First Trust Merger Arbitrage ETF (MARB) Exchange: NYSE ARCA

Data as of March 28, 2024

$19.80 ($-0.07) -0.35%

First Trust Merger Arbitrage ETF - Daily Information
Click for more stock information on First Trust Merger Arbitrage ETF.
Daily Information Data
Date March 28, 2024
Open $19.81
Previous Close $19.80
High $19.84
Low $19.80
Adjusted Open $19.81
Previous Adjusted Close $19.80
Adjusted High $19.84
Adjusted Low $19.80

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").

Historical Stock Data for First Trust Merger Arbitrage ETF (MARB)

Date Open High Low Close Adj.Close Volume
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

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.