AltShares Merger Arbitrage ETF (ARB) Exchange: NYSE ARCA

Data as of May 2, 2025

$28.17 ($-0.02) -0.07%

AltShares Merger Arbitrage ETF - Daily Information
Click for more stock information on AltShares Merger Arbitrage ETF.
Daily Information Data
Date May 2, 2025
Open $28.08
Previous Close $28.17
High $28.18
Low $28.08
Adjusted Open $28.08
Previous Adjusted Close $28.17
Adjusted High $28.18
Adjusted Low $28.08

About AltShares Merger Arbitrage ETF (ARB)

DELISTED - The Fund seeks to track the performance of the Underlying Index, which is designed to reflect a global merger arbitrage strategy. The most common approach to merger arbitrage, and the approach the Underlying Index (and by extension the Fund) reflects, is to seek to capture the difference (the “Spread”) between the price at which the stock of a target company in a publicly announced merger, takeover, tender offer, or leveraged buy-out (the “Target”) trades after the announcement of the acquisition and the price the acquiring company (the “Acquirer”) has agreed to pay for the stock of the Target. The Underlying Index is rebalanced and reconstituted twice per month. The Fund reconstitutes and rebalances on the same schedule as the Underlying Index. The Fund’s investment adviser, Water Island Capital, LLC (“Adviser”), generally expects the Underlying Index to include between 30-50 Targets at each reconstitution. To gain exposure to the Underlying Index, the Fund will establish long positions in shares of the Target stocks. When the terms of a transaction call for the exchange of an Acquirer’s common stock, the Underlying Index, as a result of the index methodology, will include short exposure in the Acquirer’s stock at the deal’s exchange ratio.  This short exposure is designed to lock in the current deal spread, and to hedge against the risk of a decline in the deal value as a result of a decline in the value of the Acquirer’s stock. The Fund will invest in derivatives, such as swaps, to obtain the short exposure. The Underlying Index is comprised of securities of U.S. and foreign companies of any market capitalization, which may from time to time include small and medium capitalization companies.  The Underlying Index is calculated in U.S. dollars. The Underlying Index “hedges” against fluctuations in the relative value of foreign currencies against the U.S. dollar. The Fund uses forward currency or futures contracts to effectuate these hedges in the Underlying Index. The amount of forward and futures contracts held by the Fund is based on the aggregate exposure of the Fund to each currency. The Underlying Index may also include an allocation to cash-like instruments, such as ultra short-term bond exchange-traded funds (“ETFs”), money market funds or other cash equivalents. In addition, when a transaction closes, any allocation in the Underlying Index to the securities of the Target and/or Acquirer will be reallocated to such instruments. The Underlying Index generally only allocates to cash when there are an insufficient number of Targets for inclusion in the Underlying Index and when a transaction represented by a Target in the Underlying Index has been consummated or abandoned.  Accordingly, cash allocations in the Underlying Index and Fund are generally removed as part of each Underlying Index reconstitution, though cash allocations may continue to be included if there are an insufficient number of Targets. Under normal market conditions, the Fund will invest at least 80% of its net assets (including borrowings for investment purposes) in the constituents of the Underlying Index and in financial instruments with economic characteristics similar to such constituents. Although the Fund expects to replicate (or hold all components of) the Underlying Index, the Fund reserves the right to use representative sampling to track the Underlying Index. The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that the Adviser believes will help the Fund track the Underlying Index. The Fund may also invest in financial instruments, including swap agreements, futures contracts, ETFs and options on securities or equity securities indices. With respect to derivatives, the Fund will invest principally in swaps and forward contracts on foreign currencies.  The Fund will invest in other funds, principally money market funds, only to reflect cash allocations by the Underlying Index. The Fund is non-diversified. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of December 31, 2019, the Underlying Index included 46 long positions and 14 short positions in companies with market capitalizations of between $303 million and $131 billion. The Underlying Index was developed by Water Island Indices LLC (the “Index Provider”), an affiliated wholly-owned subsidiary of the Adviser.  The Index Calculation Agent is Solactive AG, which is not affiliated with the Index Provider, the Fund, or the Adviser. The Index Calculation Agent provides information to the Fund about the constituents of the Index and does not provide investment advice with respect to the desirability of investing in, purchasing or selling securities.

Historical Stock Data for AltShares Merger Arbitrage ETF (ARB)

Date Open High Low Close Adj.Close Volume
2025-04-25 $28.08 $28.18 $28.08 $28.17 $28.17 9,261
2025-04-24 $28.18 $28.20 $28.16 $28.19 $28.19 14,889
2025-04-23 $28.25 $28.25 $28.08 $28.16 $28.16 10,391
2025-04-22 $28.14 $28.16 $28.13 $28.15 $28.15 3,734
2025-04-21 $28.75 $28.75 $28.07 $28.09 $28.09 8,274
2025-04-17 $28.24 $28.24 $28.13 $28.18 $28.18 4,062
2025-04-16 $28.18 $28.27 $28.02 $28.20 $28.20 5,927
2025-04-15 $28.29 $28.29 $28.08 $28.15 $28.15 6,817
2025-04-14 $28.14 $28.19 $28.02 $28.11 $28.11 6,914
2025-04-11 $28.04 $28.11 $27.91 $28.11 $28.11 10,452
2025-04-10 $27.89 $28.02 $27.85 $28.02 $28.02 10,693
2025-04-09 $27.93 $28.16 $27.85 $27.95 $27.95 11,058
2025-04-08 $27.92 $27.99 $27.76 $27.94 $27.94 19,040
2025-04-07 $27.93 $28.00 $27.77 $27.90 $27.90 20,775
2025-04-04 $28.07 $28.08 $27.88 $27.88 $27.88 22,843
2025-04-03 $28.17 $28.25 $28.16 $28.17 $28.17 27,388
2025-04-02 $28.24 $28.28 $28.21 $28.22 $28.22 2,934
2025-04-01 $28.13 $28.23 $28.10 $28.18 $28.18 13,854
2025-03-31 $28.25 $28.26 $28.24 $28.24 $28.24 4,093
2025-03-28 $28.17 $28.22 $28.13 $28.19 $28.19 10,833
2025-03-27 $28.18 $28.19 $28.12 $28.16 $28.16 12,352
2025-03-26 $28.19 $28.19 $28.11 $28.11 $28.11 7,958
2025-03-25 $28.26 $28.26 $28.12 $28.13 $28.13 11,410
2025-03-24 $28.17 $28.17 $28.13 $28.15 $28.15 4,724
2025-03-21 $28.14 $28.17 $28.08 $28.15 $28.15 6,407
2025-03-20 $28.18 $28.18 $28.13 $28.15 $28.15 7,309
2025-03-19 $28.18 $28.18 $28.12 $28.12 $28.12 1,893
2025-03-18 $28.16 $28.19 $28.15 $28.18 $28.18 13,973
2025-03-17 $28.19 $28.21 $28.09 $28.09 $28.09 4,882
2025-03-14 $28.18 $28.18 $28.12 $28.14 $28.14 8,985
2025-03-13 $28.15 $28.16 $28.11 $28.14 $28.14 11,724
2025-03-12 $28.04 $28.13 $28.04 $28.10 $28.10 6,422
2025-03-11 $28.06 $28.18 $28.06 $28.11 $28.11 15,182
2025-03-10 $28.34 $28.34 $28.14 $28.15 $28.15 20,823
2025-03-07 $28.17 $28.22 $28.17 $28.22 $28.22 2,669
2025-03-06 $28.19 $28.25 $28.15 $28.16 $28.16 25,337
2025-03-05 $28.20 $28.28 $28.20 $28.23 $28.23 5,838
2025-03-04 $28.25 $28.30 $28.20 $28.21 $28.21 13,641
2025-03-03 $28.23 $28.24 $28.16 $28.18 $28.18 9,791
2025-02-28 $28.33 $28.33 $28.12 $28.19 $28.19 28,044
2025-02-27 $28.19 $28.20 $28.17 $28.17 $28.17 6,599
2025-02-26 $28.11 $28.19 $28.11 $28.18 $28.18 4,148
2025-02-25 $28.14 $28.18 $28.06 $28.14 $28.14 14,399
2025-02-24 $28.12 $28.13 $28.09 $28.11 $28.11 8,329
2025-02-21 $28.49 $28.49 $28.17 $28.18 $28.18 12,468
2025-02-20 $28.02 $28.19 $27.98 $28.15 $28.15 6,065
2025-02-19 $28.14 $28.17 $28.11 $28.15 $28.15 9,275
2025-02-18 $28.07 $28.16 $28.07 $28.15 $28.15 4,619
2025-02-14 $27.86 $28.02 $27.86 $27.98 $27.98 6,873
2025-02-13 $27.88 $27.99 $27.88 $27.96 $27.96 6,692
2025-02-12 $27.93 $28.00 $27.93 $27.98 $27.98 11,100
2025-02-11 $27.86 $27.97 $27.86 $27.93 $27.93 3,169
2025-02-10 $27.95 $27.98 $27.89 $27.94 $27.94 6,581
2025-02-07 $27.95 $27.96 $27.87 $27.95 $27.95 3,401
2025-02-06 $27.93 $27.94 $27.88 $27.93 $27.93 10,225
2025-02-05 $28.01 $28.01 $27.92 $27.97 $27.97 4,593
2025-02-04 $27.90 $27.99 $27.90 $27.93 $27.93 2,943
2025-02-03 $27.88 $27.93 $27.86 $27.90 $27.90 5,387
2025-01-31 $27.95 $27.96 $27.90 $27.91 $27.91 5,318
2025-01-30 $27.95 $27.95 $27.88 $27.91 $27.91 2,665
2025-01-29 $27.85 $27.95 $27.84 $27.93 $27.93 5,007
2025-01-28 $27.93 $27.97 $27.90 $27.90 $27.90 4,695
2025-01-27 $27.94 $28.00 $27.87 $27.93 $27.93 5,205
2025-01-24 $27.90 $27.98 $27.89 $27.92 $27.92 10,354
2025-01-23 $27.90 $27.96 $27.86 $27.91 $27.91 11,635
2025-01-22 $28.04 $28.04 $27.84 $27.87 $27.87 30,635
2025-01-21 $27.85 $27.94 $27.82 $27.88 $27.88 5,335
2025-01-17 $27.84 $27.92 $27.80 $27.84 $27.84 8,179
2025-01-16 $27.71 $27.84 $27.71 $27.83 $27.83 3,421
2025-01-15 $27.77 $27.90 $27.77 $27.86 $27.86 7,879
2025-01-14 $27.75 $27.81 $27.72 $27.78 $27.78 11,767
2025-01-13 $27.78 $27.84 $27.72 $27.74 $27.74 4,760
2025-01-10 $27.84 $27.88 $27.54 $27.76 $27.76 50,580
2025-01-08 $27.74 $27.79 $27.74 $27.79 $27.79 3,755
2025-01-07 $27.65 $27.72 $27.60 $27.72 $27.72 42,718
2025-01-06 $27.67 $27.74 $27.64 $27.74 $27.74 32,822
2025-01-03 $27.57 $27.66 $27.55 $27.61 $27.61 7,488
2025-01-02 $27.53 $27.63 $27.46 $27.60 $27.60 7,706
2024-12-31 $27.59 $27.59 $27.45 $27.53 $27.53 11,518
2024-12-30 $27.53 $27.54 $27.47 $27.50 $27.50 4,446
2024-12-27 $27.41 $27.49 $27.41 $27.41 $27.41 6,294
2024-12-26 $27.48 $27.54 $27.48 $27.51 $27.51 2,442
2024-12-24 $27.41 $27.54 $27.40 $27.50 $27.50 5,161
2024-12-23 $27.46 $27.47 $27.27 $27.42 $27.42 89,259
2024-12-20 $27.42 $27.42 $27.27 $27.27 $27.27 66,843
2024-12-19 $27.78 $27.78 $27.36 $27.36 $27.36 32,009
2024-12-18 $27.48 $27.49 $27.36 $27.39 $27.39 21,761
2024-12-17 $28.07 $28.07 $27.77 $27.78 $27.47 6,661
2024-12-16 $28.06 $28.06 $27.73 $27.76 $27.76 3,545
2024-12-13 $27.91 $27.91 $27.77 $27.77 $27.77 2,142
2024-12-12 $27.78 $27.80 $27.74 $27.74 $27.74 2,098
2024-12-11 $27.75 $27.78 $27.75 $27.78 $27.78 10,856
2024-12-10 $27.77 $27.84 $27.77 $27.77 $27.77 7,351
2024-12-09 $27.82 $27.87 $27.79 $27.79 $27.79 5,815
2024-12-06 $27.89 $27.91 $27.86 $27.91 $27.91 2,984
2024-12-05 $27.84 $27.93 $27.84 $27.87 $27.87 1,505
2024-12-04 $27.78 $27.88 $27.78 $27.87 $27.87 4,492
2024-12-03 $27.82 $27.83 $27.76 $27.79 $27.79 11,569
2024-12-02 $27.85 $27.88 $27.80 $27.86 $27.86 3,288
2024-11-29 $27.92 $27.92 $27.83 $27.83 $27.83 8,712
2024-11-27 $28.00 $28.00 $27.85 $27.90 $27.90 17,942
2024-11-26 $28.00 $28.00 $27.90 $27.92 $27.92 7,120
2024-11-25 $28.09 $28.09 $27.87 $27.92 $27.92 15,068
2024-11-22 $27.92 $28.04 $27.92 $27.94 $27.94 15,435
2024-11-21 $27.81 $27.92 $27.81 $27.91 $27.91 9,682
2024-11-20 $27.58 $27.89 $27.58 $27.80 $27.80 5,321
2024-11-19 $27.80 $27.84 $27.79 $27.79 $27.79 9,872
2024-11-18 $27.66 $27.85 $27.66 $27.80 $27.80 1,538
2024-11-15 $27.88 $27.90 $27.81 $27.81 $27.81 5,772
2024-11-14 $27.82 $27.92 $27.82 $27.89 $27.89 3,178
2024-11-13 $27.90 $27.93 $27.90 $27.93 $27.93 53,979
2024-11-12 $27.95 $27.95 $27.84 $27.87 $27.87 5,490
2024-11-11 $27.87 $27.89 $27.83 $27.83 $27.83 11,272
2024-11-08 $27.99 $27.99 $27.80 $27.88 $27.88 116,577
2024-11-07 $28.30 $28.30 $28.11 $28.14 $28.14 30,552
2024-11-06 $28.25 $28.25 $27.96 $28.08 $28.08 24,205
2024-11-05 $27.93 $27.99 $27.88 $27.97 $27.97 17,844
2024-11-04 $27.92 $27.93 $27.86 $27.88 $27.88 6,481
2024-11-01 $27.90 $27.96 $27.87 $27.95 $27.95 13,346
2024-10-31 $27.92 $27.97 $27.87 $27.96 $27.96 10,600
2024-10-30 $27.94 $27.95 $27.90 $27.93 $27.93 3,635
2024-10-29 $27.92 $27.95 $27.88 $27.92 $27.92 3,679
2024-10-28 $27.85 $27.91 $27.83 $27.90 $27.90 1,913
2024-10-25 $27.88 $27.88 $27.77 $27.83 $27.83 3,094
2024-10-24 $27.93 $27.97 $27.91 $27.91 $27.91 1,924
2024-10-23 $27.91 $27.93 $27.86 $27.89 $27.89 7,589
2024-10-22 $27.89 $27.93 $27.89 $27.91 $27.91 4,389
2024-10-21 $27.82 $27.97 $27.82 $27.90 $27.90 23,406
2024-10-18 $27.93 $27.93 $27.88 $27.88 $27.88 3,882
2024-10-17 $27.94 $27.94 $27.87 $27.90 $27.90 6,216
2024-10-16 $27.88 $27.95 $27.88 $27.92 $27.92 6,419
2024-10-15 $27.92 $27.92 $27.82 $27.83 $27.83 16,815
2024-10-14 $27.84 $27.86 $27.81 $27.84 $27.84 2,970
2024-10-11 $27.84 $27.86 $27.79 $27.83 $27.83 5,270
2024-10-10 $27.83 $27.84 $27.82 $27.82 $27.82 1,055
2024-10-09 $27.82 $27.86 $27.79 $27.81 $27.81 9,027
2024-10-08 $27.83 $27.83 $27.77 $27.79 $27.79 4,182
2024-10-07 $27.78 $27.83 $27.75 $27.78 $27.78 4,924
2024-10-04 $27.77 $27.80 $27.75 $27.79 $27.79 2,797
2024-10-03 $27.80 $27.80 $27.69 $27.69 $27.69 42,373
2024-10-02 $27.50 $27.79 $27.50 $27.76 $27.76 4,550
2024-10-01 $27.73 $27.75 $27.68 $27.69 $27.69 11,140
2024-09-30 $27.76 $27.78 $27.72 $27.72 $27.72 4,430
2024-09-27 $27.80 $27.82 $27.74 $27.75 $27.75 2,548
2024-09-26 $27.73 $27.81 $27.73 $27.79 $27.79 3,297
2024-09-25 $27.80 $27.81 $27.77 $27.80 $27.80 5,385
2024-09-24 $27.87 $27.87 $27.79 $27.82 $27.82 6,142
2024-09-23 $27.77 $27.85 $27.76 $27.82 $27.82 5,505
2024-09-20 $27.78 $27.86 $27.78 $27.86 $27.86 6,394
2024-09-19 $27.80 $27.87 $27.80 $27.87 $27.87 1,076
2024-09-18 $27.78 $27.89 $27.77 $27.77 $27.77 2,365
2024-09-17 $27.84 $27.87 $27.76 $27.78 $27.78 16,387
2024-09-16 $27.83 $27.83 $27.75 $27.75 $27.75 1,788
2024-09-13 $27.76 $27.82 $27.76 $27.80 $27.80 2,219
2024-09-12 $27.70 $27.80 $27.70 $27.71 $27.71 10,819
2024-09-11 $27.62 $27.74 $27.57 $27.73 $27.73 11,763
2024-09-10 $27.59 $27.72 $27.59 $27.72 $27.72 17,333
2024-09-09 $27.50 $27.66 $27.50 $27.62 $27.62 3,332
2024-09-06 $27.63 $27.63 $27.57 $27.60 $27.60 16,358
2024-09-05 $27.58 $27.61 $27.54 $27.57 $27.57 71,986
2024-09-04 $27.58 $27.69 $27.48 $27.50 $27.50 5,004
2024-09-03 $27.67 $27.67 $27.22 $27.66 $27.66 4,947
2024-08-30 $27.70 $27.70 $27.61 $27.62 $27.62 3,424
2024-08-29 $27.60 $27.61 $27.59 $27.61 $27.61 4,871
2024-08-28 $27.60 $27.61 $27.56 $27.59 $27.59 3,852
2024-08-27 $27.61 $27.63 $27.55 $27.61 $27.61 26,188
2024-08-26 $27.78 $27.78 $27.50 $27.61 $27.61 4,010
2024-08-23 $27.93 $27.93 $27.54 $27.57 $27.57 6,596
2024-08-22 $27.72 $27.72 $27.56 $27.57 $27.57 6,900
2024-08-21 $27.91 $27.91 $27.56 $27.62 $27.62 12,290
2024-08-20 $27.49 $27.59 $27.49 $27.55 $27.55 27,088
2024-08-19 $27.03 $27.56 $27.03 $27.48 $27.48 2,030
2024-08-16 $27.48 $27.54 $27.48 $27.53 $27.53 2,065
2024-08-15 $27.49 $27.51 $27.49 $27.49 $27.49 5,417
2024-08-14 $27.37 $27.45 $27.37 $27.45 $27.45 3,320
2024-08-13 $27.40 $27.46 $27.40 $27.45 $27.45 2,410
2024-08-12 $27.38 $27.43 $27.36 $27.40 $27.40 8,702
2024-08-09 $27.32 $27.41 $27.31 $27.40 $27.40 4,107
2024-08-08 $27.32 $27.42 $27.32 $27.42 $27.42 9,583
2024-08-07 $27.34 $27.44 $27.31 $27.31 $27.31 49,019
2024-08-06 $27.33 $27.37 $27.30 $27.36 $27.36 3,236
2024-08-05 $27.36 $27.36 $27.24 $27.24 $27.24 3,973
2024-08-02 $27.38 $27.40 $27.33 $27.38 $27.38 3,710
2024-08-01 $27.08 $27.40 $27.08 $27.33 $27.33 5,934
2024-07-31 $27.37 $27.43 $27.28 $27.35 $27.35 20,452
2024-07-30 $27.36 $27.38 $27.29 $27.35 $27.35 12,232
2024-07-29 $27.34 $27.38 $27.26 $27.33 $27.33 23,223
2024-07-26 $27.28 $27.33 $27.25 $27.28 $27.28 24,673
2024-07-25 $27.30 $27.34 $27.26 $27.27 $27.27 10,132
2024-07-24 $27.35 $27.35 $27.22 $27.23 $27.23 2,516
2024-07-23 $27.32 $27.32 $27.22 $27.23 $27.23 1,628
2024-07-22 $27.22 $27.28 $27.19 $27.28 $27.28 1,702
2024-07-19 $27.26 $27.26 $27.22 $27.22 $27.22 518
2024-07-18 $27.30 $27.30 $27.18 $27.18 $27.18 4,422
2024-07-17 $27.28 $27.30 $27.21 $27.24 $27.24 2,769
2024-07-16 $27.25 $27.27 $27.23 $27.26 $27.26 4,699
2024-07-15 $27.03 $27.23 $27.03 $27.21 $27.21 5,151
2024-07-12 $27.10 $27.20 $27.10 $27.10 $27.10 7,720
2024-07-11 $27.02 $27.20 $27.02 $27.20 $27.20 4,104
2024-07-10 $27.08 $27.09 $27.02 $27.07 $27.07 3,890
2024-07-09 $27.04 $27.08 $27.01 $27.03 $27.03 16,479
2024-07-08 $27.05 $27.05 $26.98 $27.03 $27.03 945
2024-07-05 $26.90 $27.01 $26.90 $27.01 $27.01 5,278
2024-07-03 $27.01 $27.04 $26.93 $27.00 $27.00 52,761
2024-07-02 $26.88 $26.96 $26.88 $26.94 $26.94 18,794
2024-07-01 $26.88 $26.95 $26.87 $26.94 $26.94 3,708
2024-06-28 $26.83 $26.92 $26.82 $26.92 $26.92 68,032
2024-06-27 $25.82 $26.85 $25.81 $26.80 $26.80 58,308
2024-06-26 $26.74 $26.75 $26.70 $26.70 $26.70 61,858
2024-06-25 $26.82 $26.82 $26.72 $26.72 $26.72 24,856
2024-06-24 $26.84 $26.84 $26.80 $26.82 $26.82 1,244
2024-06-21 $26.76 $26.87 $26.76 $26.82 $26.82 3,835
2024-06-20 $26.80 $26.83 $26.76 $26.79 $26.79 8,421
2024-06-18 $26.75 $26.87 $26.75 $26.84 $26.84 23,142
2024-06-17 $27.00 $27.00 $26.81 $26.84 $26.84 6,241
2024-06-14 $26.83 $26.87 $26.77 $26.82 $26.82 2,383
2024-06-13 $26.86 $26.87 $26.80 $26.84 $26.84 1,460
2024-06-12 $26.86 $26.91 $26.81 $26.81 $26.81 7,150
2024-06-11 $26.86 $26.90 $26.80 $26.85 $26.85 23,836
2024-06-10 $26.85 $26.90 $26.85 $26.88 $26.88 1,156
2024-06-07 $26.85 $26.92 $26.85 $26.90 $26.90 2,391
2024-06-06 $26.93 $26.93 $26.89 $26.91 $26.91 1,459
2024-06-05 $26.94 $26.95 $26.89 $26.94 $26.94 4,928
2024-06-04 $26.90 $26.93 $26.86 $26.91 $26.91 5,076
2024-06-03 $26.89 $26.95 $26.89 $26.91 $26.91 5,405
2024-05-31 $26.86 $26.90 $26.83 $26.88 $26.88 12,743
2024-05-30 $26.82 $26.90 $26.81 $26.89 $26.89 49,059
2024-05-29 $26.83 $26.85 $26.76 $26.83 $26.83 8,561
2024-05-28 $26.84 $26.84 $26.76 $26.77 $26.77 19,605
2024-05-24 $26.86 $26.89 $26.85 $26.85 $26.85 2,947
2024-05-23 $26.85 $26.85 $26.76 $26.81 $26.81 3,033
2024-05-22 $26.75 $26.82 $26.75 $26.81 $26.81 2,709
2024-05-21 $26.87 $26.87 $26.78 $26.84 $26.84 7,892
2024-05-20 $26.87 $26.87 $26.80 $26.84 $26.84 2,173
2024-05-17 $26.88 $26.88 $26.82 $26.85 $26.85 2,595
2024-05-16 $26.87 $26.91 $26.83 $26.89 $26.89 52,592
2024-05-15 $26.83 $26.88 $26.82 $26.87 $26.87 4,336
2024-05-14 $26.91 $26.91 $26.78 $26.83 $26.83 12,330
2024-05-13 $26.82 $26.88 $26.80 $26.83 $26.83 3,687
2024-05-10 $26.78 $26.86 $26.77 $26.86 $26.86 6,354
2024-05-09 $26.79 $26.83 $26.79 $26.83 $26.83 5,119
2024-05-08 $26.71 $26.84 $26.71 $26.84 $26.84 3,808
2024-05-07 $26.83 $26.89 $26.78 $26.81 $26.81 9,636
2024-05-06 $26.87 $26.90 $26.75 $26.79 $26.79 3,599
2024-05-03 $26.73 $26.86 $26.69 $26.76 $26.76 179,965
2024-05-02 $26.72 $26.75 $26.65 $26.65 $26.65 7,645
2024-05-01 $26.65 $26.69 $26.63 $26.69 $26.69 2,278
2024-04-30 $26.69 $26.75 $26.65 $26.68 $26.68 12,263
2024-04-29 $26.74 $26.78 $26.68 $26.78 $26.78 2,409
2024-04-26 $26.63 $26.72 $26.63 $26.72 $26.72 3,581
2024-04-25 $26.65 $26.73 $26.65 $26.69 $26.69 5,747
2024-04-24 $26.65 $26.67 $26.63 $26.67 $26.67 1,304
2024-04-23 $26.70 $26.79 $26.67 $26.69 $26.69 9,479
2024-04-22 $26.76 $26.77 $26.74 $26.77 $26.77 1,521
2024-04-19 $26.80 $26.80 $26.69 $26.69 $26.69 3,278
2024-04-18 $26.76 $26.82 $26.69 $26.70 $26.70 4,914
2024-04-17 $26.75 $26.82 $26.73 $26.73 $26.73 3,899
2024-04-16 $26.79 $26.88 $26.75 $26.78 $26.78 214,802
2024-04-15 $26.89 $26.89 $26.76 $26.76 $26.76 38,348
2024-04-12 $26.96 $27.00 $26.88 $26.90 $26.90 8,924
2024-04-11 $27.02 $27.12 $27.01 $27.12 $27.12 13,314
2024-04-10 $27.08 $27.12 $27.04 $27.12 $27.12 13,410
2024-04-09 $27.07 $27.14 $27.07 $27.12 $27.12 3,070
2024-04-08 $27.11 $27.11 $27.08 $27.08 $27.08 792
2024-04-05 $27.09 $27.13 $27.06 $27.08 $27.08 3,224
2024-04-04 $27.18 $27.19 $27.05 $27.05 $27.05 3,587
2024-04-03 $27.18 $27.24 $27.18 $27.23 $27.23 161,025
2024-04-02 $27.18 $27.18 $27.14 $27.16 $27.16 545
2024-04-01 $27.06 $27.22 $27.06 $27.19 $27.19 2,811
2024-03-28 $27.09 $27.18 $27.09 $27.18 $27.18 7,980
2024-03-27 $27.14 $27.19 $27.12 $27.17 $27.17 8,245
2024-03-26 $27.18 $27.18 $27.10 $27.14 $27.14 3,771
2024-03-25 $27.13 $27.15 $27.09 $27.14 $27.14 1,580
2024-03-22 $27.13 $27.13 $27.06 $27.09 $27.09 3,420
2024-03-21 $27.12 $27.12 $26.97 $26.97 $26.97 8,548
2024-03-20 $27.10 $27.14 $27.03 $27.11 $27.11 8,566
2024-03-19 $27.07 $27.09 $27.03 $27.07 $27.07 3,758
2024-03-18 $26.97 $27.07 $26.87 $27.04 $27.04 19,148
2024-03-15 $27.05 $27.05 $26.96 $27.01 $27.01 4,803
2024-03-14 $26.99 $26.99 $26.95 $26.95 $26.95 539
2024-03-13 $27.15 $27.15 $27.01 $27.01 $27.01 98,109
2024-03-12 $27.01 $27.12 $27.01 $27.10 $27.10 3,169
2024-03-11 $27.11 $27.13 $27.05 $27.08 $27.08 5,771
2024-03-08 $27.06 $27.09 $26.97 $27.08 $27.08 8,176
2024-03-07 $27.10 $27.12 $27.10 $27.11 $27.11 25,571
2024-03-06 $27.11 $27.11 $27.05 $27.07 $27.07 4,453
2024-03-05 $27.13 $27.13 $26.96 $27.04 $27.04 10,410
2024-03-04 $27.06 $27.11 $27.06 $27.09 $27.09 6,706
2024-03-01 $27.03 $27.10 $27.02 $27.04 $27.04 15,599
2024-02-29 $26.92 $27.17 $26.88 $26.93 $26.93 143,365
2024-02-28 $26.87 $26.87 $26.84 $26.87 $26.87 8,957
2024-02-27 $26.87 $26.87 $26.84 $26.84 $26.84 1,887
2024-02-26 $26.81 $26.90 $26.81 $26.84 $26.84 5,684
2024-02-23 $26.78 $26.87 $26.78 $26.83 $26.83 3,949
2024-02-22 $26.75 $26.81 $26.75 $26.81 $26.81 5,710
2024-02-21 $26.95 $26.95 $26.74 $26.79 $26.79 103,613
2024-02-20 $26.70 $26.81 $26.70 $26.71 $26.71 5,824
2024-02-16 $26.72 $26.90 $26.72 $26.76 $26.76 58,039
2024-02-15 $26.95 $26.95 $26.76 $26.81 $26.81 4,485
2024-02-14 $26.74 $26.78 $26.72 $26.78 $26.78 7,177
2024-02-13 $26.67 $26.80 $26.66 $26.73 $26.73 79,999
2024-02-12 $26.75 $26.81 $26.75 $26.77 $26.77 39,301
2024-02-09 $26.59 $26.77 $26.59 $26.76 $26.76 23,471
2024-02-08 $26.72 $26.74 $26.71 $26.71 $26.71 14,002
2024-02-07 $26.63 $26.67 $26.61 $26.64 $26.64 19,787
2024-02-06 $26.60 $26.64 $26.60 $26.60 $26.60 3,928
2024-02-05 $26.60 $26.63 $26.55 $26.58 $26.58 5,808
2024-02-02 $26.58 $26.63 $26.57 $26.60 $26.60 4,620
2024-02-01 $26.66 $26.66 $26.59 $26.62 $26.62 5,895
2024-01-31 $26.66 $26.69 $26.62 $26.62 $26.62 1,993
2024-01-30 $26.77 $26.77 $26.69 $26.70 $26.70 1,516
2024-01-29 $26.70 $26.73 $26.70 $26.72 $26.72 6,752
2024-01-26 $26.73 $26.77 $26.73 $26.75 $26.75 1,083
2024-01-25 $26.76 $26.80 $26.75 $26.77 $26.77 5,990
2024-01-24 $26.76 $26.83 $26.73 $26.73 $26.73 6,193
2024-01-23 $26.78 $26.79 $26.73 $26.73 $26.73 1,869
2024-01-22 $26.86 $26.86 $26.76 $26.76 $26.76 993
2024-01-19 $26.77 $26.80 $26.74 $26.78 $26.78 3,846
2024-01-18 $26.76 $26.79 $26.72 $26.78 $26.78 18,838
2024-01-17 $26.54 $26.70 $26.54 $26.68 $26.68 2,300
2024-01-16 $26.75 $26.75 $26.65 $26.70 $26.70 8,375
2024-01-12 $26.77 $26.77 $26.72 $26.77 $26.77 9,703
2024-01-11 $26.66 $26.79 $26.66 $26.76 $26.76 12,722
2024-01-10 $26.72 $26.75 $26.72 $26.74 $26.74 2,834
2024-01-09 $26.75 $26.76 $26.73 $26.74 $26.74 105,370
2024-01-08 $26.68 $26.79 $26.68 $26.73 $26.73 106,172
2024-01-05 $26.74 $26.76 $26.73 $26.76 $26.76 22,933
2024-01-04 $26.76 $26.76 $26.67 $26.68 $26.68 183,954
2024-01-03 $26.78 $26.78 $26.73 $26.75 $26.75 4,473
2024-01-02 $26.74 $26.77 $26.73 $26.75 $26.75 6,901
2023-12-29 $26.73 $26.81 $26.73 $26.75 $26.75 4,806
2023-12-28 $26.75 $26.82 $26.75 $26.81 $26.81 10,339
2023-12-27 $26.81 $26.87 $26.81 $26.83 $26.83 7,835
2023-12-26 $26.83 $26.85 $26.79 $26.81 $26.81 6,585
2023-12-22 $26.73 $26.81 $26.73 $26.75 $26.75 4,005
2023-12-21 $26.71 $26.81 $26.71 $26.78 $26.78 5,382
2023-12-20 $26.73 $26.79 $26.73 $26.74 $26.74 4,127
2023-12-19 $26.80 $26.81 $26.78 $26.78 $26.78 5,951
2023-12-18 $26.69 $26.73 $26.69 $26.73 $26.73 7,488
2023-12-15 $26.69 $26.69 $26.65 $26.65 $26.65 2,477
2023-12-14 $26.65 $26.65 $26.57 $26.63 $26.63 4,091
2023-12-13 $26.60 $26.67 $26.60 $26.67 $26.67 13,659
2023-12-12 $26.48 $26.62 $26.48 $26.58 $26.58 5,547
2023-12-11 $26.47 $26.53 $26.47 $26.49 $26.49 1,356
2023-12-08 $26.45 $26.47 $26.45 $26.47 $26.47 5,174
2023-12-07 $26.48 $26.48 $26.41 $26.44 $26.44 1,573
2023-12-06 $26.48 $26.49 $26.43 $26.45 $26.45 2,959
2023-12-05 $26.48 $26.51 $26.45 $26.48 $26.48 1,443
2023-12-04 $26.46 $26.52 $26.46 $26.47 $26.47 9,360
2023-12-01 $26.45 $26.49 $26.43 $26.43 $26.43 30,143
2023-11-30 $26.44 $26.47 $26.43 $26.45 $26.45 1,930
2023-11-29 $26.47 $26.50 $26.41 $26.44 $26.44 2,485
2023-11-28 $26.47 $26.52 $26.45 $26.47 $26.47 3,552
2023-11-27 $26.47 $26.51 $26.46 $26.46 $26.46 3,695
2023-11-24 $26.45 $26.48 $26.45 $26.48 $26.48 1,333
2023-11-22 $26.43 $26.46 $26.41 $26.45 $26.45 215,812
2023-11-21 $26.43 $26.46 $26.39 $26.42 $26.42 3,952
2023-11-20 $26.39 $26.43 $26.39 $26.41 $26.41 1,804
2023-11-17 $26.45 $26.45 $26.40 $26.42 $26.42 1,993
2023-11-16 $26.33 $26.36 $26.29 $26.31 $26.31 3,385
2023-11-15 $26.35 $26.39 $26.28 $26.28 $26.28 3,553
2023-11-14 $26.32 $26.32 $26.26 $26.30 $26.30 3,469
2023-11-13 $26.25 $26.25 $26.15 $26.21 $26.21 9,266
2023-11-10 $26.20 $26.26 $26.19 $26.24 $26.24 2,381
2023-11-09 $26.28 $26.28 $26.18 $26.23 $26.23 2,712
2023-11-08 $26.24 $26.27 $26.23 $26.23 $26.23 2,128
2023-11-07 $26.25 $26.25 $26.20 $26.24 $26.24 4,955
2023-11-06 $26.23 $26.34 $26.23 $26.34 $26.34 4,150
2023-11-03 $26.31 $26.33 $26.28 $26.29 $26.29 3,573
2023-11-02 $26.24 $26.26 $26.20 $26.23 $26.23 5,019
2023-11-01 $26.22 $26.30 $26.20 $26.25 $26.25 6,768
2023-10-31 $26.28 $26.28 $26.21 $26.24 $26.24 1,903
2023-10-30 $26.19 $26.26 $26.19 $26.26 $26.26 1,856
2023-10-27 $26.19 $26.19 $26.14 $26.15 $26.15 1,960
2023-10-26 $26.16 $26.22 $26.16 $26.20 $26.20 1,949
2023-10-25 $26.21 $26.21 $26.17 $26.20 $26.20 1,951
2023-10-24 $26.30 $26.30 $26.24 $26.24 $26.24 4,431
2023-10-23 $26.25 $26.29 $26.25 $26.29 $26.29 831
2023-10-20 $26.27 $26.27 $26.23 $26.23 $26.23 822
2023-10-19 $26.22 $26.28 $26.22 $26.25 $26.25 2,709
2023-10-18 $26.29 $26.33 $26.25 $26.28 $26.28 5,609
2023-10-17 $26.25 $26.30 $26.25 $26.28 $26.28 4,303
2023-10-16 $26.24 $26.25 $26.24 $26.25 $26.25 1,246
2023-10-13 $26.25 $26.27 $26.15 $26.15 $26.15 51,296
2023-10-12 $26.23 $26.26 $26.21 $26.25 $26.25 3,774
2023-10-11 $26.27 $26.29 $26.24 $26.29 $26.29 3,510
2023-10-10 $26.29 $26.29 $26.26 $26.29 $26.29 3,197
2023-10-09 $26.21 $26.27 $26.21 $26.27 $26.27 2,283
2023-10-06 $26.13 $26.27 $26.13 $26.19 $26.19 10,540
2023-10-05 $26.21 $26.26 $26.21 $26.24 $26.24 7,627
2023-10-04 $26.25 $26.29 $26.21 $26.24 $26.24 64,999
2023-10-03 $26.18 $26.22 $26.18 $26.21 $26.21 7,727
2023-10-02 $26.24 $26.24 $26.18 $26.21 $26.21 5,018
2023-09-29 $26.22 $26.25 $26.19 $26.25 $26.25 5,087
2023-09-28 $26.22 $26.27 $26.21 $26.24 $26.24 5,542
2023-09-27 $26.21 $26.24 $26.18 $26.21 $26.21 6,218
2023-09-26 $26.22 $26.31 $26.21 $26.24 $26.24 9,731
2023-09-25 $26.17 $26.27 $26.17 $26.25 $26.25 2,738
2023-09-22 $26.25 $26.25 $26.21 $26.21 $26.21 4,133
2023-09-21 $26.18 $26.21 $26.13 $26.15 $26.15 4,028
2023-09-20 $26.19 $26.22 $26.07 $26.14 $26.14 10,602
2023-09-19 $26.14 $26.19 $26.14 $26.19 $26.19 10,643
2023-09-18 $26.13 $26.20 $26.13 $26.16 $26.16 12,672
2023-09-15 $26.18 $26.19 $26.14 $26.16 $26.16 1,565
2023-09-14 $26.13 $26.18 $26.13 $26.17 $26.17 1,292
2023-09-13 $26.13 $26.15 $26.12 $26.15 $26.15 977
2023-09-12 $26.17 $26.21 $26.14 $26.20 $26.20 3,930
2023-09-11 $26.12 $26.15 $26.12 $26.14 $26.14 8,660
2023-09-08 $26.01 $26.14 $26.01 $26.12 $26.12 2,919
2023-09-07 $26.00 $26.14 $26.00 $26.09 $26.09 2,646
2023-09-06 $26.06 $26.12 $26.06 $26.12 $26.12 2,175
2023-09-05 $26.07 $26.10 $26.05 $26.07 $26.07 3,233
2023-09-01 $26.01 $26.10 $26.01 $26.08 $26.08 2,995
2023-08-31 $26.07 $26.07 $26.02 $26.05 $26.05 567
2023-08-30 $26.07 $26.07 $26.02 $26.02 $26.02 13,011
2023-08-29 $25.99 $26.07 $25.99 $26.05 $26.05 3,157
2023-08-28 $26.03 $26.05 $26.01 $26.02 $26.02 2,131
2023-08-25 $25.89 $25.96 $25.89 $25.92 $25.92 5,052
2023-08-24 $25.85 $25.90 $25.83 $25.88 $25.88 6,432
2023-08-23 $25.77 $25.92 $25.77 $25.92 $25.92 1,232
2023-08-22 $25.74 $25.85 $25.74 $25.85 $25.85 2,719
2023-08-21 $25.56 $25.80 $25.56 $25.80 $25.80 6,280
2023-08-18 $25.72 $25.74 $25.72 $25.74 $25.74 852
2023-08-17 $25.71 $25.73 $25.68 $25.72 $25.72 2,073
2023-08-16 $25.69 $25.73 $25.69 $25.69 $25.69 7,992
2023-08-15 $25.74 $25.78 $25.74 $25.74 $25.74 6,774
2023-08-14 $25.77 $25.77 $25.74 $25.75 $25.75 1,599
2023-08-11 $25.68 $25.76 $25.65 $25.74 $25.74 3,082
2023-08-10 $25.67 $25.76 $25.67 $25.74 $25.74 3,870
2023-08-09 $25.76 $25.76 $25.76 $25.76 $25.76 487
2023-08-08 $25.76 $25.77 $25.71 $25.77 $25.77 1,185
2023-08-07 $25.65 $25.69 $25.64 $25.68 $25.68 3,597
2023-08-04 $25.64 $25.66 $25.64 $25.65 $25.65 5,357
2023-08-03 $25.63 $25.64 $25.61 $25.63 $25.63 3,175
2023-08-02 $25.63 $25.69 $25.63 $25.65 $25.65 7,425
2023-08-01 $25.61 $25.67 $25.61 $25.65 $25.65 2,331
2023-07-31 $25.60 $25.63 $25.60 $25.62 $25.62 1,724
2023-07-28 $25.59 $25.63 $25.58 $25.60 $25.60 2,437
2023-07-27 $25.58 $25.58 $25.49 $25.49 $25.49 8,040
2023-07-26 $25.38 $25.54 $25.38 $25.51 $25.51 5,527
2023-07-25 $25.44 $25.51 $25.44 $25.47 $25.47 5,515
2023-07-24 $25.45 $25.56 $25.45 $25.53 $25.53 11,495
2023-07-21 $25.56 $25.59 $25.52 $25.52 $25.52 2,692
2023-07-20 $25.61 $25.61 $25.55 $25.57 $25.57 4,280
2023-07-19 $25.68 $25.68 $25.63 $25.63 $25.63 6,124
2023-07-18 $25.63 $25.65 $24.88 $25.64 $25.64 9,126
2023-07-17 $25.53 $25.69 $25.53 $25.64 $25.64 7,455
2023-07-14 $25.58 $25.61 $25.54 $25.59 $25.59 7,026
2023-07-13 $25.59 $25.59 $25.57 $25.58 $25.58 940
2023-07-12 $24.66 $25.59 $24.66 $25.56 $25.56 14,493
2023-07-11 $25.48 $25.59 $25.46 $25.59 $25.59 2,781
2023-07-10 $25.53 $25.54 $25.50 $25.52 $25.52 7,221
2023-07-07 $25.59 $25.61 $25.49 $25.53 $25.53 34,718
2023-07-06 $25.43 $25.54 $25.41 $25.52 $25.52 204,709
2023-07-05 $25.31 $25.48 $25.31 $25.47 $25.47 5,020
2023-07-03 $25.43 $25.50 $25.42 $25.42 $25.42 5,068
2023-06-30 $25.40 $25.50 $25.40 $25.47 $25.47 24,163
2023-06-29 $25.38 $25.42 $25.34 $25.41 $25.41 3,040
2023-06-28 $25.30 $25.43 $25.30 $25.36 $25.36 30,189
2023-06-27 $25.28 $25.40 $25.28 $25.39 $25.39 54,035
2023-06-26 $25.19 $25.25 $25.18 $25.25 $25.25 13,430
2023-06-23 $25.24 $25.28 $25.21 $25.21 $25.21 17,872
2023-06-22 $25.22 $25.30 $25.19 $25.24 $25.24 12,472
2023-06-21 $25.30 $25.30 $25.27 $25.30 $25.30 12,906
2023-06-20 $25.75 $25.75 $25.24 $25.25 $25.25 8,577
2023-06-16 $25.25 $25.27 $25.20 $25.26 $25.26 7,973
2023-06-15 $24.98 $25.16 $24.98 $25.12 $25.12 9,843
2023-06-14 $25.01 $25.09 $25.01 $25.03 $25.03 35,073
2023-06-13 $25.02 $25.09 $25.02 $25.08 $25.08 6,698
2023-06-12 $24.96 $25.01 $24.95 $25.01 $25.01 19,926
2023-06-09 $25.09 $25.09 $24.92 $24.96 $24.96 8,151
2023-06-08 $25.00 $25.02 $24.95 $25.00 $25.00 15,742
2023-06-07 $25.10 $25.10 $24.96 $25.02 $25.02 8,155
2023-06-06 $24.94 $24.98 $24.91 $24.96 $24.96 3,075
2023-06-05 $24.96 $24.96 $24.88 $24.94 $24.94 178,847
2023-06-02 $24.93 $24.93 $24.87 $24.93 $24.93 1,448
2023-06-01 $24.90 $24.90 $24.84 $24.87 $24.87 3,232
2023-05-31 $24.79 $25.38 $24.79 $25.38 $25.38 11,353
2023-05-30 $24.69 $24.77 $24.69 $24.77 $24.77 1,359
2023-05-26 $24.79 $24.81 $24.75 $24.76 $24.76 1,696
2023-05-25 $24.81 $24.82 $24.81 $24.81 $24.81 1,404
2023-05-24 $24.75 $24.87 $24.75 $24.81 $24.81 2,855
2023-05-23 $24.64 $24.85 $24.64 $24.83 $24.83 11,747
2023-05-22 $24.75 $24.76 $24.71 $24.71 $24.71 35,317
2023-05-19 $24.76 $24.79 $24.75 $24.77 $24.77 12,878
2023-05-18 $24.78 $24.81 $24.75 $24.81 $24.81 2,403
2023-05-17 $24.79 $24.85 $24.77 $24.82 $24.82 6,359
2023-05-16 $24.88 $24.88 $24.74 $24.84 $24.84 6,825
2023-05-15 $24.99 $25.08 $24.99 $25.08 $25.08 16,064
2023-05-12 $25.21 $25.21 $24.95 $25.05 $25.05 79,871
2023-05-11 $25.07 $25.11 $24.97 $25.05 $25.05 54,114
2023-05-10 $25.24 $25.24 $25.13 $25.16 $25.16 2,077
2023-05-09 $25.21 $25.22 $25.15 $25.21 $25.21 3,369
2023-05-08 $25.13 $25.16 $25.13 $25.14 $25.14 2,582
2023-05-05 $25.26 $25.31 $25.15 $25.24 $25.24 2,100
2023-05-04 $25.13 $25.24 $25.13 $25.20 $25.20 5,840
2023-05-03 $25.56 $25.57 $25.46 $25.46 $25.46 2,579
2023-05-02 $25.61 $25.62 $25.55 $25.56 $25.56 4,223
2023-05-01 $25.62 $25.63 $25.57 $25.63 $25.63 4,030
2023-04-28 $25.66 $25.67 $25.56 $25.61 $25.61 12,043
2023-04-27 $25.58 $25.66 $25.58 $25.66 $25.66 2,226
2023-04-26 $25.65 $25.65 $25.62 $25.64 $25.64 3,060
2023-04-25 $25.70 $25.70 $25.63 $25.64 $25.64 7,113
2023-04-24 $25.73 $25.74 $25.70 $25.74 $25.74 1,032
2023-04-21 $25.79 $25.79 $25.75 $25.75 $25.75 1,523
2023-04-20 $25.78 $25.78 $25.72 $25.75 $25.75 1,939
2023-04-19 $25.71 $25.79 $25.71 $25.76 $25.76 6,622
2023-04-18 $25.77 $25.77 $25.68 $25.70 $25.70 6,488
2023-04-17 $25.57 $25.77 $25.57 $25.77 $25.77 9,761
2023-04-14 $25.53 $25.69 $25.53 $25.64 $25.64 79,954
2023-04-13 $25.58 $25.67 $25.58 $25.63 $25.63 4,428
2023-04-12 $25.54 $25.58 $25.53 $25.56 $25.56 1,632
2023-04-11 $25.56 $25.56 $25.49 $25.55 $25.55 9,728
2023-04-10 $25.34 $25.50 $25.34 $25.50 $25.50 5,930
2023-04-06 $25.47 $25.47 $25.41 $25.41 $25.41 7,831
2023-04-05 $25.41 $25.45 $25.34 $25.42 $25.42 16,061
2023-04-04 $25.33 $25.47 $25.33 $25.44 $25.44 76,799
2023-04-03 $25.38 $25.45 $25.36 $25.38 $25.38 35,637
2023-03-31 $25.33 $25.38 $25.30 $25.36 $25.36 12,028
2023-03-30 $25.43 $25.46 $25.40 $25.44 $25.44 4,945
2023-03-29 $25.33 $25.33 $25.29 $25.32 $25.32 5,049
2023-03-28 $25.27 $25.28 $25.24 $25.27 $25.27 1,381
2023-03-27 $25.19 $25.31 $25.19 $25.27 $25.27 30,720
2023-03-24 $25.01 $25.12 $25.01 $25.08 $25.08 26,004
2023-03-23 $24.64 $25.04 $24.50 $24.99 $24.99 16,266
2023-03-22 $24.99 $25.05 $24.95 $24.95 $24.95 5,164
2023-03-21 $25.01 $25.08 $25.00 $25.05 $25.05 6,811
2023-03-20 $24.98 $24.99 $24.95 $24.96 $24.96 2,504
2023-03-17 $25.03 $25.03 $24.97 $24.97 $24.97 2,196
2023-03-16 $25.03 $25.10 $25.03 $25.09 $25.09 3,636
2023-03-15 $24.98 $25.07 $24.98 $25.06 $25.06 2,187
2023-03-14 $25.04 $25.07 $25.01 $25.04 $25.04 200,854
2023-03-13 $24.90 $25.09 $24.90 $24.92 $24.92 13,089
2023-03-10 $25.18 $25.26 $25.10 $25.22 $25.22 32,472
2023-03-09 $25.00 $25.43 $25.00 $25.35 $25.35 19,644
2023-03-08 $25.43 $25.43 $25.37 $25.40 $25.40 34,792
2023-03-07 $25.36 $25.41 $25.34 $25.39 $25.39 2,674
2023-03-06 $25.43 $25.43 $25.32 $25.34 $25.34 3,476
2023-03-03 $25.44 $25.51 $25.40 $25.45 $25.45 18,633
2023-03-02 $25.51 $25.53 $25.09 $25.40 $25.40 303,984
2023-03-01 $25.41 $25.52 $25.41 $25.52 $25.52 7,866
2023-02-28 $25.58 $25.63 $25.58 $25.59 $25.59 2,286
2023-02-27 $25.53 $25.75 $25.53 $25.68 $25.68 32,915
2023-02-24 $25.75 $25.88 $25.74 $25.84 $25.84 34,358
2023-02-23 $25.84 $25.85 $25.71 $25.79 $25.79 208,909
2023-02-22 $25.60 $25.81 $25.60 $25.74 $25.74 199,989
2023-02-21 $25.56 $25.71 $25.56 $25.66 $25.66 554,800
2023-02-17 $25.61 $25.63 $25.61 $25.63 $25.63 1,097
2023-02-16 $24.76 $25.68 $24.76 $25.60 $25.60 12,244
2023-02-15 $25.57 $25.60 $25.54 $25.55 $25.55 4,392
2023-02-14 $25.55 $25.59 $25.54 $25.54 $25.54 1,326
2023-02-13 $25.61 $25.61 $25.55 $25.55 $25.55 3,330
2023-02-10 $25.41 $25.54 $25.41 $25.50 $25.50 11,048
2023-02-09 $25.50 $25.52 $25.49 $25.51 $25.51 2,454
2023-02-08 $25.47 $25.56 $25.47 $25.52 $25.52 4,545
2023-02-07 $25.47 $25.56 $25.46 $25.54 $25.54 3,245
2023-02-06 $25.47 $25.53 $25.45 $25.49 $25.49 9,143
2023-02-03 $25.48 $25.51 $25.48 $25.49 $25.49 1,785
2023-02-02 $25.46 $25.60 $25.46 $25.60 $25.60 1,696
2023-02-01 $25.59 $25.67 $25.49 $25.61 $25.61 16,387
2023-01-31 $25.57 $25.62 $25.53 $25.54 $25.54 8,984
2023-01-30 $25.54 $25.60 $25.48 $25.53 $25.53 771,493
2023-01-27 $25.57 $25.64 $25.56 $25.59 $25.59 9,461
2023-01-26 $25.62 $25.67 $25.59 $25.62 $25.62 5,443
2023-01-25 $25.48 $25.73 $25.48 $25.69 $25.69 13,922
2023-01-24 $25.69 $25.74 $25.65 $25.68 $25.68 22,817
2023-01-23 $25.72 $25.76 $25.69 $25.72 $25.72 4,408
2023-01-20 $25.65 $25.73 $25.65 $25.72 $25.72 8,998
2023-01-19 $25.66 $25.72 $25.66 $25.68 $25.68 4,290
2023-01-18 $25.71 $25.71 $25.65 $25.67 $25.67 2,413
2023-01-17 $25.84 $25.84 $25.67 $25.70 $25.70 24,174
2023-01-13 $25.74 $25.77 $25.69 $25.75 $25.75 18,732
2023-01-12 $25.78 $25.78 $25.73 $25.75 $25.75 5,127
2023-01-11 $25.78 $25.80 $25.73 $25.78 $25.78 17,540
2023-01-10 $25.82 $25.82 $25.70 $25.76 $25.76 8,707
2023-01-09 $25.96 $25.96 $25.67 $25.71 $25.71 426,958
2023-01-06 $25.70 $26.05 $25.70 $25.76 $25.76 18,859
2023-01-05 $25.68 $25.74 $25.65 $25.73 $25.73 19,989
2023-01-04 $25.69 $25.74 $25.67 $25.73 $25.73 11,863
2023-01-03 $25.76 $25.76 $25.66 $25.74 $25.74 25,449
2022-12-30 $25.78 $25.78 $25.70 $25.76 $25.76 34,391
2022-12-29 $25.73 $25.77 $25.68 $25.73 $25.73 13,391
2022-12-28 $25.66 $25.74 $25.66 $25.69 $25.69 7,907
2022-12-27 $25.62 $25.72 $25.62 $25.69 $25.69 2,686
2022-12-23 $25.70 $25.72 $25.66 $25.72 $25.72 22,719
2022-12-22 $25.61 $25.69 $25.60 $25.69 $25.69 6,305
2022-12-21 $25.68 $25.70 $25.64 $25.66 $25.66 4,468
2022-12-20 $25.69 $25.70 $25.64 $25.70 $25.70 8,685
2022-12-19 $25.71 $25.71 $25.59 $25.64 $25.64 240,239
2022-12-16 $25.65 $25.75 $25.62 $25.71 $25.71 6,302
2022-12-15 $25.72 $25.74 $25.64 $25.66 $25.66 4,620
2022-12-14 $26.80 $26.82 $26.68 $26.79 $25.71 3,963
2022-12-13 $26.52 $26.84 $26.52 $26.78 $25.70 5,150
2022-12-12 $26.78 $26.82 $26.78 $26.81 $25.74 3,894
2022-12-09 $26.72 $26.76 $26.68 $26.72 $25.64 4,273
2022-12-08 $26.65 $26.72 $26.63 $26.68 $26.68 3,563
2022-12-07 $26.73 $26.73 $26.65 $26.71 $26.71 5,694
2022-12-06 $26.87 $26.87 $26.63 $26.70 $26.70 9,364
2022-12-05 $26.69 $26.70 $26.67 $26.70 $26.70 4,321
2022-12-02 $26.70 $26.78 $26.70 $26.77 $26.77 13,990
2022-12-01 $26.72 $26.84 $26.71 $26.77 $26.77 287,936
2022-11-30 $26.67 $26.74 $26.62 $26.74 $26.74 7,004
2022-11-29 $26.71 $26.71 $26.67 $26.71 $26.71 3,307
2022-11-28 $26.71 $26.76 $26.68 $26.69 $26.69 3,777
2022-11-25 $26.78 $27.80 $26.51 $26.75 $26.75 15,362
2022-11-23 $26.74 $26.83 $26.73 $26.80 $26.80 14,102
2022-11-22 $26.77 $26.78 $26.68 $26.74 $26.74 24,190
2022-11-21 $26.77 $26.77 $26.67 $26.74 $26.74 12,663
2022-11-18 $26.70 $26.73 $26.55 $26.71 $26.71 50,818
2022-11-17 $26.64 $26.69 $26.63 $26.68 $26.68 6,278
2022-11-16 $26.65 $26.72 $26.61 $26.64 $26.64 72,336
2022-11-15 $26.69 $26.70 $26.61 $26.65 $26.65 4,612
2022-11-14 $26.70 $26.70 $26.50 $26.64 $26.64 5,873
2022-11-11 $26.66 $26.71 $26.66 $26.69 $26.69 2,753
2022-11-10 $26.72 $26.74 $26.68 $26.69 $26.69 4,010
2022-11-09 $26.61 $26.66 $26.57 $26.57 $26.57 186,178
2022-11-08 $26.67 $26.70 $26.63 $26.64 $26.64 7,670
2022-11-07 $26.70 $26.74 $26.66 $26.69 $26.69 4,306
2022-11-04 $26.76 $26.76 $26.65 $26.69 $26.69 7,643
2022-11-03 $26.72 $26.72 $26.70 $26.71 $26.71 10,221
2022-11-02 $26.99 $27.21 $26.86 $26.88 $26.88 16,926
2022-11-01 $27.41 $27.41 $27.25 $27.27 $27.27 1,665
2022-10-31 $27.16 $27.30 $27.16 $27.26 $27.26 15,336
2022-10-28 $27.18 $27.22 $27.18 $27.21 $27.21 2,396
2022-10-27 $27.12 $27.15 $27.11 $27.12 $27.12 3,575
2022-10-26 $27.13 $27.13 $27.09 $27.09 $27.09 2,298
2022-10-25 $27.05 $27.13 $27.03 $27.11 $27.11 9,125
2022-10-24 $27.01 $27.05 $27.00 $27.02 $27.02 7,036
2022-10-21 $26.92 $27.01 $26.92 $26.98 $26.98 5,470
2022-10-20 $26.98 $26.98 $26.91 $26.96 $26.96 3,650
2022-10-19 $26.90 $26.94 $26.89 $26.92 $26.92 4,246
2022-10-18 $26.66 $26.97 $26.66 $26.96 $26.96 7,608
2022-10-17 $26.97 $27.00 $26.89 $26.91 $26.91 5,012
2022-10-14 $26.65 $26.90 $26.65 $26.88 $26.88 2,442
2022-10-13 $26.77 $26.93 $26.77 $26.90 $26.90 7,019
2022-10-12 $26.79 $26.82 $26.76 $26.82 $26.82 6,060
2022-10-11 $26.74 $26.81 $26.74 $26.75 $26.75 19,606
2022-10-10 $26.77 $26.81 $26.74 $26.79 $26.79 4,421
2022-10-07 $26.73 $26.78 $26.70 $26.75 $26.75 8,128
2022-10-06 $26.86 $26.86 $26.81 $26.81 $26.81 3,045
2022-10-05 $26.83 $26.87 $26.81 $26.86 $26.86 149,343
2022-10-04 $26.85 $26.90 $26.83 $26.90 $26.90 5,308
2022-10-03 $26.71 $26.75 $26.69 $26.74 $26.74 12,854
2022-09-30 $26.71 $26.74 $26.64 $26.64 $26.64 8,571
2022-09-29 $26.72 $26.82 $26.66 $26.73 $26.73 5,334
2022-09-28 $26.77 $26.82 $26.77 $26.80 $26.80 3,781
2022-09-27 $26.82 $26.82 $26.62 $26.72 $26.72 11,425
2022-09-26 $26.78 $26.79 $26.70 $26.71 $26.71 2,249
2022-09-23 $26.84 $26.84 $26.71 $26.73 $26.73 6,833
2022-09-22 $26.88 $26.95 $26.86 $26.91 $26.91 65,797
2022-09-21 $26.89 $26.89 $26.81 $26.82 $26.82 16,782
2022-09-20 $26.87 $26.87 $26.84 $26.87 $26.87 5,229
2022-09-19 $26.89 $26.90 $26.86 $26.88 $26.88 5,701
2022-09-16 $26.89 $26.91 $26.86 $26.87 $26.87 4,883
2022-09-15 $26.93 $26.98 $26.93 $26.94 $26.94 3,424
2022-09-14 $26.92 $27.00 $26.91 $26.96 $26.96 8,156
2022-09-13 $26.73 $26.98 $26.73 $26.93 $26.93 3,014
2022-09-12 $26.99 $27.05 $26.98 $27.00 $27.00 29,578
2022-09-09 $26.96 $27.02 $26.96 $27.00 $27.00 4,576
2022-09-08 $26.92 $26.95 $26.87 $26.95 $26.95 15,556
2022-09-07 $26.86 $26.90 $26.86 $26.90 $26.90 5,383
2022-09-06 $26.78 $26.83 $26.74 $26.79 $26.79 13,645
2022-09-02 $26.86 $26.87 $26.79 $26.80 $26.80 31,461
2022-09-01 $26.81 $26.87 $26.80 $26.87 $26.87 3,988
2022-08-31 $26.87 $26.87 $26.83 $26.83 $26.83 2,238
2022-08-30 $26.89 $26.91 $26.85 $26.88 $26.88 1,919
2022-08-29 $26.82 $26.92 $26.82 $26.85 $26.85 4,448
2022-08-26 $26.93 $26.93 $26.89 $26.89 $26.89 3,474
2022-08-25 $26.96 $27.01 $26.91 $27.01 $27.01 3,974
2022-08-24 $26.93 $26.94 $26.90 $26.90 $26.90 2,046
2022-08-23 $26.85 $27.00 $26.85 $26.91 $26.91 1,083
2022-08-22 $26.98 $27.00 $26.93 $26.99 $26.99 8,174
2022-08-19 $26.97 $27.03 $26.97 $27.03 $27.03 1,297
2022-08-18 $27.05 $27.05 $27.00 $27.03 $27.03 8,806
2022-08-17 $27.02 $27.09 $27.02 $27.05 $27.05 10,413
2022-08-16 $27.07 $27.09 $27.03 $27.06 $27.06 6,267
2022-08-15 $26.98 $27.09 $26.98 $27.09 $27.09 4,701
2022-08-12 $26.95 $27.00 $26.94 $26.99 $26.99 10,462
2022-08-11 $26.94 $27.00 $26.90 $26.94 $26.94 2,286
2022-08-10 $26.97 $27.00 $26.93 $26.95 $26.95 8,952
2022-08-09 $26.91 $26.91 $26.85 $26.89 $26.89 12,205
2022-08-08 $26.80 $26.80 $26.78 $26.78 $26.78 2,439
2022-08-05 $26.74 $26.79 $26.74 $26.79 $26.79 2,780
2022-08-04 $26.67 $26.78 $26.67 $26.73 $26.73 30,624
2022-08-03 $26.68 $26.78 $26.68 $26.78 $26.78 7,870
2022-08-02 $26.57 $26.57 $26.53 $26.55 $26.55 50,123
2022-08-01 $26.54 $26.56 $26.50 $26.52 $26.52 8,194
2022-07-29 $26.53 $26.58 $26.51 $26.54 $26.54 8,494
2022-07-28 $26.49 $26.58 $26.49 $26.55 $26.55 3,703
2022-07-27 $26.47 $26.58 $26.44 $26.58 $26.58 13,769
2022-07-26 $26.40 $26.48 $26.40 $26.44 $26.44 5,582
2022-07-25 $26.47 $26.52 $26.46 $26.49 $26.49 7,508
2022-07-22 $26.48 $26.48 $26.40 $26.45 $26.45 4,770
2022-07-21 $26.45 $26.53 $26.45 $26.53 $26.53 1,157
2022-07-20 $26.50 $26.51 $26.47 $26.49 $26.49 1,758
2022-07-19 $26.49 $26.53 $26.33 $26.49 $26.49 9,371
2022-07-18 $26.30 $26.48 $26.30 $26.40 $26.40 6,282
2022-07-15 $26.25 $26.29 $26.25 $26.29 $26.29 2,382
2022-07-14 $25.99 $26.19 $25.99 $26.19 $26.19 2,037
2022-07-13 $25.98 $26.24 $25.98 $26.21 $26.21 1,228
2022-07-12 $26.16 $26.21 $26.14 $26.15 $26.15 7,423
2022-07-11 $26.18 $26.21 $26.11 $26.16 $26.16 3,461
2022-07-08 $26.07 $26.24 $26.07 $26.24 $26.24 822
2022-07-07 $26.24 $26.28 $26.24 $26.28 $26.28 2,381
2022-07-06 $26.13 $26.18 $26.10 $26.17 $26.17 2,587
2022-07-05 $26.05 $26.12 $26.02 $26.12 $26.12 4,953
2022-07-01 $26.09 $26.12 $26.09 $26.12 $26.12 4,094
2022-06-30 $26.05 $26.10 $26.04 $26.09 $26.09 6,676
2022-06-29 $26.13 $26.13 $26.04 $26.07 $26.07 2,179
2022-06-28 $26.15 $26.15 $26.07 $26.07 $26.07 4,432
2022-06-27 $26.10 $26.13 $26.06 $26.07 $26.07 7,090
2022-06-24 $25.99 $26.09 $25.99 $26.08 $26.08 4,191
2022-06-23 $25.89 $25.91 $25.85 $25.90 $25.90 4,429
2022-06-22 $25.82 $25.87 $25.82 $25.85 $25.85 2,933
2022-06-21 $26.09 $26.09 $25.81 $25.84 $25.84 3,694
2022-06-17 $25.62 $25.71 $25.61 $25.70 $25.70 11,905
2022-06-16 $25.59 $25.59 $25.46 $25.50 $25.50 27,270
2022-06-15 $25.65 $25.76 $25.65 $25.76 $25.76 3,868
2022-06-14 $25.72 $25.72 $25.62 $25.67 $25.67 26,420
2022-06-13 $25.95 $25.95 $25.74 $25.75 $25.75 4,973
2022-06-10 $26.04 $26.11 $26.01 $26.02 $26.02 8,367
2022-06-09 $26.12 $26.18 $26.05 $26.05 $26.05 3,487
2022-06-08 $26.18 $26.18 $26.14 $26.14 $26.14 3,266
2022-06-07 $26.13 $26.18 $26.13 $26.18 $26.18 4,046
2022-06-06 $26.17 $26.17 $26.11 $26.14 $26.14 2,291
2022-06-03 $26.22 $26.30 $26.22 $26.26 $26.26 3,903
2022-06-02 $26.15 $26.30 $26.15 $26.30 $26.30 8,036
2022-06-01 $26.14 $26.20 $26.12 $26.14 $26.14 4,517
2022-05-31 $26.15 $26.20 $26.15 $26.17 $26.17 2,909
2022-05-27 $26.14 $26.19 $26.14 $26.18 $26.18 7,608
2022-05-26 $26.04 $26.14 $26.04 $26.13 $26.13 7,333
2022-05-25 $25.98 $26.02 $25.98 $26.02 $26.02 980
2022-05-24 $25.95 $25.95 $25.88 $25.95 $25.95 964
2022-05-23 $26.17 $26.17 $25.88 $25.94 $25.94 6,944
2022-05-20 $25.91 $25.91 $25.75 $25.84 $25.84 4,621
2022-05-19 $25.86 $25.86 $25.81 $25.84 $25.84 2,887
2022-05-18 $25.87 $25.91 $25.82 $25.82 $25.82 7,754
2022-05-17 $24.59 $25.97 $24.59 $25.97 $25.97 5,398
2022-05-16 $25.75 $25.81 $25.74 $25.77 $25.77 9,700
2022-05-13 $25.83 $25.89 $25.79 $25.80 $25.80 2,940
2022-05-12 $25.95 $25.96 $25.85 $25.93 $25.93 8,495
2022-05-11 $25.93 $26.09 $25.93 $25.95 $25.95 7,317
2022-05-10 $26.13 $26.20 $25.97 $26.07 $26.07 5,288
2022-05-09 $26.09 $26.09 $26.01 $26.01 $26.01 5,159
2022-05-06 $26.29 $26.33 $26.25 $26.33 $26.33 3,805
2022-05-05 $26.35 $26.37 $26.29 $26.35 $26.35 2,599
2022-05-04 $26.35 $26.41 $26.32 $26.41 $26.41 2,463
2022-05-03 $26.40 $26.40 $26.33 $26.33 $26.33 4,629
2022-05-02 $26.38 $26.43 $26.33 $26.43 $26.43 10,411
2022-04-29 $26.38 $26.38 $26.34 $26.34 $26.34 965
2022-04-28 $26.39 $26.42 $26.39 $26.42 $26.42 1,400
2022-04-27 $26.40 $26.41 $26.39 $26.39 $26.39 5,777
2022-04-26 $26.45 $26.47 $26.40 $26.40 $26.40 8,480
2022-04-25 $26.48 $26.50 $26.47 $26.49 $26.49 3,431
2022-04-22 $26.52 $26.53 $26.47 $26.51 $26.51 12,949
2022-04-21 $26.59 $26.62 $26.51 $26.52 $26.52 6,402
2022-04-20 $26.59 $26.63 $26.57 $26.59 $26.59 9,014
2022-04-19 $26.60 $26.60 $26.57 $26.60 $26.60 11,198
2022-04-18 $26.59 $26.59 $26.54 $26.56 $26.56 4,788
2022-04-14 $26.58 $26.59 $26.55 $26.58 $26.58 6,709
2022-04-13 $26.54 $26.57 $26.54 $26.57 $26.57 1,530
2022-04-12 $26.57 $26.57 $26.49 $26.54 $26.54 4,900
2022-04-11 $26.54 $26.58 $26.51 $26.51 $26.51 10,337
2022-04-08 $26.56 $26.58 $26.55 $26.58 $26.58 10,551
2022-04-07 $26.61 $26.61 $26.58 $26.60 $26.60 2,853
2022-04-06 $26.58 $26.59 $26.54 $26.57 $26.57 2,057
2022-04-05 $26.55 $26.57 $26.54 $26.56 $26.56 1,885
2022-04-04 $26.30 $26.60 $26.05 $26.60 $26.60 3,192
2022-04-01 $26.57 $26.61 $26.57 $26.59 $26.59 7,915
2022-03-31 $26.52 $26.55 $26.49 $26.51 $26.51 3,527
2022-03-30 $26.46 $26.52 $26.46 $26.48 $26.48 6,481
2022-03-29 $26.48 $26.50 $26.42 $26.50 $26.50 1,207
2022-03-28 $26.46 $26.47 $26.40 $26.47 $26.47 2,316
2022-03-25 $26.42 $26.47 $26.38 $26.44 $26.44 6,362
2022-03-24 $26.36 $26.46 $26.36 $26.40 $26.40 14,329
2022-03-23 $26.36 $26.40 $26.32 $26.36 $26.36 3,186
2022-03-22 $26.32 $26.43 $26.31 $26.39 $26.39 6,431
2022-03-21 $26.37 $26.39 $26.32 $26.35 $26.35 9,064
2022-03-18 $26.32 $26.40 $26.32 $26.39 $26.39 2,748
2022-03-17 $26.29 $26.39 $26.29 $26.33 $26.33 6,239
2022-03-16 $26.30 $26.66 $26.25 $26.38 $26.38 24,978
2022-03-15 $26.41 $26.41 $26.29 $26.36 $26.36 3,490
2022-03-14 $26.35 $26.41 $26.31 $26.41 $26.41 2,772
2022-03-11 $26.33 $26.40 $26.33 $26.34 $26.34 5,357
2022-03-10 $26.24 $26.44 $26.24 $26.40 $26.40 4,993
2022-03-09 $26.65 $26.65 $26.34 $26.38 $26.38 19,929
2022-03-08 $26.33 $26.41 $26.26 $26.29 $26.29 20,520
2022-03-07 $26.33 $26.36 $26.25 $26.26 $26.26 2,453
2022-03-04 $26.34 $26.42 $26.32 $26.37 $26.37 3,160
2022-03-03 $26.34 $26.34 $26.30 $26.33 $26.33 7,062
2022-03-02 $26.35 $26.42 $26.32 $26.37 $26.37 4,668
2022-03-01 $26.38 $26.38 $26.30 $26.36 $26.36 2,382
2022-02-28 $26.30 $26.36 $26.30 $26.34 $26.34 4,141
2022-02-25 $26.50 $26.50 $26.27 $26.38 $26.38 4,878
2022-02-24 $26.19 $26.33 $26.19 $26.33 $26.33 2,586
2022-02-23 $26.42 $26.42 $26.28 $26.30 $26.30 6,733
2022-02-22 $26.26 $26.26 $26.23 $26.26 $26.26 6,733
2022-02-18 $26.25 $26.32 $26.25 $26.29 $26.29 4,384
2022-02-17 $26.30 $26.34 $26.29 $26.30 $26.30 5,384
2022-02-16 $26.33 $26.37 $26.33 $26.33 $26.33 10,980
2022-02-15 $26.32 $26.36 $26.27 $26.28 $26.28 3,920
2022-02-14 $26.28 $26.29 $26.20 $26.25 $26.25 5,245
2022-02-11 $26.22 $26.36 $26.22 $26.28 $26.28 5,612
2022-02-10 $26.31 $26.37 $26.29 $26.37 $26.37 2,942
2022-02-09 $26.29 $26.29 $26.27 $26.27 $26.27 4,937
2022-02-08 $26.27 $26.32 $26.21 $26.21 $26.21 382,005
2022-02-07 $26.27 $26.38 $26.22 $26.22 $26.22 79,555
2022-02-04 $26.22 $26.36 $26.20 $26.22 $26.22 457,549
2022-02-03 $26.24 $26.64 $26.21 $26.23 $26.23 1,331,818
2022-02-02 $26.26 $26.26 $26.22 $26.22 $26.22 3,090
2022-02-01 $26.21 $26.22 $26.21 $26.22 $26.22 207
2022-01-31 $26.14 $26.19 $26.14 $26.19 $26.19 563
2022-01-28 $26.19 $26.19 $26.03 $26.11 $26.11 1,095
2022-01-27 $26.11 $26.11 $26.06 $26.06 $26.06 384
2022-01-26 $26.02 $26.02 $25.91 $25.91 $25.91 431
2022-01-25 $25.98 $26.03 $25.97 $26.03 $26.03 394
2022-01-24 $25.95 $26.07 $25.95 $26.07 $26.07 812
2022-01-21 $26.05 $26.05 $26.01 $26.01 $26.01 301
2022-01-20 $26.05 $26.05 $25.97 $25.97 $25.97 795
2022-01-19 $25.99 $26.02 $25.99 $26.00 $26.00 705
2022-01-18 $25.99 $25.99 $25.94 $25.94 $25.94 2,425
2022-01-14 $26.03 $26.03 $26.03 $26.03 $26.03 4,021
2022-01-13 $26.06 $26.06 $26.04 $26.04 $26.04 1,698
2022-01-12 $26.14 $26.14 $26.05 $26.07 $26.07 1,606
2022-01-11 $26.15 $26.15 $26.09 $26.12 $26.12 15,633
2022-01-10 $26.03 $26.14 $26.03 $26.14 $26.14 1,742
2022-01-07 $26.16 $26.20 $26.10 $26.12 $26.12 8,438
2022-01-06 $26.20 $26.20 $26.17 $26.17 $26.17 544
2022-01-05 $26.16 $26.16 $26.15 $26.15 $26.15 314
2022-01-04 $26.12 $26.12 $26.11 $26.11 $26.11 424
2022-01-03 $26.11 $26.11 $26.11 $26.11 $26.11 97
2021-12-31 $26.11 $26.14 $26.11 $26.14 $26.14 531
2021-12-30 $26.12 $26.14 $26.11 $26.11 $26.11 983
2021-12-29 $26.09 $26.12 $26.09 $26.12 $26.12 3,420
2021-12-28 $26.10 $26.13 $26.10 $26.10 $26.10 950
2021-12-27 $26.10 $26.15 $26.06 $26.14 $26.14 1,013
2021-12-23 $26.08 $26.10 $26.08 $26.10 $26.10 1,858
2021-12-22 $26.10 $26.11 $26.08 $26.08 $26.08 881
2021-12-21 $25.95 $26.01 $25.92 $26.01 $26.01 798
2021-12-20 $25.92 $26.05 $25.92 $26.00 $26.00 3,563
2021-12-17 $26.00 $26.87 $25.97 $26.87 $26.87 350,491
2021-12-16 $26.02 $26.02 $25.95 $25.95 $25.95 6,603
2021-12-15 $25.96 $26.06 $25.96 $26.04 $26.04 1,300
2021-12-14 $26.00 $26.02 $25.96 $25.96 $25.96 1,253
2021-12-13 $25.99 $26.02 $25.91 $26.00 $26.00 6,614
2021-12-10 $26.00 $26.05 $26.00 $26.03 $26.03 14,321
2021-12-09 $25.99 $25.99 $25.98 $25.98 $25.98 2,473
2021-12-08 $26.00 $26.00 $26.00 $26.00 $26.00 1,538
2021-12-07 $26.01 $26.01 $25.95 $25.97 $25.97 9,210
2021-12-06 $25.98 $25.98 $25.95 $25.95 $25.95 2,000
2021-12-03 $25.90 $25.94 $25.89 $25.94 $25.94 2,729
2021-12-02 $26.03 $26.03 $26.01 $26.01 $26.01 964
2021-12-01 $26.09 $26.09 $25.96 $25.96 $25.96 1,207
2021-11-30 $26.02 $26.02 $26.00 $26.00 $26.00 201
2021-11-29 $26.00 $26.02 $26.00 $26.02 $26.02 1,017
2021-11-26 $25.98 $26.02 $25.98 $26.02 $26.02 961
2021-11-24 $26.05 $26.05 $26.03 $26.04 $26.04 603
2021-11-23 $26.19 $26.19 $26.04 $26.11 $26.11 3,392
2021-11-22 $26.03 $26.03 $26.01 $26.01 $26.01 396
2021-11-19 $26.04 $26.04 $26.04 $26.04 $26.04 50
2021-11-18 $26.05 $26.08 $26.05 $26.08 $26.08 960
2021-11-17 $26.09 $26.09 $26.09 $26.09 $26.09 24
2021-11-16 $26.07 $26.07 $26.07 $26.07 $26.07 83
2021-11-15 $26.11 $26.11 $26.10 $26.10 $26.10 1,206
2021-11-12 $26.05 $26.06 $26.00 $26.06 $26.06 3,025
2021-11-11 $25.87 $26.09 $25.87 $26.02 $26.02 3,573
2021-11-10 $26.04 $26.07 $26.00 $26.01 $26.01 4,114
2021-11-09 $26.03 $26.07 $25.97 $26.05 $26.05 5,201
2021-11-08 $26.12 $26.15 $25.99 $26.05 $26.05 10,031
2021-11-05 $26.04 $26.11 $26.04 $26.10 $26.10 3,002
2021-11-04 $26.03 $26.06 $26.02 $26.06 $26.06 1,149
2021-11-03 $26.09 $26.18 $26.09 $26.18 $26.18 505
2021-11-02 $26.05 $26.05 $26.05 $26.05 $26.05 1
2021-11-01 $26.22 $26.22 $25.98 $26.03 $26.03 6,592
2021-10-29 $26.00 $26.00 $26.00 $26.00 $26.00 26
2021-10-28 $25.99 $25.99 $25.93 $25.98 $25.98 332
2021-10-27 $25.90 $25.92 $25.85 $25.92 $25.92 1,282
2021-10-26 $25.81 $25.94 $25.81 $25.91 $25.91 2,035
2021-10-25 $25.91 $25.96 $25.88 $25.93 $25.93 608
2021-10-22 $26.17 $26.17 $25.95 $25.96 $25.96 2,667
2021-10-21 $25.98 $25.98 $25.97 $25.97 $25.97 331
2021-10-20 $25.88 $25.88 $25.85 $25.88 $25.88 1,172
2021-10-19 $25.80 $25.89 $25.80 $25.87 $25.87 1,044
2021-10-18 $25.90 $25.90 $25.85 $25.85 $25.85 301
2021-10-15 $25.94 $25.94 $25.92 $25.92 $25.92 365
2021-10-14 $25.99 $26.03 $25.95 $25.95 $25.95 1,715
2021-10-13 $25.97 $26.00 $25.95 $25.98 $25.98 3,442
2021-10-12 $25.95 $25.95 $25.93 $25.93 $25.93 287
2021-10-11 $25.92 $25.92 $25.92 $25.92 $25.92 167
2021-10-08 $25.93 $25.93 $25.90 $25.93 $25.93 1,601
2021-10-07 $25.89 $25.94 $25.89 $25.89 $25.89 10,379
2021-10-06 $25.86 $25.86 $25.86 $25.86 $25.86 151
2021-10-05 $25.80 $25.83 $25.80 $25.83 $25.83 180
2021-10-04 $25.83 $25.83 $25.81 $25.81 $25.81 320
2021-10-01 $25.83 $25.90 $25.81 $25.81 $25.81 13,630
2021-09-30 $25.82 $25.82 $25.75 $25.75 $25.75 1,049
2021-09-29 $25.78 $25.78 $25.78 $25.78 $25.78 10
2021-09-28 $25.81 $25.81 $25.81 $25.81 $25.81 400
2021-09-27 $25.86 $25.86 $25.68 $25.77 $25.77 512
2021-09-24 $25.86 $25.86 $25.83 $25.83 $25.83 888
2021-09-23 $25.80 $25.80 $25.80 $25.80 $25.80 47
2021-09-22 $25.79 $25.79 $25.79 $25.79 $25.79 2
2021-09-21 $25.83 $25.83 $25.79 $25.79 $25.79 252
2021-09-20 $25.74 $25.75 $25.73 $25.75 $25.75 704
2021-09-17 $25.85 $25.85 $25.83 $25.83 $25.83 604
2021-09-16 $25.85 $25.85 $25.81 $25.84 $25.84 5,600
2021-09-15 $25.84 $25.85 $25.84 $25.85 $25.85 350
2021-09-14 $25.82 $25.82 $25.82 $25.82 $25.82 203
2021-09-13 $25.66 $25.83 $25.66 $25.80 $25.80 3,784
2021-09-10 $25.72 $25.82 $25.70 $25.79 $25.79 1,024
2021-09-09 $25.81 $25.83 $25.80 $25.80 $25.80 5,629
2021-09-08 $25.70 $25.81 $25.70 $25.80 $25.80 3,741
2021-09-07 $25.66 $25.84 $25.66 $25.80 $25.80 416
2021-09-03 $25.70 $25.85 $25.70 $25.84 $25.84 577
2021-09-02 $25.75 $25.83 $25.75 $25.83 $25.83 1,503
2021-09-01 $25.78 $25.80 $25.78 $25.79 $25.79 1,090
2021-08-31 $25.74 $25.74 $25.58 $25.74 $25.74 9,576
2021-08-30 $25.72 $25.75 $25.72 $25.75 $25.75 972
2021-08-27 $25.68 $25.75 $25.68 $25.75 $25.75 509
2021-08-26 $25.58 $25.75 $25.58 $25.73 $25.73 1,154
2021-08-25 $25.73 $25.76 $25.68 $25.68 $25.68 7,107
2021-08-24 $25.69 $25.76 $25.69 $25.73 $25.73 1,539
2021-08-23 $25.67 $25.69 $25.67 $25.68 $25.68 1,201
2021-08-20 $25.57 $25.66 $25.55 $25.66 $25.66 605
2021-08-19 $25.56 $25.62 $25.53 $25.60 $25.60 842
2021-08-18 $25.51 $25.65 $25.51 $25.65 $25.65 1,001
2021-08-17 $25.52 $25.53 $25.52 $25.52 $25.52 2,148
2021-08-16 $25.56 $25.59 $25.56 $25.59 $25.59 1,533
2021-08-13 $25.61 $25.64 $25.58 $25.58 $25.58 887
2021-08-12 $25.64 $25.67 $25.59 $25.67 $25.67 3,955
2021-08-11 $25.49 $25.65 $25.49 $25.64 $25.64 2,235
2021-08-10 $25.55 $25.64 $25.55 $25.62 $25.62 1,085
2021-08-09 $25.55 $25.56 $25.52 $25.56 $25.56 716
2021-08-06 $25.41 $25.59 $25.41 $25.56 $25.56 942
2021-08-05 $25.38 $25.56 $25.38 $25.53 $25.53 1,117
2021-08-04 $25.58 $25.58 $25.40 $25.40 $25.40 957
2021-08-03 $25.68 $25.68 $25.60 $25.60 $25.60 658
2021-08-02 $25.69 $25.69 $25.63 $25.63 $25.63 545
2021-07-30 $25.62 $25.64 $25.62 $25.64 $25.64 386
2021-07-29 $25.71 $25.71 $25.67 $25.67 $25.67 410
2021-07-28 $25.70 $25.70 $25.68 $25.68 $25.68 350
2021-07-27 $25.74 $25.74 $25.69 $25.69 $25.69 357
2021-07-26 $25.79 $25.79 $25.75 $25.75 $25.75 249
2021-07-23 $25.77 $25.80 $25.77 $25.80 $25.80 455
2021-07-22 $25.79 $25.79 $25.78 $25.78 $25.78 350
2021-07-21 $25.72 $25.78 $25.72 $25.77 $25.77 4,385
2021-07-20 $25.64 $25.70 $25.64 $25.68 $25.68 3,009
2021-07-19 $25.59 $25.68 $25.57 $25.68 $25.68 1,490
2021-07-16 $25.82 $25.82 $25.51 $25.76 $25.76 52,002
2021-07-15 $25.58 $25.68 $25.58 $25.68 $25.68 643
2021-07-14 $25.65 $25.67 $25.64 $25.64 $25.64 421
2021-07-13 $25.64 $25.65 $25.60 $25.60 $25.60 850
2021-07-12 $25.59 $25.64 $25.59 $25.64 $25.64 904
2021-07-09 $25.57 $25.68 $25.55 $25.67 $25.67 850
2021-07-08 $25.66 $25.68 $25.62 $25.63 $25.63 2,439
2021-07-07 $25.68 $25.77 $25.68 $25.77 $25.77 601
2021-07-06 $25.68 $25.80 $25.68 $25.80 $25.80 494
2021-07-02 $25.69 $25.81 $25.65 $25.78 $25.78 2,125
2021-07-01 $25.70 $25.81 $25.68 $25.78 $25.78 703
2021-06-30 $25.72 $25.81 $25.70 $25.80 $25.80 1,363
2021-06-29 $25.76 $25.82 $25.70 $25.80 $25.80 850
2021-06-28 $25.75 $25.81 $25.73 $25.81 $25.81 608
2021-06-25 $25.73 $25.83 $25.73 $25.83 $25.83 712
2021-06-24 $25.77 $25.80 $25.77 $25.80 $25.80 1,059
2021-06-23 $25.83 $25.83 $25.79 $25.79 $25.79 560
2021-06-22 $25.82 $25.82 $25.80 $25.80 $25.80 1,121
2021-06-21 $25.76 $25.86 $25.76 $25.79 $25.79 1,480
2021-06-18 $25.82 $25.82 $25.80 $25.81 $25.81 1,784
2021-06-17 $25.83 $25.85 $25.83 $25.85 $25.85 697
2021-06-16 $25.89 $25.89 $25.89 $25.89 $25.89 1,216
2021-06-15 $25.90 $25.90 $25.83 $25.89 $25.89 687
2021-06-14 $25.91 $25.91 $25.84 $25.87 $25.87 731
2021-06-11 $25.88 $25.88 $25.86 $25.86 $25.86 224
2021-06-10 $25.84 $25.88 $25.84 $25.86 $25.86 929
2021-06-09 $25.88 $25.88 $25.87 $25.87 $25.87 204
2021-06-08 $25.82 $25.87 $25.82 $25.86 $25.86 3,651
2021-06-07 $25.88 $25.88 $25.87 $25.87 $25.87 1,315
2021-06-04 $25.88 $25.88 $25.87 $25.87 $25.87 518
2021-06-03 $25.84 $25.86 $25.82 $25.84 $25.84 1,090
2021-06-02 $25.87 $25.87 $25.86 $25.86 $25.86 479
2021-06-01 $25.70 $25.85 $25.70 $25.84 $25.84 483
2021-05-28 $25.73 $25.84 $25.73 $25.84 $25.84 1,381
2021-05-27 $25.64 $25.64 $25.62 $25.62 $25.62 565
2021-05-26 $25.68 $25.68 $25.65 $25.65 $25.65 303
2021-05-25 $25.69 $25.69 $25.66 $25.66 $25.66 121
2021-05-24 $25.68 $25.72 $25.68 $25.68 $25.68 381
2021-05-21 $25.67 $25.67 $25.65 $25.65 $25.65 101
2021-05-20 $25.63 $25.64 $25.63 $25.63 $25.63 317
2021-05-19 $25.68 $25.68 $25.50 $25.61 $25.61 6,031
2021-05-18 $25.73 $25.73 $25.60 $25.60 $25.60 3,623
2021-05-17 $25.68 $25.68 $25.64 $25.68 $25.68 1,140
2021-05-14 $25.60 $25.72 $25.60 $25.70 $25.70 10,414
2021-05-13 $25.60 $25.64 $25.60 $25.64 $25.64 526
2021-05-12 $25.68 $25.68 $25.61 $25.61 $25.61 544
2021-05-11 $25.68 $25.68 $25.68 $25.68 $25.68 212
2021-05-10 $25.69 $25.69 $25.63 $25.67 $25.67 1,026
2021-05-07 $25.72 $25.72 $25.68 $25.68 $25.68 330
2021-05-06 $25.63 $25.68 $25.63 $25.64 $25.64 372
2021-05-05 $25.69 $25.69 $25.67 $25.67 $25.67 10,224
2021-05-04 $25.63 $26.23 $25.63 $25.68 $25.68 416
2021-05-03 $25.62 $25.66 $25.62 $25.63 $25.63 857
2021-04-30 $25.69 $25.69 $25.58 $25.60 $25.60 2,178
2021-04-29 $25.66 $25.66 $25.62 $25.62 $25.62 1,383
2021-04-28 $25.63 $25.72 $25.63 $25.68 $25.68 978
2021-04-27 $25.50 $25.62 $25.50 $25.62 $25.62 862
2021-04-26 $25.77 $25.77 $25.63 $25.63 $25.63 845
2021-04-23 $25.64 $25.64 $25.58 $25.63 $25.63 775
2021-04-22 $25.57 $25.57 $25.57 $25.57 $25.57 242
2021-04-21 $25.46 $25.57 $25.46 $25.57 $25.57 843
2021-04-20 $25.60 $25.61 $25.58 $25.58 $25.58 1,032
2021-04-19 $25.51 $25.52 $25.51 $25.52 $25.52 331
2021-04-16 $25.48 $25.50 $25.47 $25.47 $25.47 2,187
2021-04-15 $25.38 $25.48 $25.37 $25.43 $25.43 1,067
2021-04-14 $25.44 $25.44 $25.42 $25.42 $25.42 2,588
2021-04-13 $25.41 $25.43 $25.41 $25.43 $25.43 538
2021-04-12 $25.39 $25.42 $25.39 $25.40 $25.40 2,326
2021-04-09 $25.42 $25.42 $25.40 $25.40 $25.40 514
2021-04-08 $25.56 $25.86 $25.39 $25.39 $25.39 2,172
2021-04-07 $25.31 $25.39 $25.31 $25.37 $25.37 1,173
2021-04-06 $25.30 $25.36 $25.30 $25.34 $25.34 1,139
2021-04-05 $25.44 $25.44 $25.37 $25.37 $25.37 1,183
2021-04-01 $25.32 $25.36 $25.30 $25.36 $25.36 691
2021-03-31 $25.31 $25.31 $25.28 $25.28 $25.28 373
2021-03-30 $25.29 $25.30 $25.26 $25.26 $25.26 320
2021-03-29 $25.29 $25.29 $25.26 $25.26 $25.26 191
2021-03-26 $25.26 $25.29 $25.24 $25.29 $25.29 1,711
2021-03-25 $25.26 $25.26 $25.22 $25.22 $25.22 700
2021-03-24 $25.27 $25.31 $25.23 $25.29 $25.29 1,979
2021-03-23 $25.25 $25.28 $25.24 $25.24 $25.24 1,001
2021-03-22 $25.25 $25.30 $25.25 $25.26 $25.26 653
2021-03-19 $25.11 $25.18 $25.11 $25.16 $25.16 314
2021-03-18 $25.18 $25.18 $25.13 $25.13 $25.13 252
2021-03-17 $25.19 $25.23 $25.19 $25.23 $25.23 809
2021-03-16 $25.15 $25.18 $25.15 $25.18 $25.18 204
2021-03-15 $25.20 $25.20 $25.14 $25.20 $25.20 531
2021-03-12 $25.06 $25.20 $25.06 $25.18 $25.18 864
2021-03-11 $25.20 $25.20 $25.17 $25.17 $25.17 493
2021-03-10 $25.14 $25.16 $25.12 $25.16 $25.16 1,008
2021-03-09 $25.14 $25.17 $25.14 $25.15 $25.15 3,470
2021-03-08 $25.07 $25.10 $25.07 $25.09 $25.09 679
2021-03-05 $25.05 $25.06 $24.98 $25.06 $25.06 5,099
2021-03-04 $25.11 $25.11 $25.01 $25.01 $25.01 1,297
2021-03-03 $25.11 $25.12 $25.07 $25.07 $25.07 1,495
2021-03-02 $25.15 $25.16 $25.12 $25.12 $25.12 1,145
2021-03-01 $25.10 $25.13 $25.10 $25.13 $25.13 231
2021-02-26 $24.99 $25.06 $24.99 $25.06 $25.06 2,298
2021-02-25 $25.11 $25.11 $25.02 $25.02 $25.02 501
2021-02-24 $25.09 $25.09 $25.05 $25.06 $25.06 1,844
2021-02-23 $25.26 $25.26 $25.08 $25.09 $25.09 637
2021-02-22 $25.11 $25.11 $25.06 $25.06 $25.06 17,860
2021-02-19 $25.13 $25.13 $25.05 $25.11 $25.11 1,609
2021-02-18 $25.07 $25.09 $25.07 $25.09 $25.09 719
2021-02-17 $24.97 $25.06 $24.97 $25.02 $25.02 4,594
2021-02-16 $25.26 $25.26 $25.08 $25.08 $25.08 1,438
2021-02-12 $24.97 $25.10 $24.97 $25.10 $25.10 926
2021-02-11 $24.64 $25.03 $24.64 $24.98 $24.98 15,983
2021-02-10 $24.98 $24.98 $24.63 $24.63 $24.63 20,634
2021-02-09 $25.12 $25.12 $25.00 $25.01 $25.01 511
2021-02-08 $25.31 $25.31 $25.25 $25.25 $25.25 903
2021-02-05 $25.26 $25.26 $25.23 $25.24 $25.24 1,506
2021-02-04 $25.18 $25.23 $25.18 $25.18 $25.18 13,451
2021-02-03 $25.21 $25.22 $25.15 $25.21 $25.21 3,272
2021-02-02 $25.26 $25.26 $25.20 $25.20 $25.20 807
2021-02-01 $25.31 $25.31 $25.25 $25.25 $25.25 2,673
2021-01-29 $25.24 $25.28 $25.24 $25.27 $25.27 581
2021-01-28 $25.26 $25.30 $25.25 $25.27 $25.27 11,526
2021-01-27 $25.22 $25.25 $25.22 $25.22 $25.22 3,163
2021-01-26 $25.35 $25.38 $25.34 $25.34 $25.34 1,518
2021-01-25 $25.35 $25.45 $25.35 $25.38 $25.38 2,913
2021-01-22 $25.36 $25.43 $25.34 $25.40 $25.40 1,932
2021-01-21 $25.30 $25.41 $25.30 $25.39 $25.39 1,686
2021-01-20 $25.31 $25.34 $25.31 $25.34 $25.34 1,115
2021-01-19 $25.31 $25.32 $25.27 $25.27 $25.27 2,151
2021-01-15 $25.26 $25.26 $25.18 $25.21 $25.21 2,675
2021-01-14 $25.37 $25.37 $25.27 $25.27 $25.27 1,138
2021-01-13 $25.53 $25.53 $25.36 $25.39 $25.39 4,165
2021-01-12 $25.44 $25.45 $25.41 $25.43 $25.43 1,673
2021-01-11 $25.26 $25.40 $25.26 $25.35 $25.35 2,355
2021-01-08 $25.44 $25.44 $25.43 $25.43 $25.43 270
2021-01-07 $25.40 $25.40 $25.37 $25.37 $25.37 662
2021-01-06 $25.35 $25.35 $25.34 $25.35 $25.35 464
2021-01-05 $25.32 $25.37 $25.32 $25.35 $25.35 670
2021-01-04 $25.36 $25.36 $25.18 $25.31 $25.31 3,483
2020-12-31 $25.32 $27.86 $25.30 $25.34 $25.34 4,729
2020-12-30 $25.38 $25.38 $25.33 $25.33 $25.33 965
2020-12-29 $25.34 $25.34 $25.27 $25.29 $25.29 6,025
2020-12-28 $25.40 $25.40 $25.34 $25.34 $25.34 932
2020-12-24 $25.35 $25.35 $25.34 $25.34 $25.34 1,070
2020-12-23 $25.38 $25.38 $25.35 $25.36 $25.36 1,118
2020-12-22 $25.32 $25.32 $25.31 $25.31 $25.31 1,112
2020-12-21 $25.07 $25.31 $25.07 $25.31 $25.31 4,693
2020-12-18 $25.20 $25.24 $25.15 $25.22 $25.22 5,470
2020-12-17 $25.27 $25.27 $25.23 $25.23 $25.23 479
2020-12-16 $25.98 $26.00 $25.98 $26.00 $25.27 910
2020-12-15 $26.00 $26.00 $25.86 $25.97 $25.24 1,384
2020-12-14 $26.00 $26.00 $25.93 $25.93 $25.20 1,134
2020-12-11 $25.95 $25.95 $25.94 $25.94 $25.21 501
2020-12-10 $26.00 $26.00 $25.97 $25.97 $25.24 485
2020-12-09 $26.09 $26.09 $25.95 $25.97 $25.25 1,095
2020-12-08 $26.09 $26.09 $25.99 $26.00 $25.27 2,389
2020-12-07 $26.09 $26.09 $25.99 $25.99 $25.26 921
2020-12-04 $26.01 $26.01 $26.00 $26.01 $25.28 596
2020-12-03 $26.09 $26.09 $25.95 $25.98 $25.25 2,388
2020-12-02 $26.11 $26.11 $25.99 $25.99 $25.26 601
2020-12-01 $26.03 $26.05 $26.02 $26.02 $25.29 719
2020-11-30 $25.99 $25.99 $25.96 $25.96 $25.23 631
2020-11-27 $26.08 $26.08 $25.99 $25.99 $25.26 135
2020-11-25 $26.10 $26.10 $25.97 $26.00 $25.27 1,449
2020-11-24 $26.04 $26.04 $26.00 $26.00 $25.27 628
2020-11-23 $26.04 $26.04 $25.96 $25.96 $25.23 1,000
2020-11-20 $26.05 $26.05 $25.98 $25.98 $25.25 1,467
2020-11-19 $26.06 $26.06 $26.00 $26.01 $25.28 294
2020-11-18 $26.09 $26.09 $26.00 $26.00 $25.27 1,609
2020-11-17 $26.08 $26.08 $25.99 $26.00 $25.27 2,602
2020-11-16 $26.02 $26.05 $25.99 $25.99 $25.26 998
2020-11-13 $25.92 $25.98 $25.91 $25.98 $25.25 1,084
2020-11-12 $25.85 $25.86 $25.85 $25.86 $25.13 290
2020-11-11 $25.88 $25.88 $25.83 $25.83 $25.11 400
2020-11-10 $25.84 $25.87 $25.84 $25.86 $25.14 5,374
2020-11-09 $25.82 $25.92 $25.78 $25.78 $25.06 736
2020-11-06 $25.82 $25.82 $25.76 $25.76 $25.04 525
2020-11-05 $25.80 $25.80 $25.79 $25.79 $25.07 596
2020-11-04 $25.80 $25.80 $25.67 $25.67 $24.95 195
2020-11-03 $25.72 $25.78 $25.72 $25.76 $25.04 5,569
2020-11-02 $25.75 $25.75 $25.69 $25.69 $24.97 621
2020-10-30 $25.74 $25.74 $25.70 $25.70 $24.98 196
2020-10-29 $26.20 $26.20 $25.70 $25.71 $24.99 2,018
2020-10-28 $25.66 $25.66 $25.63 $25.63 $24.91 290
2020-10-27 $25.67 $25.71 $25.67 $25.68 $24.97 920
2020-10-26 $25.63 $25.63 $25.59 $25.61 $24.89 990
2020-10-23 $25.66 $25.68 $25.65 $25.68 $24.96 1,109
2020-10-22 $25.64 $25.66 $25.64 $25.65 $24.93 1,600
2020-10-21 $25.65 $25.69 $25.65 $25.65 $24.93 917
2020-10-20 $25.64 $25.64 $25.62 $25.62 $24.90 200
2020-10-19 $25.68 $25.68 $25.60 $25.60 $24.88 239
2020-10-16 $25.63 $25.66 $25.63 $25.64 $24.92 4,115
2020-10-15 $25.60 $25.62 $25.60 $25.60 $24.89 401
2020-10-14 $25.62 $25.64 $25.60 $25.60 $24.88 1,973
2020-10-13 $25.58 $25.58 $25.58 $25.58 $24.86 200
2020-10-12 $25.77 $25.77 $25.61 $25.61 $24.89 303
2020-10-09 $25.57 $25.61 $25.57 $25.60 $24.88 518
2020-10-08 $25.55 $25.56 $25.55 $25.56 $24.84 444
2020-10-07 $25.54 $25.55 $25.54 $25.55 $24.84 414
2020-10-06 $25.52 $25.54 $25.52 $25.53 $24.81 300
2020-10-05 $25.50 $25.53 $25.50 $25.53 $24.81 320
2020-10-02 $25.44 $25.50 $25.44 $25.49 $24.77 710
2020-10-01 $25.50 $25.50 $25.48 $25.48 $24.77 212
2020-09-30 $25.47 $25.47 $25.45 $25.45 $24.74 225
2020-09-29 $25.49 $25.49 $25.45 $25.45 $24.74 576
2020-09-28 $25.67 $25.67 $25.46 $25.46 $24.75 436
2020-09-25 $25.42 $25.43 $25.42 $25.43 $24.71 400
2020-09-24 $25.43 $25.45 $25.43 $25.44 $24.73 680
2020-09-23 $25.46 $25.46 $25.43 $25.43 $24.71 423
2020-09-22 $25.42 $25.43 $25.42 $25.43 $24.71 990
2020-09-21 $25.38 $25.38 $25.38 $25.38 $24.67 466
2020-09-18 $25.41 $25.44 $25.40 $25.42 $24.70 3,422
2020-09-17 $25.41 $25.41 $25.41 $25.41 $24.70 774
2020-09-16 $25.39 $25.41 $25.39 $25.41 $24.70 860
2020-09-15 $25.37 $25.37 $25.35 $25.35 $24.64 1,572
2020-09-14 $25.39 $25.39 $25.36 $25.36 $24.65 857
2020-09-11 $25.38 $25.38 $25.37 $25.37 $24.66 1,000
2020-09-10 $25.41 $25.41 $25.38 $25.38 $24.67 787
2020-09-09 $25.43 $25.43 $25.42 $25.42 $24.70 820
2020-09-08 $25.44 $25.45 $25.44 $25.44 $24.73 835
2020-09-04 $25.45 $25.49 $25.45 $25.48 $24.77 1,073
2020-09-03 $25.48 $25.49 $25.48 $25.48 $24.77 802
2020-09-02 $25.47 $25.50 $25.47 $25.49 $24.77 1,090
2020-09-01 $25.47 $25.47 $25.47 $25.47 $24.76 999
2020-08-31 $25.52 $25.52 $25.49 $25.50 $24.79 1,338
2020-08-28 $25.54 $25.57 $25.54 $25.57 $24.85 1,555
2020-08-27 $25.52 $25.53 $25.52 $25.53 $24.82 978
2020-08-26 $25.52 $25.52 $25.52 $25.52 $24.81 675
2020-08-25 $25.69 $25.69 $25.55 $25.56 $24.84 610
2020-08-24 $25.58 $25.58 $25.56 $25.57 $24.85 1,731
2020-08-21 $25.53 $25.54 $25.53 $25.54 $24.83 1,001
2020-08-20 $25.56 $25.57 $25.56 $25.57 $24.85 1,216
2020-08-19 $25.61 $25.63 $25.59 $25.59 $24.87 1,094
2020-08-18 $25.57 $25.61 $25.57 $25.57 $24.86 2,260
2020-08-17 $25.51 $25.55 $25.50 $25.55 $24.83 1,041
2020-08-14 $25.50 $25.50 $25.48 $25.48 $24.76 1,650
2020-08-13 $25.47 $25.47 $25.45 $25.45 $24.73 990
2020-08-12 $25.47 $25.47 $25.44 $25.44 $24.73 979
2020-08-11 $25.50 $25.53 $25.45 $25.45 $24.74 1,108
2020-08-10 $25.50 $25.56 $25.50 $25.52 $24.81 1,132
2020-08-07 $25.49 $25.53 $25.49 $25.52 $24.81 1,165
2020-08-06 $25.56 $25.56 $25.55 $25.56 $24.84 1,720
2020-08-05 $25.53 $25.54 $25.52 $25.52 $24.81 1,779
2020-08-04 $25.50 $25.50 $25.47 $25.50 $24.79 2,062
2020-08-03 $25.47 $25.51 $25.47 $25.47 $24.75 3,055
2020-07-31 $25.48 $25.48 $25.48 $25.48 $24.76 596
2020-07-30 $25.47 $25.47 $25.45 $25.46 $24.75 1,276
2020-07-29 $25.48 $25.53 $25.48 $25.50 $24.79 1,666
2020-07-28 $25.51 $25.51 $25.47 $25.47 $24.75 1,077
2020-07-27 $25.46 $25.49 $25.46 $25.49 $24.78 1,391
2020-07-24 $25.46 $25.46 $25.39 $25.45 $24.74 1,050
2020-07-23 $25.45 $25.46 $25.38 $25.43 $24.72 2,925
2020-07-22 $25.46 $25.48 $25.40 $25.40 $24.69 1,100
2020-07-21 $25.48 $25.49 $25.43 $25.43 $24.72 1,685
2020-07-20 $25.45 $25.46 $25.40 $25.46 $24.75 2,269
2020-07-17 $25.46 $25.46 $25.40 $25.42 $24.71 1,920
2020-07-16 $25.43 $25.45 $25.42 $25.42 $24.71 2,101
2020-07-15 $25.16 $25.41 $25.16 $25.35 $24.64 4,840
2020-07-14 $25.07 $25.09 $25.07 $25.09 $24.39 700
2020-07-13 $25.05 $25.08 $25.00 $25.00 $24.30 1,775
2020-07-10 $25.03 $25.07 $25.03 $25.04 $24.33 850
2020-07-09 $24.85 $24.94 $24.85 $24.94 $24.24 1,078
2020-07-08 $24.80 $24.85 $24.80 $24.84 $24.15 1,300
2020-07-07 $24.74 $24.75 $24.72 $24.72 $24.03 1,025
2020-07-06 $24.46 $24.68 $24.46 $24.68 $23.99 3,700
2020-07-02 $24.51 $24.52 $24.51 $24.52 $23.83 730
2020-07-01 $24.45 $24.53 $24.45 $24.50 $23.81 705
2020-06-30 $24.59 $24.60 $24.45 $24.45 $23.77 2,341
2020-06-29 $24.51 $24.55 $24.51 $24.54 $23.85 2,203
2020-06-26 $24.58 $24.58 $24.56 $24.56 $23.87 942
2020-06-25 $24.55 $24.60 $24.55 $24.60 $23.91 1,147
2020-06-24 $24.56 $24.61 $24.54 $24.60 $23.91 801
2020-06-23 $24.63 $24.63 $24.62 $24.62 $23.94 203
2020-06-22 $24.57 $24.57 $24.54 $24.56 $23.88 750
2020-06-19 $24.58 $24.60 $24.55 $24.55 $23.86 1,100
2020-06-18 $24.56 $24.56 $24.50 $24.52 $23.83 800
2020-06-17 $24.56 $24.61 $24.56 $24.60 $23.91 1,111
2020-06-16 $24.60 $24.60 $24.57 $24.57 $23.88 850
2020-06-15 $24.37 $24.50 $24.37 $24.48 $23.79 752
2020-06-12 $24.45 $24.45 $24.41 $24.43 $23.74 1,648
2020-06-11 $24.51 $24.52 $24.39 $24.39 $23.71 2,326
2020-06-10 $24.62 $24.63 $24.55 $24.58 $23.89 1,694
2020-06-09 $24.73 $24.73 $24.72 $24.73 $24.04 1,166
2020-06-08 $24.79 $24.80 $24.76 $24.76 $24.07 1,485
2020-06-05 $24.85 $24.88 $24.72 $24.72 $24.03 2,650
2020-06-04 $24.61 $24.64 $24.61 $24.64 $23.95 769
2020-06-03 $24.53 $24.58 $24.53 $24.55 $23.86 1,400
2020-06-02 $24.68 $24.70 $24.48 $24.48 $23.80 3,632
2020-06-01 $24.58 $24.67 $24.58 $24.63 $23.94 1,101
2020-05-29 $24.60 $24.60 $24.55 $24.55 $23.86 1,900
2020-05-28 $24.70 $24.70 $24.66 $24.66 $23.97 2,222
2020-05-27 $24.50 $24.63 $24.48 $24.63 $23.94 1,611
2020-05-26 $24.45 $24.52 $24.42 $24.52 $23.83 1,402
2020-05-22 $24.21 $24.40 $24.20 $24.38 $23.70 1,954
2020-05-21 $24.26 $24.30 $24.20 $24.22 $23.55 4,257
2020-05-20 $24.30 $24.34 $24.30 $24.30 $23.62 1,706
2020-05-19 $24.47 $24.47 $24.39 $24.39 $23.71 2,500
2020-05-18 $24.67 $24.67 $24.46 $24.48 $23.80 2,808
2020-05-15 $24.86 $24.86 $24.76 $24.81 $24.11 1,480
2020-05-14 $24.82 $24.86 $24.82 $24.84 $24.15 3,195
2020-05-13 $24.92 $24.95 $24.81 $24.83 $24.13 2,055
2020-05-12 $25.03 $25.03 $24.91 $24.91 $24.21 1,860
2020-05-11 $25.13 $25.14 $25.10 $25.10 $24.40 2,642
2020-05-08 $25.10 $25.18 $25.10 $25.13 $24.43 3,443
2020-05-07 $25.12 $25.12 $25.06 $25.12 $24.42 101,360

AltShares Merger Arbitrage ETF (ARB) News Headlines

Similar Companies to AltShares Merger Arbitrage ETF (ARB) 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.