VanEck Muni Allocation ETF (MAAX) Stock

Data as of April 24, 2024

$20.72 ($-0.03) -0.12%

VanEck Muni Allocation ETF - Daily Information

Click for more stock information on VanEck Muni Allocation ETF.

Daily Information	Data
Date	April 24, 2024
Open	$20.70
Previous Close	$20.72
High	$20.72
Low	$20.70
Adjusted Open	$20.70
Previous Adjusted Close	$20.72
Adjusted High	$20.72
Adjusted Low	$20.70

About VanEck Muni Allocation ETF (MAAX)

The Fund normally invests at least 80% of its total assets in investments the income from which is exempt from U.S. federal income tax (other than AMT). The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing, under normal circumstances, primarily in VanEck Vectors ETFs that are registered under the applicable federal securities laws and that invest in publicly traded municipal bonds that cover the U.S. dollar-denominated investment grade and below investment grade (high yield or "junk" bonds) tax-exempt bond market. While the Adviser currently anticipates that the Fund will invest primarily in other VanEck Vectors ETFs, the Fund may also invest in unaffiliated exchange-traded products ("ETPs"), which could include ETFs and closed-end funds , that invest in municipal bonds . The Fund does not have any limits on its investments in below investment grade securities ("junk" bonds), and the Fund will have indirect exposure to below investment grade securities through its investments in ETPs. The Fund’s investment policy to invest at least 80% of its total assets in investments the income from which is exempt from U.S. federal income tax (other than AMT) may not be changed without shareholder approval. The Fund may count investments that generate income subject to the AMT toward its 80% investment policy. For purposes of this policy, the term “assets” means net assets plus the amount of any borrowings for investment purposes. This percentage limitation applies at the time of the investment. The Adviser primarily uses a proprietary, rules-based allocation model (the “Municipal Allocation Model”), which considers various inputs to guide asset allocation decisions and select ETPs that provide exposure to tax-exempt investments and that the Adviser believes will offer enhanced risk-adjusted returns. The term “risk-adjusted returns” does not imply that the Adviser employs low-risk strategies or that an investment in the Fund should be considered a low-risk or no risk investment. The Municipal Allocation Model uses various indicators to generate allocation signals among tax-exempt investments. These signals are used as inputs to determine ETP allocation and individual portfolio weights. The Municipal Allocation Model utilizes various indicators to identify periods of credit and duration risk. These indicators measure various risk metrics, which include but are not limited to, market prices and trends, volatility (i.e., the measure of historic and/or predicted future variation of returns for a given security or market index), yield spreads (i.e., the difference between yields on differing fixed income securities of varying maturities, credit ratings and risk), and relative yield ratios (i.e., the yield on a security relative to the yield on a benchmark security). The Adviser anticipates that the Municipal Allocation Model will evolve over time and may incorporate additional indicators and/or remove or modify existing indicators. The Adviser allocates the Fund’s assets to those ETPs that it believes will have returns that, in the aggregate, closely correlate (before fees and expenses) to the returns of the Municipal Allocation Model. The Municipal Allocation Model typically adjusts its allocation signals on a monthly basis, and the Adviser may adjust the Fund's portfolio allocation as needed in response to such changes in the Municipal Allocation Model. The Fund may engage in active and frequent trading of portfolio securities. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer.

Invest in VanEck Muni Allocation ETF (MAAX)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for VanEck Muni Allocation ETF (MAAX)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-22	$20.70	$20.72	$20.70	$20.72	$20.72	242
2023-06-21	$20.74	$20.75	$20.74	$20.75	$20.75	807
2023-06-20	$20.75	$20.75	$20.75	$20.75	$20.75	1
2023-06-16	$20.73	$20.73	$20.73	$20.73	$20.73	22
2023-06-15	$20.70	$20.72	$20.69	$20.70	$20.70	636
2023-06-14	$20.63	$20.63	$20.63	$20.63	$20.63	100
2023-06-13	$20.63	$20.63	$20.63	$20.63	$20.63	2
2023-06-12	$20.61	$20.61	$20.61	$20.61	$20.61	1
2023-06-09	$20.61	$20.61	$20.61	$20.61	$20.61	2
2023-06-08	$20.62	$20.62	$20.62	$20.62	$20.62	18
2023-06-07	$20.57	$20.57	$20.57	$20.57	$20.57	21
2023-06-06	$20.57	$20.61	$20.57	$20.61	$20.61	226
2023-06-05	$20.58	$20.58	$20.58	$20.58	$20.58	48
2023-06-02	$20.58	$20.58	$20.52	$20.53	$20.53	606
2023-06-01	$20.60	$20.60	$20.60	$20.60	$20.60	12
2023-05-31	$20.66	$20.66	$20.66	$20.66	$20.54	12
2023-05-30	$20.57	$20.57	$20.57	$20.57	$20.45	16
2023-05-26	$20.46	$20.46	$20.46	$20.46	$20.46	2
2023-05-25	$20.40	$20.40	$20.40	$20.40	$20.40	2
2023-05-24	$20.39	$20.39	$20.36	$20.36	$20.36	203
2023-05-23	$20.45	$20.45	$20.45	$20.45	$20.45	2,548
2023-05-22	$20.54	$20.54	$20.48	$20.48	$20.48	2,548
2023-05-19	$20.54	$20.54	$20.54	$20.54	$20.54	1
2023-05-18	$20.63	$20.64	$20.63	$20.64	$20.64	181
2023-05-17	$20.77	$20.77	$20.77	$20.77	$20.77	150
2023-05-16	$20.82	$20.82	$20.82	$20.82	$20.82	7
2023-05-15	$20.84	$20.84	$20.84	$20.84	$20.84	19
2023-05-12	$20.86	$20.86	$20.86	$20.86	$20.86	9
2023-05-11	$20.90	$20.90	$20.90	$20.90	$20.90	15
2023-05-10	$20.88	$20.88	$20.88	$20.88	$20.88	2
2023-05-09	$20.78	$20.82	$20.78	$20.82	$20.82	557
2023-05-08	$20.84	$20.84	$20.84	$20.84	$20.84	11
2023-05-05	$20.93	$20.93	$20.93	$20.93	$20.93	11
2023-05-04	$20.93	$20.93	$20.91	$20.91	$20.91	546
2023-05-03	$20.87	$20.87	$20.87	$20.87	$20.87	44
2023-05-02	$20.85	$20.85	$20.85	$20.85	$20.85	259
2023-05-01	$20.76	$20.76	$20.76	$20.76	$20.76	259
2023-04-28	$20.97	$20.97	$20.97	$20.97	$20.87	5
2023-04-27	$20.91	$20.91	$20.91	$20.91	$20.80	7
2023-04-26	$20.91	$20.91	$20.91	$20.91	$20.80	8
2023-04-25	$20.95	$20.95	$20.95	$20.95	$20.84	402
2023-04-24	$20.85	$20.87	$20.85	$20.87	$20.77	402
2023-04-21	$20.77	$20.77	$20.77	$20.77	$20.77	249
2023-04-20	$20.83	$20.83	$20.83	$20.83	$20.83	12
2023-04-19	$20.77	$20.77	$20.77	$20.77	$20.77	0
2023-04-18	$20.87	$20.87	$20.87	$20.87	$20.87	27
2023-04-17	$21.05	$21.05	$21.05	$21.05	$21.05	27
2023-04-14	$21.10	$21.10	$21.10	$21.10	$21.10	14
2023-04-13	$21.17	$21.17	$21.17	$21.17	$21.17	201
2023-04-12	$21.19	$21.19	$21.19	$21.19	$21.19	1
2023-04-11	$21.15	$21.15	$21.15	$21.15	$21.15	72
2023-04-10	$21.10	$21.10	$21.10	$21.10	$21.10	8
2023-04-06	$21.14	$21.14	$21.14	$21.14	$21.14	34
2023-04-05	$21.13	$21.13	$21.13	$21.13	$21.13	34
2023-04-04	$21.05	$21.05	$21.04	$21.04	$21.04	1,043
2023-04-03	$20.99	$20.99	$20.99	$20.99	$20.99	0
2023-03-31	$21.00	$21.09	$21.00	$21.09	$21.01	602
2023-03-30	$20.98	$20.98	$20.98	$20.98	$20.90	1
2023-03-29	$20.85	$20.91	$20.85	$20.91	$20.83	252
2023-03-28	$20.87	$20.87	$20.87	$20.87	$20.87	0
2023-03-27	$20.86	$20.86	$20.86	$20.86	$20.86	0
2023-03-24	$20.89	$20.89	$20.89	$20.89	$20.89	50
2023-03-23	$20.85	$20.85	$20.85	$20.85	$20.85	4
2023-03-22	$20.79	$20.81	$20.76	$20.81	$20.81	798
2023-03-21	$20.70	$20.70	$20.70	$20.70	$20.70	2
2023-03-20	$20.77	$20.77	$20.77	$20.77	$20.77	10
2023-03-17	$20.86	$20.86	$20.86	$20.86	$20.86	10
2023-03-16	$20.80	$20.80	$20.80	$20.80	$20.80	307
2023-03-15	$20.78	$20.81	$20.78	$20.78	$20.78	307
2023-03-14	$20.73	$20.73	$20.73	$20.73	$20.73	10
2023-03-13	$20.75	$20.75	$20.75	$20.75	$20.75	10
2023-03-10	$20.68	$20.68	$20.68	$20.68	$20.68	21
2023-03-09	$20.59	$20.64	$20.59	$20.61	$20.61	5,004
2023-03-08	$20.56	$20.56	$20.56	$20.56	$20.56	7
2023-03-07	$20.54	$20.55	$20.54	$20.55	$20.55	209
2023-03-06	$20.58	$20.58	$20.58	$20.58	$20.58	47
2023-03-03	$20.58	$20.58	$20.58	$20.58	$20.58	47
2023-03-02	$20.50	$20.50	$20.50	$20.50	$20.50	3
2023-03-01	$20.55	$20.55	$20.55	$20.55	$20.55	49
2023-02-28	$20.70	$20.70	$20.70	$20.70	$20.62	1
2023-02-27	$20.65	$20.67	$20.65	$20.67	$20.67	503
2023-02-24	$20.62	$20.62	$20.62	$20.62	$20.62	3
2023-02-23	$20.72	$20.72	$20.72	$20.72	$20.72	3
2023-02-22	$20.68	$20.68	$20.68	$20.68	$20.68	1,175
2023-02-21	$20.69	$20.69	$20.66	$20.66	$20.66	1,175
2023-02-17	$20.80	$20.80	$20.80	$20.80	$20.80	100
2023-02-16	$20.90	$20.90	$20.90	$20.90	$20.90	4
2023-02-15	$21.07	$21.07	$21.07	$21.07	$21.07	1,851
2023-02-14	$21.14	$21.19	$21.14	$21.19	$21.19	1,851
2023-02-13	$21.23	$21.23	$21.23	$21.23	$21.23	107
2023-02-10	$21.25	$21.25	$21.22	$21.22	$21.22	113
2023-02-09	$21.27	$21.27	$21.24	$21.24	$21.24	101
2023-02-08	$21.28	$21.29	$21.28	$21.29	$21.29	109
2023-02-07	$21.29	$21.29	$21.25	$21.27	$21.27	2,514
2023-02-06	$21.31	$21.31	$21.29	$21.29	$21.29	206
2023-02-03	$21.39	$21.39	$21.39	$21.39	$21.39	34
2023-02-02	$21.52	$21.52	$21.52	$21.52	$21.52	8
2023-02-01	$21.46	$21.46	$21.46	$21.46	$21.46	1
2023-01-31	$21.41	$21.41	$21.41	$21.41	$21.34	376
2023-01-30	$21.33	$21.35	$21.33	$21.35	$21.28	376
2023-01-27	$21.39	$21.39	$21.37	$21.37	$21.30	149
2023-01-26	$21.44	$21.44	$21.40	$21.40	$21.40	281
2023-01-25	$21.37	$21.37	$21.37	$21.37	$21.37	202
2023-01-24	$21.41	$21.41	$21.41	$21.41	$21.41	100
2023-01-23	$21.41	$21.41	$21.41	$21.41	$21.41	111
2023-01-20	$21.43	$21.43	$21.43	$21.43	$21.43	24
2023-01-19	$21.45	$21.45	$21.45	$21.45	$21.45	0
2023-01-18	$21.40	$21.40	$21.40	$21.40	$21.40	4
2023-01-17	$21.24	$21.24	$21.24	$21.24	$21.24	4
2023-01-13	$21.27	$21.27	$21.24	$21.24	$21.24	249
2023-01-12	$21.22	$21.29	$21.22	$21.29	$21.29	1,523
2023-01-11	$21.17	$21.20	$21.17	$21.20	$21.20	575
2023-01-10	$21.07	$21.08	$21.06	$21.08	$21.08	737
2023-01-09	$21.07	$21.07	$21.07	$21.07	$21.07	270
2023-01-06	$21.01	$21.01	$21.01	$21.01	$21.01	1
2023-01-05	$20.88	$20.88	$20.88	$20.88	$20.88	1
2023-01-04	$20.89	$20.89	$20.89	$20.89	$20.89	1
2023-01-03	$20.78	$20.78	$20.78	$20.78	$20.78	12
2022-12-30	$20.73	$20.73	$20.73	$20.73	$20.73	46
2022-12-29	$20.70	$20.72	$20.70	$20.72	$20.72	251
2022-12-28	$20.67	$20.67	$20.67	$20.67	$20.67	1,635
2022-12-27	$20.71	$20.71	$20.71	$20.71	$20.64	115
2022-12-23	$20.83	$20.83	$20.83	$20.83	$20.75	5
2022-12-22	$20.86	$20.86	$20.86	$20.86	$20.79	5
2022-12-21	$20.87	$20.87	$20.87	$20.87	$20.80	9
2022-12-20	$20.84	$20.84	$20.84	$20.84	$20.76	0
2022-12-19	$20.93	$20.93	$20.93	$20.93	$20.85	202
2022-12-16	$20.98	$21.02	$20.98	$21.02	$20.95	202
2022-12-15	$21.08	$21.08	$21.08	$21.08	$21.00	39
2022-12-14	$21.11	$21.12	$21.11	$21.12	$21.05	2,057
2022-12-13	$21.16	$21.16	$21.16	$21.16	$21.08	1
2022-12-12	$21.04	$21.04	$21.04	$21.04	$20.97	12
2022-12-09	$21.04	$21.04	$21.04	$21.04	$20.96	12
2022-12-08	$21.02	$21.04	$20.99	$21.04	$20.96	1,150
2022-12-07	$21.00	$21.07	$21.00	$21.07	$20.99	572
2022-12-06	$21.01	$21.01	$21.01	$21.01	$20.93	1
2022-12-05	$20.98	$20.98	$20.98	$20.98	$20.90	126
2022-12-02	$21.02	$21.02	$21.02	$21.02	$20.95	3
2022-12-01	$20.97	$21.00	$20.97	$21.00	$20.93	1,000
2022-11-30	$20.96	$20.99	$20.96	$20.99	$20.85	1,201
2022-11-29	$20.89	$20.89	$20.89	$20.89	$20.75	2
2022-11-28	$20.82	$20.82	$20.82	$20.82	$20.69	2
2022-11-25	$20.80	$20.80	$20.80	$20.80	$20.67	348
2022-11-23	$20.84	$20.84	$20.82	$20.82	$20.68	348
2022-11-22	$20.77	$20.77	$20.77	$20.77	$20.63	2
2022-11-21	$20.68	$20.68	$20.68	$20.68	$20.55	2
2022-11-18	$20.64	$20.64	$20.64	$20.64	$20.51	500
2022-11-17	$20.64	$20.66	$20.64	$20.66	$20.53	500
2022-11-16	$20.61	$20.61	$20.61	$20.61	$20.47	200
2022-11-15	$20.47	$20.47	$20.47	$20.47	$20.34	200
2022-11-14	$20.39	$20.39	$20.31	$20.31	$20.18	471
2022-11-11	$20.40	$20.40	$20.40	$20.40	$20.40	1
2022-11-10	$20.25	$20.38	$20.25	$20.38	$20.38	475
2022-11-09	$20.01	$20.01	$20.01	$20.01	$20.01	2
2022-11-08	$19.96	$19.99	$19.96	$19.99	$19.99	2,025
2022-11-07	$19.95	$19.95	$19.93	$19.93	$19.93	651
2022-11-04	$19.96	$19.96	$19.96	$19.96	$19.96	30
2022-11-03	$19.92	$19.92	$19.92	$19.92	$19.92	30
2022-11-02	$19.95	$19.99	$19.95	$19.99	$19.99	220
2022-11-01	$19.94	$19.95	$19.94	$19.95	$19.95	400
2022-10-31	$19.95	$19.95	$19.95	$19.95	$19.95	2
2022-10-28	$19.98	$19.98	$19.98	$19.98	$19.98	3
2022-10-27	$19.97	$19.97	$19.97	$19.97	$19.97	0
2022-10-26	$19.96	$19.96	$19.96	$19.96	$19.96	400
2022-10-25	$19.93	$19.93	$19.91	$19.91	$19.91	400
2022-10-24	$19.87	$19.87	$19.87	$19.87	$19.87	104
2022-10-21	$20.03	$20.03	$20.03	$20.03	$20.03	10
2022-10-20	$20.16	$20.16	$20.16	$20.16	$20.16	499
2022-10-19	$20.21	$20.21	$20.21	$20.21	$20.21	2
2022-10-18	$20.28	$20.28	$20.28	$20.28	$20.28	1
2022-10-17	$20.27	$20.27	$20.27	$20.27	$20.27	17
2022-10-14	$20.29	$20.29	$20.29	$20.29	$20.29	100
2022-10-13	$20.25	$20.27	$20.25	$20.27	$20.27	100
2022-10-12	$20.39	$20.39	$20.39	$20.39	$20.39	10
2022-10-11	$20.36	$20.36	$20.36	$20.36	$20.36	21
2022-10-10	$20.31	$20.31	$20.31	$20.31	$20.31	5
2022-10-07	$20.38	$20.41	$20.38	$20.38	$20.38	515
2022-10-06	$20.36	$20.36	$20.36	$20.36	$20.36	5
2022-10-05	$20.37	$20.37	$20.37	$20.37	$20.37	21
2022-10-04	$20.40	$20.40	$20.40	$20.40	$20.40	1,770
2022-10-03	$20.26	$20.26	$20.25	$20.26	$20.26	1,770
2022-09-30	$20.19	$20.19	$20.19	$20.19	$20.14	0
2022-09-29	$20.23	$20.23	$20.23	$20.23	$20.18	6
2022-09-28	$20.27	$20.27	$20.27	$20.27	$20.22	6
2022-09-27	$20.24	$20.24	$20.24	$20.24	$20.19	0
2022-09-26	$20.30	$20.30	$20.30	$20.30	$20.25	0
2022-09-23	$20.45	$20.45	$20.45	$20.45	$20.45	406
2022-09-22	$20.56	$20.57	$20.56	$20.57	$20.57	406
2022-09-21	$20.67	$20.67	$20.67	$20.67	$20.67	11
2022-09-20	$20.70	$20.71	$20.70	$20.71	$20.71	153
2022-09-19	$20.79	$20.79	$20.79	$20.79	$20.79	0
2022-09-16	$20.84	$20.84	$20.84	$20.84	$20.84	1
2022-09-15	$20.91	$20.91	$20.91	$20.91	$20.91	150
2022-09-14	$20.94	$20.94	$20.94	$20.94	$20.94	4
2022-09-13	$20.99	$20.99	$20.99	$20.99	$20.99	7
2022-09-12	$21.08	$21.08	$21.08	$21.08	$21.08	7
2022-09-09	$21.09	$21.09	$21.09	$21.09	$21.09	7
2022-09-08	$21.03	$21.03	$21.03	$21.03	$21.03	116
2022-09-07	$21.10	$21.10	$21.10	$21.10	$21.10	6
2022-09-06	$21.05	$21.05	$21.05	$21.05	$21.05	22
2022-09-02	$21.21	$21.21	$21.21	$21.21	$21.21	5
2022-09-01	$21.13	$21.13	$21.13	$21.13	$21.13	0
2022-08-31	$21.37	$21.37	$21.37	$21.37	$21.32	0
2022-08-30	$21.39	$21.39	$21.39	$21.39	$21.34	0
2022-08-29	$21.43	$21.43	$21.43	$21.43	$21.37	0
2022-08-26	$21.56	$21.56	$21.56	$21.56	$21.50	2,351
2022-08-25	$21.58	$21.61	$21.58	$21.61	$21.55	2,351
2022-08-24	$21.61	$21.61	$21.61	$21.61	$21.56	0
2022-08-23	$21.64	$21.64	$21.64	$21.64	$21.59	34
2022-08-22	$21.66	$21.66	$21.66	$21.66	$21.60	34
2022-08-19	$21.73	$21.73	$21.73	$21.73	$21.68	5
2022-08-18	$21.88	$21.88	$21.88	$21.88	$21.82	3,157
2022-08-17	$21.95	$21.95	$21.83	$21.83	$21.78	3,157
2022-08-16	$22.03	$22.03	$22.03	$22.03	$21.98	5
2022-08-15	$22.09	$22.09	$22.09	$22.09	$22.03	5
2022-08-12	$22.06	$22.06	$22.06	$22.06	$22.01	0
2022-08-11	$22.01	$22.01	$22.01	$22.01	$21.95	0
2022-08-10	$22.04	$22.04	$22.04	$22.04	$21.99	2
2022-08-09	$22.01	$22.01	$22.01	$22.01	$21.96	2
2022-08-08	$22.04	$22.04	$22.04	$22.04	$21.98	6
2022-08-05	$21.99	$21.99	$21.99	$21.99	$21.93	32
2022-08-04	$22.16	$22.16	$22.16	$22.16	$22.11	17
2022-08-03	$22.13	$22.13	$22.13	$22.13	$22.07	17
2022-08-02	$22.10	$22.10	$22.10	$22.10	$22.05	2
2022-08-01	$22.13	$22.13	$22.13	$22.13	$22.08	0
2022-07-29	$22.12	$22.12	$22.12	$22.12	$22.01	120
2022-07-28	$22.01	$22.01	$22.01	$22.01	$21.91	120
2022-07-27	$21.90	$21.90	$21.90	$21.90	$21.80	0
2022-07-26	$21.80	$21.80	$21.80	$21.80	$21.70	0
2022-07-25	$21.80	$21.80	$21.80	$21.80	$21.69	0
2022-07-22	$21.83	$21.83	$21.83	$21.83	$21.72	0
2022-07-21	$21.73	$21.73	$21.73	$21.73	$21.62	83
2022-07-20	$21.71	$21.71	$21.71	$21.71	$21.61	83
2022-07-19	$21.69	$21.69	$21.69	$21.69	$21.58	0
2022-07-18	$21.69	$21.69	$21.69	$21.69	$21.58	0
2022-07-15	$21.73	$21.73	$21.73	$21.73	$21.62	3
2022-07-14	$21.65	$21.68	$21.65	$21.68	$21.58	100
2022-07-13	$21.68	$21.68	$21.68	$21.68	$21.57	4
2022-07-12	$21.71	$21.71	$21.71	$21.71	$21.60	4
2022-07-11	$21.66	$21.66	$21.66	$21.66	$21.56	65
2022-07-08	$21.61	$21.63	$21.61	$21.63	$21.53	605
2022-07-07	$21.62	$21.62	$21.62	$21.62	$21.51	14
2022-07-06	$21.62	$21.62	$21.62	$21.62	$21.51	14
2022-07-05	$21.58	$21.58	$21.58	$21.58	$21.48	6
2022-07-01	$21.54	$21.54	$21.54	$21.54	$21.44	6
2022-06-30	$21.45	$21.45	$21.45	$21.45	$21.31	4
2022-06-29	$21.29	$21.29	$21.29	$21.29	$21.16	13
2022-06-28	$21.17	$21.20	$21.17	$21.20	$21.06	251
2022-06-27	$21.16	$21.17	$21.14	$21.17	$21.03	402
2022-06-24	$21.20	$21.20	$21.20	$21.20	$21.06	3
2022-06-23	$21.13	$21.13	$21.13	$21.13	$20.99	2
2022-06-22	$21.04	$21.04	$21.04	$21.04	$20.90	2
2022-06-21	$20.92	$20.92	$20.92	$20.92	$20.79	2
2022-06-17	$20.99	$21.01	$20.99	$21.01	$20.87	150
2022-06-16	$20.97	$20.97	$20.97	$20.97	$20.83	4
2022-06-15	$21.06	$21.06	$21.03	$21.06	$20.93	245
2022-06-14	$21.00	$21.05	$21.00	$21.02	$20.89	264
2022-06-13	$21.05	$21.05	$20.83	$20.94	$20.80	3,004
2022-06-10	$21.56	$21.56	$21.54	$21.54	$21.40	1,301
2022-06-09	$21.74	$21.74	$21.74	$21.74	$21.60	3
2022-06-08	$21.85	$21.85	$21.85	$21.85	$21.71	10
2022-06-07	$21.91	$21.91	$21.91	$21.91	$21.76	43
2022-06-06	$21.95	$21.95	$21.86	$21.86	$21.72	289
2022-06-03	$22.01	$22.01	$22.01	$22.01	$21.86	19
2022-06-02	$22.07	$22.07	$22.07	$22.07	$21.93	0
2022-06-01	$22.02	$22.02	$22.02	$22.02	$21.88	11
2022-05-31	$22.06	$22.06	$22.06	$22.06	$21.86	11
2022-05-27	$22.10	$22.10	$22.10	$22.10	$21.89	38
2022-05-26	$21.91	$21.92	$21.89	$21.92	$21.72	5,602
2022-05-25	$21.75	$21.75	$21.74	$21.74	$21.54	102
2022-05-24	$21.48	$21.49	$21.48	$21.49	$21.29	407
2022-05-23	$21.34	$21.34	$21.34	$21.34	$21.14	4
2022-05-20	$21.28	$21.28	$21.28	$21.28	$21.09	4
2022-05-19	$21.17	$21.17	$21.17	$21.17	$20.97	1
2022-05-18	$21.12	$21.12	$21.12	$21.12	$20.92	1
2022-05-17	$21.21	$21.21	$21.19	$21.19	$20.99	312
2022-05-16	$21.26	$21.30	$21.26	$21.28	$21.08	4,701
2022-05-13	$21.29	$21.29	$21.29	$21.29	$21.10	60
2022-05-12	$21.40	$21.43	$21.37	$21.37	$21.18	911
2022-05-11	$21.28	$21.44	$21.28	$21.39	$21.20	944
2022-05-10	$21.44	$21.45	$21.42	$21.42	$21.23	3,801
2022-05-09	$21.42	$21.45	$21.41	$21.45	$21.26	6,570
2022-05-06	$21.52	$21.52	$21.52	$21.52	$21.32	16
2022-05-05	$21.52	$21.52	$21.52	$21.52	$21.33	14
2022-05-04	$21.58	$21.58	$21.57	$21.58	$21.38	713
2022-05-03	$21.56	$21.59	$21.56	$21.59	$21.39	172
2022-05-02	$21.60	$21.62	$21.60	$21.62	$21.42	2,991
2022-04-29	$21.72	$21.72	$21.70	$21.70	$21.46	270
2022-04-28	$21.71	$21.71	$21.69	$21.69	$21.46	203
2022-04-27	$21.67	$21.72	$21.67	$21.72	$21.48	184
2022-04-26	$21.74	$21.74	$21.74	$21.74	$21.50	10,102
2022-04-25	$21.80	$21.80	$21.73	$21.73	$21.50	10,102
2022-04-22	$21.80	$21.80	$21.80	$21.80	$21.56	0
2022-04-21	$21.83	$21.83	$21.83	$21.83	$21.59	0
2022-04-20	$21.80	$21.80	$21.80	$21.80	$21.56	1,296
2022-04-19	$21.87	$21.87	$21.86	$21.87	$21.64	9,409
2022-04-18	$21.95	$21.98	$21.95	$21.98	$21.74	1,331
2022-04-14	$22.05	$22.05	$22.05	$22.05	$21.81	9
2022-04-13	$22.05	$22.12	$22.05	$22.12	$21.88	4,153
2022-04-12	$22.14	$22.14	$22.14	$22.14	$21.90	614
2022-04-11	$22.28	$22.28	$22.23	$22.23	$21.99	2,562
2022-04-08	$22.31	$22.31	$22.31	$22.31	$22.07	5
2022-04-07	$22.39	$22.39	$22.39	$22.39	$22.15	71
2022-04-06	$22.44	$22.50	$22.41	$22.50	$22.25	1,799
2022-04-05	$22.59	$22.59	$22.59	$22.59	$22.34	20
2022-04-04	$22.62	$22.65	$22.62	$22.65	$22.40	1,360
2022-04-01	$22.64	$22.64	$22.64	$22.64	$22.39	0
2022-03-31	$22.66	$22.66	$22.66	$22.66	$22.37	0
2022-03-30	$22.60	$22.60	$22.60	$22.60	$22.31	150
2022-03-29	$22.56	$22.56	$22.56	$22.56	$22.28	150
2022-03-28	$22.57	$22.57	$22.56	$22.56	$22.27	239
2022-03-25	$22.66	$22.66	$22.64	$22.64	$22.35	625
2022-03-24	$22.78	$22.78	$22.74	$22.74	$22.44	373
2022-03-23	$22.85	$22.85	$22.81	$22.81	$22.51	300
2022-03-22	$22.86	$22.86	$22.86	$22.86	$22.57	52
2022-03-21	$22.97	$22.97	$22.92	$22.92	$22.63	1,301
2022-03-18	$23.03	$23.03	$23.03	$23.03	$22.73	0
2022-03-17	$22.98	$22.98	$22.98	$22.98	$22.69	648
2022-03-16	$22.88	$22.94	$22.88	$22.93	$22.63	648
2022-03-15	$22.92	$22.92	$22.92	$22.92	$22.63	27
2022-03-14	$22.98	$22.98	$22.98	$22.98	$22.69	55
2022-03-11	$23.18	$23.18	$23.18	$23.18	$22.88	58
2022-03-10	$23.25	$23.25	$23.25	$23.25	$22.96	33
2022-03-09	$23.31	$23.31	$23.31	$23.31	$23.01	29
2022-03-08	$23.34	$23.34	$23.33	$23.33	$23.04	519
2022-03-07	$23.49	$23.49	$23.49	$23.49	$23.19	11
2022-03-04	$23.55	$23.55	$23.55	$23.55	$23.25	91
2022-03-03	$23.59	$23.59	$23.59	$23.59	$23.29	74
2022-03-02	$23.62	$23.62	$23.62	$23.62	$23.32	113
2022-03-01	$23.62	$23.62	$23.62	$23.62	$23.31	0
2022-02-28	$23.65	$23.65	$23.58	$23.58	$23.23	430
2022-02-25	$23.57	$23.57	$23.57	$23.57	$23.22	93
2022-02-24	$23.58	$23.58	$23.58	$23.58	$23.22	1
2022-02-23	$23.55	$23.55	$23.55	$23.55	$23.20	3,090
2022-02-22	$23.62	$23.62	$23.59	$23.60	$23.24	3,090
2022-02-18	$23.55	$23.58	$23.55	$23.58	$23.22	286
2022-02-17	$23.48	$23.55	$23.48	$23.55	$23.20	308
2022-02-16	$23.43	$23.49	$23.43	$23.49	$23.14	1,525
2022-02-15	$23.39	$23.49	$23.39	$23.49	$23.13	215
2022-02-14	$23.54	$23.54	$23.54	$23.54	$23.19	298
2022-02-11	$23.58	$23.63	$23.58	$23.63	$23.28	111
2022-02-10	$23.78	$23.78	$23.73	$23.73	$23.37	4,685
2022-02-09	$23.87	$23.87	$23.87	$23.87	$23.51	4
2022-02-08	$23.87	$23.90	$23.87	$23.90	$23.54	382
2022-02-07	$23.92	$23.92	$23.92	$23.92	$23.56	9
2022-02-04	$23.96	$23.96	$23.96	$23.96	$23.60	33
2022-02-03	$23.95	$24.02	$23.93	$24.02	$23.66	4,046
2022-02-02	$23.96	$24.00	$23.96	$24.00	$23.64	1,200
2022-02-01	$23.90	$23.92	$23.90	$23.92	$23.56	2,402
2022-01-31	$23.80	$23.83	$23.78	$23.83	$23.46	2,508
2022-01-28	$23.87	$23.87	$23.87	$23.87	$23.50	13
2022-01-27	$24.01	$24.01	$23.98	$23.98	$23.61	168
2022-01-26	$24.09	$24.10	$24.00	$24.00	$23.63	2,111
2022-01-25	$24.08	$24.08	$24.08	$24.08	$23.71	104
2022-01-24	$24.19	$24.19	$24.19	$24.19	$23.82	56
2022-01-21	$24.25	$24.25	$24.25	$24.25	$23.88	163
2022-01-20	$24.28	$24.30	$24.27	$24.30	$23.92	993
2022-01-19	$24.39	$24.39	$24.34	$24.34	$23.97	199
2022-01-18	$24.40	$24.44	$24.39	$24.39	$24.01	1,840
2022-01-14	$24.48	$24.48	$24.48	$24.48	$24.10	52
2022-01-13	$24.58	$24.58	$24.54	$24.54	$24.16	1,070
2022-01-12	$24.55	$24.55	$24.53	$24.53	$24.15	915
2022-01-11	$24.55	$24.55	$24.55	$24.55	$24.17	111
2022-01-10	$24.57	$24.57	$24.57	$24.57	$24.20	11
2022-01-07	$24.69	$24.69	$24.66	$24.66	$24.28	156
2022-01-06	$24.69	$24.69	$24.69	$24.69	$24.31	10
2022-01-05	$24.76	$24.76	$24.71	$24.71	$24.33	590
2022-01-04	$24.76	$24.76	$24.76	$24.76	$24.38	156
2022-01-03	$24.76	$24.77	$24.73	$24.77	$24.39	4,254
2021-12-31	$24.81	$24.81	$24.81	$24.81	$24.42	193
2021-12-30	$24.81	$24.81	$24.81	$24.81	$24.43	29
2021-12-29	$24.80	$24.80	$24.80	$24.80	$24.41	133
2021-12-28	$24.85	$24.85	$24.85	$24.85	$24.42	10
2021-12-27	$24.85	$24.85	$24.85	$24.85	$24.42	10
2021-12-23	$24.85	$24.85	$24.82	$24.85	$24.42	699
2021-12-22	$24.85	$24.85	$24.85	$24.85	$24.42	5
2021-12-21	$24.82	$24.82	$24.82	$24.82	$24.40	5
2021-12-20	$24.85	$24.85	$24.85	$24.85	$24.42	4
2021-12-17	$24.84	$24.84	$24.84	$24.84	$24.41	4
2021-12-16	$24.81	$24.82	$24.81	$24.82	$24.40	232
2021-12-15	$24.85	$24.86	$24.81	$24.81	$24.38	900
2021-12-14	$24.83	$24.83	$24.83	$24.83	$24.40	6
2021-12-13	$24.82	$24.82	$24.82	$24.82	$24.39	1,060
2021-12-10	$24.79	$24.79	$24.79	$24.79	$24.37	1,060
2021-12-09	$24.79	$24.81	$24.77	$24.77	$24.35	1,941
2021-12-08	$24.73	$24.77	$24.72	$24.77	$24.34	1,515
2021-12-07	$24.77	$24.77	$24.77	$24.77	$24.34	75
2021-12-06	$24.77	$24.77	$24.77	$24.77	$24.34	276
2021-12-03	$24.77	$24.80	$24.77	$24.77	$24.34	218
2021-12-02	$24.79	$24.79	$24.79	$24.79	$24.36	2
2021-12-01	$24.76	$24.80	$24.76	$24.80	$24.38	151
2021-11-30	$24.84	$24.84	$24.84	$24.84	$24.36	1
2021-11-29	$24.82	$24.82	$24.82	$24.82	$24.34	57
2021-11-26	$24.80	$24.80	$24.80	$24.80	$24.33	1
2021-11-24	$24.75	$24.75	$24.75	$24.75	$24.28	1
2021-11-23	$24.80	$24.80	$24.76	$24.76	$24.28	305
2021-11-22	$24.75	$24.81	$24.75	$24.81	$24.33	2,379
2021-11-19	$24.79	$24.79	$24.79	$24.79	$24.32	0
2021-11-18	$24.76	$24.76	$24.76	$24.76	$24.29	0
2021-11-17	$24.76	$24.76	$24.76	$24.76	$24.29	1
2021-11-16	$24.78	$24.78	$24.78	$24.78	$24.30	1
2021-11-15	$24.79	$24.79	$24.79	$24.79	$24.32	6
2021-11-12	$24.82	$24.82	$24.82	$24.82	$24.35	13
2021-11-11	$24.82	$24.82	$24.82	$24.82	$24.34	400
2021-11-10	$24.80	$24.83	$24.80	$24.83	$24.36	400
2021-11-09	$24.84	$24.84	$24.84	$24.84	$24.36	1
2021-11-08	$24.77	$24.77	$24.77	$24.77	$24.30	7
2021-11-05	$24.77	$24.77	$24.77	$24.77	$24.30	27
2021-11-04	$24.70	$24.70	$24.70	$24.70	$24.23	2
2021-11-03	$24.67	$24.67	$24.67	$24.67	$24.20	108
2021-11-02	$24.65	$24.65	$24.65	$24.65	$24.18	340
2021-11-01	$24.57	$24.59	$24.57	$24.59	$24.12	1,004
2021-10-29	$24.66	$24.66	$24.66	$24.66	$24.14	201
2021-10-28	$24.58	$24.62	$24.58	$24.62	$24.10	1,606
2021-10-27	$24.61	$24.61	$24.61	$24.61	$24.09	2,058
2021-10-26	$24.58	$24.58	$24.57	$24.57	$24.05	2,058
2021-10-25	$24.58	$24.58	$24.58	$24.58	$24.06	87
2021-10-22	$24.59	$24.59	$24.59	$24.59	$24.07	101
2021-10-21	$24.58	$24.62	$24.58	$24.61	$24.09	1,259
2021-10-20	$24.67	$24.67	$24.67	$24.67	$24.14	184
2021-10-19	$24.72	$24.72	$24.68	$24.68	$24.15	184
2021-10-18	$24.68	$24.69	$24.66	$24.69	$24.17	809
2021-10-15	$24.66	$24.70	$24.66	$24.70	$24.17	1,002
2021-10-14	$24.76	$24.76	$24.70	$24.70	$24.18	109
2021-10-13	$24.66	$24.66	$24.66	$24.66	$24.14	2
2021-10-12	$24.62	$24.65	$24.62	$24.65	$24.13	501
2021-10-11	$24.62	$24.62	$24.62	$24.62	$24.10	127
2021-10-08	$24.67	$24.67	$24.67	$24.67	$24.15	28
2021-10-07	$24.71	$24.71	$24.71	$24.71	$24.18	33
2021-10-06	$24.68	$24.72	$24.68	$24.72	$24.20	2,400
2021-10-05	$24.71	$24.74	$24.71	$24.74	$24.21	276
2021-10-04	$24.83	$24.83	$24.74	$24.74	$24.21	119
2021-10-01	$24.78	$24.78	$24.78	$24.78	$24.25	60
2021-09-30	$24.84	$24.84	$24.84	$24.84	$24.26	250
2021-09-29	$24.88	$24.88	$24.81	$24.83	$24.25	794
2021-09-28	$24.89	$24.90	$24.89	$24.90	$24.32	107
2021-09-27	$25.03	$25.03	$25.03	$25.03	$24.44	14
2021-09-24	$25.05	$25.08	$25.01	$25.05	$24.46	4,946
2021-09-23	$25.15	$25.15	$25.08	$25.08	$24.50	1,719
2021-09-22	$25.17	$25.17	$25.17	$25.17	$24.59	4
2021-09-21	$25.17	$25.17	$25.17	$25.17	$24.58	3,660
2021-09-20	$25.17	$25.17	$25.17	$25.17	$24.58	408
2021-09-17	$25.15	$25.16	$25.15	$25.16	$24.57	204
2021-09-16	$25.16	$25.16	$25.16	$25.16	$24.57	108
2021-09-15	$25.16	$25.17	$25.14	$25.14	$24.56	3,392
2021-09-14	$25.12	$25.12	$25.12	$25.12	$24.53	3
2021-09-13	$25.12	$25.12	$25.12	$25.12	$24.54	54
2021-09-10	$25.10	$25.10	$25.10	$25.10	$24.51	212
2021-09-09	$25.13	$25.13	$25.13	$25.13	$24.55	16
2021-09-08	$25.10	$25.10	$25.10	$25.10	$24.52	147
2021-09-07	$25.08	$25.08	$25.08	$25.08	$24.50	156
2021-09-03	$25.18	$25.18	$25.15	$25.15	$24.57	543
2021-09-02	$25.19	$25.19	$25.19	$25.19	$24.60	6
2021-09-01	$25.17	$25.17	$25.17	$25.17	$24.59	7
2021-08-31	$25.27	$25.27	$25.18	$25.23	$24.59	1,064
2021-08-30	$25.24	$25.24	$25.24	$25.24	$24.60	12
2021-08-27	$25.21	$25.23	$25.21	$25.23	$24.59	212
2021-08-26	$25.23	$25.23	$25.23	$25.23	$24.59	4
2021-08-25	$25.25	$25.25	$25.22	$25.22	$24.58	308
2021-08-24	$25.24	$25.24	$25.24	$25.24	$24.60	4
2021-08-23	$25.33	$25.33	$25.24	$25.24	$24.60	270
2021-08-20	$25.23	$25.23	$25.23	$25.23	$24.59	8
2021-08-19	$25.29	$25.29	$25.23	$25.23	$24.59	198
2021-08-18	$25.28	$25.28	$25.25	$25.25	$24.61	214
2021-08-17	$25.18	$25.23	$25.18	$25.23	$24.59	200
2021-08-16	$25.20	$25.23	$25.20	$25.23	$24.59	272
2021-08-13	$25.27	$25.27	$25.21	$25.23	$24.59	434
2021-08-12	$25.24	$25.24	$25.24	$25.24	$24.60	124
2021-08-11	$25.26	$25.26	$25.26	$25.26	$24.62	35
2021-08-10	$25.27	$25.27	$25.27	$25.27	$24.63	18
2021-08-09	$25.28	$25.28	$25.28	$25.28	$24.64	6
2021-08-06	$25.29	$25.29	$25.29	$25.29	$24.65	243
2021-08-05	$25.31	$25.34	$25.31	$25.34	$24.70	405
2021-08-04	$25.35	$25.35	$25.35	$25.35	$24.71	2,024
2021-08-03	$25.33	$25.38	$25.33	$25.35	$24.70	1,694
2021-08-02	$25.33	$25.33	$25.33	$25.33	$24.69	25
2021-07-30	$25.41	$25.41	$25.37	$25.37	$24.68	104
2021-07-29	$25.37	$25.37	$25.37	$25.37	$24.68	5
2021-07-28	$25.31	$25.42	$25.31	$25.37	$24.67	7,200
2021-07-27	$25.38	$25.38	$25.38	$25.38	$24.69	1,249
2021-07-26	$25.40	$25.42	$25.37	$25.37	$24.68	1,249
2021-07-23	$25.35	$25.35	$25.34	$25.34	$24.65	2,263
2021-07-22	$25.40	$25.40	$25.33	$25.37	$24.68	675
2021-07-21	$25.36	$25.36	$25.36	$25.36	$24.67	51
2021-07-20	$25.59	$26.62	$25.38	$25.38	$24.68	2,609
2021-07-19	$25.36	$25.39	$25.36	$25.39	$24.70	500
2021-07-16	$25.39	$25.39	$25.39	$25.39	$24.70	2
2021-07-15	$25.37	$25.37	$25.37	$25.37	$24.67	18
2021-07-14	$25.36	$25.36	$25.36	$25.36	$24.66	73
2021-07-13	$25.29	$25.29	$25.29	$25.29	$24.60	86
2021-07-12	$25.35	$25.35	$25.34	$25.34	$24.65	407
2021-07-09	$25.37	$25.39	$25.37	$25.39	$24.69	1,256
2021-07-08	$25.28	$25.28	$25.28	$25.28	$24.59	194
2021-07-07	$25.27	$25.27	$25.27	$25.27	$24.58	1
2021-07-06	$25.15	$25.23	$25.15	$25.23	$24.54	647
2021-07-02	$25.19	$25.19	$25.19	$25.19	$24.50	107
2021-07-01	$25.17	$25.17	$25.16	$25.16	$24.47	396
2021-06-30	$25.24	$25.24	$25.24	$25.24	$24.50	3
2021-06-29	$25.19	$25.19	$25.19	$25.19	$24.45	408
2021-06-28	$25.20	$25.20	$25.15	$25.18	$24.45	408
2021-06-25	$25.21	$25.21	$25.15	$25.15	$24.42	252
2021-06-24	$25.20	$25.20	$25.20	$25.20	$24.46	37
2021-06-23	$25.18	$25.18	$25.18	$25.18	$24.44	165
2021-06-22	$25.19	$25.19	$25.19	$25.19	$24.45	6
2021-06-21	$25.19	$25.19	$25.19	$25.19	$24.45	5
2021-06-18	$25.18	$25.18	$25.18	$25.18	$24.45	14
2021-06-17	$25.21	$25.21	$25.21	$25.21	$24.47	29
2021-06-16	$25.16	$25.16	$25.16	$25.16	$24.42	7
2021-06-15	$25.21	$25.24	$25.17	$25.22	$24.48	10,718
2021-06-14	$25.33	$25.33	$25.24	$25.24	$24.50	391
2021-06-11	$25.27	$25.27	$25.27	$25.27	$24.53	132
2021-06-10	$25.24	$25.24	$25.24	$25.24	$24.50	2
2021-06-09	$25.23	$25.23	$25.23	$25.23	$24.49	66
2021-06-08	$25.14	$25.14	$25.14	$25.14	$24.41	519
2021-06-07	$25.10	$25.10	$25.10	$25.10	$24.37	73
2021-06-04	$25.14	$25.14	$25.08	$25.08	$24.35	869
2021-06-03	$25.09	$25.12	$25.05	$25.05	$24.32	1,145
2021-06-02	$24.97	$25.04	$24.97	$25.04	$24.31	160
2021-06-01	$25.03	$25.03	$25.03	$25.03	$24.30	62
2021-05-28	$25.09	$25.09	$25.09	$25.09	$24.29	8
2021-05-27	$25.07	$25.07	$25.07	$25.07	$24.27	8
2021-05-26	$25.00	$25.08	$25.00	$25.08	$24.28	1,200
2021-05-25	$24.99	$24.99	$24.99	$24.99	$24.20	200
2021-05-24	$24.99	$25.01	$24.98	$24.98	$24.19	200
2021-05-21	$24.93	$25.00	$24.92	$25.00	$24.21	1,202
2021-05-20	$24.89	$25.03	$24.89	$25.03	$24.23	2,207
2021-05-19	$24.96	$24.96	$24.96	$24.96	$24.16	65
2021-05-18	$24.96	$24.98	$24.96	$24.98	$24.18	200
2021-05-17	$24.96	$24.96	$24.96	$24.96	$24.17	17
2021-05-14	$25.02	$25.02	$24.96	$24.96	$24.16	161
2021-05-13	$24.86	$24.93	$24.86	$24.93	$24.14	105
2021-05-12	$25.00	$25.00	$24.97	$24.97	$24.18	202
2021-05-11	$24.92	$25.03	$24.91	$24.97	$24.18	4,646
2021-05-10	$24.95	$24.95	$24.95	$24.95	$24.16	9
2021-05-07	$25.04	$25.04	$24.95	$24.95	$24.16	273
2021-05-06	$24.97	$24.97	$24.97	$24.97	$24.17	0
2021-05-05	$24.99	$24.99	$24.94	$24.94	$24.14	2,700
2021-05-04	$24.90	$24.90	$24.90	$24.90	$24.11	352
2021-05-03	$24.82	$24.90	$24.82	$24.90	$24.11	352
2021-04-30	$25.02	$25.03	$24.95	$24.95	$24.11	543
2021-04-29	$24.93	$24.93	$24.93	$24.93	$24.09	30
2021-04-28	$25.04	$25.06	$24.98	$24.98	$24.14	842
2021-04-27	$25.05	$25.05	$25.04	$25.04	$24.19	218
2021-04-26	$25.00	$25.08	$25.00	$25.00	$24.16	835
2021-04-23	$25.02	$25.02	$25.01	$25.01	$24.16	288
2021-04-22	$24.88	$25.00	$24.88	$25.00	$24.16	401
2021-04-21	$24.96	$24.96	$24.96	$24.96	$24.12	7
2021-04-20	$25.02	$25.02	$25.02	$25.02	$24.17	25
2021-04-19	$25.03	$25.03	$25.00	$25.00	$24.15	205
2021-04-16	$24.95	$24.95	$24.95	$24.95	$24.11	206
2021-04-15	$24.85	$24.96	$24.85	$24.96	$24.12	681
2021-04-14	$24.79	$24.82	$24.78	$24.82	$23.98	1,500
2021-04-13	$24.75	$24.78	$24.73	$24.77	$23.93	25,284
2021-04-12	$24.74	$24.75	$24.74	$24.74	$23.90	1,524
2021-04-09	$24.75	$24.75	$24.71	$24.74	$23.90	3,467
2021-04-08	$24.66	$24.73	$24.66	$24.73	$23.89	1,171
2021-04-07	$24.67	$24.67	$24.67	$24.67	$23.84	10
2021-04-06	$24.69	$24.69	$24.69	$24.69	$23.85	27
2021-04-05	$24.75	$24.75	$24.63	$24.63	$23.80	827
2021-04-01	$24.67	$24.69	$24.66	$24.66	$23.83	644
2021-03-31	$24.66	$24.69	$24.62	$24.67	$23.79	1,011
2021-03-30	$24.69	$24.69	$24.66	$24.66	$23.78	120
2021-03-29	$24.62	$24.70	$24.62	$24.70	$23.82	643
2021-03-26	$24.68	$24.68	$24.68	$24.68	$23.80	1,582
2021-03-25	$24.75	$24.75	$24.63	$24.69	$23.81	1,582
2021-03-24	$24.65	$24.67	$24.65	$24.67	$23.79	622
2021-03-23	$24.61	$24.61	$24.61	$24.61	$23.73	350
2021-03-22	$24.61	$24.64	$24.59	$24.59	$23.71	350
2021-03-19	$24.58	$24.58	$24.58	$24.58	$23.71	11
2021-03-18	$24.57	$24.57	$24.57	$24.57	$23.70	2
2021-03-17	$24.69	$24.69	$24.69	$24.69	$23.81	200
2021-03-16	$24.72	$24.72	$24.70	$24.70	$23.82	200
2021-03-15	$24.80	$24.80	$24.66	$24.66	$23.78	2,301
2021-03-12	$24.75	$24.75	$24.69	$24.69	$23.81	228
2021-03-11	$24.81	$24.81	$24.74	$24.74	$23.86	100
2021-03-10	$24.71	$24.71	$24.71	$24.71	$23.83	6
2021-03-09	$24.69	$24.69	$24.69	$24.69	$23.81	57
2021-03-08	$24.60	$24.60	$24.60	$24.60	$23.72	104
2021-03-05	$24.51	$24.56	$24.50	$24.56	$23.69	1,161
2021-03-04	$24.63	$24.63	$23.44	$24.56	$23.69	15,026
2021-03-03	$24.60	$24.61	$24.55	$24.55	$23.67	1,223
2021-03-02	$24.58	$24.61	$24.51	$24.54	$23.67	759
2021-03-01	$24.42	$24.73	$24.42	$24.55	$23.68	2,554
2021-02-26	$24.38	$24.56	$24.38	$24.56	$23.63	273
2021-02-25	$24.53	$24.53	$24.46	$24.47	$23.55	1,850
2021-02-24	$24.67	$24.74	$24.65	$24.65	$23.72	251
2021-02-23	$24.66	$24.76	$24.66	$24.76	$23.83	200
2021-02-22	$25.03	$25.12	$24.82	$24.82	$23.89	9,091
2021-02-19	$24.96	$25.00	$24.96	$25.00	$24.05	205
2021-02-18	$25.21	$25.21	$25.07	$25.07	$24.12	300
2021-02-17	$25.23	$25.23	$25.23	$25.23	$24.28	108
2021-02-16	$25.27	$25.27	$25.24	$25.24	$24.29	877
2021-02-12	$25.28	$25.34	$25.26	$25.26	$24.31	1,909
2021-02-11	$25.27	$25.29	$25.22	$25.29	$24.34	562
2021-02-10	$25.31	$25.33	$25.22	$25.28	$24.33	1,594
2021-02-09	$25.27	$25.27	$25.14	$25.22	$24.27	932
2021-02-08	$25.22	$25.22	$25.22	$25.22	$24.27	3
2021-02-05	$25.24	$25.24	$25.17	$25.17	$24.22	2,132
2021-02-04	$25.22	$25.22	$25.16	$25.16	$24.21	566
2021-02-03	$25.15	$25.15	$25.15	$25.15	$24.20	75
2021-02-02	$25.14	$25.14	$25.14	$25.14	$24.19	89
2021-02-01	$25.10	$25.14	$25.10	$25.14	$24.19	755
2021-01-29	$25.11	$25.17	$25.11	$25.17	$24.17	401
2021-01-28	$25.12	$25.18	$25.12	$25.18	$24.18	679
2021-01-27	$25.12	$25.12	$25.10	$25.10	$24.10	714
2021-01-26	$25.17	$25.17	$25.13	$25.13	$24.13	1,482
2021-01-25	$25.15	$25.15	$25.14	$25.14	$24.14	3,067
2021-01-22	$25.11	$25.12	$25.11	$25.12	$24.12	180
2021-01-21	$25.13	$25.13	$25.09	$25.09	$24.09	2,003
2021-01-20	$25.09	$25.09	$25.09	$25.09	$24.09	1,000
2021-01-19	$25.05	$25.05	$25.05	$25.05	$24.05	54
2021-01-15	$25.04	$25.04	$25.02	$25.02	$24.02	237
2021-01-14	$25.00	$25.00	$25.00	$25.00	$24.00	61
2021-01-13	$24.91	$24.97	$24.91	$24.97	$23.98	911
2021-01-12	$24.96	$24.96	$24.96	$24.96	$23.97	8,120
2021-01-11	$24.86	$25.02	$24.86	$24.94	$23.94	8,120
2021-01-08	$25.03	$25.03	$24.95	$24.95	$23.96	395
2021-01-07	$24.98	$24.98	$24.98	$24.98	$23.99	1
2021-01-06	$25.00	$25.00	$25.00	$25.00	$24.00	15
2021-01-05	$24.95	$24.95	$24.95	$24.95	$23.95	4,055
2021-01-04	$24.91	$24.96	$24.82	$24.90	$23.91	1,435
2020-12-31	$24.91	$24.91	$24.91	$24.91	$23.91	127
2020-12-30	$24.91	$24.91	$24.91	$24.91	$23.91	13
2020-12-29	$24.91	$24.91	$24.91	$24.91	$23.91	513
2020-12-28	$25.04	$25.04	$24.93	$24.93	$23.88	513
2020-12-24	$24.95	$24.95	$24.94	$24.94	$23.89	258
2020-12-23	$24.89	$24.89	$24.89	$24.89	$23.85	5
2020-12-22	$24.81	$24.91	$24.81	$24.91	$23.86	302
2020-12-21	$24.84	$24.98	$24.82	$24.91	$23.86	1,693
2020-12-18	$24.95	$24.95	$24.95	$24.95	$23.91	10
2020-12-17	$24.89	$24.89	$24.89	$24.89	$23.85	0
2020-12-16	$24.87	$24.87	$24.87	$24.87	$23.83	5
2020-12-15	$24.86	$24.86	$24.86	$24.86	$23.82	5
2020-12-14	$24.92	$24.92	$24.85	$24.85	$23.81	2,528
2020-12-11	$24.86	$24.86	$24.86	$24.86	$23.82	303
2020-12-10	$24.88	$24.88	$24.82	$24.82	$23.78	1,003
2020-12-09	$24.86	$24.86	$24.79	$24.79	$23.75	1,034
2020-12-08	$24.86	$24.92	$24.81	$24.82	$23.78	14,706
2020-12-07	$24.83	$24.83	$24.83	$24.83	$23.79	36
2020-12-04	$24.80	$24.80	$24.80	$24.80	$23.76	1,378
2020-12-03	$24.67	$24.76	$24.67	$24.76	$23.72	1,129
2020-12-02	$24.63	$24.63	$24.63	$24.63	$23.60	214
2020-12-01	$24.79	$24.79	$24.64	$24.65	$23.62	666
2020-11-30	$24.58	$24.69	$24.58	$24.69	$23.60	400
2020-11-27	$24.72	$24.72	$24.72	$24.72	$23.63	2,341
2020-11-25	$24.77	$24.78	$24.72	$24.72	$23.63	2,341
2020-11-24	$24.77	$24.77	$24.69	$24.69	$23.60	503
2020-11-23	$24.72	$24.72	$24.68	$24.68	$23.59	1,200
2020-11-20	$24.59	$24.76	$24.59	$24.69	$23.60	6,805
2020-11-19	$24.74	$24.74	$24.66	$24.66	$23.58	326
2020-11-18	$24.53	$24.53	$24.53	$24.53	$23.45	1
2020-11-17	$24.54	$24.54	$24.54	$24.54	$23.46	1
2020-11-16	$24.46	$24.53	$24.46	$24.46	$23.38	1,000
2020-11-13	$24.50	$24.51	$24.45	$24.45	$23.37	719
2020-11-12	$24.37	$24.37	$24.37	$24.37	$23.29	74
2020-11-11	$24.37	$24.37	$24.37	$24.37	$23.30	1
2020-11-10	$24.46	$24.47	$24.39	$24.39	$23.31	2,701
2020-11-09	$24.44	$24.53	$24.39	$24.39	$23.31	8,069
2020-11-06	$24.48	$24.50	$24.42	$24.42	$23.34	2,217
2020-11-05	$24.36	$24.36	$24.29	$24.29	$23.22	208
2020-11-04	$24.44	$24.44	$24.39	$24.39	$23.32	354
2020-11-03	$24.23	$24.23	$24.23	$24.23	$23.16	1
2020-11-02	$24.15	$24.22	$24.15	$24.22	$23.15	307
2020-10-30	$24.23	$24.25	$24.23	$24.24	$23.12	1,325
2020-10-29	$24.20	$24.28	$24.19	$24.28	$23.16	4,086
2020-10-28	$24.18	$24.23	$24.18	$24.23	$23.11	371
2020-10-27	$24.31	$24.31	$24.24	$24.24	$23.12	201
2020-10-26	$24.22	$24.37	$24.22	$24.30	$23.17	649
2020-10-23	$24.28	$24.28	$24.28	$24.28	$23.15	20
2020-10-22	$24.30	$24.30	$24.30	$24.30	$23.18	13
2020-10-21	$24.29	$24.29	$24.29	$24.29	$23.16	0
2020-10-20	$24.28	$24.28	$24.28	$24.28	$23.15	22
2020-10-19	$24.28	$24.28	$24.28	$24.28	$23.15	22
2020-10-16	$24.30	$24.30	$24.29	$24.29	$23.17	200
2020-10-15	$24.29	$24.29	$24.29	$24.29	$23.16	53
2020-10-14	$24.24	$24.27	$24.24	$24.27	$23.15	656
2020-10-13	$24.18	$24.30	$24.18	$24.30	$23.18	1,825
2020-10-12	$24.30	$24.30	$24.30	$24.30	$23.17	0
2020-10-09	$24.28	$24.28	$24.28	$24.28	$23.16	26
2020-10-08	$24.27	$24.27	$24.27	$24.27	$23.15	198
2020-10-07	$24.38	$24.38	$24.24	$24.24	$23.12	493
2020-10-06	$24.33	$24.33	$24.33	$24.33	$23.20	2,983
2020-10-05	$24.29	$24.33	$24.28	$24.33	$23.20	2,983
2020-10-02	$24.32	$24.32	$24.32	$24.32	$23.19	1
2020-10-01	$24.34	$24.40	$24.34	$24.40	$23.27	428
2020-09-30	$24.52	$24.52	$24.43	$24.43	$23.25	1,793
2020-09-29	$24.50	$24.50	$24.50	$24.50	$23.31	400
2020-09-28	$24.44	$24.53	$24.44	$24.45	$23.27	400
2020-09-25	$24.51	$24.51	$24.45	$24.45	$23.26	143
2020-09-24	$24.45	$24.54	$24.45	$24.47	$23.28	5,701
2020-09-23	$24.53	$24.55	$24.48	$24.51	$23.32	1,346
2020-09-22	$24.52	$24.52	$24.48	$24.48	$23.29	437
2020-09-21	$24.51	$24.51	$24.51	$24.51	$23.32	106
2020-09-18	$24.48	$24.54	$24.47	$24.50	$23.32	17,155
2020-09-17	$24.41	$24.41	$24.41	$24.41	$23.23	11
2020-09-16	$24.52	$24.53	$24.44	$24.44	$23.25	8,854
2020-09-15	$24.44	$24.52	$24.44	$24.52	$23.33	366
2020-09-14	$24.44	$24.44	$24.44	$24.44	$23.26	100
2020-09-11	$24.43	$24.43	$24.43	$24.43	$23.25	1
2020-09-10	$24.43	$24.43	$24.43	$24.43	$23.24	1
2020-09-09	$24.60	$24.60	$24.45	$24.45	$23.27	107
2020-09-08	$24.33	$24.33	$24.32	$24.33	$23.15	1,028
2020-09-04	$24.35	$24.40	$24.32	$24.40	$23.22	7,428
2020-09-03	$24.41	$24.41	$24.41	$24.41	$23.22	102
2020-09-02	$24.38	$24.40	$24.36	$24.38	$23.20	2,649
2020-09-01	$24.52	$24.52	$24.41	$24.41	$23.22	1,428
2020-08-31	$24.55	$24.55	$24.51	$24.51	$23.26	251
2020-08-28	$24.53	$24.53	$24.53	$24.53	$23.28	131
2020-08-27	$24.52	$24.52	$24.52	$24.52	$23.28	2,900
2020-08-26	$24.53	$24.58	$24.52	$24.54	$23.29	2,900
2020-08-25	$24.70	$24.70	$24.57	$24.64	$23.39	776
2020-08-24	$24.64	$24.64	$24.64	$24.64	$23.39	234
2020-08-21	$24.57	$24.57	$24.57	$24.57	$23.32	75
2020-08-20	$24.59	$24.59	$24.59	$24.59	$23.34	65
2020-08-19	$24.58	$24.65	$24.58	$24.65	$23.40	2,551
2020-08-18	$24.68	$24.69	$24.68	$24.69	$23.44	1,051
2020-08-17	$24.66	$24.69	$24.66	$24.69	$23.44	247
2020-08-14	$24.74	$24.78	$24.74	$24.78	$23.52	6,041
2020-08-13	$24.80	$24.80	$24.74	$24.74	$23.48	111
2020-08-12	$24.75	$24.75	$24.75	$24.75	$23.49	10
2020-08-11	$24.68	$24.76	$24.68	$24.76	$23.50	756
2020-08-10	$24.76	$24.76	$24.76	$24.76	$23.50	58
2020-08-07	$24.65	$24.73	$24.65	$24.73	$23.47	105
2020-08-06	$24.60	$24.78	$24.60	$24.73	$23.47	18,522
2020-08-05	$24.60	$24.60	$24.59	$24.59	$23.34	1,571
2020-08-04	$24.60	$24.60	$24.60	$24.60	$23.35	4,126
2020-08-03	$24.58	$24.58	$24.55	$24.55	$23.30	506
2020-07-31	$24.60	$24.60	$24.55	$24.57	$23.26	981
2020-07-30	$24.69	$24.69	$24.62	$24.62	$23.32	791
2020-07-29	$24.60	$24.60	$24.60	$24.60	$23.30	1
2020-07-28	$24.48	$24.50	$24.48	$24.50	$23.20	4,369
2020-07-27	$24.48	$24.48	$24.48	$24.48	$23.18	400
2020-07-24	$24.47	$24.47	$24.46	$24.46	$23.16	501
2020-07-23	$24.48	$24.48	$24.46	$24.46	$23.16	401
2020-07-22	$24.46	$24.48	$24.46	$24.47	$23.17	1,119
2020-07-21	$24.42	$24.43	$24.42	$24.43	$23.14	300
2020-07-20	$24.36	$24.44	$24.36	$24.44	$23.14	2,700
2020-07-17	$24.41	$24.47	$24.41	$24.47	$23.17	400
2020-07-16	$24.39	$24.40	$24.39	$24.40	$23.11	1,300
2020-07-15	$24.37	$24.37	$24.37	$24.37	$23.08	400
2020-07-14	$24.30	$24.33	$24.30	$24.33	$23.04	400
2020-07-13	$24.28	$24.37	$24.28	$24.31	$23.02	2,400
2020-07-10	$24.36	$24.36	$24.13	$24.22	$22.94	496
2020-07-09	$24.23	$24.23	$24.23	$24.23	$22.94	48
2020-07-08	$24.13	$24.20	$24.13	$24.20	$22.91	132
2020-07-07	$24.15	$24.22	$24.08	$24.15	$22.87	1,260
2020-07-06	$24.27	$24.27	$24.06	$24.13	$22.85	1,719
2020-07-02	$24.21	$24.22	$24.21	$24.21	$22.93	1,500
2020-07-01	$24.20	$24.20	$24.20	$24.20	$22.91	4
2020-06-30	$24.19	$24.19	$24.19	$24.19	$22.86	4
2020-06-29	$24.21	$24.22	$24.08	$24.15	$22.82	4,248
2020-06-26	$24.02	$24.18	$24.02	$24.18	$22.86	800
2020-06-25	$24.15	$24.15	$24.15	$24.15	$22.82	63
2020-06-24	$24.16	$24.16	$24.16	$24.16	$22.84	25
2020-06-23	$24.22	$24.22	$24.14	$24.14	$22.82	200
2020-06-22	$24.13	$24.29	$24.13	$24.29	$22.95	300
2020-06-19	$24.10	$24.17	$24.09	$24.17	$22.84	4,100
2020-06-18	$24.04	$24.09	$24.04	$24.09	$22.77	200
2020-06-17	$24.04	$24.04	$24.04	$24.04	$22.72	100
2020-06-16	$24.14	$24.14	$24.14	$24.14	$22.81	1
2020-06-15	$24.07	$24.11	$24.05	$24.11	$22.78	2,296
2020-06-12	$24.10	$24.10	$24.09	$24.09	$22.77	200
2020-06-11	$23.98	$23.99	$23.98	$23.99	$22.68	2,100
2020-06-10	$24.04	$24.04	$24.04	$24.04	$22.72	1
2020-06-09	$24.01	$24.01	$24.01	$24.01	$22.69	1
2020-06-08	$24.04	$24.04	$23.96	$23.96	$22.65	1,687
2020-06-05	$23.90	$24.03	$23.90	$24.00	$22.68	1,012
2020-06-04	$23.70	$23.88	$23.70	$23.85	$22.54	11,396
2020-06-03	$23.80	$23.80	$23.80	$23.80	$22.50	14
2020-06-02	$23.89	$23.89	$23.82	$23.82	$22.51	500
2020-06-01	$23.70	$23.75	$23.70	$23.75	$22.45	100
2020-05-29	$23.69	$23.85	$23.69	$23.84	$22.51	530
2020-05-28	$23.79	$23.79	$23.79	$23.79	$22.45	31
2020-05-27	$23.86	$23.86	$23.72	$23.79	$22.46	7,500
2020-05-26	$23.76	$23.76	$23.76	$23.76	$22.43	5
2020-05-22	$23.76	$23.76	$23.76	$23.76	$22.43	1
2020-05-21	$23.59	$23.65	$23.58	$23.65	$22.33	1,500
2020-05-20	$23.57	$23.67	$23.57	$23.67	$22.34	200
2020-05-19	$23.50	$23.53	$23.50	$23.53	$22.21	100
2020-05-18	$23.49	$23.50	$23.46	$23.50	$22.18	2,575
2020-05-15	$23.49	$23.49	$23.49	$23.49	$22.18	500
2020-05-14	$23.40	$23.40	$23.40	$23.40	$22.09	6
2020-05-13	$23.30	$23.32	$23.30	$23.32	$22.02	1,200
2020-05-12	$23.34	$23.34	$23.34	$23.34	$22.03	3
2020-05-11	$23.21	$23.40	$23.21	$23.24	$21.94	6,000
2020-05-08	$22.99	$23.08	$22.99	$23.08	$21.78	5,091
2020-05-07	$23.04	$23.11	$22.98	$23.08	$21.79	7,800
2020-05-06	$22.91	$23.04	$22.91	$22.93	$21.65	2,622
2020-05-05	$22.86	$23.03	$22.86	$22.99	$21.70	2,400
2020-05-04	$22.79	$22.79	$22.79	$22.79	$21.51	201
2020-05-01	$22.82	$22.82	$22.82	$22.82	$21.54	13
2020-04-30	$22.83	$22.93	$22.80	$22.82	$21.44	3,611
2020-04-29	$22.95	$23.02	$22.95	$23.00	$21.61	555
2020-04-28	$22.95	$23.04	$22.94	$23.00	$21.61	1,646
2020-04-27	$22.98	$22.98	$22.97	$22.98	$21.59	300
2020-04-24	$22.86	$22.97	$22.86	$22.97	$21.58	1,300
2020-04-23	$23.04	$23.04	$23.04	$23.04	$21.65	25
2020-04-22	$22.92	$23.04	$22.92	$23.04	$21.65	2,500
2020-04-21	$23.00	$23.08	$23.00	$23.08	$21.68	500
2020-04-20	$23.05	$23.05	$22.99	$23.00	$21.61	600
2020-04-17	$23.00	$23.07	$22.92	$23.07	$21.68	8,255
2020-04-16	$23.12	$23.12	$23.02	$23.02	$21.63	226
2020-04-15	$23.13	$23.14	$23.13	$23.14	$21.75	300
2020-04-14	$23.01	$23.01	$23.01	$23.01	$21.62	57
2020-04-13	$23.21	$23.21	$23.01	$23.01	$21.62	801
2020-04-09	$23.05	$23.07	$22.77	$23.07	$21.67	3,800
2020-04-08	$22.89	$22.89	$22.89	$22.89	$21.51	65
2020-04-07	$23.26	$23.26	$22.70	$22.89	$21.51	10,000
2020-04-06	$22.67	$22.77	$22.67	$22.77	$21.39	600
2020-04-03	$22.50	$22.79	$22.40	$22.79	$21.41	3,100
2020-04-02	$22.10	$22.56	$22.10	$22.56	$21.19	476
2020-04-01	$23.21	$23.21	$22.25	$22.25	$20.91	100
2020-03-31	$23.85	$23.85	$23.33	$23.33	$21.87	321
2020-03-30	$23.60	$24.05	$23.60	$23.81	$22.31	968
2020-03-27	$23.65	$23.87	$23.65	$23.72	$22.22	1,700
2020-03-26	$23.97	$24.22	$23.97	$24.22	$22.70	210
2020-03-25	$23.10	$23.10	$23.10	$23.10	$21.64	55
2020-03-24	$21.00	$21.60	$21.00	$21.60	$20.24	300
2020-03-23	$19.49	$19.49	$19.06	$19.27	$18.06	2,828
2020-03-20	$19.00	$19.99	$18.94	$19.66	$18.42	5,000
2020-03-19	$18.82	$18.82	$18.82	$18.82	$17.63	108
2020-03-18	$21.86	$21.88	$19.77	$19.77	$18.52	38,700
2020-03-17	$22.10	$22.24	$22.06	$22.23	$20.83	7,400
2020-03-16	$21.81	$22.14	$21.81	$21.91	$20.53	7,500
2020-03-13	$22.71	$22.94	$22.67	$22.78	$21.35	3,700
2020-03-12	$23.40	$23.40	$19.87	$22.07	$20.68	13,205
2020-03-11	$25.05	$25.05	$24.48	$24.52	$22.97	21,900
2020-03-10	$25.58	$25.58	$25.17	$25.22	$23.63	2,129
2020-03-09	$26.10	$26.10	$25.66	$25.72	$24.10	19,768
2020-03-06	$26.32	$26.32	$26.21	$26.24	$24.59	4,000
2020-03-05	$26.31	$26.35	$26.30	$26.33	$24.67	3,700
2020-03-04	$26.29	$26.32	$26.29	$26.30	$24.65	640
2020-03-03	$26.40	$26.40	$26.28	$26.28	$24.62	1,800
2020-03-02	$26.28	$26.36	$26.28	$26.33	$24.67	11,622
2020-02-28	$26.50	$26.50	$26.26	$26.31	$24.61	12,193
2020-02-27	$26.44	$26.48	$26.43	$26.45	$24.75	9,798
2020-02-26	$26.43	$26.43	$26.43	$26.43	$24.73	800
2020-02-25	$26.45	$26.46	$26.41	$26.42	$24.72	3,700
2020-02-24	$26.36	$26.36	$26.32	$26.36	$24.66	600
2020-02-21	$26.25	$26.27	$26.24	$26.24	$24.55	1,700
2020-02-20	$26.17	$26.17	$26.17	$26.17	$24.48	312
2020-02-19	$26.14	$26.14	$26.11	$26.12	$24.43	1,011
2020-02-18	$26.10	$26.10	$26.10	$26.10	$24.42	43
2020-02-14	$26.09	$26.10	$26.07	$26.07	$24.39	5,400
2020-02-13	$26.07	$26.07	$26.04	$26.04	$24.36	1,885
2020-02-12	$26.02	$26.06	$26.00	$26.05	$24.37	2,392
2020-02-11	$26.00	$26.00	$26.00	$26.00	$24.32	339
2020-02-10	$25.97	$26.05	$25.97	$26.03	$24.35	6,629
2020-02-07	$26.01	$26.01	$25.99	$25.99	$24.32	700
2020-02-06	$25.94	$25.99	$25.94	$25.98	$24.31	1,175
2020-02-05	$26.00	$26.00	$25.98	$25.98	$24.31	23,153
2020-02-04	$26.01	$26.02	$26.00	$26.01	$24.33	4,300
2020-02-03	$26.13	$26.13	$26.00	$26.05	$24.37	830
2020-01-31	$26.10	$26.10	$26.06	$26.08	$24.35	8,849
2020-01-30	$26.10	$26.10	$26.06	$26.06	$24.33	5,883
2020-01-29	$26.06	$26.07	$26.05	$26.07	$24.34	9,229
2020-01-28	$26.01	$26.04	$26.01	$26.02	$24.30	18,738
2020-01-27	$26.02	$26.04	$26.02	$26.02	$24.29	20,000
2020-01-24	$25.98	$25.98	$25.97	$25.97	$24.24	4,600
2020-01-23	$25.90	$25.93	$25.90	$25.93	$24.21	900
2020-01-22	$25.90	$25.91	$25.88	$25.88	$24.17	300
2020-01-21	$25.88	$25.88	$25.87	$25.87	$24.16	200
2020-01-17	$25.86	$25.87	$25.81	$25.85	$24.13	12,300
2020-01-16	$25.88	$25.88	$25.88	$25.88	$24.17	500
2020-01-15	$25.78	$25.82	$25.78	$25.82	$24.11	351
2020-01-14	$25.79	$25.80	$25.79	$25.80	$24.09	600
2020-01-13	$25.74	$25.78	$25.74	$25.78	$24.07	702
2020-01-10	$25.79	$25.80	$25.77	$25.77	$24.07	384
2020-01-09	$25.76	$25.78	$25.76	$25.78	$24.07	200
2020-01-08	$25.76	$25.76	$25.76	$25.76	$24.05	18
2020-01-07	$25.73	$25.78	$25.71	$25.75	$24.04	14,136
2020-01-06	$25.71	$25.73	$25.71	$25.73	$24.03	1,012
2020-01-03	$25.64	$25.66	$25.64	$25.66	$23.96	200
2020-01-02	$25.58	$25.58	$25.58	$25.58	$23.88	900
2019-12-31	$25.56	$25.56	$25.56	$25.56	$23.87	14
2019-12-30	$25.58	$25.60	$25.52	$25.56	$23.86	8,310
2019-12-27	$25.62	$25.65	$25.62	$25.64	$23.88	583
2019-12-26	$25.63	$25.64	$25.62	$25.63	$23.87	7,662
2019-12-24	$25.55	$25.62	$25.55	$25.62	$23.86	704
2019-12-23	$25.63	$25.63	$25.62	$25.62	$23.86	200
2019-12-20	$25.62	$25.63	$25.62	$25.63	$23.87	100
2019-12-19	$25.64	$25.64	$25.60	$25.63	$23.87	1,810
2019-12-18	$25.62	$25.65	$25.62	$25.64	$23.87	1,749
2019-12-17	$25.63	$25.65	$25.63	$25.63	$23.86	500
2019-12-16	$25.60	$25.64	$25.60	$25.61	$23.85	1,236
2019-12-13	$25.60	$25.64	$25.60	$25.62	$23.86	7,717
2019-12-12	$25.66	$25.66	$25.58	$25.61	$23.85	7,040
2019-12-11	$25.64	$25.66	$25.64	$25.65	$23.88	1,700
2019-12-10	$25.61	$25.63	$25.61	$25.63	$23.86	2,904
2019-12-09	$25.57	$25.57	$25.57	$25.57	$23.81	400
2019-12-06	$25.54	$25.54	$25.49	$25.53	$23.77	7,800
2019-12-05	$25.57	$25.57	$25.57	$25.57	$23.81	0
2019-12-04	$25.60	$25.60	$25.55	$25.55	$23.79	529
2019-12-03	$25.61	$25.61	$25.58	$25.58	$23.82	500
2019-12-02	$25.55	$25.55	$25.51	$25.51	$23.76	666
2019-11-29	$25.66	$25.66	$25.61	$25.61	$23.79	128
2019-11-27	$25.58	$25.64	$25.58	$25.63	$23.81	700
2019-11-26	$25.63	$25.63	$25.60	$25.61	$23.79	500
2019-11-25	$25.59	$25.59	$25.56	$25.57	$23.75	700
2019-11-22	$25.56	$25.56	$25.55	$25.55	$23.73	400
2019-11-21	$25.53	$25.53	$25.53	$25.53	$23.71	0
2019-11-20	$25.53	$25.54	$25.53	$25.54	$23.72	300
2019-11-19	$25.49	$25.49	$25.49	$25.49	$23.68	0
2019-11-18	$25.48	$25.48	$25.48	$25.48	$23.67	0
2019-11-15	$25.52	$25.52	$25.48	$25.48	$23.66	500
2019-11-14	$25.50	$25.50	$25.46	$25.46	$23.65	1,000
2019-11-13	$25.40	$25.43	$25.40	$25.43	$23.62	502
2019-11-12	$25.41	$25.41	$25.41	$25.41	$23.60	250
2019-11-11	$25.42	$25.42	$25.42	$25.42	$23.61	251
2019-11-08	$25.43	$25.43	$25.40	$25.40	$23.59	811
2019-11-07	$25.49	$25.49	$25.44	$25.44	$23.63	1,568
2019-11-06	$25.50	$25.51	$25.50	$25.51	$23.70	500
2019-11-05	$25.51	$25.51	$25.50	$25.51	$23.70	800
2019-11-04	$25.47	$25.54	$25.47	$25.54	$23.72	672
2019-11-01	$25.57	$25.59	$25.56	$25.56	$23.74	1,900
2019-10-31	$25.59	$25.59	$25.59	$25.59	$23.73	1
2019-10-30	$25.53	$25.53	$25.53	$25.53	$23.67	600
2019-10-29	$25.51	$25.51	$25.50	$25.50	$23.65	1,300
2019-10-28	$25.50	$25.51	$25.50	$25.50	$23.64	27,988
2019-10-25	$25.52	$25.52	$25.52	$25.52	$23.66	800
2019-10-24	$25.54	$25.54	$25.51	$25.51	$23.65	604
2019-10-23	$25.53	$25.53	$25.53	$25.53	$23.67	101
2019-10-22	$25.53	$25.54	$25.52	$25.52	$23.66	2,282
2019-10-21	$25.51	$25.51	$25.51	$25.51	$23.65	39
2019-10-18	$25.57	$25.59	$25.57	$25.57	$23.71	6,100
2019-10-17	$25.51	$25.56	$25.51	$25.56	$23.70	900
2019-10-16	$25.61	$25.62	$25.61	$25.62	$23.75	2,400
2019-10-15	$25.65	$25.65	$25.62	$25.62	$23.75	900
2019-10-14	$25.56	$25.67	$25.56	$25.67	$23.80	6,158
2019-10-11	$25.61	$25.61	$25.61	$25.61	$23.75	0
2019-10-10	$25.73	$25.73	$25.71	$25.71	$23.84	400
2019-10-09	$25.76	$25.78	$25.75	$25.75	$23.88	19,500
2019-10-08	$25.85	$25.85	$25.73	$25.73	$23.86	260
2019-10-07	$25.64	$25.64	$25.64	$25.64	$23.78	1,614
2019-10-04	$25.68	$25.68	$25.68	$25.68	$23.81	90
2019-10-03	$25.66	$25.70	$25.66	$25.66	$23.79	19,700
2019-10-02	$25.59	$25.59	$25.59	$25.59	$23.73	0
2019-10-01	$25.51	$25.58	$25.51	$25.58	$23.72	485
2019-09-30	$25.63	$25.63	$25.63	$25.63	$23.70	0
2019-09-27	$25.64	$25.65	$25.60	$25.60	$23.67	900
2019-09-26	$25.60	$25.60	$25.60	$25.60	$23.67	216
2019-09-25	$25.64	$25.64	$25.60	$25.60	$23.67	400
2019-09-24	$25.63	$25.66	$25.63	$25.66	$23.72	1,000
2019-09-23	$25.63	$25.63	$25.62	$25.62	$23.69	200
2019-09-20	$25.56	$25.59	$25.56	$25.57	$23.65	2,300
2019-09-19	$25.53	$25.54	$25.53	$25.54	$23.62	4,800
2019-09-18	$25.45	$25.46	$25.45	$25.45	$23.54	200
2019-09-17	$25.39	$25.39	$25.37	$25.37	$23.46	500
2019-09-16	$25.44	$25.44	$25.37	$25.37	$23.46	5,958
2019-09-13	$25.57	$25.57	$25.41	$25.41	$23.50	6,876
2019-09-12	$25.52	$25.53	$25.52	$25.53	$23.60	400
2019-09-11	$25.53	$25.55	$25.52	$25.55	$23.62	2,100
2019-09-10	$25.68	$25.68	$25.60	$25.60	$23.67	1,454
2019-09-09	$25.67	$25.67	$25.67	$25.67	$23.74	916
2019-09-06	$25.74	$25.74	$25.72	$25.74	$23.80	2,800
2019-09-05	$25.74	$25.74	$25.74	$25.74	$23.80	41
2019-09-04	$25.85	$25.85	$25.83	$25.83	$23.89	1,100
2019-09-03	$25.84	$25.86	$25.81	$25.81	$23.87	2,922
2019-08-30	$25.90	$25.90	$25.89	$25.89	$23.88	300
2019-08-29	$25.90	$25.91	$25.90	$25.91	$23.89	1,044
2019-08-28	$25.90	$25.91	$25.90	$25.91	$23.90	4,507
2019-08-27	$25.87	$25.87	$25.87	$25.87	$23.86	0
2019-08-26	$25.83	$25.83	$25.83	$25.83	$23.82	0
2019-08-23	$25.82	$25.83	$25.82	$25.83	$23.82	796
2019-08-22	$25.85	$25.85	$25.82	$25.82	$23.81	2,353
2019-08-21	$25.83	$25.83	$25.82	$25.82	$23.81	404
2019-08-20	$25.86	$25.86	$25.86	$25.86	$23.85	0
2019-08-19	$25.80	$25.81	$25.79	$25.81	$23.81	1,524
2019-08-16	$25.85	$25.85	$25.83	$25.84	$23.83	2,192
2019-08-15	$25.84	$25.84	$25.84	$25.84	$23.83	100
2019-08-14	$25.83	$25.83	$25.81	$25.81	$23.80	217
2019-08-13	$25.65	$25.70	$25.65	$25.68	$23.69	7,776
2019-08-12	$25.72	$25.72	$25.70	$25.71	$23.71	725
2019-08-09	$25.65	$25.65	$25.65	$25.65	$23.65	6,021
2019-08-08	$25.61	$25.62	$25.61	$25.62	$23.63	9,863
2019-08-07	$25.64	$25.66	$25.62	$25.62	$23.63	9,963
2019-08-06	$25.57	$25.57	$25.56	$25.56	$23.57	1,499
2019-08-05	$25.52	$25.53	$25.52	$25.53	$23.54	207
2019-08-02	$25.44	$25.44	$25.44	$25.44	$23.46	200
2019-08-01	$25.37	$25.41	$25.37	$25.41	$23.43	212
2019-07-31	$25.42	$25.42	$25.42	$25.42	$23.38	154
2019-07-30	$25.42	$25.42	$25.41	$25.41	$23.38	3,195
2019-07-29	$25.40	$25.40	$25.40	$25.40	$23.36	42
2019-07-26	$25.40	$25.40	$25.40	$25.40	$23.37	2
2019-07-25	$25.41	$25.41	$25.38	$25.38	$23.35	789
2019-07-24	$25.39	$25.39	$25.39	$25.39	$23.35	64
2019-07-23	$25.33	$25.36	$25.33	$25.36	$23.32	5,181
2019-07-22	$25.38	$25.38	$25.36	$25.36	$23.33	1,245
2019-07-19	$25.37	$25.39	$25.32	$25.37	$23.33	2,401
2019-07-18	$25.35	$25.38	$25.32	$25.37	$23.34	2,707
2019-07-17	$25.32	$25.32	$25.32	$25.32	$23.29	125
2019-07-16	$25.28	$25.31	$25.28	$25.31	$23.28	930
2019-07-15	$25.33	$25.33	$25.29	$25.29	$23.26	3,011
2019-07-12	$25.29	$25.31	$25.29	$25.31	$23.28	1,582
2019-07-11	$25.32	$25.32	$25.29	$25.29	$23.26	1,226
2019-07-10	$25.30	$25.30	$25.30	$25.30	$23.27	132
2019-07-09	$25.29	$25.29	$25.29	$25.29	$23.26	24
2019-07-08	$25.28	$25.29	$25.28	$25.28	$23.25	2,269
2019-07-05	$25.26	$25.27	$25.24	$25.24	$23.22	1,755
2019-07-03	$25.25	$25.30	$25.25	$25.28	$23.25	2,828
2019-07-02	$25.23	$25.29	$25.23	$25.27	$23.24	800
2019-07-01	$25.24	$25.24	$25.23	$25.23	$23.20	2,475
2019-06-28	$25.29	$25.29	$25.29	$25.29	$23.20	1,200
2019-06-27	$25.31	$25.31	$25.27	$25.30	$23.21	1,504
2019-06-26	$25.31	$25.31	$25.29	$25.29	$23.20	1,890
2019-06-25	$25.31	$25.31	$25.31	$25.31	$23.22	1,703
2019-06-24	$25.28	$25.28	$25.28	$25.28	$23.19	5
2019-06-21	$25.27	$25.27	$25.27	$25.27	$23.18	4,597
2019-06-20	$25.28	$25.29	$25.27	$25.27	$23.18	751
2019-06-19	$25.23	$25.27	$25.23	$25.25	$23.17	2,307
2019-06-18	$25.26	$25.26	$25.26	$25.26	$23.17	0
2019-06-17	$25.22	$25.23	$25.21	$25.22	$23.14	1,148
2019-06-14	$25.21	$25.23	$25.21	$25.23	$23.15	702
2019-06-13	$25.22	$25.22	$25.22	$25.22	$23.14	798
2019-06-12	$25.21	$25.22	$25.21	$25.22	$23.13	125
2019-06-11	$25.22	$25.22	$25.21	$25.21	$23.13	685
2019-06-10	$25.21	$25.21	$25.21	$25.21	$23.13	557
2019-06-07	$25.25	$25.25	$25.24	$25.24	$23.15	2,482
2019-06-06	$25.22	$25.22	$25.20	$25.20	$23.12	8,610
2019-06-05	$25.22	$25.22	$25.21	$25.21	$23.13	1,804
2019-06-04	$25.21	$25.22	$25.21	$25.22	$23.14	1,537
2019-06-03	$25.35	$25.35	$25.21	$25.25	$23.16	3,328
2019-05-31	$25.21	$25.23	$25.21	$25.23	$23.14	516
2019-05-30	$25.14	$25.17	$25.14	$25.15	$23.07	1,294
2019-05-29	$25.15	$25.15	$25.15	$25.15	$23.07	100
2019-05-28	$25.14	$25.15	$25.11	$25.12	$23.05	2,504
2019-05-24	$25.11	$25.12	$25.09	$25.11	$23.03	2,728
2019-05-23	$25.08	$25.10	$25.07	$25.10	$23.02	1,050
2019-05-22	$25.08	$25.08	$25.06	$25.06	$22.99	483
2019-05-21	$25.08	$25.08	$25.05	$25.05	$22.98	7,583
2019-05-20	$25.09	$25.09	$25.07	$25.07	$23.00	2,810
2019-05-17	$25.09	$25.09	$25.09	$25.09	$23.01	524
2019-05-16	$25.05	$25.07	$25.04	$25.05	$22.98	7,673

VanEck Muni Allocation ETF (MAAX) News Headlines

Recent VanEck Muni Allocation ETF (MAAX) News

Similar Companies to VanEck Muni Allocation ETF (MAAX) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

VanEck Muni Allocation ETF (MAAX) Exchange: BATS