 | 3,724 |
2019-12-31 | $20.13 | $20.13 | $20.10 | $20.11 | $19.74 | 13,953 |
2019-12-30 | $20.14 | $20.14 | $20.07 | $20.13 | $19.76 | 18,802 |
2019-12-27 | $20.13 | $20.13 | $20.10 | $20.10 | $19.73 | 1,391 |
2019-12-26 | $20.07 | $20.12 | $20.07 | $20.10 | $19.73 | 13,269 |
2019-12-24 | $20.07 | $20.12 | $20.07 | $20.09 | $19.72 | 26,273 |
2019-12-23 | $20.10 | $20.12 | $20.10 | $20.11 | $19.74 | 2,648 |
2019-12-20 | $20.11 | $20.12 | $20.11 | $20.11 | $19.74 | 15,937 |
2019-12-19 | $20.11 | $20.12 | $20.10 | $20.10 | $19.73 | 10,164 |
2019-12-18 | $20.11 | $20.11 | $20.10 | $20.11 | $19.74 | 7,944 |
2019-12-17 | $20.12 | $20.12 | $20.08 | $20.09 | $19.72 | 5,630 |
2019-12-16 | $20.11 | $20.12 | $20.09 | $20.11 | $19.74 | 30,659 |
2019-12-13 | $20.11 | $20.12 | $20.09 | $20.09 | $19.72 | 44,842 |
2019-12-12 | $20.10 | $20.11 | $20.10 | $20.10 | $19.71 | 11,904 |
2019-12-11 | $20.10 | $20.10 | $20.09 | $20.09 | $19.70 | 5,168 |
2019-12-10 | $20.11 | $20.12 | $20.11 | $20.11 | $19.72 | 15,802 |
2019-12-09 | $20.07 | $20.13 | $20.07 | $20.10 | $19.71 | 21,744 |
2019-12-06 | $20.13 | $20.13 | $20.10 | $20.12 | $19.73 | 664,326 |
2019-12-05 | $20.13 | $20.13 | $20.13 | $20.13 | $19.74 | 10,795 |
2019-12-04 | $20.10 | $20.13 | $20.09 | $20.11 | $19.72 | 17,927 |
2019-12-03 | $20.10 | $20.13 | $20.10 | $20.11 | $19.72 | 10,831 |
2019-12-02 | $20.11 | $20.12 | $20.09 | $20.11 | $19.72 | 74,602 |
2019-11-29 | $20.10 | $20.11 | $20.10 | $20.10 | $19.71 | 4,642 |
2019-11-27 | $20.11 | $20.11 | $20.09 | $20.10 | $19.71 | 1,351 |
2019-11-26 | $20.11 | $20.11 | $20.10 | $20.11 | $19.72 | 4,563 |
2019-11-25 | $20.11 | $20.11 | $20.10 | $20.10 | $19.71 | 2,820 |
2019-11-22 | $20.11 | $20.12 | $20.10 | $20.10 | $19.71 | 4,895 |
2019-11-21 | $20.11 | $20.11 | $20.11 | $20.11 | $19.72 | 5,693 |
2019-11-20 | $20.11 | $20.11 | $20.11 | $20.11 | $19.70 | 2 |
2019-11-19 | $20.11 | $20.13 | $20.10 | $20.11 | $19.70 | 6,151 |
2019-11-18 | $20.13 | $20.13 | $20.12 | $20.13 | $19.72 | 3,704 |
2019-11-15 | $20.11 | $20.11 | $20.11 | $20.11 | $19.70 | 637 |
2019-11-14 | $20.12 | $20.12 | $20.11 | $20.11 | $19.70 | 3,508 |
2019-11-13 | $20.12 | $20.12 | $20.09 | $20.11 | $19.70 | 5,638 |
2019-11-12 | $20.11 | $20.11 | $20.11 | $20.11 | $19.70 | 4,368 |
2019-11-11 | $20.13 | $20.14 | $20.12 | $20.12 | $19.71 | 3,528 |
2019-11-08 | $20.13 | $20.13 | $20.13 | $20.13 | $19.72 | 3 |
2019-11-07 | $20.13 | $20.13 | $20.11 | $20.12 | $19.71 | 705 |
2019-11-06 | $20.10 | $20.13 | $20.10 | $20.13 | $19.72 | 1,902 |
2019-11-05 | $20.13 | $20.13 | $20.10 | $20.12 | $19.71 | 2,101 |
2019-11-04 | $20.12 | $20.14 | $20.10 | $20.12 | $19.71 | 58,352 |
2019-11-01 | $20.13 | $20.13 | $20.12 | $20.12 | $19.71 | 865 |
2019-10-31 | $20.11 | $20.14 | $20.11 | $20.14 | $19.73 | 1,037 |
2019-10-30 | $20.13 | $20.14 | $20.13 | $20.13 | $19.72 | 12,931 |
2019-10-29 | $20.12 | $20.12 | $20.11 | $20.11 | $19.70 | 1,070 |
2019-10-28 | $20.08 | $20.11 | $20.08 | $20.11 | $19.70 | 2,380 |
2019-10-25 | $20.13 | $20.13 | $20.11 | $20.11 | $19.70 | 16,640 |
2019-10-24 | $20.13 | $20.14 | $20.07 | $20.12 | $19.70 | 9,448 |
2019-10-23 | $20.11 | $20.13 | $20.10 | $20.11 | $19.70 | 3,848 |
2019-10-22 | $20.14 | $20.14 | $20.10 | $20.13 | $19.72 | 10,006 |
2019-10-21 | $20.15 | $20.15 | $20.12 | $20.14 | $19.70 | 2,167 |
2019-10-18 | $20.15 | $20.15 | $20.13 | $20.15 | $19.71 | 11,328 |
2019-10-17 | $20.12 | $20.15 | $20.11 | $20.13 | $19.69 | 27,427 |
2019-10-16 | $20.11 | $20.12 | $20.10 | $20.11 | $19.67 | 17,012 |
2019-10-15 | $20.09 | $20.11 | $20.09 | $20.11 | $19.67 | 12,251 |
2019-10-14 | $20.11 | $20.12 | $20.09 | $20.09 | $19.65 | 10,016 |
2019-10-11 | $20.14 | $20.15 | $20.11 | $20.12 | $19.68 | 153,900 |
2019-10-10 | $20.15 | $20.15 | $20.08 | $20.11 | $19.67 | 12,785 |
2019-10-09 | $20.11 | $20.11 | $20.10 | $20.10 | $19.66 | 1,734 |
2019-10-08 | $20.11 | $20.11 | $20.10 | $20.10 | $19.66 | 2,881 |
2019-10-07 | $20.09 | $20.11 | $20.09 | $20.11 | $19.67 | 21,512 |
2019-10-04 | $20.09 | $20.10 | $20.07 | $20.07 | $19.63 | 13,500 |
2019-10-03 | $20.08 | $20.19 | $20.07 | $20.11 | $19.67 | 66,198 |
2019-10-02 | $20.12 | $20.14 | $20.10 | $20.10 | $19.66 | 19,749 |
2019-10-01 | $20.11 | $20.13 | $20.10 | $20.10 | $19.66 | 45,224 |
2019-09-30 | $20.11 | $20.11 | $20.10 | $20.10 | $19.66 | 291 |
2019-09-27 | $20.09 | $20.09 | $20.09 | $20.09 | $19.65 | 945 |
2019-09-26 | $20.11 | $20.11 | $20.08 | $20.08 | $19.64 | 4,242 |
2019-09-25 | $20.10 | $20.10 | $20.10 | $20.10 | $19.66 | 200 |
2019-09-24 | $20.10 | $20.16 | $20.09 | $20.12 | $19.65 | 20,854 |
2019-09-23 | $20.14 | $20.27 | $20.12 | $20.12 | $19.65 | 37,005 |
2019-09-20 | $20.11 | $20.11 | $20.11 | $20.11 | $19.64 | 0 |
2019-09-19 | $20.14 | $20.14 | $20.11 | $20.11 | $19.64 | 1,839 |
2019-09-18 | $20.13 | $20.13 | $20.11 | $20.11 | $19.64 | 460 |
2019-09-17 | $20.11 | $20.11 | $20.11 | $20.11 | $19.64 | 0 |
2019-09-16 | $20.09 | $20.11 | $20.09 | $20.11 | $19.64 | 47,969 |
2019-09-13 | $20.13 | $20.14 | $20.09 | $20.10 | $19.63 | 33,983 |
2019-09-12 | $20.14 | $20.14 | $20.13 | $20.13 | $19.66 | 2,353 |
2019-09-11 | $20.12 | $20.12 | $20.12 | $20.12 | $19.65 | 0 |
2019-09-10 | $20.11 | $20.15 | $20.10 | $20.12 | $19.65 | 1,425 |
2019-09-09 | $20.14 | $20.14 | $20.12 | $20.12 | $19.65 | 2,057 |
2019-09-06 | $20.11 | $20.15 | $20.11 | $20.13 | $19.66 | 4,266 |
2019-09-05 | $20.14 | $20.14 | $20.14 | $20.14 | $19.67 | 25,499 |
2019-09-04 | $20.13 | $20.16 | $20.13 | $20.13 | $19.66 | 18,244 |
2019-09-03 | $20.13 | $20.13 | $20.12 | $20.12 | $19.66 | 2,517 |
2019-08-30 | $20.13 | $20.13 | $20.11 | $20.11 | $19.64 | 1,636 |
2019-08-29 | $20.12 | $20.14 | $20.12 | $20.12 | $19.65 | 15,700 |
2019-08-28 | $20.10 | $20.13 | $20.06 | $20.11 | $19.64 | 16,262 |
2019-08-27 | $20.13 | $20.13 | $20.10 | $20.10 | $19.63 | 1,525 |
2019-08-26 | $20.13 | $20.13 | $20.10 | $20.10 | $19.63 | 433 |
2019-08-23 | $20.12 | $20.12 | $20.10 | $20.10 | $19.63 | 400 |
2019-08-22 | $20.12 | $20.12 | $20.09 | $20.09 | $19.62 | 1,828 |
2019-08-21 | $20.09 | $20.09 | $20.09 | $20.09 | $19.62 | 0 |
2019-08-20 | $20.13 | $20.13 | $20.13 | $20.13 | $19.63 | 10 |
2019-08-19 | $20.16 | $20.16 | $20.13 | $20.13 | $19.63 | 4,507 |
2019-08-16 | $20.14 | $20.14 | $20.14 | $20.14 | $19.64 | 0 |
2019-08-15 | $20.13 | $20.13 | $20.11 | $20.12 | $19.62 | 2,311 |
2019-08-14 | $20.13 | $20.13 | $20.12 | $20.12 | $19.62 | 1,535 |
2019-08-13 | $20.15 | $20.15 | $20.13 | $20.13 | $19.63 | 297 |
2019-08-12 | $20.14 | $20.14 | $20.14 | $20.14 | $19.64 | 10 |
2019-08-09 | $20.13 | $20.16 | $20.11 | $20.11 | $19.61 | 7,404 |
2019-08-08 | $20.13 | $20.13 | $20.13 | $20.13 | $19.63 | 100 |
2019-08-07 | $20.14 | $20.14 | $20.13 | $20.13 | $19.63 | 2,609 |
2019-08-06 | $20.11 | $20.14 | $20.10 | $20.10 | $19.60 | 9,839 |
2019-08-05 | $20.13 | $20.13 | $20.11 | $20.11 | $19.61 | 957 |
2019-08-02 | $20.11 | $20.11 | $20.10 | $20.11 | $19.61 | 8,189 |
2019-08-01 | $20.13 | $20.13 | $20.09 | $20.09 | $19.59 | 5,774 |
2019-07-31 | $20.11 | $20.13 | $20.07 | $20.07 | $19.57 | 918 |
2019-07-30 | $20.07 | $20.10 | $20.07 | $20.10 | $19.60 | 2,275 |
2019-07-29 | $20.08 | $20.11 | $20.08 | $20.11 | $19.61 | 23,922 |
2019-07-26 | $20.09 | $20.09 | $20.08 | $20.08 | $19.58 | 1,500 |
2019-07-25 | $20.11 | $20.12 | $20.09 | $20.09 | $19.59 | 2,028 |
2019-07-24 | $20.12 | $20.12 | $20.08 | $20.08 | $19.58 | 17,156 |
2019-07-23 | $20.12 | $20.12 | $20.06 | $20.09 | $19.59 | 4,200 |
2019-07-22 | $20.11 | $20.11 | $20.11 | $20.11 | $19.58 | 0 |
2019-07-19 | $20.11 | $20.12 | $20.10 | $20.10 | $19.57 | 31,960 |
2019-07-18 | $20.11 | $20.13 | $20.11 | $20.11 | $19.58 | 324 |
2019-07-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.57 | 500 |
2019-07-16 | $20.11 | $20.11 | $20.10 | $20.10 | $19.57 | 400 |
2019-07-15 | $20.11 | $20.12 | $20.11 | $20.11 | $19.58 | 6,505 |
2019-07-12 | $20.10 | $20.10 | $20.09 | $20.09 | $19.56 | 10,553 |
2019-07-11 | $20.10 | $20.10 | $20.09 | $20.09 | $19.56 | 4,200 |
2019-07-10 | $20.09 | $20.09 | $20.09 | $20.09 | $19.56 | 0 |
2019-07-09 | $20.07 | $20.09 | $20.07 | $20.08 | $19.55 | 8,697 |
2019-07-08 | $20.09 | $20.10 | $20.09 | $20.10 | $19.57 | 2,331 |
2019-07-05 | $20.05 | $20.09 | $20.05 | $20.08 | $19.55 | 14,177 |
2019-07-03 | $20.07 | $20.07 | $20.07 | $20.07 | $19.54 | 0 |
2019-07-02 | $20.07 | $20.08 | $20.07 | $20.07 | $19.54 | 599 |
2019-07-01 | $20.06 | $20.06 | $20.06 | $20.06 | $19.53 | 1 |
2019-06-28 | $20.08 | $20.08 | $20.07 | $20.07 | $19.54 | 5,707 |
2019-06-27 | $20.09 | $20.09 | $20.09 | $20.09 | $19.56 | 0 |
2019-06-26 | $20.04 | $20.07 | $20.04 | $20.07 | $19.54 | 495 |
2019-06-25 | $20.09 | $20.09 | $20.07 | $20.07 | $19.54 | 500 |
2019-06-24 | $20.07 | $20.07 | $20.06 | $20.06 | $19.53 | 1,392 |
2019-06-21 | $20.09 | $20.09 | $20.05 | $20.05 | $19.52 | 391 |
2019-06-20 | $20.06 | $20.08 | $20.05 | $20.05 | $19.52 | 20,250 |
2019-06-19 | $20.08 | $20.08 | $20.07 | $20.07 | $19.54 | 165 |
2019-06-18 | $20.07 | $20.07 | $20.07 | $20.07 | $19.54 | 1,000 |
2019-06-17 | $20.06 | $20.06 | $20.06 | $20.06 | $19.53 | 0 |
2019-06-14 | $20.05 | $20.05 | $20.05 | $20.05 | $19.52 | 0 |
2019-06-13 | $20.11 | $20.11 | $20.09 | $20.09 | $19.53 | 25,806 |
2019-06-12 | $20.09 | $20.09 | $20.09 | $20.09 | $19.53 | 4 |
2019-06-11 | $20.09 | $20.09 | $20.08 | $20.08 | $19.52 | 1,531 |
2019-06-10 | $20.10 | $20.10 | $20.07 | $20.08 | $19.52 | 76,732 |
2019-06-07 | $20.10 | $20.10 | $20.08 | $20.08 | $19.52 | 1,120 |
2019-06-06 | $20.07 | $20.08 | $20.06 | $20.06 | $19.50 | 12,184 |
2019-06-05 | $20.07 | $20.09 | $20.07 | $20.09 | $19.53 | 91,004 |
2019-06-04 | $20.07 | $20.07 | $20.07 | $20.07 | $19.51 | 0 |
2019-06-03 | $20.06 | $20.06 | $20.06 | $20.06 | $19.50 | 34 |
2019-05-31 | $20.09 | $20.09 | $20.06 | $20.06 | $19.50 | 301 |
2019-05-30 | $20.07 | $20.07 | $20.07 | $20.07 | $19.51 | 0 |
2019-05-29 | $20.08 | $20.08 | $20.06 | $20.06 | $19.50 | 570 |
2019-05-28 | $20.07 | $20.08 | $20.06 | $20.06 | $19.50 | 1,015 |
2019-05-24 | $20.03 | $20.06 | $20.03 | $20.06 | $19.50 | 249 |
2019-05-23 | $20.05 | $20.05 | $20.05 | $20.05 | $19.49 | 16 |
2019-05-22 | $20.05 | $20.05 | $20.04 | $20.04 | $19.48 | 498 |
2019-05-21 | $20.05 | $20.05 | $20.05 | $20.05 | $19.49 | 0 |
2019-05-20 | $20.05 | $20.08 | $20.05 | $20.08 | $19.49 | 152 |
2019-05-17 | $20.10 | $20.10 | $20.08 | $20.08 | $19.49 | 600 |
2019-05-16 | $20.08 | $20.08 | $20.08 | $20.08 | $19.49 | 0 |
2019-05-15 | $20.07 | $20.07 | $20.07 | $20.07 | $19.48 | 0 |
2019-05-14 | $20.07 | $20.07 | $20.07 | $20.07 | $19.48 | 0 |
2019-05-13 | $20.07 | $20.07 | $20.07 | $20.07 | $19.48 | 100 |
2019-05-10 | $20.06 | $20.06 | $20.06 | $20.06 | $19.47 | 104 |
2019-05-09 | $20.05 | $20.06 | $20.05 | $20.05 | $19.46 | 778 |
2019-05-08 | $20.06 | $20.06 | $20.05 | $20.05 | $19.46 | 275 |
2019-05-07 | $20.07 | $20.07 | $20.06 | $20.06 | $19.47 | 700 |
2019-05-06 | $20.06 | $20.06 | $20.06 | $20.06 | $19.47 | 0 |
2019-05-03 | $20.05 | $20.05 | $20.05 | $20.05 | $19.46 | 0 |
2019-05-02 | $20.06 | $20.06 | $20.06 | $20.06 | $19.47 | 654 |
2019-05-01 | $20.05 | $20.05 | $20.05 | $20.05 | $19.46 | 1 |
2019-04-30 | $20.05 | $20.05 | $20.05 | $20.05 | $19.46 | 40 |
2019-04-29 | $20.05 | $20.05 | $20.05 | $20.05 | $19.46 | 0 |
2019-04-26 | $20.07 | $20.07 | $20.05 | $20.05 | $19.46 | 25,134 |
2019-04-25 | $20.06 | $20.06 | $20.05 | $20.05 | $19.46 | 10,149 |
2019-04-24 | $20.04 | $20.04 | $20.04 | $20.04 | $19.45 | 0 |
2019-04-23 | $20.07 | $20.07 | $20.04 | $20.04 | $19.45 | 651 |
2019-04-22 | $20.07 | $20.07 | $20.07 | $20.07 | $19.45 | 0 |
2019-04-18 | $20.06 | $20.06 | $20.06 | $20.06 | $19.44 | 10 |
2019-04-17 | $20.07 | $20.07 | $20.07 | $20.07 | $19.45 | 0 |
2019-04-16 | $20.04 | $20.05 | $20.04 | $20.05 | $19.43 | 128 |
2019-04-15 | $20.05 | $20.06 | $20.04 | $20.05 | $19.43 | 4,700 |
2019-04-12 | $20.08 | $20.08 | $20.06 | $20.06 | $19.44 | 10,075 |
2019-04-11 | $20.09 | $20.09 | $20.06 | $20.06 | $19.44 | 2,113 |
2019-04-10 | $20.07 | $20.08 | $20.04 | $20.06 | $19.44 | 3,631 |
2019-04-09 | $20.08 | $20.08 | $20.06 | $20.06 | $19.44 | 390 |
2019-04-08 | $20.04 | $20.07 | $20.04 | $20.06 | $19.44 | 5,360 |
2019-04-05 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 0 |
2019-04-04 | $20.06 | $20.06 | $20.05 | $20.05 | $19.43 | 509 |
2019-04-03 | $20.06 | $20.06 | $20.05 | $20.05 | $19.43 | 870 |
2019-04-02 | $20.06 | $20.07 | $20.06 | $20.07 | $19.45 | 401 |
2019-04-01 | $20.07 | $20.07 | $20.05 | $20.05 | $19.43 | 1,252 |
2019-03-29 | $20.06 | $20.06 | $20.05 | $20.05 | $19.43 | 350 |
2019-03-28 | $20.06 | $20.06 | $20.05 | $20.05 | $19.43 | 7,976 |
2019-03-27 | $20.06 | $20.06 | $20.06 | $20.06 | $19.44 | 10 |
2019-03-26 | $20.06 | $20.06 | $20.06 | $20.06 | $19.44 | 0 |
2019-03-25 | $20.08 | $20.08 | $20.06 | $20.06 | $19.44 | 14,100 |
2019-03-22 | $20.06 | $20.06 | $20.06 | $20.06 | $19.44 | 0 |
2019-03-21 | $20.05 | $20.05 | $20.05 | $20.05 | $19.43 | 0 |
2019-03-20 | $20.08 | $20.08 | $20.05 | $20.08 | $19.43 | 856 |
2019-03-19 | $20.08 | $20.08 | $20.08 | $20.08 | $19.43 | 0 |
2019-03-18 | $20.09 | $20.09 | $20.07 | $20.07 | $19.42 | 500 |
2019-03-15 | $20.06 | $20.09 | $20.06 | $20.07 | $19.42 | 20,070 |
2019-03-14 | $20.07 | $20.07 | $20.07 | $20.07 | $19.42 | 26 |
2019-03-13 | $20.07 | $20.07 | $20.07 | $20.07 | $19.42 | 1 |
2019-03-12 | $20.07 | $20.07 | $20.07 | $20.07 | $19.42 | 0 |
2019-03-11 | $20.07 | $20.07 | $20.07 | $20.07 | $19.42 | 0 |
2019-03-08 | $20.05 | $20.08 | $20.05 | $20.07 | $19.42 | 59,226 |
2019-03-07 | $20.08 | $20.08 | $20.07 | $20.07 | $19.42 | 3,790 |
2019-03-06 | $20.05 | $20.05 | $20.05 | $20.05 | $19.40 | 0 |
2019-03-05 | $20.05 | $20.05 | $20.05 | $20.05 | $19.40 | 31 |
2019-03-04 | $20.07 | $20.07 | $20.05 | $20.05 | $19.40 | 1,251 |
2019-03-01 | $20.05 | $20.05 | $20.05 | $20.05 | $19.40 | 1 |
2019-02-28 | $20.05 | $20.05 | $20.05 | $20.05 | $19.40 | 10,005 |
2019-02-27 | $20.04 | $20.04 | $20.04 | $20.04 | $19.39 | 0 |
2019-02-26 | $20.05 | $20.05 | $20.05 | $20.05 | $19.40 | 3 |
2019-02-25 | $20.07 | $20.07 | $20.05 | $20.05 | $19.41 | 376 |
2019-02-22 | $20.06 | $20.06 | $20.04 | $20.04 | $19.39 | 750 |
2019-02-21 | $20.03 | $20.03 | $20.03 | $20.03 | $19.39 | 1,255 |
2019-02-20 | $20.09 | $20.09 | $20.07 | $20.07 | $19.39 | 1,255 |
2019-02-19 | $20.06 | $20.06 | $20.06 | $20.06 | $19.39 | 1 |
2019-02-15 | $20.07 | $20.07 | $20.07 | $20.07 | $19.39 | 100 |
2019-02-14 | $20.07 | $20.07 | $20.07 | $20.07 | $19.39 | 0 |
2019-02-13 | $20.10 | $20.10 | $20.07 | $20.07 | $19.39 | 500 |
2019-02-12 | $20.03 | $20.08 | $20.03 | $20.06 | $19.38 | 9,157 |
2019-02-11 | $20.06 | $20.06 | $20.04 | $20.04 | $19.36 | 2,000 |
2019-02-08 | $20.04 | $20.04 | $20.04 | $20.04 | $19.36 | 0 |
2019-02-07 | $20.06 | $20.06 | $20.06 | $20.06 | $19.38 | 0 |
2019-02-06 | $20.03 | $20.03 | $20.01 | $20.02 | $19.35 | 1,915 |
2019-02-05 | $20.05 | $20.05 | $20.05 | $20.05 | $19.37 | 0 |
2019-02-04 | $20.05 | $20.05 | $20.05 | $20.05 | $19.37 | 20 |
2019-02-01 | $20.05 | $20.05 | $20.05 | $20.05 | $19.37 | 23 |
2019-01-31 | $20.05 | $20.05 | $20.05 | $20.05 | $19.37 | 0 |
2019-01-30 | $20.05 | $20.05 | $20.05 | $20.05 | $19.37 | 0 |
2019-01-29 | $20.05 | $20.05 | $20.05 | $20.05 | $19.37 | 1 |
2019-01-28 | $20.05 | $20.05 | $20.00 | $20.02 | $19.35 | 6,305 |
2019-01-25 | $20.03 | $20.03 | $20.03 | $20.03 | $19.35 | 0 |
2019-01-24 | $20.05 | $20.07 | $19.99 | $20.03 | $19.35 | 17,650 |
2019-01-23 | $20.06 | $20.06 | $20.06 | $20.06 | $19.38 | 0 |
2019-01-22 | $20.06 | $20.06 | $20.06 | $20.06 | $19.35 | 0 |
2019-01-18 | $20.09 | $20.09 | $20.06 | $20.06 | $19.35 | 497 |
2019-01-17 | $20.08 | $20.09 | $20.06 | $20.06 | $19.35 | 5,900 |
2019-01-16 | $20.03 | $20.04 | $20.02 | $20.04 | $19.33 | 47,756 |
2019-01-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.32 | 544 |
2019-01-14 | $20.06 | $20.10 | $20.02 | $20.02 | $19.32 | 45,656 |
2019-01-11 | $20.01 | $20.02 | $20.01 | $20.02 | $19.32 | 12,475 |
2019-01-10 | $20.03 | $20.03 | $20.03 | $20.03 | $19.32 | 1 |
2019-01-09 | $20.06 | $20.06 | $20.00 | $20.04 | $19.33 | 25,100 |
2019-01-08 | $20.05 | $20.05 | $20.02 | $20.02 | $19.32 | 16,668 |
2019-01-07 | $20.09 | $20.09 | $20.09 | $20.09 | $19.38 | 0 |
2019-01-04 | $20.04 | $20.09 | $20.04 | $20.09 | $19.38 | 199 |
2019-01-03 | $20.11 | $20.11 | $20.11 | $20.11 | $19.40 | 0 |
2019-01-02 | $20.06 | $20.06 | $20.06 | $20.06 | $19.35 | 0 |
2018-12-31 | $20.10 | $20.12 | $20.10 | $20.11 | $19.40 | 350 |
2018-12-28 | $20.07 | $20.07 | $20.04 | $20.05 | $19.34 | 1,426 |
2018-12-27 | $20.07 | $20.07 | $20.07 | $20.07 | $19.36 | 0 |
2018-12-26 | $20.06 | $20.07 | $20.06 | $20.07 | $19.36 | 900 |
2018-12-24 | $20.10 | $20.10 | $20.10 | $20.10 | $19.39 | 0 |
2018-12-21 | $20.07 | $20.11 | $20.05 | $20.10 | $19.39 | 12,717 |
2018-12-20 | $20.07 | $20.07 | $20.05 | $20.05 | $19.34 | 900 |
2018-12-19 | $20.07 | $20.07 | $20.05 | $20.05 | $19.34 | 5,083 |
2018-12-18 | $20.09 | $20.09 | $20.07 | $20.07 | $19.36 | 1,900 |
2018-12-17 | $20.09 | $20.09 | $20.07 | $20.07 | $19.33 | 5,500 |
2018-12-14 | $20.07 | $20.07 | $20.06 | $20.06 | $19.32 | 750 |
2018-12-13 | $20.07 | $20.07 | $20.07 | $20.07 | $19.33 | 51 |
2018-12-12 | $20.08 | $20.09 | $20.07 | $20.07 | $19.33 | 2,000 |
2018-12-11 | $20.11 | $20.11 | $20.11 | $20.11 | $19.37 | 0 |
2018-12-10 | $20.12 | $20.12 | $20.11 | $20.11 | $19.37 | 100 |
2018-12-07 | $20.12 | $20.12 | $20.12 | $20.12 | $19.38 | 51 |
2018-12-06 | $20.12 | $20.42 | $20.11 | $20.12 | $19.38 | 8,200 |
2018-12-04 | $20.11 | $20.11 | $20.07 | $20.07 | $19.34 | 894 |
2018-12-03 | $20.11 | $20.11 | $20.11 | $20.11 | $19.37 | 1,500 |
2018-11-30 | $20.08 | $20.08 | $20.08 | $20.08 | $19.34 | 0 |
2018-11-29 | $20.08 | $20.08 | $20.08 | $20.08 | $19.34 | 0 |
2018-11-28 | $20.08 | $20.08 | $20.08 | $20.08 | $19.34 | 0 |
2018-11-27 | $20.08 | $20.08 | $20.08 | $20.08 | $19.34 | 1,500 |
2018-11-26 | $20.07 | $20.07 | $20.07 | $20.07 | $19.33 | 0 |
2018-11-23 | $20.07 | $20.07 | $20.07 | $20.07 | $19.33 | 1 |
2018-11-21 | $20.07 | $20.07 | $20.07 | $20.07 | $19.33 | 0 |
2018-11-20 | $20.07 | $20.07 | $20.07 | $20.07 | $19.33 | 1 |
2018-11-19 | $20.07 | $20.07 | $20.07 | $20.07 | $19.33 | 1 |
2018-11-16 | $20.07 | $20.07 | $20.07 | $20.07 | $19.33 | 203 |
2018-11-15 | $20.07 | $20.07 | $20.07 | $20.07 | $19.33 | 0 |
2018-11-14 | $20.07 | $20.07 | $20.07 | $20.07 | $19.33 | 1 |
2018-11-13 | $20.07 | $20.07 | $20.07 | $20.07 | $19.33 | 0 |
2018-11-12 | $20.07 | $20.07 | $20.07 | $20.07 | $19.33 | 204 |
2018-11-09 | $20.04 | $20.04 | $20.04 | $20.04 | $19.30 | 5,000 |
2018-11-08 | $20.02 | $20.02 | $20.02 | $20.02 | $19.29 | 3,500 |
2018-11-07 | $20.01 | $20.01 | $20.01 | $20.01 | $19.28 | 1 |
2018-11-06 | $20.01 | $20.01 | $20.01 | $20.01 | $19.28 | 200 |
2018-11-05 | $20.07 | $20.08 | $20.07 | $20.08 | $19.34 | 3,180 |
First Trust Ultra Short Duration Municipal ETF (FUMB) News Headlines
Recent First Trust Ultra Short Duration Municipal ETF (FUMB) News
Similar Companies to First Trust Ultra Short Duration Municipal ETF (FUMB) 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 | -- | -- | -- |