First Trust Ultra Short Duration Municipal ETF (FUMB) Exchange: NYSE ARCA

Data as of April 23, 2024

$20.06 ($0.01) 0.07%

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 April 23, 2024
Open $20.06
Previous Close $20.06
High $20.06
Low $20.05
Adjusted Open $20.06
Previous Adjusted Close $20.06
Adjusted High $20.06
Adjusted Low $20.05

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").

Historical Stock Data for First Trust Ultra Short Duration Municipal ETF (FUMB)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.