First Trust Merger Arbitrage ETF (MARB) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.00 ($-0.02) -0.08%
First Trust Merger Arbitrage ETF - Daily Information
Click for more stock information on First Trust Merger Arbitrage ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.06 |
Previous Close | $20.00 |
High | $20.06 |
Low | $19.96 |
Adjusted Open | $20.06 |
Previous Adjusted Close | $20.00 |
Adjusted High | $20.06 |
Adjusted Low | $19.96 |
About First Trust Merger Arbitrage ETF (MARB)
Under normal market conditions, the Fund seeks to achieve its investment objective by establishing long and short positions in the equity securities of companies that are involved in a publicly-announced significant corporate event, such as a merger or acquisition. The Fund's portfolio may include equity securities issued by U.S. and non-U.S. companies, including American Depositary Receipts ("ADRs"), and derivatives, including total return swaps. The Fund may invest in securities issued by small, mid and large capitalization issuers.The Fund's investment sub-advisor, Vivaldi Asset Management, LLC ("Vivaldi" or the "Sub-Advisor"), generally seeks to take advantage of the return opportunity presented by the natural deal spread that emerges after the announcement of a merger or acquisition by purchasing the stock of the company being acquired (the "target company"), while shorting the stock of the company acquiring the target company's stock (the "acquiring company"). The profit which may be realized is the "spread," or difference in price between the trading price of the target company's stock following the announcement of the corporate event and the contractual price to be paid for the target company stock in the future when the transaction closes. Such a spread typically exists due to the uncertainty regarding whether the announced merger, acquisition or other corporate event will close, and if it closes, that such transaction will be at the initially proposed economic terms. Only the securities of companies involved in publicly-announced transactions are eligible for inclusion in the Fund's portfolio. Merger arbitrage, when executed well, has the potential to produce a differentiated and robust absolute return stream.In deciding upon which opportunities to invest in, the Sub-Advisor assesses a number of factors, including, but not limited to, the probability that the merger will be completed, the attractiveness of a transaction relative to others in the arbitrage universe, and any unique risks which may decrease the likelihood that a transaction will close. Every transaction has its unique set of elements, and the Sub-Advisor's investment process relies on real-time quantitative-based research to evaluate how attractive each transaction is relative to other deals in the arbitrage universe. The Fund adheres to that quantitative criteria to separate which deals to invest in and which to avoid. In the event that the Sub-Advisor cannot find enough securities that satisfy its investment criteria, the Fund may hold a significant amount of cash or cash equivalents.The Sub-Advisor intends to engage in short selling. Short selling is a technique that allows an investor (such as the Fund) to profit from the falling price of a security. It involves selling a security that has been borrowed from a third-party with the intention of buying an identical security back at a later date to return to that third-party. The Fund's short positions may be significant, however, the Fund will at all times comply with the regulatory requirements of the Securities and Exchange Commission with respect to coverage of the Fund's short positions. The Fund intends to invest the proceeds from a sale of a borrowed security in cash or cash equivalents, including money market funds. The Fund's investment strategy may include active and frequent trading.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust Merger Arbitrage ETF (MARB)
Historical Stock Data for First Trust Merger Arbitrage ETF (MARB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $20.06 | $20.06 | $19.96 | $20.00 | $20.00 | 8,394 |
2025-04-24 | $20.03 | $20.04 | $19.97 | $20.02 | $20.02 | 8,452 |
2025-04-23 | $20.00 | $20.05 | $19.95 | $20.00 | $20.00 | 14,059 |
2025-04-22 | $19.95 | $19.98 | $19.89 | $19.96 | $19.96 | 11,738 |
2025-04-21 | $19.94 | $19.94 | $19.85 | $19.90 | $19.90 | 6,281 |
2025-04-17 | $19.85 | $19.93 | $19.85 | $19.89 | $19.89 | 4,935 |
2025-04-16 | $19.81 | $19.93 | $19.78 | $19.89 | $19.89 | 2,099 |
2025-04-15 | $19.85 | $19.93 | $19.84 | $19.90 | $19.90 | 8,717 |
2025-04-14 | $19.79 | $19.90 | $19.77 | $19.86 | $19.86 | 4,960 |
2025-04-11 | $19.82 | $19.88 | $19.64 | $19.87 | $19.87 | 16,905 |
2025-04-10 | $19.78 | $19.89 | $19.56 | $19.87 | $19.87 | 10,405 |
2025-04-09 | $19.76 | $19.83 | $19.69 | $19.79 | $19.79 | 16,063 |
2025-04-08 | $19.74 | $19.83 | $19.67 | $19.67 | $19.67 | 17,732 |
2025-04-07 | $19.83 | $19.83 | $19.69 | $19.74 | $19.74 | 13,985 |
2025-04-04 | $19.90 | $19.90 | $19.73 | $19.86 | $19.86 | 7,917 |
2025-04-03 | $19.91 | $19.99 | $19.90 | $19.93 | $19.93 | 2,018 |
2025-04-02 | $19.95 | $20.00 | $19.92 | $19.96 | $19.96 | 10,177 |
2025-04-01 | $19.96 | $20.02 | $19.92 | $20.02 | $20.02 | 7,322 |
2025-03-31 | $19.84 | $19.97 | $19.84 | $19.97 | $19.97 | 36,070 |
2025-03-28 | $19.85 | $19.92 | $19.83 | $19.83 | $19.83 | 121,062 |
2025-03-27 | $19.67 | $19.96 | $19.67 | $19.96 | $19.96 | 3,629 |
2025-03-26 | $19.91 | $19.91 | $19.82 | $19.89 | $19.89 | 4,906 |
2025-03-25 | $19.84 | $19.95 | $19.84 | $19.89 | $19.89 | 4,634 |
2025-03-24 | $19.91 | $19.95 | $19.90 | $19.93 | $19.93 | 5,870 |
2025-03-21 | $19.90 | $19.93 | $19.86 | $19.90 | $19.90 | 4,475 |
2025-03-20 | $19.87 | $19.94 | $19.87 | $19.92 | $19.92 | 4,000 |
2025-03-19 | $19.88 | $19.95 | $19.83 | $19.89 | $19.89 | 19,159 |
2025-03-18 | $19.92 | $19.93 | $19.84 | $19.89 | $19.89 | 6,120 |
2025-03-17 | $19.76 | $19.93 | $19.76 | $19.87 | $19.87 | 6,741 |
2025-03-14 | $19.82 | $19.91 | $19.81 | $19.91 | $19.91 | 158,945 |
2025-03-13 | $19.82 | $19.88 | $19.82 | $19.83 | $19.83 | 8,941 |
2025-03-12 | $19.57 | $19.89 | $19.56 | $19.81 | $19.81 | 27,847 |
2025-03-11 | $19.86 | $19.89 | $19.79 | $19.79 | $19.79 | 5,549 |
2025-03-10 | $19.59 | $19.92 | $19.59 | $19.86 | $19.86 | 4,098 |
2025-03-07 | $19.85 | $19.94 | $19.84 | $19.94 | $19.94 | 21,938 |
2025-03-06 | $19.87 | $19.93 | $19.80 | $19.86 | $19.86 | 20,628 |
2025-03-05 | $19.66 | $19.97 | $19.59 | $19.92 | $19.92 | 5,982 |
2025-03-04 | $19.86 | $19.99 | $19.85 | $19.86 | $19.86 | 65,035 |
2025-03-03 | $19.89 | $19.99 | $19.88 | $19.94 | $19.94 | 11,700 |
2025-02-28 | $20.03 | $20.03 | $19.96 | $20.03 | $20.03 | 2,731 |
2025-02-27 | $19.96 | $20.00 | $19.96 | $19.98 | $19.98 | 1,567 |
2025-02-26 | $19.49 | $20.04 | $19.49 | $20.00 | $20.00 | 21,655 |
2025-02-25 | $19.96 | $20.04 | $19.95 | $19.99 | $19.99 | 7,344 |
2025-02-24 | $20.55 | $20.55 | $19.93 | $19.97 | $19.97 | 4,983 |
2025-02-21 | $20.02 | $20.03 | $19.95 | $19.99 | $19.99 | 7,807 |
2025-02-20 | $19.99 | $20.03 | $19.97 | $20.00 | $20.00 | 7,297 |
2025-02-19 | $19.92 | $20.01 | $19.92 | $19.98 | $19.98 | 2,642 |
2025-02-18 | $20.03 | $20.04 | $19.91 | $19.96 | $19.96 | 8,827 |
2025-02-14 | $20.06 | $20.07 | $20.01 | $20.01 | $20.01 | 1,219 |
2025-02-13 | $20.03 | $20.03 | $19.94 | $20.03 | $20.03 | 8,501 |
2025-02-12 | $19.99 | $20.01 | $19.90 | $19.93 | $19.93 | 9,022 |
2025-02-11 | $19.92 | $19.96 | $19.91 | $19.95 | $19.95 | 24,625 |
2025-02-10 | $19.95 | $19.95 | $19.90 | $19.90 | $19.90 | 3,406 |
2025-02-07 | $20.01 | $20.01 | $19.82 | $19.85 | $19.85 | 3,008 |
2025-02-06 | $19.85 | $19.86 | $19.79 | $19.79 | $19.79 | 12,713 |
2025-02-05 | $19.74 | $19.85 | $19.74 | $19.84 | $19.84 | 6,716 |
2025-02-04 | $20.38 | $20.39 | $19.75 | $19.75 | $19.75 | 7,553 |
2025-02-03 | $19.74 | $19.83 | $19.49 | $19.78 | $19.78 | 4,769 |
2025-01-31 | $19.78 | $19.79 | $19.62 | $19.79 | $19.79 | 3,359 |
2025-01-30 | $19.81 | $19.83 | $19.78 | $19.78 | $19.78 | 6,445 |
2025-01-29 | $19.94 | $19.94 | $19.79 | $19.80 | $19.80 | 16,193 |
2025-01-28 | $20.50 | $20.50 | $19.89 | $19.89 | $19.89 | 9,015 |
2025-01-27 | $19.67 | $20.00 | $19.67 | $19.94 | $19.94 | 27,024 |
2025-01-24 | $19.94 | $20.00 | $19.90 | $19.98 | $19.98 | 91,018 |
2025-01-23 | $19.93 | $19.98 | $19.90 | $19.92 | $19.92 | 6,914 |
2025-01-22 | $19.91 | $19.94 | $19.84 | $19.94 | $19.94 | 4,193 |
2025-01-21 | $19.86 | $19.90 | $19.85 | $19.87 | $19.87 | 6,024 |
2025-01-17 | $19.93 | $19.93 | $19.84 | $19.89 | $19.89 | 9,893 |
2025-01-16 | $19.89 | $19.94 | $19.86 | $19.89 | $19.89 | 4,713 |
2025-01-15 | $19.88 | $19.95 | $19.84 | $19.84 | $19.84 | 4,550 |
2025-01-14 | $19.84 | $19.93 | $19.84 | $19.93 | $19.93 | 5,961 |
2025-01-13 | $19.93 | $19.93 | $19.84 | $19.90 | $19.90 | 10,741 |
2025-01-10 | $19.91 | $19.99 | $19.79 | $19.91 | $19.91 | 101,835 |
2025-01-08 | $19.85 | $19.91 | $19.85 | $19.88 | $19.88 | 2,369 |
2025-01-07 | $19.88 | $19.92 | $19.88 | $19.88 | $19.88 | 5,693 |
2025-01-06 | $19.93 | $19.93 | $19.86 | $19.88 | $19.88 | 3,049 |
2025-01-03 | $19.83 | $19.92 | $19.83 | $19.89 | $19.89 | 2,457 |
2025-01-02 | $20.68 | $20.68 | $19.85 | $19.85 | $19.85 | 2,123 |
2024-12-31 | $19.85 | $19.88 | $19.83 | $19.88 | $19.88 | 11,938 |
2024-12-30 | $19.79 | $19.89 | $19.77 | $19.85 | $19.85 | 7,196 |
2024-12-27 | $19.84 | $19.85 | $19.83 | $19.83 | $19.83 | 2,266 |
2024-12-26 | $19.76 | $19.82 | $19.76 | $19.82 | $19.82 | 5,547 |
2024-12-24 | $19.80 | $19.80 | $19.75 | $19.80 | $19.80 | 3,504 |
2024-12-23 | $19.76 | $19.78 | $19.76 | $19.76 | $19.76 | 3,560 |
2024-12-20 | $19.49 | $19.78 | $19.49 | $19.76 | $19.76 | 4,416 |
2024-12-19 | $19.72 | $19.78 | $19.72 | $19.74 | $19.74 | 6,509 |
2024-12-18 | $19.74 | $19.85 | $19.72 | $19.72 | $19.72 | 9,879 |
2024-12-17 | $19.70 | $19.75 | $19.70 | $19.75 | $19.75 | 4,005 |
2024-12-16 | $19.69 | $19.75 | $19.69 | $19.75 | $19.75 | 7,247 |
2024-12-13 | $19.65 | $19.75 | $19.65 | $19.75 | $19.75 | 8,086 |
2024-12-12 | $19.88 | $19.90 | $19.85 | $19.85 | $19.66 | 7,987 |
2024-12-11 | $19.91 | $19.91 | $19.81 | $19.84 | $19.65 | 4,124 |
2024-12-10 | $19.48 | $19.89 | $19.48 | $19.79 | $19.60 | 7,090 |
2024-12-09 | $19.85 | $19.85 | $19.83 | $19.83 | $19.64 | 2,299 |
2024-12-06 | $19.83 | $19.84 | $19.80 | $19.83 | $19.64 | 5,400 |
2024-12-05 | $19.76 | $19.83 | $19.76 | $19.82 | $19.63 | 5,198 |
2024-12-04 | $19.79 | $19.79 | $19.73 | $19.77 | $19.58 | 5,437 |
2024-12-03 | $19.75 | $19.78 | $19.74 | $19.77 | $19.58 | 7,412 |
2024-12-02 | $19.80 | $19.83 | $19.79 | $19.81 | $19.62 | 7,592 |
2024-11-29 | $19.85 | $19.85 | $19.79 | $19.82 | $19.82 | 1,861 |
2024-11-27 | $19.80 | $19.84 | $19.77 | $19.80 | $19.80 | 2,754 |
2024-11-26 | $19.80 | $19.86 | $19.77 | $19.81 | $19.81 | 5,431 |
2024-11-25 | $19.82 | $19.84 | $19.77 | $19.80 | $19.80 | 8,468 |
2024-11-22 | $20.14 | $20.14 | $19.75 | $19.77 | $19.77 | 4,594 |
2024-11-21 | $19.66 | $19.75 | $19.60 | $19.72 | $19.72 | 7,191 |
2024-11-20 | $19.66 | $19.73 | $19.66 | $19.69 | $19.69 | 13,058 |
2024-11-19 | $19.63 | $19.70 | $19.63 | $19.68 | $19.68 | 7,293 |
2024-11-18 | $19.70 | $19.71 | $19.63 | $19.64 | $19.64 | 8,574 |
2024-11-15 | $19.51 | $19.72 | $19.51 | $19.66 | $19.66 | 2,604 |
2024-11-14 | $19.60 | $19.74 | $19.60 | $19.69 | $19.69 | 7,612 |
2024-11-13 | $19.71 | $19.73 | $19.67 | $19.68 | $19.68 | 6,974 |
2024-11-12 | $19.75 | $19.80 | $19.66 | $19.71 | $19.71 | 7,312 |
2024-11-11 | $19.87 | $19.87 | $19.71 | $19.71 | $19.71 | 6,415 |
2024-11-08 | $20.12 | $20.12 | $19.76 | $19.80 | $19.80 | 4,576 |
2024-11-07 | $19.76 | $19.84 | $19.76 | $19.81 | $19.81 | 4,917 |
2024-11-06 | $19.74 | $19.80 | $19.73 | $19.76 | $19.76 | 7,822 |
2024-11-05 | $19.64 | $19.71 | $19.64 | $19.64 | $19.64 | 4,275 |
2024-11-04 | $19.78 | $19.97 | $19.48 | $19.68 | $19.68 | 4,755 |
2024-11-01 | $19.66 | $19.74 | $19.66 | $19.73 | $19.73 | 3,037 |
2024-10-31 | $19.48 | $19.74 | $19.48 | $19.67 | $19.67 | 2,022 |
2024-10-30 | $19.12 | $19.72 | $19.12 | $19.71 | $19.71 | 1,494 |
2024-10-29 | $19.72 | $19.72 | $19.62 | $19.62 | $19.62 | 34,516 |
2024-10-28 | $19.68 | $19.71 | $19.67 | $19.70 | $19.70 | 25,596 |
2024-10-25 | $19.76 | $19.76 | $19.71 | $19.72 | $19.72 | 2,692 |
2024-10-24 | $19.90 | $19.94 | $19.89 | $19.89 | $19.89 | 4,530 |
2024-10-23 | $19.92 | $19.92 | $19.89 | $19.91 | $19.91 | 4,944 |
2024-10-22 | $19.81 | $19.93 | $19.81 | $19.93 | $19.93 | 10,975 |
2024-10-21 | $19.90 | $19.95 | $19.90 | $19.91 | $19.91 | 3,268 |
2024-10-18 | $19.92 | $19.97 | $19.89 | $19.93 | $19.93 | 10,160 |
2024-10-17 | $19.92 | $19.92 | $19.88 | $19.91 | $19.91 | 5,655 |
2024-10-16 | $19.73 | $19.93 | $19.73 | $19.88 | $19.88 | 2,764 |
2024-10-15 | $19.88 | $19.94 | $19.88 | $19.89 | $19.89 | 4,794 |
2024-10-14 | $19.82 | $19.87 | $19.82 | $19.82 | $19.82 | 2,307 |
2024-10-11 | $19.82 | $19.87 | $19.82 | $19.85 | $19.85 | 7,409 |
2024-10-10 | $19.88 | $19.92 | $19.86 | $19.92 | $19.92 | 6,792 |
2024-10-09 | $19.89 | $19.90 | $19.88 | $19.90 | $19.90 | 1,566 |
2024-10-08 | $19.85 | $19.88 | $19.83 | $19.87 | $19.87 | 13,018 |
2024-10-07 | $19.80 | $19.86 | $19.80 | $19.85 | $19.85 | 2,278 |
2024-10-04 | $19.96 | $19.96 | $19.83 | $19.85 | $19.85 | 1,663 |
2024-10-03 | $19.83 | $19.85 | $19.82 | $19.84 | $19.84 | 10,384 |
2024-10-02 | $19.78 | $19.85 | $19.78 | $19.84 | $19.84 | 4,166 |
2024-10-01 | $19.83 | $19.83 | $19.79 | $19.81 | $19.81 | 1,886 |
2024-09-30 | $19.85 | $19.85 | $19.79 | $19.79 | $19.79 | 10,437 |
2024-09-27 | $19.82 | $19.84 | $19.80 | $19.82 | $19.82 | 3,675 |
2024-09-26 | $19.79 | $19.82 | $19.79 | $19.82 | $19.82 | 1,272 |
2024-09-25 | $19.93 | $19.96 | $19.92 | $19.95 | $19.79 | 42,434 |
2024-09-24 | $19.85 | $19.95 | $19.85 | $19.95 | $19.95 | 3,219 |
2024-09-23 | $19.95 | $19.95 | $19.90 | $19.91 | $19.91 | 4,051 |
2024-09-20 | $19.89 | $19.93 | $19.89 | $19.93 | $19.93 | 1,747 |
2024-09-19 | $19.91 | $19.95 | $19.90 | $19.95 | $19.95 | 2,876 |
2024-09-18 | $19.96 | $19.98 | $19.92 | $19.94 | $19.94 | 9,306 |
2024-09-17 | $19.94 | $19.96 | $19.94 | $19.95 | $19.95 | 4,066 |
2024-09-16 | $19.94 | $19.99 | $19.94 | $19.99 | $19.99 | 2,562 |
2024-09-13 | $19.95 | $19.96 | $19.94 | $19.95 | $19.95 | 5,507 |
2024-09-12 | $19.93 | $19.97 | $19.93 | $19.96 | $19.96 | 5,788 |
2024-09-11 | $19.91 | $19.98 | $19.91 | $19.95 | $19.95 | 8,699 |
2024-09-10 | $19.90 | $19.93 | $19.89 | $19.93 | $19.93 | 2,994 |
2024-09-09 | $19.86 | $19.91 | $19.83 | $19.89 | $19.89 | 7,800 |
2024-09-06 | $19.88 | $19.89 | $19.87 | $19.87 | $19.87 | 8,221 |
2024-09-05 | $19.90 | $19.92 | $19.86 | $19.90 | $19.90 | 6,160 |
2024-09-04 | $20.06 | $20.11 | $19.89 | $19.89 | $19.89 | 5,818 |
2024-09-03 | $20.00 | $20.06 | $20.00 | $20.01 | $20.01 | 1,498 |
2024-08-30 | $20.06 | $20.12 | $20.05 | $20.12 | $20.12 | 2,449 |
2024-08-29 | $20.08 | $20.11 | $20.07 | $20.10 | $20.10 | 3,188 |
2024-08-28 | $20.11 | $20.11 | $20.05 | $20.11 | $20.11 | 9,189 |
2024-08-27 | $20.07 | $20.08 | $20.00 | $20.06 | $20.06 | 2,956 |
2024-08-26 | $20.03 | $20.06 | $20.03 | $20.04 | $20.04 | 4,038 |
2024-08-23 | $19.96 | $20.10 | $19.96 | $20.05 | $20.05 | 2,884 |
2024-08-22 | $20.11 | $20.11 | $20.06 | $20.06 | $20.06 | 1,719 |
2024-08-21 | $20.11 | $20.11 | $20.09 | $20.09 | $20.09 | 1,450 |
2024-08-20 | $20.05 | $20.09 | $20.04 | $20.09 | $20.09 | 2,433 |
2024-08-19 | $20.12 | $20.15 | $20.05 | $20.05 | $20.05 | 4,016 |
2024-08-16 | $20.03 | $20.13 | $20.03 | $20.13 | $20.13 | 1,506 |
2024-08-15 | $20.10 | $20.12 | $20.09 | $20.10 | $20.10 | 8,135 |
2024-08-14 | $20.08 | $20.08 | $20.04 | $20.06 | $20.06 | 1,368 |
2024-08-13 | $20.02 | $20.06 | $20.02 | $20.06 | $20.06 | 6,155 |
2024-08-12 | $20.02 | $20.02 | $19.99 | $19.99 | $19.99 | 1,657 |
2024-08-09 | $20.01 | $20.01 | $19.98 | $19.98 | $19.98 | 4,445 |
2024-08-08 | $20.01 | $20.03 | $19.99 | $19.99 | $19.99 | 9,574 |
2024-08-07 | $20.01 | $20.02 | $19.93 | $19.93 | $19.93 | 7,060 |
2024-08-06 | $19.91 | $19.96 | $19.91 | $19.92 | $19.92 | 5,027 |
2024-08-05 | $19.89 | $19.91 | $19.87 | $19.87 | $19.87 | 10,375 |
2024-08-02 | $19.90 | $19.98 | $19.90 | $19.97 | $19.97 | 6,646 |
2024-08-01 | $19.98 | $19.98 | $19.93 | $19.95 | $19.95 | 22,947 |
2024-07-31 | $19.85 | $20.01 | $19.85 | $19.97 | $19.97 | 5,218 |
2024-07-30 | $19.98 | $19.98 | $19.94 | $19.97 | $19.97 | 9,099 |
2024-07-29 | $19.98 | $19.99 | $19.95 | $19.96 | $19.96 | 6,857 |
2024-07-26 | $20.15 | $20.15 | $19.96 | $19.99 | $19.99 | 5,507 |
2024-07-25 | $19.96 | $19.98 | $19.95 | $19.96 | $19.96 | 4,477 |
2024-07-24 | $19.89 | $19.91 | $19.85 | $19.90 | $19.90 | 24,982 |
2024-07-23 | $19.90 | $19.92 | $19.86 | $19.91 | $19.91 | 15,876 |
2024-07-22 | $19.90 | $19.90 | $19.81 | $19.85 | $19.85 | 7,860 |
2024-07-19 | $19.90 | $19.90 | $19.77 | $19.81 | $19.81 | 2,944 |
2024-07-18 | $19.84 | $19.88 | $19.76 | $19.82 | $19.82 | 19,174 |
2024-07-17 | $19.82 | $19.86 | $19.80 | $19.81 | $19.81 | 7,423 |
2024-07-16 | $19.79 | $19.84 | $19.79 | $19.81 | $19.81 | 6,567 |
2024-07-15 | $19.72 | $19.86 | $19.72 | $19.78 | $19.78 | 7,185 |
2024-07-12 | $19.81 | $19.82 | $19.78 | $19.78 | $19.78 | 10,735 |
2024-07-11 | $19.80 | $19.83 | $19.78 | $19.80 | $19.80 | 7,609 |
2024-07-10 | $19.76 | $19.77 | $19.73 | $19.74 | $19.74 | 5,790 |
2024-07-09 | $19.79 | $19.98 | $19.72 | $19.73 | $19.73 | 9,519 |
2024-07-08 | $19.73 | $19.80 | $19.72 | $19.73 | $19.73 | 7,538 |
2024-07-05 | $19.07 | $19.72 | $19.07 | $19.71 | $19.71 | 5,406 |
2024-07-03 | $19.70 | $19.71 | $19.69 | $19.70 | $19.70 | 133,121 |
2024-07-02 | $19.71 | $19.71 | $19.66 | $19.66 | $19.66 | 6,438 |
2024-07-01 | $19.64 | $19.70 | $19.64 | $19.68 | $19.68 | 9,675 |
2024-06-28 | $19.66 | $19.67 | $19.58 | $19.59 | $19.59 | 37,569 |
2024-06-27 | $19.52 | $19.56 | $19.50 | $19.55 | $19.55 | 224,082 |
2024-06-26 | $19.55 | $19.59 | $19.54 | $19.57 | $19.51 | 8,945 |
2024-06-25 | $19.52 | $19.58 | $19.52 | $19.56 | $19.50 | 10,283 |
2024-06-24 | $19.62 | $19.63 | $19.59 | $19.59 | $19.52 | 4,657 |
2024-06-21 | $19.58 | $19.62 | $19.58 | $19.60 | $19.54 | 8,457 |
2024-06-20 | $19.59 | $19.63 | $19.55 | $19.56 | $19.50 | 15,176 |
2024-06-18 | $19.60 | $19.64 | $19.57 | $19.61 | $19.55 | 4,441 |
2024-06-17 | $19.62 | $19.67 | $19.59 | $19.63 | $19.56 | 5,520 |
2024-06-14 | $19.63 | $19.64 | $19.59 | $19.61 | $19.55 | 7,951 |
2024-06-13 | $19.62 | $19.64 | $19.60 | $19.62 | $19.56 | 11,440 |
2024-06-12 | $19.66 | $19.67 | $19.64 | $19.65 | $19.58 | 3,810 |
2024-06-11 | $19.63 | $19.63 | $19.57 | $19.60 | $19.54 | 5,722 |
2024-06-10 | $19.70 | $19.70 | $19.62 | $19.64 | $19.58 | 23,151 |
2024-06-07 | $19.64 | $20.16 | $19.64 | $19.68 | $19.61 | 9,463 |
2024-06-06 | $19.94 | $19.94 | $19.67 | $19.70 | $19.63 | 9,465 |
2024-06-05 | $19.72 | $19.73 | $19.68 | $19.72 | $19.65 | 3,643 |
2024-06-04 | $19.72 | $19.72 | $19.63 | $19.69 | $19.62 | 5,560 |
2024-06-03 | $19.66 | $19.70 | $19.65 | $19.69 | $19.62 | 59,893 |
2024-05-31 | $19.66 | $19.68 | $19.61 | $19.68 | $19.68 | 6,621 |
2024-05-30 | $19.65 | $19.70 | $19.65 | $19.67 | $19.67 | 7,078 |
2024-05-29 | $19.68 | $19.68 | $19.60 | $19.67 | $19.67 | 5,569 |
2024-05-28 | $19.67 | $19.67 | $19.60 | $19.63 | $19.63 | 24,952 |
2024-05-24 | $19.67 | $19.69 | $19.63 | $19.68 | $19.68 | 12,320 |
2024-05-23 | $19.59 | $19.68 | $19.59 | $19.67 | $19.67 | 8,971 |
2024-05-22 | $19.65 | $19.65 | $19.62 | $19.64 | $19.64 | 6,204 |
2024-05-21 | $19.64 | $19.66 | $19.61 | $19.65 | $19.65 | 7,337 |
2024-05-20 | $19.64 | $19.68 | $19.61 | $19.68 | $19.68 | 20,697 |
2024-05-17 | $19.66 | $19.66 | $19.60 | $19.61 | $19.61 | 5,866 |
2024-05-16 | $19.70 | $19.70 | $19.65 | $19.67 | $19.67 | 30,011 |
2024-05-15 | $19.67 | $19.68 | $19.64 | $19.64 | $19.64 | 8,418 |
2024-05-14 | $19.66 | $19.66 | $19.62 | $19.63 | $19.63 | 10,746 |
2024-05-13 | $19.63 | $19.69 | $19.62 | $19.62 | $19.62 | 88,948 |
2024-05-10 | $19.61 | $19.68 | $19.61 | $19.65 | $19.65 | 189,694 |
2024-05-09 | $19.65 | $19.67 | $19.61 | $19.64 | $19.64 | 8,165 |
2024-05-08 | $19.60 | $19.68 | $19.60 | $19.66 | $19.66 | 28,092 |
2024-05-07 | $19.64 | $19.67 | $19.56 | $19.56 | $19.56 | 26,649 |
2024-05-06 | $19.65 | $19.65 | $19.59 | $19.60 | $19.60 | 18,397 |
2024-05-03 | $19.61 | $19.63 | $19.58 | $19.60 | $19.60 | 8,144 |
2024-05-02 | $19.62 | $19.63 | $19.58 | $19.58 | $19.58 | 36,199 |
2024-05-01 | $19.58 | $19.62 | $19.55 | $19.58 | $19.58 | 178,347 |
2024-04-30 | $19.56 | $19.60 | $19.54 | $19.54 | $19.54 | 66,898 |
2024-04-29 | $19.45 | $19.62 | $19.45 | $19.57 | $19.57 | 16,539 |
2024-04-26 | $19.51 | $19.57 | $19.50 | $19.54 | $19.54 | 16,927 |
2024-04-25 | $19.48 | $19.55 | $19.47 | $19.48 | $19.48 | 11,118 |
2024-04-24 | $19.51 | $19.55 | $19.49 | $19.49 | $19.49 | 12,824 |
2024-04-23 | $19.58 | $19.60 | $19.52 | $19.54 | $19.54 | 15,556 |
2024-04-22 | $19.56 | $19.65 | $19.55 | $19.59 | $19.59 | 16,745 |
2024-04-19 | $19.63 | $19.63 | $19.54 | $19.56 | $19.56 | 18,510 |
2024-04-18 | $19.53 | $19.66 | $19.53 | $19.57 | $19.57 | 40,265 |
2024-04-17 | $19.64 | $19.67 | $19.59 | $19.59 | $19.59 | 3,695 |
2024-04-16 | $19.19 | $19.82 | $19.19 | $19.59 | $19.59 | 19,631 |
2024-04-15 | $19.65 | $19.69 | $19.61 | $19.61 | $19.61 | 14,244 |
2024-04-12 | $19.76 | $19.77 | $19.65 | $19.65 | $19.65 | 21,107 |
2024-04-11 | $19.76 | $19.79 | $19.74 | $19.74 | $19.74 | 9,380 |
2024-04-10 | $19.80 | $19.81 | $19.76 | $19.77 | $19.77 | 9,314 |
2024-04-09 | $19.75 | $19.82 | $19.74 | $19.77 | $19.77 | 13,247 |
2024-04-08 | $19.69 | $19.77 | $19.69 | $19.72 | $19.72 | 27,796 |
2024-04-05 | $19.78 | $19.78 | $19.75 | $19.75 | $19.75 | 11,426 |
2024-04-04 | $19.81 | $19.81 | $19.77 | $19.77 | $19.77 | 12,637 |
2024-04-03 | $19.82 | $19.85 | $19.82 | $19.83 | $19.83 | 17,233 |
2024-04-02 | $19.81 | $19.83 | $19.80 | $19.81 | $19.81 | 9,206 |
2024-04-01 | $19.83 | $19.85 | $19.81 | $19.82 | $19.82 | 19,494 |
2024-03-28 | $19.81 | $19.84 | $19.80 | $19.80 | $19.80 | 95,933 |
2024-03-27 | $19.82 | $19.87 | $19.82 | $19.87 | $19.87 | 20,226 |
2024-03-26 | $19.87 | $19.87 | $19.79 | $19.79 | $19.79 | 9,672 |
2024-03-25 | $19.73 | $19.81 | $19.73 | $19.76 | $19.76 | 78,028 |
2024-03-22 | $19.80 | $19.80 | $19.71 | $19.71 | $19.71 | 9,289 |
2024-03-21 | $19.75 | $19.76 | $19.72 | $19.72 | $19.72 | 6,851 |
2024-03-20 | $19.73 | $19.75 | $19.71 | $19.71 | $19.71 | 8,805 |
2024-03-19 | $19.75 | $19.76 | $19.72 | $19.72 | $19.72 | 108,409 |
2024-03-18 | $19.70 | $19.76 | $19.60 | $19.71 | $19.71 | 11,965 |
2024-03-15 | $19.74 | $19.74 | $19.67 | $19.73 | $19.73 | 21,180 |
2024-03-14 | $19.78 | $19.90 | $19.65 | $19.69 | $19.69 | 16,518 |
2024-03-13 | $19.91 | $19.91 | $19.72 | $19.75 | $19.75 | 34,048 |
2024-03-12 | $19.81 | $19.88 | $19.81 | $19.86 | $19.86 | 19,423 |
2024-03-11 | $19.86 | $19.86 | $19.83 | $19.84 | $19.84 | 9,978 |
2024-03-08 | $19.84 | $19.85 | $19.83 | $19.85 | $19.85 | 12,942 |
2024-03-07 | $19.80 | $19.85 | $19.80 | $19.84 | $19.84 | 11,334 |
2024-03-06 | $19.77 | $19.80 | $19.77 | $19.79 | $19.79 | 20,529 |
2024-03-05 | $19.78 | $19.81 | $19.76 | $19.76 | $19.76 | 9,604 |
2024-03-04 | $19.76 | $19.77 | $19.75 | $19.75 | $19.75 | 14,989 |
2024-03-01 | $19.74 | $19.76 | $19.74 | $19.74 | $19.74 | 10,912 |
2024-02-29 | $19.74 | $19.78 | $19.72 | $19.72 | $19.72 | 17,036 |
2024-02-28 | $19.75 | $19.78 | $19.75 | $19.75 | $19.75 | 39,384 |
2024-02-27 | $19.85 | $19.85 | $19.76 | $19.76 | $19.76 | 12,112 |
2024-02-26 | $19.83 | $19.86 | $19.77 | $19.86 | $19.86 | 26,019 |
2024-02-23 | $19.74 | $19.83 | $19.74 | $19.79 | $19.79 | 11,101 |
2024-02-22 | $19.79 | $19.79 | $19.77 | $19.78 | $19.78 | 9,760 |
2024-02-21 | $19.72 | $19.84 | $19.72 | $19.84 | $19.84 | 35,108 |
2024-02-20 | $19.71 | $19.77 | $19.71 | $19.73 | $19.73 | 18,759 |
2024-02-16 | $19.78 | $19.80 | $19.78 | $19.79 | $19.79 | 6,221 |
2024-02-15 | $19.78 | $19.81 | $19.77 | $19.78 | $19.78 | 11,777 |
2024-02-14 | $19.77 | $19.80 | $19.76 | $19.76 | $19.76 | 8,940 |
2024-02-13 | $19.79 | $19.79 | $19.76 | $19.79 | $19.79 | 24,091 |
2024-02-12 | $19.69 | $19.79 | $19.69 | $19.78 | $19.78 | 20,003 |
2024-02-09 | $19.73 | $19.76 | $19.73 | $19.75 | $19.75 | 29,926 |
2024-02-08 | $19.70 | $19.76 | $19.70 | $19.74 | $19.74 | 18,695 |
2024-02-07 | $19.72 | $19.72 | $19.68 | $19.70 | $19.70 | 66,735 |
2024-02-06 | $19.62 | $19.70 | $19.62 | $19.69 | $19.69 | 15,465 |
2024-02-05 | $19.67 | $19.69 | $19.67 | $19.67 | $19.67 | 8,533 |
2024-02-02 | $19.72 | $19.74 | $19.70 | $19.74 | $19.74 | 13,278 |
2024-02-01 | $19.64 | $19.71 | $19.64 | $19.69 | $19.69 | 238,138 |
2024-01-31 | $19.77 | $19.80 | $19.71 | $19.71 | $19.71 | 54,903 |
2024-01-30 | $19.79 | $19.84 | $19.77 | $19.78 | $19.78 | 34,522 |
2024-01-29 | $19.77 | $19.86 | $19.77 | $19.81 | $19.81 | 17,992 |
2024-01-26 | $19.86 | $19.87 | $19.79 | $19.86 | $19.86 | 36,275 |
2024-01-25 | $19.82 | $19.87 | $19.81 | $19.87 | $19.87 | 35,188 |
2024-01-24 | $19.72 | $19.86 | $19.72 | $19.85 | $19.85 | 28,194 |
2024-01-23 | $19.56 | $19.90 | $19.18 | $19.86 | $19.86 | 18,635 |
2024-01-22 | $19.86 | $19.88 | $19.81 | $19.82 | $19.82 | 33,986 |
2024-01-19 | $19.88 | $19.88 | $19.80 | $19.82 | $19.82 | 18,638 |
2024-01-18 | $19.93 | $19.96 | $19.90 | $19.90 | $19.90 | 33,680 |
2024-01-17 | $19.99 | $19.99 | $19.92 | $19.92 | $19.92 | 46,723 |
2024-01-16 | $19.93 | $20.06 | $19.93 | $19.98 | $19.98 | 8,819 |
2024-01-12 | $20.08 | $20.08 | $20.00 | $20.03 | $20.03 | 9,643 |
2024-01-11 | $20.12 | $20.12 | $20.02 | $20.02 | $20.02 | 5,133 |
2024-01-10 | $20.14 | $20.14 | $20.07 | $20.07 | $20.07 | 20,839 |
2024-01-09 | $20.17 | $20.19 | $20.12 | $20.15 | $20.15 | 14,967 |
2024-01-08 | $20.12 | $20.19 | $20.12 | $20.13 | $20.13 | 35,388 |
2024-01-05 | $20.01 | $20.19 | $20.01 | $20.14 | $20.14 | 18,962 |
2024-01-04 | $20.18 | $20.18 | $20.10 | $20.10 | $20.10 | 8,476 |
2024-01-03 | $20.13 | $20.19 | $20.12 | $20.12 | $20.12 | 29,691 |
2024-01-02 | $20.19 | $20.19 | $20.10 | $20.13 | $20.13 | 13,554 |
2023-12-29 | $20.22 | $20.26 | $20.16 | $20.16 | $20.16 | 26,942 |
2023-12-28 | $20.23 | $20.23 | $20.16 | $20.19 | $20.19 | 26,633 |
2023-12-27 | $20.23 | $20.23 | $20.16 | $20.18 | $20.18 | 43,175 |
2023-12-26 | $20.20 | $20.24 | $20.18 | $20.19 | $20.19 | 8,722 |
2023-12-22 | $20.21 | $20.21 | $20.16 | $20.18 | $20.18 | 11,513 |
2023-12-21 | $20.36 | $20.37 | $20.31 | $20.37 | $20.22 | 16,730 |
2023-12-20 | $20.32 | $20.35 | $20.31 | $20.31 | $20.16 | 24,750 |
2023-12-19 | $20.31 | $20.34 | $20.31 | $20.33 | $20.18 | 26,175 |
2023-12-18 | $20.22 | $20.29 | $20.22 | $20.29 | $20.15 | 60,691 |
2023-12-15 | $20.30 | $20.30 | $20.26 | $20.28 | $20.14 | 19,520 |
2023-12-14 | $20.32 | $20.32 | $20.25 | $20.27 | $20.12 | 32,113 |
2023-12-13 | $20.25 | $20.28 | $20.23 | $20.27 | $20.13 | 11,436 |
2023-12-12 | $20.13 | $20.23 | $20.13 | $20.18 | $20.03 | 21,718 |
2023-12-11 | $20.22 | $20.24 | $20.22 | $20.24 | $20.09 | 10,012 |
2023-12-08 | $20.20 | $20.25 | $20.20 | $20.25 | $20.10 | 42,387 |
2023-12-07 | $20.16 | $20.21 | $20.16 | $20.21 | $20.06 | 12,476 |
2023-12-06 | $20.19 | $20.19 | $20.17 | $20.19 | $20.04 | 53,531 |
2023-12-05 | $20.18 | $20.20 | $20.16 | $20.18 | $20.03 | 24,919 |
2023-12-04 | $20.19 | $20.20 | $20.15 | $20.15 | $20.00 | 20,673 |
2023-12-01 | $20.21 | $20.21 | $20.16 | $20.19 | $20.04 | 14,797 |
2023-11-30 | $20.13 | $20.18 | $20.13 | $20.16 | $20.01 | 10,597 |
2023-11-29 | $20.11 | $20.16 | $20.11 | $20.15 | $20.00 | 7,929 |
2023-11-28 | $20.08 | $20.16 | $20.08 | $20.12 | $19.97 | 13,880 |
2023-11-27 | $20.17 | $20.20 | $20.11 | $20.11 | $19.96 | 13,989 |
2023-11-24 | $20.13 | $20.21 | $20.13 | $20.21 | $20.21 | 4,322 |
2023-11-22 | $20.08 | $20.09 | $20.05 | $20.05 | $20.05 | 10,272 |
2023-11-21 | $20.06 | $20.10 | $19.96 | $20.03 | $20.03 | 8,752 |
2023-11-20 | $20.03 | $20.07 | $20.03 | $20.03 | $20.03 | 7,821 |
2023-11-17 | $20.07 | $20.09 | $20.03 | $20.07 | $20.07 | 5,544 |
2023-11-16 | $20.04 | $20.14 | $20.03 | $20.10 | $20.10 | 23,394 |
2023-11-15 | $20.07 | $20.08 | $20.04 | $20.05 | $20.05 | 10,389 |
2023-11-14 | $20.02 | $20.07 | $20.01 | $20.05 | $20.05 | 13,661 |
2023-11-13 | $19.98 | $20.03 | $19.96 | $19.99 | $19.99 | 19,681 |
2023-11-10 | $20.20 | $20.20 | $19.97 | $19.98 | $19.98 | 96,514 |
2023-11-09 | $20.03 | $20.05 | $19.99 | $20.01 | $20.01 | 35,697 |
2023-11-08 | $20.05 | $20.05 | $20.02 | $20.05 | $20.05 | 11,950 |
2023-11-07 | $20.10 | $20.11 | $20.06 | $20.10 | $20.10 | 16,174 |
2023-11-06 | $20.08 | $20.13 | $20.08 | $20.10 | $20.10 | 14,353 |
2023-11-03 | $20.11 | $20.12 | $20.07 | $20.08 | $20.08 | 18,052 |
2023-11-02 | $20.03 | $20.11 | $20.03 | $20.04 | $20.04 | 14,373 |
2023-11-01 | $20.00 | $20.06 | $20.00 | $20.03 | $20.03 | 34,388 |
2023-10-31 | $20.03 | $20.06 | $20.03 | $20.04 | $20.04 | 10,275 |
2023-10-30 | $20.05 | $20.10 | $20.04 | $20.04 | $20.04 | 17,751 |
2023-10-27 | $20.00 | $20.11 | $20.00 | $20.03 | $20.03 | 38,920 |
2023-10-26 | $20.09 | $20.11 | $20.04 | $20.04 | $20.04 | 11,815 |
2023-10-25 | $20.12 | $20.12 | $20.04 | $20.05 | $20.05 | 23,600 |
2023-10-24 | $20.12 | $20.12 | $20.06 | $20.06 | $20.06 | 19,053 |
2023-10-23 | $20.10 | $20.16 | $20.07 | $20.07 | $20.07 | 27,261 |
2023-10-20 | $20.15 | $20.17 | $20.10 | $20.10 | $20.10 | 58,025 |
2023-10-19 | $20.20 | $20.21 | $20.14 | $20.14 | $20.14 | 25,683 |
2023-10-18 | $20.18 | $20.21 | $20.15 | $20.15 | $20.15 | 7,908 |
2023-10-17 | $20.20 | $20.21 | $20.19 | $20.21 | $20.21 | 5,748 |
2023-10-16 | $20.15 | $20.17 | $20.13 | $20.14 | $20.14 | 48,786 |
2023-10-13 | $20.16 | $20.20 | $20.13 | $20.13 | $20.13 | 19,273 |
2023-10-12 | $20.15 | $20.18 | $20.15 | $20.18 | $20.18 | 23,707 |
2023-10-11 | $20.12 | $20.19 | $20.12 | $20.17 | $20.17 | 129,373 |
2023-10-10 | $20.12 | $20.20 | $20.12 | $20.15 | $20.15 | 41,904 |
2023-10-09 | $20.15 | $20.17 | $20.13 | $20.17 | $20.17 | 7,301 |
2023-10-06 | $20.12 | $20.16 | $20.11 | $20.12 | $20.12 | 26,551 |
2023-10-05 | $20.15 | $20.17 | $20.12 | $20.14 | $20.14 | 19,861 |
2023-10-04 | $20.14 | $20.18 | $20.13 | $20.13 | $20.13 | 28,112 |
2023-10-03 | $20.20 | $20.20 | $19.97 | $20.12 | $20.12 | 175,834 |
2023-10-02 | $20.19 | $20.19 | $20.14 | $20.18 | $20.18 | 13,932 |
2023-09-29 | $20.13 | $20.19 | $20.12 | $20.14 | $20.14 | 12,322 |
2023-09-28 | $20.13 | $20.20 | $20.04 | $20.20 | $20.20 | 15,416 |
2023-09-27 | $20.14 | $20.21 | $20.14 | $20.17 | $20.17 | 21,397 |
2023-09-26 | $20.14 | $20.21 | $20.05 | $20.15 | $20.15 | 8,410 |
2023-09-25 | $20.18 | $20.20 | $20.14 | $20.15 | $20.15 | 12,210 |
2023-09-22 | $20.05 | $20.19 | $20.02 | $20.14 | $20.14 | 72,658 |
2023-09-21 | $20.35 | $20.43 | $20.33 | $20.34 | $20.09 | 39,999 |
2023-09-20 | $20.42 | $20.43 | $20.38 | $20.39 | $20.14 | 33,472 |
2023-09-19 | $20.38 | $20.42 | $20.38 | $20.41 | $20.16 | 12,019 |
2023-09-18 | $20.39 | $20.42 | $20.39 | $20.40 | $20.15 | 3,935 |
2023-09-15 | $20.45 | $20.45 | $20.41 | $20.43 | $20.18 | 6,720 |
2023-09-14 | $20.42 | $20.44 | $20.39 | $20.43 | $20.18 | 2,972 |
2023-09-13 | $20.43 | $20.43 | $20.39 | $20.42 | $20.17 | 33,744 |
2023-09-12 | $20.39 | $20.43 | $20.39 | $20.40 | $20.15 | 11,412 |
2023-09-11 | $20.38 | $20.41 | $20.37 | $20.39 | $20.14 | 19,697 |
2023-09-08 | $20.37 | $20.43 | $20.36 | $20.36 | $20.11 | 10,169 |
2023-09-07 | $20.40 | $20.40 | $20.33 | $20.36 | $20.11 | 5,488 |
2023-09-06 | $20.29 | $20.40 | $20.29 | $20.39 | $20.14 | 9,980 |
2023-09-05 | $20.31 | $20.40 | $20.31 | $20.37 | $20.12 | 14,514 |
2023-09-01 | $20.35 | $20.37 | $20.33 | $20.34 | $20.34 | 3,931 |
2023-08-31 | $20.30 | $20.38 | $20.30 | $20.32 | $20.32 | 9,093 |
2023-08-30 | $20.31 | $20.38 | $20.31 | $20.34 | $20.34 | 10,414 |
2023-08-29 | $20.25 | $20.39 | $20.25 | $20.35 | $20.35 | 130,660 |
2023-08-28 | $20.19 | $20.33 | $20.19 | $20.28 | $20.28 | 28,956 |
2023-08-25 | $20.26 | $20.26 | $20.19 | $20.24 | $20.24 | 18,148 |
2023-08-24 | $20.11 | $20.25 | $20.11 | $20.18 | $20.18 | 22,024 |
2023-08-23 | $20.10 | $20.22 | $20.10 | $20.20 | $20.20 | 23,619 |
2023-08-22 | $20.08 | $20.16 | $20.06 | $20.16 | $20.16 | 10,930 |
2023-08-21 | $19.98 | $20.10 | $19.93 | $19.97 | $19.97 | 64,028 |
2023-08-18 | $20.08 | $20.08 | $20.03 | $20.04 | $20.04 | 31,730 |
2023-08-17 | $20.07 | $20.09 | $20.04 | $20.04 | $20.04 | 28,053 |
2023-08-16 | $20.09 | $20.13 | $20.05 | $20.05 | $20.05 | 23,141 |
2023-08-15 | $20.12 | $20.14 | $20.10 | $20.12 | $20.12 | 25,365 |
2023-08-14 | $20.14 | $20.14 | $20.09 | $20.11 | $20.11 | 115,715 |
2023-08-11 | $20.12 | $20.12 | $20.07 | $20.09 | $20.09 | 15,126 |
2023-08-10 | $20.15 | $20.15 | $20.10 | $20.11 | $20.11 | 10,209 |
2023-08-09 | $20.15 | $20.15 | $20.09 | $20.15 | $20.15 | 11,128 |
2023-08-08 | $20.07 | $20.11 | $20.06 | $20.10 | $20.10 | 28,947 |
2023-08-07 | $20.15 | $20.15 | $20.02 | $20.04 | $20.04 | 8,928 |
2023-08-04 | $19.89 | $20.04 | $19.89 | $20.00 | $20.00 | 21,280 |
2023-08-03 | $20.00 | $20.02 | $19.98 | $20.02 | $20.02 | 18,285 |
2023-08-02 | $19.89 | $20.02 | $19.89 | $19.95 | $19.95 | 19,366 |
2023-08-01 | $19.97 | $19.99 | $19.95 | $19.99 | $19.99 | 25,302 |
2023-07-31 | $19.93 | $19.95 | $19.93 | $19.94 | $19.94 | 28,546 |
2023-07-28 | $19.82 | $19.96 | $19.82 | $19.92 | $19.92 | 24,226 |
2023-07-27 | $19.80 | $19.95 | $19.80 | $19.90 | $19.90 | 13,741 |
2023-07-26 | $19.80 | $19.94 | $19.80 | $19.88 | $19.88 | 22,787 |
2023-07-25 | $19.88 | $19.92 | $19.82 | $19.86 | $19.86 | 32,638 |
2023-07-24 | $19.96 | $19.97 | $19.93 | $19.95 | $19.95 | 21,316 |
2023-07-21 | $20.02 | $20.02 | $19.96 | $19.96 | $19.96 | 14,207 |
2023-07-20 | $20.04 | $20.04 | $19.99 | $19.99 | $19.99 | 28,307 |
2023-07-19 | $20.05 | $20.15 | $19.73 | $20.02 | $20.02 | 138,416 |
2023-07-18 | $20.05 | $20.07 | $20.04 | $20.06 | $20.06 | 10,919 |
2023-07-17 | $20.02 | $20.08 | $20.02 | $20.07 | $20.07 | 25,645 |
2023-07-14 | $20.00 | $20.02 | $19.90 | $20.00 | $20.00 | 76,509 |
2023-07-13 | $20.02 | $20.14 | $20.01 | $20.14 | $20.14 | 83,256 |
2023-07-12 | $20.01 | $20.03 | $19.96 | $20.01 | $20.01 | 167,011 |
2023-07-11 | $20.12 | $20.12 | $19.88 | $20.04 | $20.04 | 78,740 |
2023-07-10 | $20.00 | $20.00 | $19.96 | $19.99 | $19.99 | 76,080 |
2023-07-07 | $19.89 | $19.98 | $19.89 | $19.96 | $19.96 | 83,862 |
2023-07-06 | $19.94 | $19.96 | $19.92 | $19.95 | $19.95 | 63,620 |
2023-07-05 | $19.96 | $19.99 | $19.90 | $19.94 | $19.94 | 45,982 |
2023-07-03 | $20.00 | $20.00 | $19.94 | $19.97 | $19.97 | 100,425 |
2023-06-30 | $19.98 | $20.00 | $19.91 | $20.00 | $20.00 | 39,781 |
2023-06-29 | $19.96 | $19.98 | $19.93 | $19.95 | $19.95 | 20,864 |
2023-06-28 | $19.80 | $19.95 | $19.68 | $19.90 | $19.90 | 186,139 |
2023-06-27 | $19.88 | $19.92 | $19.88 | $19.90 | $19.90 | 14,847 |
2023-06-26 | $19.96 | $19.96 | $19.89 | $19.94 | $19.89 | 26,500 |
2023-06-23 | $19.90 | $19.93 | $19.88 | $19.89 | $19.89 | 18,394 |
2023-06-22 | $19.73 | $19.94 | $19.69 | $19.90 | $19.90 | 14,865 |
2023-06-21 | $19.94 | $19.97 | $19.93 | $19.95 | $19.95 | 7,892 |
2023-06-20 | $19.89 | $19.97 | $19.89 | $19.94 | $19.94 | 18,179 |
2023-06-16 | $19.89 | $20.00 | $19.71 | $19.97 | $19.97 | 54,261 |
2023-06-15 | $19.80 | $19.89 | $19.60 | $19.87 | $19.87 | 24,129 |
2023-06-14 | $19.85 | $19.88 | $19.84 | $19.86 | $19.86 | 13,831 |
2023-06-13 | $19.87 | $19.88 | $19.67 | $19.87 | $19.87 | 71,477 |
2023-06-12 | $19.80 | $19.85 | $19.80 | $19.83 | $19.83 | 17,082 |
2023-06-09 | $19.75 | $19.84 | $19.75 | $19.81 | $19.81 | 31,064 |
2023-06-08 | $19.78 | $19.85 | $19.78 | $19.83 | $19.83 | 19,757 |
2023-06-07 | $19.78 | $19.86 | $19.78 | $19.84 | $19.84 | 39,561 |
2023-06-06 | $19.55 | $19.92 | $19.55 | $19.87 | $19.87 | 9,668 |
2023-06-05 | $19.79 | $19.82 | $19.79 | $19.82 | $19.82 | 23,267 |
2023-06-02 | $19.84 | $19.84 | $19.79 | $19.83 | $19.83 | 20,893 |
2023-06-01 | $19.74 | $19.78 | $19.72 | $19.77 | $19.77 | 61,854 |
2023-05-31 | $19.61 | $19.74 | $19.61 | $19.74 | $19.74 | 17,297 |
2023-05-30 | $19.60 | $19.71 | $19.60 | $19.67 | $19.67 | 50,375 |
2023-05-26 | $19.74 | $19.74 | $19.64 | $19.67 | $19.67 | 37,837 |
2023-05-25 | $19.63 | $19.69 | $19.63 | $19.64 | $19.64 | 60,176 |
2023-05-24 | $19.70 | $19.71 | $19.67 | $19.71 | $19.71 | 75,967 |
2023-05-23 | $19.59 | $19.70 | $19.59 | $19.65 | $19.65 | 32,822 |
2023-05-22 | $19.63 | $19.64 | $19.60 | $19.60 | $19.60 | 9,692 |
2023-05-19 | $19.66 | $19.68 | $19.62 | $19.64 | $19.64 | 27,717 |
2023-05-18 | $19.69 | $19.70 | $19.63 | $19.65 | $19.65 | 36,716 |
2023-05-17 | $19.57 | $19.90 | $19.57 | $19.63 | $19.63 | 53,539 |
2023-05-16 | $20.12 | $20.12 | $19.53 | $19.63 | $19.63 | 27,101 |
2023-05-15 | $19.79 | $19.83 | $19.77 | $19.77 | $19.77 | 37,630 |
2023-05-12 | $19.72 | $19.81 | $19.72 | $19.80 | $19.80 | 15,427 |
2023-05-11 | $19.78 | $19.82 | $19.76 | $19.76 | $19.76 | 28,444 |
2023-05-10 | $19.84 | $19.85 | $19.82 | $19.84 | $19.84 | 17,847 |
2023-05-09 | $20.00 | $20.00 | $19.83 | $19.87 | $19.87 | 14,171 |
2023-05-08 | $19.80 | $19.87 | $19.80 | $19.82 | $19.82 | 30,158 |
2023-05-05 | $19.73 | $19.89 | $19.55 | $19.89 | $19.89 | 15,305 |
2023-05-04 | $20.00 | $20.00 | $19.77 | $19.83 | $19.83 | 19,993 |
2023-05-03 | $20.10 | $20.15 | $20.00 | $20.00 | $20.00 | 18,776 |
2023-05-02 | $20.09 | $20.15 | $20.07 | $20.15 | $20.15 | 25,803 |
2023-05-01 | $20.06 | $20.24 | $20.06 | $20.15 | $20.15 | 50,294 |
2023-04-28 | $20.28 | $20.28 | $20.11 | $20.17 | $20.17 | 10,402 |
2023-04-27 | $20.21 | $20.21 | $20.11 | $20.17 | $20.17 | 32,138 |
2023-04-26 | $20.24 | $20.24 | $20.11 | $20.11 | $20.11 | 14,288 |
2023-04-25 | $20.17 | $20.19 | $20.17 | $20.18 | $20.18 | 39,853 |
2023-04-24 | $20.12 | $20.22 | $20.12 | $20.20 | $20.20 | 65,768 |
2023-04-21 | $20.30 | $20.30 | $20.18 | $20.18 | $20.18 | 68,182 |
2023-04-20 | $20.26 | $20.28 | $20.23 | $20.23 | $20.23 | 14,827 |
2023-04-19 | $20.15 | $20.28 | $20.15 | $20.23 | $20.23 | 76,196 |
2023-04-18 | $20.11 | $20.27 | $20.11 | $20.24 | $20.24 | 77,673 |
2023-04-17 | $20.24 | $20.27 | $20.22 | $20.27 | $20.27 | 16,461 |
2023-04-14 | $20.24 | $20.24 | $20.21 | $20.22 | $20.22 | 10,222 |
2023-04-13 | $20.21 | $20.22 | $20.16 | $20.22 | $20.22 | 27,925 |
2023-04-12 | $20.19 | $20.22 | $20.18 | $20.19 | $20.19 | 23,404 |
2023-04-11 | $20.19 | $20.20 | $20.18 | $20.20 | $20.20 | 13,173 |
2023-04-10 | $20.20 | $20.20 | $20.16 | $20.20 | $20.20 | 24,439 |
2023-04-06 | $20.19 | $20.19 | $20.15 | $20.16 | $20.16 | 56,722 |
2023-04-05 | $20.11 | $20.31 | $20.11 | $20.15 | $20.15 | 239,944 |
2023-04-04 | $20.19 | $20.19 | $20.14 | $20.17 | $20.17 | 21,380 |
2023-04-03 | $20.13 | $20.17 | $20.13 | $20.15 | $20.15 | 53,839 |
2023-03-31 | $20.14 | $20.16 | $20.12 | $20.12 | $20.12 | 12,684 |
2023-03-30 | $19.99 | $20.12 | $19.99 | $20.06 | $20.06 | 110,749 |
2023-03-29 | $20.16 | $20.20 | $20.04 | $20.10 | $20.10 | 137,356 |
2023-03-28 | $20.07 | $20.09 | $20.02 | $20.06 | $20.06 | 341,447 |
2023-03-27 | $19.92 | $20.09 | $19.92 | $20.08 | $20.08 | 49,070 |
2023-03-24 | $20.04 | $20.04 | $19.89 | $20.01 | $20.01 | 45,376 |
2023-03-23 | $19.80 | $19.93 | $19.75 | $19.86 | $19.86 | 94,034 |
2023-03-22 | $19.79 | $20.01 | $19.79 | $19.84 | $19.84 | 18,438 |
2023-03-21 | $20.08 | $20.08 | $19.84 | $19.85 | $19.85 | 72,967 |
2023-03-20 | $19.90 | $19.90 | $19.86 | $19.89 | $19.89 | 15,473 |
2023-03-17 | $19.82 | $19.88 | $19.82 | $19.85 | $19.85 | 16,632 |
2023-03-16 | $19.87 | $19.94 | $19.85 | $19.93 | $19.93 | 59,120 |
2023-03-15 | $19.89 | $19.91 | $19.87 | $19.89 | $19.89 | 14,739 |
2023-03-14 | $19.86 | $20.11 | $19.76 | $19.88 | $19.88 | 15,904 |
2023-03-13 | $19.81 | $19.89 | $19.78 | $19.78 | $19.78 | 24,397 |
2023-03-10 | $19.94 | $20.02 | $19.88 | $19.98 | $19.98 | 195,485 |
2023-03-09 | $20.03 | $20.03 | $19.97 | $19.97 | $19.97 | 28,174 |
2023-03-08 | $19.97 | $20.05 | $19.97 | $20.01 | $20.01 | 45,935 |
2023-03-07 | $20.05 | $20.06 | $20.00 | $20.05 | $20.05 | 251,293 |
2023-03-06 | $19.97 | $20.21 | $19.97 | $20.05 | $20.05 | 222,405 |
2023-03-03 | $20.07 | $20.08 | $20.05 | $20.07 | $20.07 | 10,347 |
2023-03-02 | $20.08 | $20.09 | $20.04 | $20.07 | $20.07 | 15,512 |
2023-03-01 | $20.26 | $20.26 | $20.00 | $20.05 | $20.05 | 134,655 |
2023-02-28 | $20.20 | $20.20 | $20.11 | $20.12 | $20.12 | 20,223 |
2023-02-27 | $20.12 | $20.15 | $20.09 | $20.15 | $20.15 | 13,279 |
2023-02-24 | $20.17 | $20.30 | $20.17 | $20.26 | $20.26 | 51,060 |
2023-02-23 | $19.96 | $20.30 | $19.96 | $20.30 | $20.30 | 20,024 |
2023-02-22 | $20.18 | $20.29 | $20.18 | $20.27 | $20.27 | 8,864 |
2023-02-21 | $20.05 | $20.16 | $20.05 | $20.12 | $20.12 | 29,214 |
2023-02-17 | $20.16 | $20.16 | $20.07 | $20.13 | $20.13 | 30,900 |
2023-02-16 | $20.12 | $20.16 | $20.09 | $20.11 | $20.11 | 112,176 |
2023-02-15 | $19.95 | $20.08 | $19.95 | $20.06 | $20.06 | 43,407 |
2023-02-14 | $20.07 | $20.07 | $20.03 | $20.03 | $20.03 | 35,478 |
2023-02-13 | $20.03 | $20.05 | $20.02 | $20.03 | $20.03 | 13,696 |
2023-02-10 | $20.18 | $20.18 | $20.03 | $20.06 | $20.06 | 152,336 |
2023-02-09 | $20.05 | $20.07 | $20.04 | $20.05 | $20.05 | 18,953 |
2023-02-08 | $20.06 | $20.07 | $20.03 | $20.03 | $20.03 | 59,717 |
2023-02-07 | $20.01 | $20.07 | $20.01 | $20.07 | $20.07 | 12,054 |
2023-02-06 | $20.00 | $20.05 | $20.00 | $20.05 | $20.05 | 31,620 |
2023-02-03 | $20.03 | $20.10 | $20.03 | $20.07 | $20.07 | 72,751 |
2023-02-02 | $20.04 | $20.11 | $20.04 | $20.08 | $20.08 | 59,651 |
2023-02-01 | $20.02 | $20.11 | $20.02 | $20.08 | $20.08 | 194,610 |
2023-01-31 | $20.09 | $20.09 | $20.04 | $20.08 | $20.08 | 62,436 |
2023-01-30 | $19.96 | $20.08 | $19.96 | $20.02 | $20.02 | 47,538 |
2023-01-27 | $20.00 | $20.08 | $20.00 | $20.03 | $20.03 | 50,173 |
2023-01-26 | $20.00 | $20.07 | $20.00 | $20.01 | $20.01 | 23,311 |
2023-01-25 | $20.06 | $20.10 | $20.03 | $20.03 | $20.03 | 114,930 |
2023-01-24 | $20.26 | $20.26 | $20.07 | $20.08 | $20.08 | 59,677 |
2023-01-23 | $20.07 | $20.12 | $20.07 | $20.12 | $20.12 | 22,199 |
2023-01-20 | $20.05 | $20.08 | $20.05 | $20.08 | $20.08 | 14,078 |
2023-01-19 | $20.08 | $20.10 | $20.05 | $20.05 | $20.05 | 52,255 |
2023-01-18 | $20.03 | $20.11 | $20.03 | $20.08 | $20.08 | 30,978 |
2023-01-17 | $20.15 | $20.15 | $20.08 | $20.11 | $20.11 | 61,220 |
2023-01-13 | $20.06 | $20.14 | $20.06 | $20.09 | $20.09 | 28,474 |
2023-01-12 | $20.14 | $20.16 | $20.10 | $20.15 | $20.15 | 25,994 |
2023-01-11 | $20.25 | $20.25 | $20.14 | $20.14 | $20.14 | 143,014 |
2023-01-10 | $20.20 | $20.20 | $20.15 | $20.19 | $20.19 | 7,666 |
2023-01-09 | $20.10 | $20.17 | $20.10 | $20.11 | $20.11 | 18,544 |
2023-01-06 | $20.33 | $20.33 | $20.14 | $20.16 | $20.16 | 17,494 |
2023-01-05 | $20.32 | $20.32 | $20.11 | $20.14 | $20.14 | 153,764 |
2023-01-04 | $20.16 | $20.18 | $20.12 | $20.17 | $20.17 | 22,232 |
2023-01-03 | $20.15 | $20.23 | $20.07 | $20.20 | $20.20 | 47,835 |
2022-12-30 | $20.17 | $20.18 | $20.14 | $20.17 | $20.17 | 29,857 |
2022-12-29 | $20.27 | $20.27 | $20.12 | $20.17 | $20.17 | 35,917 |
2022-12-28 | $20.03 | $20.26 | $20.03 | $20.11 | $20.11 | 252,594 |
2022-12-27 | $20.02 | $20.28 | $20.02 | $20.07 | $20.07 | 31,736 |
2022-12-23 | $20.13 | $20.25 | $20.09 | $20.09 | $20.09 | 95,676 |
2022-12-22 | $20.44 | $20.48 | $20.21 | $20.37 | $20.17 | 71,724 |
2022-12-21 | $20.25 | $20.48 | $20.25 | $20.33 | $20.13 | 55,414 |
2022-12-20 | $20.23 | $20.37 | $20.23 | $20.32 | $20.12 | 112,545 |
2022-12-19 | $20.49 | $20.49 | $20.30 | $20.33 | $20.13 | 81,854 |
2022-12-16 | $20.39 | $20.39 | $20.31 | $20.31 | $20.11 | 56,132 |
2022-12-15 | $20.20 | $20.38 | $20.20 | $20.31 | $20.11 | 15,959 |
2022-12-14 | $20.47 | $20.51 | $20.30 | $20.38 | $20.18 | 38,980 |
2022-12-13 | $20.32 | $20.50 | $20.32 | $20.37 | $20.17 | 43,741 |
2022-12-12 | $20.26 | $20.51 | $20.26 | $20.37 | $20.17 | 120,602 |
2022-12-09 | $20.51 | $20.51 | $20.27 | $20.27 | $20.07 | 17,009 |
2022-12-08 | $20.20 | $20.28 | $20.20 | $20.26 | $20.06 | 8,354 |
2022-12-07 | $20.20 | $20.51 | $20.20 | $20.27 | $20.07 | 58,603 |
2022-12-06 | $20.29 | $20.41 | $20.23 | $20.25 | $20.05 | 48,273 |
2022-12-05 | $20.35 | $20.35 | $20.27 | $20.30 | $20.10 | 97,431 |
2022-12-02 | $20.28 | $20.30 | $20.26 | $20.30 | $20.30 | 118,619 |
2022-12-01 | $20.30 | $20.30 | $20.20 | $20.25 | $20.25 | 32,426 |
2022-11-30 | $20.30 | $20.30 | $20.20 | $20.25 | $20.25 | 20,628 |
2022-11-29 | $20.33 | $20.33 | $20.20 | $20.20 | $20.20 | 22,892 |
2022-11-28 | $20.56 | $20.56 | $20.22 | $20.24 | $20.24 | 21,369 |
2022-11-25 | $20.30 | $20.30 | $20.24 | $20.25 | $20.25 | 3,612 |
2022-11-23 | $20.26 | $20.26 | $20.21 | $20.25 | $20.25 | 4,979 |
2022-11-22 | $20.21 | $20.24 | $20.19 | $20.19 | $20.19 | 12,369 |
2022-11-21 | $20.32 | $20.32 | $20.16 | $20.23 | $20.23 | 39,841 |
2022-11-18 | $20.21 | $20.24 | $20.18 | $20.18 | $20.18 | 16,767 |
2022-11-17 | $20.15 | $20.21 | $20.15 | $20.21 | $20.21 | 29,821 |
2022-11-16 | $20.20 | $20.21 | $20.15 | $20.20 | $20.20 | 14,766 |
2022-11-15 | $20.35 | $20.38 | $20.16 | $20.16 | $20.16 | 216,313 |
2022-11-14 | $20.25 | $20.36 | $20.15 | $20.18 | $20.18 | 17,293 |
2022-11-11 | $20.36 | $20.38 | $20.15 | $20.15 | $20.15 | 21,132 |
2022-11-10 | $20.09 | $20.21 | $20.09 | $20.15 | $20.15 | 22,210 |
2022-11-09 | $20.16 | $20.16 | $20.13 | $20.15 | $20.15 | 12,330 |
2022-11-08 | $20.09 | $20.19 | $20.09 | $20.12 | $20.12 | 27,752 |
2022-11-07 | $20.36 | $20.36 | $20.11 | $20.11 | $20.11 | 53,707 |
2022-11-04 | $20.18 | $20.34 | $20.11 | $20.19 | $20.19 | 39,654 |
2022-11-03 | $20.10 | $20.39 | $20.10 | $20.13 | $20.13 | 160,000 |
2022-11-02 | $20.24 | $20.26 | $20.20 | $20.24 | $20.24 | 42,211 |
2022-11-01 | $20.69 | $20.69 | $20.35 | $20.46 | $20.46 | 19,849 |
2022-10-31 | $20.69 | $20.69 | $20.33 | $20.41 | $20.41 | 36,211 |
2022-10-28 | $20.38 | $20.38 | $20.33 | $20.38 | $20.38 | 16,761 |
2022-10-27 | $20.10 | $20.28 | $20.10 | $20.21 | $20.21 | 17,526 |
2022-10-26 | $20.16 | $20.28 | $20.16 | $20.17 | $20.17 | 8,504 |
2022-10-25 | $20.23 | $20.25 | $20.18 | $20.23 | $20.23 | 98,664 |
2022-10-24 | $20.31 | $20.50 | $20.16 | $20.32 | $20.32 | 148,611 |
2022-10-21 | $20.12 | $20.37 | $20.12 | $20.21 | $20.21 | 38,414 |
2022-10-20 | $20.16 | $20.22 | $20.14 | $20.14 | $20.14 | 18,393 |
2022-10-19 | $20.33 | $20.33 | $20.12 | $20.20 | $20.20 | 45,731 |
2022-10-18 | $20.26 | $20.44 | $20.13 | $20.18 | $20.18 | 19,579 |
2022-10-17 | $22.32 | $22.32 | $20.13 | $20.14 | $20.14 | 28,383 |
2022-10-14 | $20.15 | $20.16 | $20.10 | $20.10 | $20.10 | 18,126 |
2022-10-13 | $20.44 | $20.44 | $20.07 | $20.14 | $20.14 | 98,163 |
2022-10-12 | $20.19 | $20.20 | $20.07 | $20.20 | $20.20 | 14,059 |
2022-10-11 | $20.20 | $20.20 | $20.06 | $20.09 | $20.09 | 38,903 |
2022-10-10 | $20.27 | $20.27 | $20.05 | $20.05 | $20.05 | 26,521 |
2022-10-07 | $20.20 | $20.32 | $20.02 | $20.08 | $20.08 | 83,299 |
2022-10-06 | $20.30 | $20.30 | $20.02 | $20.03 | $20.03 | 73,512 |
2022-10-05 | $20.33 | $20.33 | $20.14 | $20.24 | $20.24 | 73,811 |
2022-10-04 | $19.96 | $20.31 | $19.96 | $20.09 | $20.09 | 28,009 |
2022-10-03 | $20.31 | $20.31 | $19.98 | $20.17 | $20.17 | 68,524 |
2022-09-30 | $20.18 | $20.18 | $20.09 | $20.09 | $20.09 | 22,685 |
2022-09-29 | $20.41 | $20.41 | $20.13 | $20.16 | $20.16 | 21,021 |
2022-09-28 | $20.16 | $20.19 | $20.14 | $20.16 | $20.16 | 10,097 |
2022-09-27 | $20.46 | $20.46 | $20.13 | $20.28 | $20.28 | 150,698 |
2022-09-26 | $20.06 | $20.45 | $20.05 | $20.13 | $20.13 | 224,769 |
2022-09-23 | $20.41 | $20.41 | $20.13 | $20.15 | $20.15 | 320,909 |
2022-09-22 | $19.97 | $20.23 | $19.97 | $20.19 | $20.19 | 19,662 |
2022-09-21 | $20.17 | $20.25 | $20.08 | $20.08 | $20.08 | 78,819 |
2022-09-20 | $20.39 | $20.39 | $20.15 | $20.17 | $20.17 | 8,927 |
2022-09-19 | $20.06 | $20.16 | $20.06 | $20.11 | $20.11 | 26,876 |
2022-09-16 | $20.37 | $20.37 | $20.12 | $20.16 | $20.16 | 94,874 |
2022-09-15 | $20.39 | $20.39 | $20.13 | $20.14 | $20.14 | 21,425 |
2022-09-14 | $20.36 | $20.36 | $20.14 | $20.16 | $20.16 | 12,060 |
2022-09-13 | $20.19 | $20.29 | $20.14 | $20.29 | $20.29 | 27,689 |
2022-09-12 | $20.30 | $20.31 | $20.15 | $20.16 | $20.16 | 246,604 |
2022-09-09 | $20.16 | $20.20 | $20.15 | $20.19 | $20.19 | 34,572 |
2022-09-08 | $20.12 | $20.17 | $20.12 | $20.16 | $20.16 | 18,231 |
2022-09-07 | $20.30 | $20.30 | $20.08 | $20.13 | $20.13 | 70,841 |
2022-09-06 | $20.14 | $20.14 | $20.06 | $20.06 | $20.06 | 20,460 |
2022-09-02 | $20.12 | $20.14 | $20.08 | $20.08 | $20.08 | 9,096 |
2022-09-01 | $20.30 | $20.30 | $20.06 | $20.07 | $20.07 | 8,249 |
2022-08-31 | $20.07 | $20.12 | $20.06 | $20.06 | $20.06 | 19,427 |
2022-08-30 | $20.13 | $20.13 | $20.08 | $20.08 | $20.08 | 22,099 |
2022-08-29 | $20.07 | $20.13 | $20.07 | $20.07 | $20.07 | 6,795 |
2022-08-26 | $20.14 | $20.14 | $20.11 | $20.12 | $20.12 | 17,038 |
2022-08-25 | $20.14 | $20.16 | $20.11 | $20.11 | $20.11 | 44,406 |
2022-08-24 | $20.30 | $20.30 | $20.12 | $20.13 | $20.13 | 35,710 |
2022-08-23 | $20.09 | $20.18 | $20.09 | $20.12 | $20.12 | 40,335 |
2022-08-22 | $20.33 | $20.33 | $20.12 | $20.16 | $20.16 | 21,506 |
2022-08-19 | $20.37 | $20.37 | $20.15 | $20.17 | $20.17 | 66,584 |
2022-08-18 | $20.19 | $20.22 | $20.13 | $20.20 | $20.20 | 63,212 |
2022-08-17 | $20.19 | $20.21 | $20.15 | $20.17 | $20.17 | 47,856 |
2022-08-16 | $20.35 | $20.35 | $20.13 | $20.14 | $20.14 | 70,538 |
2022-08-15 | $20.11 | $20.19 | $20.11 | $20.16 | $20.16 | 428,590 |
2022-08-12 | $20.15 | $20.20 | $20.11 | $20.20 | $20.20 | 34,410 |
2022-08-11 | $20.12 | $20.15 | $20.10 | $20.13 | $20.13 | 6,501 |
2022-08-10 | $20.15 | $20.24 | $20.09 | $20.10 | $20.10 | 201,600 |
2022-08-09 | $20.29 | $20.29 | $20.06 | $20.06 | $20.06 | 44,796 |
2022-08-08 | $20.04 | $20.06 | $20.02 | $20.02 | $20.02 | 18,845 |
2022-08-05 | $19.78 | $20.06 | $19.78 | $20.01 | $20.01 | 209,720 |
2022-08-04 | $20.04 | $20.16 | $19.99 | $20.04 | $20.04 | 84,324 |
2022-08-03 | $20.03 | $20.07 | $20.03 | $20.04 | $20.04 | 17,171 |
2022-08-02 | $20.04 | $20.06 | $20.02 | $20.06 | $20.06 | 15,183 |
2022-08-01 | $22.00 | $22.00 | $20.00 | $20.08 | $20.08 | 27,137 |
2022-07-29 | $20.00 | $20.11 | $19.95 | $19.99 | $19.99 | 63,593 |
2022-07-28 | $19.82 | $20.07 | $19.82 | $20.00 | $20.00 | 30,537 |
2022-07-27 | $19.99 | $20.05 | $19.99 | $20.03 | $20.03 | 18,223 |
2022-07-26 | $20.01 | $20.04 | $19.97 | $19.97 | $19.97 | 96,578 |
2022-07-25 | $19.89 | $20.05 | $19.89 | $19.98 | $19.98 | 26,646 |
2022-07-22 | $20.28 | $20.28 | $19.95 | $19.98 | $19.98 | 79,355 |
2022-07-21 | $20.06 | $20.07 | $19.99 | $19.99 | $19.99 | 28,514 |
2022-07-20 | $20.04 | $20.11 | $20.02 | $20.04 | $20.04 | 172,714 |
2022-07-19 | $20.32 | $20.32 | $20.01 | $20.06 | $20.06 | 102,007 |
2022-07-18 | $20.17 | $20.17 | $19.99 | $19.99 | $19.99 | 17,231 |
2022-07-15 | $20.26 | $20.26 | $19.97 | $20.02 | $20.02 | 41,782 |
2022-07-14 | $19.93 | $19.97 | $19.92 | $19.93 | $19.93 | 14,206 |
2022-07-13 | $19.95 | $19.95 | $19.88 | $19.92 | $19.92 | 15,935 |
2022-07-12 | $19.93 | $19.96 | $19.91 | $19.92 | $19.92 | 5,642 |
2022-07-11 | $19.80 | $19.96 | $19.80 | $19.88 | $19.88 | 21,380 |
2022-07-08 | $20.13 | $20.13 | $19.93 | $19.96 | $19.96 | 32,257 |
2022-07-07 | $19.93 | $20.02 | $19.93 | $19.98 | $19.98 | 20,335 |
2022-07-06 | $19.89 | $19.93 | $19.86 | $19.89 | $19.89 | 10,430 |
2022-07-05 | $19.70 | $19.92 | $19.70 | $19.90 | $19.90 | 20,290 |
2022-07-01 | $19.85 | $19.90 | $19.83 | $19.90 | $19.90 | 3,445 |
2022-06-30 | $19.85 | $19.88 | $19.83 | $19.85 | $19.85 | 34,467 |
2022-06-29 | $20.18 | $20.18 | $19.82 | $19.85 | $19.85 | 54,096 |
2022-06-28 | $19.79 | $19.90 | $19.79 | $19.83 | $19.83 | 9,816 |
2022-06-27 | $20.15 | $20.15 | $19.86 | $19.86 | $19.86 | 9,974 |
2022-06-24 | $19.90 | $19.91 | $19.85 | $19.86 | $19.86 | 22,503 |
2022-06-23 | $19.97 | $19.97 | $19.77 | $19.85 | $19.85 | 20,888 |
2022-06-22 | $19.71 | $19.77 | $19.71 | $19.75 | $19.75 | 26,559 |
2022-06-21 | $19.57 | $19.76 | $19.57 | $19.70 | $19.70 | 13,798 |
2022-06-17 | $19.57 | $19.66 | $19.54 | $19.65 | $19.65 | 199,796 |
2022-06-16 | $19.48 | $19.49 | $19.45 | $19.45 | $19.45 | 6,057 |
2022-06-15 | $19.59 | $19.64 | $19.53 | $19.60 | $19.60 | 38,681 |
2022-06-14 | $19.60 | $19.60 | $19.47 | $19.53 | $19.53 | 6,092 |
2022-06-13 | $19.72 | $19.72 | $19.58 | $19.59 | $19.59 | 6,312 |
2022-06-10 | $19.81 | $19.83 | $19.78 | $19.78 | $19.78 | 8,115 |
2022-06-09 | $19.86 | $19.90 | $19.82 | $19.82 | $19.82 | 5,644 |
2022-06-08 | $19.90 | $19.90 | $19.84 | $19.87 | $19.87 | 23,148 |
2022-06-07 | $19.91 | $19.94 | $19.85 | $19.91 | $19.91 | 77,176 |
2022-06-06 | $20.12 | $20.12 | $19.88 | $19.89 | $19.89 | 4,572 |
2022-06-03 | $20.00 | $20.00 | $19.93 | $19.95 | $19.95 | 5,859 |
2022-06-02 | $19.95 | $20.01 | $19.95 | $19.98 | $19.98 | 6,072 |
2022-06-01 | $20.16 | $20.16 | $19.91 | $19.96 | $19.96 | 9,128 |
2022-05-31 | $19.75 | $19.97 | $19.75 | $19.93 | $19.93 | 17,989 |
2022-05-27 | $19.95 | $19.95 | $19.88 | $19.92 | $19.92 | 4,735 |
2022-05-26 | $19.78 | $19.91 | $19.78 | $19.86 | $19.86 | 34,549 |
2022-05-25 | $19.77 | $19.83 | $19.77 | $19.80 | $19.80 | 5,578 |
2022-05-24 | $19.76 | $19.78 | $19.76 | $19.76 | $19.76 | 218,901 |
2022-05-23 | $19.65 | $19.80 | $19.65 | $19.76 | $19.76 | 12,584 |
2022-05-20 | $19.49 | $19.74 | $19.49 | $19.70 | $19.70 | 4,425 |
2022-05-19 | $19.71 | $19.73 | $19.66 | $19.70 | $19.70 | 5,824 |
2022-05-18 | $19.76 | $19.77 | $19.69 | $19.70 | $19.70 | 4,618 |
2022-05-17 | $19.48 | $19.78 | $19.48 | $19.75 | $19.75 | 21,182 |
2022-05-16 | $19.65 | $19.71 | $19.64 | $19.67 | $19.67 | 15,691 |
2022-05-13 | $19.64 | $19.88 | $19.64 | $19.75 | $19.75 | 6,300 |
2022-05-12 | $19.69 | $19.73 | $19.64 | $19.69 | $19.69 | 9,448 |
2022-05-11 | $19.74 | $19.76 | $19.73 | $19.75 | $19.75 | 3,780 |
2022-05-10 | $20.05 | $20.05 | $19.70 | $19.76 | $19.76 | 143,027 |
2022-05-09 | $20.06 | $20.06 | $19.68 | $19.72 | $19.72 | 18,890 |
2022-05-06 | $20.06 | $20.06 | $19.80 | $19.83 | $19.83 | 10,262 |
2022-05-05 | $19.87 | $19.87 | $19.84 | $19.84 | $19.84 | 1,832 |
2022-05-04 | $19.91 | $19.94 | $19.88 | $19.90 | $19.90 | 5,337 |
2022-05-03 | $19.92 | $19.93 | $19.86 | $19.86 | $19.86 | 31,882 |
2022-05-02 | $19.91 | $19.91 | $19.82 | $19.87 | $19.87 | 2,751 |
2022-04-29 | $19.92 | $19.92 | $19.85 | $19.86 | $19.86 | 558 |
2022-04-28 | $20.22 | $20.22 | $19.90 | $19.92 | $19.92 | 14,973 |
2022-04-27 | $19.92 | $19.96 | $19.88 | $19.92 | $19.92 | 171,913 |
2022-04-26 | $19.97 | $19.98 | $19.95 | $19.95 | $19.95 | 58,559 |
2022-04-25 | $20.01 | $20.02 | $19.97 | $20.01 | $20.01 | 10,625 |
2022-04-22 | $20.00 | $20.03 | $19.99 | $20.02 | $20.02 | 35,232 |
2022-04-21 | $20.27 | $20.53 | $19.98 | $19.98 | $19.98 | 6,434 |
2022-04-20 | $20.10 | $20.10 | $20.05 | $20.09 | $20.09 | 22,659 |
2022-04-19 | $20.07 | $20.08 | $20.03 | $20.05 | $20.05 | 12,199 |
2022-04-18 | $20.01 | $20.06 | $20.01 | $20.06 | $20.06 | 64,040 |
2022-04-14 | $20.03 | $20.06 | $20.03 | $20.05 | $20.05 | 12,501 |
2022-04-13 | $20.00 | $20.06 | $19.99 | $20.06 | $20.06 | 405 |
2022-04-12 | $19.79 | $20.04 | $19.79 | $19.99 | $19.99 | 66,701 |
2022-04-11 | $20.02 | $20.02 | $19.99 | $19.99 | $19.99 | 3,251 |
2022-04-08 | $19.73 | $20.03 | $19.73 | $20.00 | $20.00 | 3,740 |
2022-04-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 434 |
2022-04-06 | $19.80 | $20.02 | $19.80 | $20.00 | $20.00 | 7,382 |
2022-04-05 | $20.00 | $20.03 | $20.00 | $20.01 | $20.01 | 20,600 |
2022-04-04 | $20.01 | $20.01 | $19.97 | $20.00 | $20.00 | 2,002 |
2022-04-01 | $20.01 | $20.02 | $20.00 | $20.01 | $20.01 | 1,853 |
2022-03-31 | $19.98 | $19.99 | $19.97 | $19.98 | $19.98 | 12,360 |
2022-03-30 | $19.93 | $20.00 | $19.93 | $19.97 | $19.97 | 9,215 |
2022-03-29 | $19.74 | $19.97 | $19.74 | $19.97 | $19.97 | 369 |
2022-03-28 | $19.94 | $19.95 | $19.88 | $19.93 | $19.93 | 3,778 |
2022-03-25 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 4 |
2022-03-24 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1 |
2022-03-23 | $19.91 | $19.91 | $19.88 | $19.88 | $19.88 | 2,819 |
2022-03-22 | $19.69 | $19.89 | $19.69 | $19.88 | $19.88 | 3,752 |
2022-03-21 | $19.89 | $19.90 | $19.86 | $19.90 | $19.90 | 16,585 |
2022-03-18 | $19.86 | $19.90 | $19.84 | $19.87 | $19.87 | 4,406 |
2022-03-17 | $19.88 | $19.89 | $19.84 | $19.87 | $19.87 | 8,745 |
2022-03-16 | $19.86 | $20.02 | $19.81 | $19.88 | $19.88 | 1,139 |
2022-03-15 | $19.86 | $19.86 | $19.80 | $19.83 | $19.83 | 4,197 |
2022-03-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 2,738 |
2022-03-11 | $19.81 | $19.86 | $19.80 | $19.85 | $19.85 | 13,754 |
2022-03-10 | $19.85 | $19.85 | $19.83 | $19.83 | $19.83 | 23,899 |
2022-03-09 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 127 |
2022-03-08 | $19.84 | $21.03 | $19.82 | $19.84 | $19.84 | 98,428 |
2022-03-07 | $19.80 | $19.83 | $19.80 | $19.83 | $19.83 | 1,278 |
2022-03-04 | $19.81 | $19.84 | $19.79 | $19.81 | $19.81 | 3,310 |
2022-03-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 8 |
2022-03-02 | $19.64 | $19.86 | $19.64 | $19.86 | $19.86 | 620 |
2022-03-01 | $19.85 | $19.85 | $19.83 | $19.83 | $19.83 | 269 |
2022-02-28 | $19.83 | $19.87 | $19.83 | $19.84 | $19.84 | 4,201 |
2022-02-25 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 540 |
2022-02-24 | $19.76 | $19.78 | $19.76 | $19.78 | $19.78 | 540 |
2022-02-23 | $19.74 | $19.77 | $19.74 | $19.75 | $19.75 | 871 |
2022-02-22 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 92 |
2022-02-18 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 156 |
2022-02-17 | $19.80 | $19.80 | $19.78 | $19.78 | $19.78 | 10,397 |
2022-02-16 | $19.80 | $19.81 | $19.80 | $19.81 | $19.81 | 2,317 |
2022-02-15 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 72 |
2022-02-14 | $19.77 | $19.81 | $19.77 | $19.81 | $19.81 | 912 |
2022-02-11 | $19.80 | $19.83 | $19.80 | $19.83 | $19.83 | 5,196 |
2022-02-10 | $19.85 | $19.85 | $19.82 | $19.82 | $19.82 | 510 |
2022-02-09 | $19.76 | $19.78 | $19.75 | $19.78 | $19.78 | 2,064 |
2022-02-08 | $19.83 | $19.84 | $19.83 | $19.84 | $19.84 | 1,413 |
2022-02-07 | $19.78 | $19.80 | $19.76 | $19.76 | $19.76 | 231,151 |
2022-02-04 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 154 |
2022-02-03 | $19.70 | $19.73 | $19.70 | $19.73 | $19.73 | 154 |
2022-02-02 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 627 |
2022-02-01 | $19.73 | $19.77 | $19.73 | $19.77 | $19.77 | 627 |
2022-01-31 | $20.04 | $20.04 | $19.75 | $19.75 | $19.75 | 802 |
2022-01-28 | $19.70 | $19.74 | $19.70 | $19.74 | $19.74 | 2,314 |
2022-01-27 | $19.68 | $19.71 | $19.68 | $19.71 | $19.71 | 1,520 |
2022-01-26 | $19.59 | $19.62 | $19.58 | $19.60 | $19.60 | 619 |
2022-01-25 | $19.62 | $19.62 | $19.60 | $19.60 | $19.60 | 204 |
2022-01-24 | $19.64 | $19.74 | $19.64 | $19.74 | $19.74 | 1,551 |
2022-01-21 | $19.70 | $19.73 | $19.70 | $19.70 | $19.70 | 509 |
2022-01-20 | $19.59 | $19.63 | $19.59 | $19.63 | $19.63 | 2,363 |
2022-01-19 | $19.53 | $19.56 | $19.53 | $19.56 | $19.56 | 896 |
2022-01-18 | $19.42 | $19.49 | $19.42 | $19.49 | $19.49 | 359 |
2022-01-14 | $19.57 | $19.63 | $19.57 | $19.58 | $19.58 | 9,743 |
2022-01-13 | $19.27 | $19.57 | $19.27 | $19.48 | $19.48 | 2,085 |
2022-01-12 | $19.92 | $19.92 | $19.50 | $19.53 | $19.53 | 4,110 |
2022-01-11 | $19.63 | $19.64 | $19.58 | $19.62 | $19.62 | 15,208 |
2022-01-10 | $19.59 | $19.66 | $19.59 | $19.66 | $19.66 | 1,643 |
2022-01-07 | $19.62 | $19.69 | $19.60 | $19.63 | $19.63 | 1,232 |
2022-01-06 | $19.69 | $19.72 | $19.67 | $19.69 | $19.69 | 2,083 |
2022-01-05 | $19.65 | $19.70 | $19.65 | $19.65 | $19.65 | 3,903 |
2022-01-04 | $19.64 | $19.76 | $19.60 | $19.76 | $19.76 | 39,695 |
2022-01-03 | $19.56 | $19.58 | $19.53 | $19.58 | $19.58 | 2,300 |
2021-12-31 | $19.41 | $19.61 | $19.41 | $19.61 | $19.61 | 12,394 |
2021-12-30 | $19.66 | $19.70 | $19.60 | $19.61 | $19.61 | 3,787 |
2021-12-29 | $19.58 | $19.59 | $19.56 | $19.59 | $19.59 | 3,969 |
2021-12-28 | $19.50 | $19.53 | $19.50 | $19.52 | $19.52 | 1,395 |
2021-12-27 | $19.85 | $19.85 | $19.49 | $19.50 | $19.50 | 3,478 |
2021-12-23 | $19.62 | $19.62 | $19.55 | $19.58 | $19.58 | 14,592 |
2021-12-22 | $19.11 | $19.59 | $19.11 | $19.58 | $19.58 | 11,807 |
2021-12-21 | $19.52 | $19.52 | $19.46 | $19.48 | $19.48 | 1,939 |
2021-12-20 | $19.45 | $19.48 | $19.43 | $19.48 | $19.48 | 1,290 |
2021-12-17 | $19.49 | $19.49 | $19.46 | $19.46 | $19.46 | 248 |
2021-12-16 | $19.49 | $19.52 | $19.47 | $19.49 | $19.49 | 2,152 |
2021-12-15 | $19.56 | $19.56 | $19.48 | $19.52 | $19.52 | 1,839 |
2021-12-14 | $19.57 | $19.62 | $19.57 | $19.59 | $19.59 | 2,178 |
2021-12-13 | $19.59 | $19.62 | $19.59 | $19.62 | $19.62 | 697 |
2021-12-10 | $19.63 | $19.65 | $19.62 | $19.65 | $19.65 | 3,576 |
2021-12-09 | $19.60 | $19.63 | $19.60 | $19.63 | $19.63 | 2,580 |
2021-12-08 | $19.65 | $19.69 | $19.65 | $19.65 | $19.65 | 5,512 |
2021-12-07 | $19.62 | $19.66 | $19.62 | $19.64 | $19.64 | 4,744 |
2021-12-06 | $19.60 | $19.63 | $19.59 | $19.63 | $19.63 | 20,113 |
2021-12-03 | $19.58 | $19.62 | $19.58 | $19.60 | $19.60 | 10,074 |
2021-12-02 | $19.65 | $19.65 | $19.56 | $19.60 | $19.60 | 1,198 |
2021-12-01 | $19.63 | $19.69 | $19.63 | $19.65 | $19.65 | 612 |
2021-11-30 | $19.34 | $19.62 | $19.34 | $19.56 | $19.56 | 1,607 |
2021-11-29 | $19.55 | $19.59 | $19.55 | $19.57 | $19.57 | 493 |
2021-11-26 | $19.57 | $19.61 | $19.57 | $19.61 | $19.61 | 1,882 |
2021-11-24 | $19.56 | $19.65 | $19.56 | $19.64 | $19.64 | 1,907 |
2021-11-23 | $19.62 | $19.67 | $19.62 | $19.67 | $19.67 | 1,359 |
2021-11-22 | $19.50 | $19.54 | $19.49 | $19.54 | $19.54 | 656 |
2021-11-19 | $19.50 | $19.52 | $19.49 | $19.49 | $19.49 | 1,029 |
2021-11-18 | $19.52 | $19.56 | $19.52 | $19.55 | $19.55 | 6,786 |
2021-11-17 | $19.57 | $19.62 | $19.55 | $19.60 | $19.60 | 1,491 |
2021-11-16 | $19.59 | $19.61 | $19.59 | $19.61 | $19.61 | 427 |
2021-11-15 | $19.60 | $19.63 | $19.60 | $19.63 | $19.63 | 490 |
2021-11-12 | $19.60 | $19.63 | $19.58 | $19.60 | $19.60 | 3,585 |
2021-11-11 | $19.62 | $19.62 | $19.57 | $19.62 | $19.62 | 1,572 |
2021-11-10 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 2 |
2021-11-09 | $19.51 | $19.55 | $19.51 | $19.55 | $19.55 | 1,457 |
2021-11-08 | $19.54 | $19.54 | $19.41 | $19.45 | $19.45 | 7,095 |
2021-11-05 | $17.58 | $19.61 | $17.58 | $19.61 | $19.61 | 6,827 |
2021-11-04 | $19.57 | $19.57 | $19.51 | $19.53 | $19.53 | 3,989 |
2021-11-03 | $19.60 | $19.64 | $19.56 | $19.58 | $19.58 | 3,866 |
2021-11-02 | $19.59 | $19.62 | $19.59 | $19.60 | $19.60 | 2,428 |
2021-11-01 | $19.63 | $19.67 | $19.63 | $19.65 | $19.65 | 8,883 |
2021-10-29 | $19.65 | $19.65 | $19.63 | $19.64 | $19.64 | 13,700 |
2021-10-28 | $19.63 | $19.64 | $19.63 | $19.64 | $19.64 | 1,728 |
2021-10-27 | $19.60 | $19.61 | $19.60 | $19.61 | $19.61 | 916 |
2021-10-26 | $19.46 | $19.56 | $19.46 | $19.53 | $19.53 | 1,683 |
2021-10-25 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 2,114 |
2021-10-22 | $19.62 | $19.66 | $19.61 | $19.64 | $19.64 | 5,181 |
2021-10-21 | $19.63 | $19.67 | $19.63 | $19.67 | $19.67 | 437 |
2021-10-20 | $19.68 | $19.69 | $19.64 | $19.66 | $19.66 | 4,200 |
2021-10-19 | $19.62 | $19.79 | $19.62 | $19.79 | $19.79 | 2,380 |
2021-10-18 | $19.22 | $19.65 | $19.22 | $19.65 | $19.65 | 4,652 |
2021-10-15 | $19.67 | $19.69 | $19.66 | $19.69 | $19.69 | 856 |
2021-10-14 | $19.71 | $19.71 | $19.69 | $19.70 | $19.70 | 706 |
2021-10-13 | $19.67 | $19.69 | $19.65 | $19.69 | $19.69 | 3,314 |
2021-10-12 | $19.61 | $19.68 | $19.61 | $19.68 | $19.68 | 1,346 |
2021-10-11 | $19.65 | $19.67 | $19.65 | $19.65 | $19.65 | 623 |
2021-10-08 | $19.66 | $19.69 | $19.65 | $19.68 | $19.68 | 3,773 |
2021-10-07 | $19.71 | $19.71 | $19.66 | $19.70 | $19.70 | 4,000 |
2021-10-06 | $19.63 | $19.71 | $19.63 | $19.68 | $19.68 | 3,014 |
2021-10-05 | $19.72 | $19.72 | $19.66 | $19.70 | $19.70 | 7,834 |
2021-10-04 | $19.69 | $19.72 | $19.66 | $19.66 | $19.66 | 1,611 |
2021-10-01 | $19.71 | $19.73 | $19.70 | $19.72 | $19.72 | 9,526 |
2021-09-30 | $19.68 | $19.71 | $19.65 | $19.67 | $19.67 | 5,773 |
2021-09-29 | $19.06 | $19.73 | $19.06 | $19.71 | $19.71 | 5,443 |
2021-09-28 | $19.68 | $19.72 | $19.68 | $19.71 | $19.71 | 5,184 |
2021-09-27 | $19.71 | $19.72 | $19.69 | $19.69 | $19.69 | 2,629 |
2021-09-24 | $19.72 | $19.74 | $19.71 | $19.71 | $19.71 | 5,877 |
2021-09-23 | $19.71 | $19.72 | $19.69 | $19.69 | $19.69 | 4,022 |
2021-09-22 | $19.73 | $19.73 | $19.64 | $19.71 | $19.71 | 2,772 |
2021-09-21 | $19.70 | $19.74 | $19.70 | $19.71 | $19.71 | 3,074 |
2021-09-20 | $19.70 | $19.71 | $19.68 | $19.71 | $19.71 | 5,465 |
2021-09-17 | $19.71 | $19.72 | $19.71 | $19.72 | $19.72 | 10,944 |
2021-09-16 | $19.68 | $19.72 | $19.67 | $19.69 | $19.69 | 6,772 |
2021-09-15 | $19.69 | $19.71 | $19.69 | $19.71 | $19.71 | 911 |
2021-09-14 | $19.66 | $19.68 | $19.66 | $19.68 | $19.68 | 442 |
2021-09-13 | $19.64 | $19.69 | $19.64 | $19.69 | $19.69 | 2,732 |
2021-09-10 | $19.66 | $19.69 | $19.65 | $19.65 | $19.65 | 1,983 |
2021-09-09 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 104 |
2021-09-08 | $19.65 | $19.68 | $19.65 | $19.65 | $19.65 | 5,284 |
2021-09-07 | $19.64 | $19.64 | $19.63 | $19.64 | $19.64 | 4,308 |
2021-09-03 | $19.65 | $19.68 | $19.65 | $19.68 | $19.68 | 4,844 |
2021-09-02 | $19.62 | $19.66 | $19.62 | $19.66 | $19.66 | 1,052 |
2021-09-01 | $19.61 | $19.66 | $19.61 | $19.66 | $19.66 | 1,638 |
2021-08-31 | $19.47 | $19.60 | $19.47 | $19.60 | $19.60 | 489 |
2021-08-30 | $19.53 | $19.56 | $19.53 | $19.56 | $19.56 | 1,295 |
2021-08-27 | $19.56 | $19.57 | $19.54 | $19.56 | $19.56 | 1,955 |
2021-08-26 | $19.54 | $19.57 | $19.54 | $19.57 | $19.57 | 2,163 |
2021-08-25 | $19.55 | $19.56 | $19.55 | $19.56 | $19.56 | 968 |
2021-08-24 | $19.61 | $19.61 | $19.58 | $19.58 | $19.58 | 1,511 |
2021-08-23 | $19.57 | $19.57 | $19.56 | $19.56 | $19.56 | 1,498 |
2021-08-20 | $19.47 | $19.50 | $19.47 | $19.50 | $19.50 | 1,557 |
2021-08-19 | $19.47 | $19.49 | $19.45 | $19.49 | $19.49 | 1,471 |
2021-08-18 | $19.46 | $19.47 | $19.43 | $19.47 | $19.47 | 406 |
2021-08-17 | $19.40 | $19.42 | $19.37 | $19.42 | $19.42 | 2,847 |
2021-08-16 | $19.39 | $19.39 | $19.37 | $19.39 | $19.39 | 338 |
2021-08-13 | $19.39 | $19.41 | $19.39 | $19.40 | $19.40 | 2,903 |
2021-08-12 | $19.48 | $19.48 | $19.45 | $19.45 | $19.45 | 2,442 |
2021-08-11 | $19.45 | $19.48 | $19.44 | $19.48 | $19.48 | 5,114 |
2021-08-10 | $19.49 | $19.49 | $19.43 | $19.46 | $19.46 | 2,928 |
2021-08-09 | $19.42 | $19.48 | $19.42 | $19.45 | $19.45 | 4,802 |
2021-08-06 | $19.42 | $19.46 | $19.42 | $19.46 | $19.46 | 402 |
2021-08-05 | $19.39 | $19.44 | $19.39 | $19.44 | $19.44 | 1,094 |
2021-08-04 | $19.40 | $19.40 | $19.18 | $19.30 | $19.30 | 3,360 |
2021-08-03 | $19.46 | $19.46 | $19.44 | $19.44 | $19.44 | 2,879 |
2021-08-02 | $19.51 | $19.53 | $19.51 | $19.53 | $19.53 | 3,419 |
2021-07-30 | $19.50 | $19.55 | $19.50 | $19.55 | $19.55 | 2,125 |
2021-07-29 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 176 |
2021-07-28 | $19.24 | $19.59 | $19.24 | $19.56 | $19.56 | 2,306 |
2021-07-27 | $19.58 | $19.60 | $19.57 | $19.60 | $19.60 | 2,264 |
2021-07-26 | $19.56 | $19.65 | $19.56 | $19.65 | $19.65 | 390 |
2021-07-23 | $19.67 | $19.69 | $19.67 | $19.69 | $19.69 | 2,917 |
2021-07-22 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 2,467 |
2021-07-21 | $19.66 | $19.69 | $19.66 | $19.69 | $19.69 | 2,053 |
2021-07-20 | $19.65 | $19.69 | $19.65 | $19.68 | $19.68 | 2,581 |
2021-07-19 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 489 |
2021-07-16 | $19.63 | $19.66 | $19.63 | $19.66 | $19.66 | 1,820 |
2021-07-15 | $19.62 | $19.63 | $19.60 | $19.63 | $19.63 | 1,745 |
2021-07-14 | $19.54 | $19.57 | $19.54 | $19.57 | $19.57 | 1,642 |
2021-07-13 | $19.55 | $19.55 | $19.52 | $19.54 | $19.54 | 2,131 |
2021-07-12 | $19.56 | $19.56 | $19.54 | $19.56 | $19.56 | 500 |
2021-07-09 | $19.55 | $19.58 | $19.55 | $19.58 | $19.58 | 1,194 |
2021-07-08 | $19.55 | $19.62 | $19.55 | $19.58 | $19.58 | 2,090 |
2021-07-07 | $19.62 | $19.64 | $19.60 | $19.64 | $19.64 | 2,712 |
2021-07-06 | $19.61 | $19.61 | $19.54 | $19.54 | $19.54 | 1,873 |
2021-07-02 | $19.65 | $19.65 | $19.62 | $19.64 | $19.64 | 531 |
2021-07-01 | $19.62 | $19.64 | $19.55 | $19.62 | $19.62 | 4,186 |
2021-06-30 | $19.67 | $19.67 | $19.64 | $19.64 | $19.64 | 161 |
2021-06-29 | $19.68 | $19.69 | $19.66 | $19.68 | $19.68 | 3,699 |
2021-06-28 | $19.66 | $19.69 | $19.66 | $19.67 | $19.67 | 1,330 |
2021-06-25 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 451 |
2021-06-24 | $19.74 | $19.74 | $19.73 | $19.74 | $19.74 | 2,251 |
2021-06-23 | $19.74 | $19.78 | $19.74 | $19.76 | $19.76 | 4,134 |
2021-06-22 | $19.79 | $19.79 | $19.75 | $19.78 | $19.78 | 2,681 |
2021-06-21 | $19.78 | $19.78 | $19.75 | $19.77 | $19.77 | 1,552 |
2021-06-18 | $19.79 | $19.81 | $19.79 | $19.80 | $19.80 | 1,013 |
2021-06-17 | $19.79 | $19.82 | $19.78 | $19.82 | $19.82 | 3,047 |
2021-06-16 | $19.91 | $19.91 | $19.90 | $19.90 | $19.90 | 1,257 |
2021-06-15 | $19.92 | $19.92 | $19.90 | $19.90 | $19.90 | 421 |
2021-06-14 | $19.90 | $19.94 | $19.90 | $19.91 | $19.91 | 2,525 |
2021-06-11 | $19.91 | $19.92 | $19.90 | $19.92 | $19.92 | 13,006 |
2021-06-10 | $19.74 | $19.95 | $19.74 | $19.94 | $19.94 | 1,205 |
2021-06-09 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 2 |
2021-06-08 | $19.91 | $19.95 | $19.91 | $19.94 | $19.94 | 982 |
2021-06-07 | $19.95 | $19.95 | $19.93 | $19.95 | $19.95 | 4,108 |
2021-06-04 | $19.92 | $19.95 | $19.92 | $19.95 | $19.95 | 5,046 |
2021-06-03 | $19.90 | $19.90 | $19.88 | $19.88 | $19.88 | 1,129 |
2021-06-02 | $19.87 | $19.88 | $19.86 | $19.86 | $19.86 | 5,654 |
2021-06-01 | $19.85 | $19.85 | $19.84 | $19.85 | $19.85 | 3,474 |
2021-05-28 | $19.82 | $19.85 | $19.82 | $19.85 | $19.85 | 6,681 |
2021-05-27 | $19.82 | $19.86 | $19.79 | $19.79 | $19.79 | 7,121 |
2021-05-26 | $20.00 | $20.00 | $19.84 | $19.85 | $19.85 | 5,441 |
2021-05-25 | $19.82 | $19.87 | $19.82 | $19.86 | $19.86 | 2,917 |
2021-05-24 | $19.89 | $19.89 | $19.85 | $19.87 | $19.87 | 3,099 |
2021-05-21 | $19.85 | $19.87 | $19.85 | $19.87 | $19.87 | 19,738 |
2021-05-20 | $19.74 | $19.86 | $19.74 | $19.86 | $19.86 | 3,742 |
2021-05-19 | $19.80 | $19.84 | $19.80 | $19.84 | $19.84 | 4,651 |
2021-05-18 | $19.86 | $19.86 | $19.81 | $19.84 | $19.84 | 11,288 |
2021-05-17 | $19.82 | $19.84 | $19.81 | $19.83 | $19.83 | 2,024 |
2021-05-14 | $19.82 | $19.86 | $19.82 | $19.84 | $19.84 | 1,216 |
2021-05-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 219 |
2021-05-12 | $19.79 | $19.83 | $19.79 | $19.80 | $19.80 | 1,545 |
2021-05-11 | $19.80 | $19.82 | $19.80 | $19.82 | $19.82 | 3,413 |
2021-05-10 | $19.83 | $19.83 | $19.80 | $19.80 | $19.80 | 2,857 |
2021-05-07 | $19.84 | $19.90 | $19.82 | $19.84 | $19.84 | 3,114 |
2021-05-06 | $19.82 | $19.83 | $19.80 | $19.83 | $19.83 | 3,821 |
2021-05-05 | $19.81 | $19.83 | $19.81 | $19.83 | $19.83 | 6,157 |
2021-05-04 | $19.81 | $19.83 | $19.81 | $19.83 | $19.83 | 309 |
2021-05-03 | $19.81 | $19.85 | $19.81 | $19.83 | $19.83 | 2,906 |
2021-04-30 | $19.76 | $19.76 | $19.73 | $19.75 | $19.75 | 627 |
2021-04-29 | $19.74 | $19.77 | $19.74 | $19.77 | $19.77 | 1,113 |
2021-04-28 | $19.72 | $19.75 | $19.72 | $19.74 | $19.74 | 2,638 |
2021-04-27 | $19.68 | $19.71 | $19.68 | $19.69 | $19.69 | 5,011 |
2021-04-26 | $19.70 | $19.72 | $19.68 | $19.70 | $19.70 | 17,077 |
2021-04-23 | $19.69 | $19.71 | $19.69 | $19.71 | $19.71 | 2,930 |
2021-04-22 | $19.68 | $19.71 | $19.60 | $19.67 | $19.67 | 8,942 |
2021-04-21 | $19.73 | $19.73 | $19.68 | $19.69 | $19.69 | 2,907 |
2021-04-20 | $19.69 | $19.70 | $19.67 | $19.70 | $19.70 | 1,955 |
2021-04-19 | $19.69 | $19.69 | $19.67 | $19.69 | $19.69 | 1,804 |
2021-04-16 | $19.65 | $19.68 | $19.58 | $19.67 | $19.67 | 5,415 |
2021-04-15 | $19.66 | $19.67 | $19.64 | $19.64 | $19.64 | 6,374 |
2021-04-14 | $19.63 | $19.65 | $19.63 | $19.65 | $19.65 | 3,106 |
2021-04-13 | $19.44 | $19.71 | $19.44 | $19.66 | $19.66 | 1,408 |
2021-04-12 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 292 |
2021-04-09 | $19.67 | $19.67 | $19.65 | $19.66 | $19.66 | 600 |
2021-04-08 | $19.65 | $19.67 | $19.64 | $19.66 | $19.66 | 1,319 |
2021-04-07 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 285 |
2021-04-06 | $19.62 | $19.68 | $19.62 | $19.67 | $19.67 | 2,154 |
2021-04-05 | $19.68 | $19.68 | $19.66 | $19.66 | $19.66 | 1,780 |
2021-04-01 | $19.66 | $19.67 | $19.64 | $19.67 | $19.67 | 1,748 |
2021-03-31 | $19.39 | $19.61 | $19.39 | $19.59 | $19.59 | 1,264 |
2021-03-30 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 40 |
2021-03-29 | $19.63 | $19.65 | $19.62 | $19.62 | $19.62 | 1,154 |
2021-03-26 | $19.58 | $19.63 | $19.58 | $19.62 | $19.62 | 2,312 |
2021-03-25 | $19.58 | $19.62 | $19.58 | $19.62 | $19.62 | 8,903 |
2021-03-24 | $19.59 | $19.60 | $19.59 | $19.60 | $19.60 | 806 |
2021-03-23 | $19.55 | $19.55 | $19.54 | $19.55 | $19.55 | 1,094 |
2021-03-22 | $19.60 | $19.60 | $19.59 | $19.59 | $19.59 | 168 |
2021-03-19 | $19.68 | $19.68 | $19.48 | $19.58 | $19.58 | 771 |
2021-03-18 | $19.58 | $19.60 | $19.53 | $19.56 | $19.56 | 1,374 |
2021-03-17 | $19.56 | $19.57 | $19.56 | $19.57 | $19.57 | 862 |
2021-03-16 | $19.50 | $19.58 | $19.50 | $19.58 | $19.58 | 359 |
2021-03-15 | $19.53 | $19.55 | $19.50 | $19.51 | $19.51 | 1,890 |
2021-03-12 | $19.50 | $19.54 | $19.50 | $19.54 | $19.54 | 5,271 |
2021-03-11 | $19.51 | $19.53 | $19.51 | $19.53 | $19.53 | 6,270 |
2021-03-10 | $19.55 | $19.55 | $19.53 | $19.53 | $19.53 | 471 |
2021-03-09 | $19.53 | $19.53 | $19.51 | $19.51 | $19.51 | 545 |
2021-03-08 | $19.51 | $19.51 | $19.47 | $19.50 | $19.50 | 419 |
2021-03-05 | $19.50 | $19.50 | $19.45 | $19.49 | $19.49 | 1,517 |
2021-03-04 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 86 |
2021-03-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 159 |
2021-03-02 | $19.52 | $19.52 | $19.48 | $19.51 | $19.51 | 1,191 |
2021-03-01 | $19.45 | $19.50 | $19.45 | $19.50 | $19.50 | 1,897 |
2021-02-26 | $19.47 | $19.47 | $19.42 | $19.46 | $19.46 | 255 |
2021-02-25 | $19.45 | $19.45 | $19.44 | $19.45 | $19.45 | 493 |
2021-02-24 | $19.46 | $19.48 | $19.46 | $19.46 | $19.46 | 595 |
2021-02-23 | $19.45 | $19.51 | $19.41 | $19.41 | $19.41 | 12,739 |
2021-02-22 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 226 |
2021-02-19 | $19.48 | $19.52 | $19.44 | $19.48 | $19.48 | 6,136 |
2021-02-18 | $19.48 | $19.50 | $19.48 | $19.50 | $19.50 | 545 |
2021-02-17 | $19.56 | $19.57 | $19.51 | $19.53 | $19.53 | 1,676 |
2021-02-16 | $19.55 | $19.59 | $19.54 | $19.54 | $19.54 | 1,181 |
2021-02-12 | $19.53 | $19.57 | $19.49 | $19.55 | $19.55 | 5,804 |
2021-02-11 | $19.56 | $19.57 | $19.49 | $19.53 | $19.53 | 13,474 |
2021-02-10 | $19.61 | $19.64 | $19.47 | $19.54 | $19.54 | 1,092 |
2021-02-09 | $19.62 | $19.62 | $19.56 | $19.56 | $19.56 | 348 |
2021-02-08 | $19.61 | $19.61 | $19.57 | $19.58 | $19.58 | 1,997 |
2021-02-05 | $19.58 | $19.61 | $19.58 | $19.61 | $19.61 | 2,142 |
2021-02-04 | $19.58 | $19.60 | $19.56 | $19.60 | $19.60 | 2,912 |
2021-02-03 | $19.61 | $19.61 | $19.60 | $19.60 | $19.60 | 1,445 |
2021-02-02 | $19.61 | $19.63 | $19.60 | $19.60 | $19.60 | 3,620 |
2021-02-01 | $19.55 | $19.61 | $19.54 | $19.59 | $19.59 | 1,912 |
2021-01-29 | $19.56 | $19.58 | $19.56 | $19.56 | $19.56 | 360 |
2021-01-28 | $19.48 | $19.48 | $19.45 | $19.45 | $19.45 | 466 |
2021-01-27 | $19.47 | $19.47 | $19.42 | $19.46 | $19.46 | 2,583 |
2021-01-26 | $19.54 | $19.55 | $19.50 | $19.50 | $19.50 | 700 |
2021-01-25 | $19.53 | $19.53 | $19.52 | $19.53 | $19.53 | 4,082 |
2021-01-22 | $19.52 | $19.56 | $19.51 | $19.54 | $19.54 | 1,734 |
2021-01-21 | $19.55 | $19.58 | $19.50 | $19.53 | $19.53 | 5,516 |
2021-01-20 | $19.58 | $19.58 | $19.52 | $19.55 | $19.55 | 6,211 |
2021-01-19 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 159 |
2021-01-15 | $19.53 | $19.66 | $19.52 | $19.59 | $19.59 | 14,942 |
2021-01-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 129 |
2021-01-13 | $19.48 | $19.53 | $19.47 | $19.50 | $19.50 | 2,329 |
2021-01-12 | $19.52 | $19.55 | $19.50 | $19.52 | $19.52 | 1,275 |
2021-01-11 | $19.54 | $19.54 | $19.51 | $19.52 | $19.52 | 863 |
2021-01-08 | $19.53 | $19.57 | $19.53 | $19.55 | $19.55 | 325 |
2021-01-07 | $19.56 | $19.59 | $19.56 | $19.56 | $19.56 | 1,358 |
2021-01-06 | $19.53 | $19.56 | $19.53 | $19.53 | $19.53 | 864 |
2021-01-05 | $19.52 | $19.54 | $19.52 | $19.54 | $19.54 | 943 |
2021-01-04 | $19.53 | $19.55 | $19.53 | $19.55 | $19.55 | 325 |
2020-12-31 | $19.58 | $19.58 | $19.53 | $19.56 | $19.56 | 3,625 |
2020-12-30 | $19.58 | $19.58 | $19.51 | $19.53 | $19.53 | 2,481 |
2020-12-29 | $19.53 | $19.55 | $19.52 | $19.52 | $19.52 | 3,764 |
2020-12-28 | $19.55 | $19.55 | $19.49 | $19.51 | $19.51 | 1,187 |
2020-12-24 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 1,416 |
2020-12-23 | $18.06 | $19.54 | $18.06 | $19.53 | $19.53 | 1,416 |
2020-12-22 | $19.59 | $19.60 | $19.56 | $19.56 | $19.56 | 5,568 |
2020-12-21 | $19.56 | $19.57 | $19.56 | $19.57 | $19.57 | 573 |
2020-12-18 | $19.57 | $19.62 | $19.57 | $19.59 | $19.59 | 1,990 |
2020-12-17 | $19.61 | $19.62 | $19.60 | $19.60 | $19.60 | 971 |
2020-12-16 | $19.62 | $19.62 | $19.60 | $19.60 | $19.60 | 1,101 |
2020-12-15 | $19.58 | $19.62 | $19.58 | $19.60 | $19.60 | 1,557 |
2020-12-14 | $19.61 | $19.61 | $19.59 | $19.59 | $19.59 | 370 |
2020-12-11 | $19.62 | $19.62 | $19.56 | $19.59 | $19.59 | 2,892 |
2020-12-10 | $19.57 | $19.58 | $19.57 | $19.58 | $19.58 | 918 |
2020-12-09 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 111 |
2020-12-08 | $19.58 | $19.60 | $19.56 | $19.59 | $19.59 | 4,742 |
2020-12-07 | $19.61 | $19.61 | $19.60 | $19.60 | $19.60 | 477 |
2020-12-04 | $19.59 | $19.62 | $19.59 | $19.62 | $19.62 | 270 |
2020-12-03 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 1,054 |
2020-12-02 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 76 |
2020-12-01 | $19.56 | $19.64 | $19.56 | $19.60 | $19.60 | 4,097 |
2020-11-30 | $19.61 | $19.62 | $19.59 | $19.59 | $19.59 | 494 |
2020-11-27 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 5 |
2020-11-25 | $19.61 | $19.62 | $19.56 | $19.59 | $19.59 | 947 |
2020-11-24 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 440 |
2020-11-23 | $19.63 | $19.63 | $19.55 | $19.55 | $19.55 | 838 |
2020-11-20 | $19.59 | $19.59 | $19.55 | $19.55 | $19.55 | 458 |
2020-11-19 | $19.52 | $19.57 | $19.52 | $19.57 | $19.57 | 980 |
2020-11-18 | $19.53 | $19.56 | $19.53 | $19.56 | $19.56 | 319 |
2020-11-17 | $19.50 | $19.55 | $19.50 | $19.55 | $19.55 | 1,706 |
2020-11-16 | $19.47 | $19.54 | $19.47 | $19.54 | $19.54 | 347 |
2020-11-13 | $19.50 | $19.53 | $19.50 | $19.53 | $19.53 | 636 |
2020-11-12 | $19.54 | $19.54 | $19.50 | $19.51 | $19.51 | 1,010 |
2020-11-11 | $19.53 | $19.54 | $19.51 | $19.54 | $19.54 | 969 |
2020-11-10 | $19.54 | $19.54 | $19.49 | $19.49 | $19.49 | 971 |
2020-11-09 | $19.51 | $19.56 | $19.51 | $19.52 | $19.52 | 3,545 |
2020-11-06 | $19.54 | $19.54 | $19.52 | $19.52 | $19.52 | 344 |
2020-11-05 | $19.52 | $19.53 | $19.52 | $19.53 | $19.53 | 313 |
2020-11-04 | $19.51 | $19.53 | $19.51 | $19.53 | $19.53 | 1,484 |
2020-11-03 | $19.56 | $19.57 | $19.53 | $19.53 | $19.53 | 2,690 |
2020-11-02 | $19.54 | $19.54 | $19.53 | $19.53 | $19.53 | 451 |
2020-10-30 | $19.41 | $19.65 | $19.41 | $19.54 | $19.54 | 883 |
2020-10-29 | $19.56 | $19.58 | $19.55 | $19.55 | $19.55 | 272 |
2020-10-28 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 583 |
2020-10-27 | $19.57 | $19.57 | $19.54 | $19.56 | $19.56 | 470 |
2020-10-26 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 1,894 |
2020-10-23 | $19.54 | $19.56 | $19.52 | $19.55 | $19.55 | 1,595 |
2020-10-22 | $19.49 | $19.55 | $19.49 | $19.52 | $19.52 | 2,527 |
2020-10-21 | $19.49 | $19.51 | $19.49 | $19.51 | $19.51 | 736 |
2020-10-20 | $19.49 | $19.52 | $19.49 | $19.51 | $19.51 | 1,249 |
2020-10-19 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 638 |
2020-10-16 | $19.36 | $19.58 | $19.36 | $19.55 | $19.55 | 1,703 |
2020-10-15 | $19.35 | $19.56 | $19.35 | $19.54 | $19.54 | 1,454 |
2020-10-14 | $19.50 | $19.53 | $19.50 | $19.53 | $19.53 | 2,072 |
2020-10-13 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 162 |
2020-10-12 | $19.55 | $19.55 | $19.51 | $19.52 | $19.52 | 362 |
2020-10-09 | $19.51 | $19.55 | $19.51 | $19.54 | $19.54 | 2,296 |
2020-10-08 | $19.53 | $19.53 | $19.50 | $19.50 | $19.50 | 4,375 |
2020-10-07 | $19.50 | $19.51 | $19.47 | $19.47 | $19.47 | 880 |
2020-10-06 | $19.50 | $19.50 | $19.43 | $19.45 | $19.45 | 1,396 |
2020-10-05 | $19.27 | $19.49 | $19.27 | $19.48 | $19.48 | 933 |
2020-10-02 | $19.49 | $19.49 | $19.46 | $19.47 | $19.47 | 479 |
2020-10-01 | $19.43 | $19.49 | $19.28 | $19.28 | $19.28 | 4,247 |
2020-09-30 | $19.44 | $19.50 | $19.35 | $19.50 | $19.50 | 833 |
2020-09-29 | $19.46 | $19.46 | $19.43 | $19.45 | $19.45 | 584 |
2020-09-28 | $19.42 | $19.45 | $19.42 | $19.45 | $19.45 | 923 |
2020-09-25 | $19.47 | $19.47 | $19.44 | $19.44 | $19.44 | 819 |
2020-09-24 | $19.39 | $19.41 | $19.39 | $19.41 | $19.41 | 1,256 |
2020-09-23 | $19.40 | $19.46 | $19.38 | $19.39 | $19.39 | 1,635 |
2020-09-22 | $19.46 | $19.46 | $19.40 | $19.43 | $19.43 | 3,523 |
2020-09-21 | $19.44 | $19.44 | $19.40 | $19.42 | $19.42 | 628 |
2020-09-18 | $19.45 | $19.47 | $19.38 | $19.47 | $19.47 | 1,045 |
2020-09-17 | $19.43 | $19.43 | $19.40 | $19.41 | $19.41 | 703 |
2020-09-16 | $19.41 | $19.44 | $19.41 | $19.41 | $19.41 | 1,313 |
2020-09-15 | $19.41 | $19.41 | $19.38 | $19.38 | $19.38 | 325 |
2020-09-14 | $19.35 | $19.38 | $19.35 | $19.38 | $19.38 | 845 |
2020-09-11 | $19.40 | $19.41 | $19.34 | $19.38 | $19.38 | 2,997 |
2020-09-10 | $19.34 | $19.37 | $19.34 | $19.37 | $19.37 | 470 |
2020-09-09 | $19.38 | $19.38 | $19.37 | $19.37 | $19.37 | 2,106 |
2020-09-08 | $19.50 | $19.50 | $19.35 | $19.38 | $19.38 | 1,848 |
2020-09-04 | $19.48 | $19.48 | $19.22 | $19.40 | $19.40 | 5,578 |
2020-09-03 | $19.47 | $19.47 | $19.38 | $19.42 | $19.42 | 1,649 |
2020-09-02 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 86 |
2020-09-01 | $19.39 | $19.46 | $19.39 | $19.44 | $19.44 | 3,852 |
2020-08-31 | $19.42 | $19.44 | $19.42 | $19.44 | $19.44 | 503 |
2020-08-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 483 |
2020-08-27 | $19.55 | $19.55 | $19.50 | $19.51 | $19.51 | 1,157 |
2020-08-26 | $19.53 | $19.54 | $19.49 | $19.51 | $19.51 | 3,869 |
2020-08-25 | $19.49 | $19.51 | $19.49 | $19.51 | $19.51 | 294 |
2020-08-24 | $19.52 | $19.53 | $19.51 | $19.52 | $19.52 | 4,062 |
2020-08-21 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 55 |
2020-08-20 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 42 |
2020-08-19 | $19.52 | $19.55 | $19.51 | $19.51 | $19.51 | 748 |
2020-08-18 | $19.48 | $19.51 | $19.48 | $19.51 | $19.51 | 1,160 |
2020-08-17 | $19.53 | $19.53 | $19.49 | $19.51 | $19.51 | 2,666 |
2020-08-14 | $19.45 | $19.50 | $19.45 | $19.50 | $19.50 | 602 |
2020-08-13 | $19.46 | $19.50 | $19.46 | $19.48 | $19.48 | 983 |
2020-08-12 | $19.50 | $19.50 | $19.48 | $19.48 | $19.48 | 628 |
2020-08-11 | $19.48 | $19.48 | $19.46 | $19.46 | $19.46 | 599 |
2020-08-10 | $19.50 | $19.50 | $19.48 | $19.48 | $19.48 | 1,018 |
2020-08-07 | $19.49 | $19.51 | $19.48 | $19.49 | $19.49 | 908 |
2020-08-06 | $19.49 | $19.49 | $19.47 | $19.49 | $19.49 | 1,198 |
2020-08-05 | $19.52 | $19.52 | $19.49 | $19.49 | $19.49 | 344 |
2020-08-04 | $19.51 | $19.51 | $19.46 | $19.48 | $19.48 | 1,311 |
2020-08-03 | $19.46 | $19.48 | $19.46 | $19.48 | $19.48 | 930 |
2020-07-31 | $19.49 | $19.49 | $19.46 | $19.46 | $19.46 | 914 |
2020-07-30 | $19.43 | $19.46 | $19.43 | $19.46 | $19.46 | 2,208 |
2020-07-29 | $19.49 | $19.50 | $19.47 | $19.47 | $19.47 | 1,666 |
2020-07-28 | $19.45 | $19.50 | $19.45 | $19.46 | $19.46 | 1,453 |
2020-07-27 | $19.47 | $19.47 | $19.42 | $19.46 | $19.46 | 702 |
2020-07-24 | $19.45 | $19.45 | $19.39 | $19.44 | $19.44 | 16,839 |
2020-07-23 | $19.42 | $19.46 | $19.42 | $19.44 | $19.44 | 1,112 |
2020-07-22 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 63 |
2020-07-21 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 12 |
2020-07-20 | $19.46 | $19.46 | $19.43 | $19.44 | $19.44 | 715 |
2020-07-17 | $19.44 | $19.48 | $19.44 | $19.45 | $19.45 | 700 |
2020-07-16 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 100 |
2020-07-15 | $19.51 | $19.51 | $19.45 | $19.48 | $19.48 | 2,200 |
2020-07-14 | $19.45 | $19.47 | $19.45 | $19.47 | $19.47 | 400 |
2020-07-13 | $19.48 | $19.51 | $19.47 | $19.47 | $19.47 | 11,900 |
2020-07-10 | $19.45 | $19.50 | $19.45 | $19.50 | $19.50 | 1,000 |
2020-07-09 | $19.46 | $19.51 | $19.46 | $19.51 | $19.51 | 1,300 |
2020-07-08 | $19.39 | $19.49 | $19.39 | $19.49 | $19.49 | 1,700 |
2020-07-07 | $19.52 | $19.52 | $19.48 | $19.49 | $19.49 | 1,000 |
2020-07-06 | $19.52 | $19.52 | $19.48 | $19.50 | $19.50 | 1,900 |
2020-07-02 | $19.50 | $19.51 | $19.49 | $19.49 | $19.49 | 1,600 |
2020-07-01 | $19.50 | $19.50 | $19.46 | $19.48 | $19.49 | 500 |
2020-06-30 | $19.46 | $19.67 | $19.18 | $19.32 | $19.32 | 2,400 |
2020-06-29 | $19.52 | $19.52 | $19.44 | $19.44 | $19.44 | 870 |
2020-06-26 | $19.18 | $19.44 | $19.18 | $19.44 | $19.44 | 1,890 |
2020-06-25 | $19.47 | $19.47 | $19.46 | $19.46 | $19.46 | 568 |
2020-06-24 | $19.44 | $19.47 | $19.44 | $19.47 | $19.47 | 1,789 |
2020-06-23 | $19.52 | $19.55 | $19.52 | $19.55 | $19.55 | 7,545 |
2020-06-22 | $19.48 | $19.51 | $19.47 | $19.50 | $19.50 | 3,225 |
2020-06-19 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
2020-06-18 | $19.47 | $19.51 | $19.47 | $19.48 | $19.48 | 1,545 |
2020-06-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 26 |
2020-06-16 | $19.45 | $19.51 | $19.45 | $19.50 | $19.50 | 1,309 |
2020-06-15 | $19.42 | $19.44 | $19.40 | $19.44 | $19.44 | 1,367 |
2020-06-12 | $19.43 | $19.43 | $19.37 | $19.37 | $19.37 | 9,757 |
2020-06-11 | $19.40 | $19.40 | $19.38 | $19.39 | $19.39 | 371 |
2020-06-10 | $19.29 | $19.47 | $19.29 | $19.44 | $19.44 | 874 |
2020-06-09 | $19.50 | $19.50 | $19.47 | $19.47 | $19.47 | 687 |
2020-06-08 | $19.51 | $19.51 | $19.49 | $19.49 | $19.49 | 826 |
2020-06-05 | $19.45 | $19.49 | $19.45 | $19.45 | $19.45 | 1,318 |
2020-06-04 | $19.42 | $19.42 | $19.41 | $19.41 | $19.41 | 456 |
2020-06-03 | $19.43 | $19.43 | $19.38 | $19.38 | $19.38 | 1,344 |
2020-06-02 | $19.44 | $19.46 | $19.39 | $19.39 | $19.39 | 5,365 |
2020-06-01 | $19.45 | $19.45 | $19.43 | $19.43 | $19.43 | 1,556 |
2020-05-29 | $19.42 | $19.43 | $19.40 | $19.40 | $19.40 | 38,417 |
2020-05-28 | $19.47 | $19.49 | $19.43 | $19.43 | $19.43 | 1,607 |
2020-05-27 | $19.41 | $19.47 | $19.39 | $19.46 | $19.46 | 510,950 |
2020-05-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 32 |
2020-05-22 | $19.46 | $19.46 | $19.42 | $19.46 | $19.46 | 771 |
2020-05-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
2020-05-20 | $19.49 | $19.49 | $19.47 | $19.47 | $19.47 | 492 |
2020-05-19 | $19.53 | $19.53 | $19.50 | $19.50 | $19.50 | 332 |
2020-05-18 | $19.61 | $19.61 | $19.55 | $19.56 | $19.56 | 1,289 |
2020-05-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
2020-05-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
2020-05-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
2020-05-12 | $19.76 | $19.76 | $19.73 | $19.73 | $19.73 | 493 |
2020-05-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
2020-05-08 | $19.88 | $19.88 | $19.82 | $19.82 | $19.82 | 1,449 |
2020-05-07 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1,387 |
2020-05-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
2020-05-05 | $19.83 | $19.84 | $19.79 | $19.79 | $19.79 | 3,941 |
2020-05-04 | $19.82 | $19.82 | $19.78 | $19.80 | $19.80 | 1,001 |
2020-05-01 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
2020-04-30 | $19.91 | $19.91 | $19.87 | $19.87 | $19.87 | 3,165 |
2020-04-29 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 5 |
2020-04-28 | $19.94 | $19.94 | $19.92 | $19.92 | $19.92 | 1,033 |
2020-04-27 | $19.90 | $19.90 | $19.87 | $19.87 | $19.87 | 803 |
2020-04-24 | $19.84 | $19.85 | $19.78 | $19.85 | $19.85 | 1,329 |
2020-04-23 | $19.81 | $19.84 | $19.80 | $19.80 | $19.80 | 632 |
2020-04-22 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
2020-04-21 | $19.83 | $19.83 | $19.80 | $19.80 | $19.80 | 757 |
2020-04-20 | $19.84 | $19.84 | $19.79 | $19.79 | $19.79 | 1,304 |
2020-04-17 | $20.14 | $20.14 | $19.80 | $19.80 | $19.80 | 10,455 |
2020-04-16 | $19.74 | $19.75 | $19.72 | $19.75 | $19.75 | 1,880 |
2020-04-15 | $19.60 | $19.72 | $19.59 | $19.68 | $19.68 | 1,410 |
2020-04-14 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
2020-04-13 | $19.45 | $19.45 | $19.43 | $19.43 | $19.43 | 1,297 |
2020-04-09 | $19.50 | $19.50 | $19.47 | $19.47 | $19.47 | 356 |
2020-04-08 | $19.40 | $19.40 | $19.35 | $19.35 | $19.35 | 330 |
2020-04-07 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
2020-04-06 | $19.28 | $19.28 | $19.25 | $19.28 | $19.28 | 11,416 |
2020-04-03 | $19.68 | $19.68 | $19.13 | $19.13 | $19.13 | 100 |
2020-04-02 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 670 |
2020-04-01 | $19.21 | $19.21 | $19.17 | $19.17 | $19.17 | 170 |
2020-03-31 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
2020-03-30 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
2020-03-27 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 95 |
2020-03-26 | $19.32 | $19.32 | $19.25 | $19.26 | $19.26 | 785 |
2020-03-25 | $19.09 | $19.15 | $19.04 | $19.04 | $19.04 | 854 |
2020-03-24 | $18.90 | $18.90 | $18.83 | $18.83 | $18.83 | 731 |
2020-03-23 | $18.86 | $18.86 | $18.46 | $18.46 | $18.46 | 312 |
2020-03-20 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 124 |
2020-03-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 531 |
2020-03-18 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
2020-03-17 | $17.93 | $18.29 | $17.93 | $18.29 | $18.29 | 300 |
2020-03-16 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
2020-03-13 | $19.15 | $19.17 | $19.11 | $19.16 | $19.16 | 1,372 |
2020-03-12 | $19.18 | $19.30 | $18.93 | $18.93 | $18.93 | 4,495 |
2020-03-11 | $19.40 | $19.41 | $19.39 | $19.40 | $19.40 | 1,850 |
2020-03-10 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
2020-03-09 | $19.20 | $19.20 | $19.09 | $19.09 | $19.09 | 800 |
2020-03-06 | $19.67 | $19.68 | $19.62 | $19.62 | $19.62 | 1,182 |
2020-03-05 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
2020-03-04 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2020-03-03 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
2020-03-02 | $19.98 | $19.98 | $19.96 | $19.98 | $19.98 | 1,400 |
2020-02-28 | $19.99 | $20.01 | $19.96 | $20.01 | $20.01 | 200 |
2020-02-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
2020-02-26 | $20.08 | $20.08 | $20.04 | $20.04 | $20.04 | 150 |
2020-02-25 | $20.07 | $20.07 | $20.05 | $20.05 | $20.05 | 100 |
2020-02-24 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
2020-02-21 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
2020-02-20 | $20.10 | $20.10 | $20.08 | $20.08 | $20.08 | 4,521 |
2020-02-19 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
2020-02-18 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
2020-02-14 | $20.07 | $20.07 | $20.06 | $20.06 | $20.06 | 625 |
2020-02-13 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 46 |
2020-02-12 | $20.06 | $20.06 | $20.04 | $20.04 | $20.04 | 6,649 |
2020-02-11 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 698 |
2020-02-10 | $20.05 | $20.05 | $20.04 | $20.04 | $20.04 | 38,475 |
2020-02-07 | $20.06 | $20.06 | $20.04 | $20.04 | $20.04 | 390 |
2020-02-06 | $20.05 | $20.06 | $20.05 | $20.05 | $20.05 | 11,898 |
2020-02-05 | $20.07 | $20.07 | $20.03 | $20.03 | $20.03 | 5,350 |
First Trust Merger Arbitrage ETF (MARB) News Headlines
Recent First Trust Merger Arbitrage ETF (MARB) News
Similar Companies to First Trust Merger Arbitrage ETF (MARB) 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 | -- | -- | -- |