IQ MacKay Municipal Insured ETF (MMIN) Exchange: NYSE ARCA

Data as of April 26, 2024

$23.87 ($-0.03) -0.13%

IQ MacKay Municipal Insured ETF - Daily Information
Click for more stock information on IQ MacKay Municipal Insured ETF.
Daily Information Data
Date April 26, 2024
Open $23.93
Previous Close $23.87
High $23.93
Low $23.87
Adjusted Open $23.93
Previous Adjusted Close $23.87
Adjusted High $23.93
Adjusted Low $23.87

About IQ MacKay Municipal Insured ETF (MMIN)

The Fund is an actively managed ETF and thus does not seek to replicate the performance of a specific index. Instead, the Fund uses an active management strategy to meet its investment objective. Consequently, investors should not expect the Fund’s returns to track the returns of any index or market for any period of time. The Fund, under normal circumstances, invests at least 80% of its assets (net assets plus borrowings for investment purposes) in: (i) debt securities whose interest is, in the opinion of bond counsel for the issuer at the time of issuance, exempt from federal Income tax (“Municipal Bonds”); and (ii) debt securities covered by an insurance policy guaranteeing the payment of principal and interest. The Fund typically invests at least 80% of its net assets in Municipal Bonds that are rated investment grade by at least one independent rating agency (i.e., within the highest four quality ratings by Moody’s Investors Service, Inc., Standard & Poor’s Ratings Services or Fitch Ratings, Inc.). If independent rating agencies assign different ratings to the same security, the Fund will use the higher rating for purposes of determining the security’s credit quality. The Fund generally will maintain a dollar-weighted average duration of 3 to 15 years. Municipal Bonds are issued by or on behalf of the District of Columbia, states, territories, commonwealths and possessions of the United States and their political subdivisions and agencies, authorities and instrumentalities. The Fund may not invest more than 20% of its net assets in tax-exempt securities subject to the federal alternative minimum tax. Insured Municipal Bonds are covered by insurance policies that guarantee the timely payment of principal and interest. The Fund generally purchases Municipal Bonds that have insurance in place so the Fund does not pay insurance premiums directly. The premium costs, however, are reflected in a lower yield and/or higher price for the insured Municipal Bonds. When beneficial, the Fund may purchase insurance for an uninsured bond directly from a qualified Municipal Bond insurer, in which case the Fund pays the insurance premium directly to the insurance company. It is important to note that insurance does not guarantee the market value of an insured security, or the Fund’s share price or distributions, and shares of the Fund are not insured. The Fund may invest more than 25% of its total assets in Municipal Bonds that are related in such a way that an economic, business or political development or change affecting one such security could also affect the other securities. However, the Fund’s investments will be diversified among a minimum of ten different sectors of the Municipal Bond market. The Fund’s investments will be diversified among at least 15 different states, with no more than 30% of the Fund’s securities invested in municipal securities from a single state. Some of the Fund’s earnings may be subject to federal tax and most may be subject to state and local taxes. MacKay Shields LLC’s (the “Subadvisor”) investment process begins with an assessment of macro factors that may impact the Municipal Bond market, including, tax rates, U.S. Treasury rates, and global economic data, as well as other regulatory, tax, governmental, and technical factors that may impact the Municipal Bond market. Additionally, the Subadvisor may give consideration to certain environmental, social and governance (“ESG”) criteria when evaluating an investment opportunity. Following the assessment of these factors, the Subadvisor develops an investment strategy to position the Fund among various sectors of the Municipal Bond market and different states. The Subadvisor then employs a fundamental, “bottom-up” credit research analysis to select individual Municipal Bonds. The Subadvisor may sell a security if it no longer believes the security will contribute to meeting the investment objective of the Fund. In considering whether to sell a security, the Subadvisor may evaluate, among other things, the condition of the economy and meaningful changes in the issuer’s financial condition.

Historical Stock Data for IQ MacKay Municipal Insured ETF (MMIN)

Date Open High Low Close Adj.Close Volume
2024-04-26 $23.93 $23.93 $23.87 $23.87 $23.87 46,552
2024-04-25 $23.95 $23.95 $23.86 $23.90 $23.90 42,958
2024-04-24 $23.91 $23.97 $23.91 $23.95 $23.95 41,311
2024-04-23 $23.99 $24.01 $23.93 $23.97 $23.97 59,255
2024-04-22 $23.94 $23.99 $23.94 $23.98 $23.98 55,753
2024-04-19 $24.04 $24.04 $23.95 $23.97 $23.97 30,757
2024-04-18 $23.93 $23.93 $23.88 $23.93 $23.93 351,767
2024-04-17 $23.94 $23.97 $23.87 $23.96 $23.96 62,876
2024-04-16 $23.81 $23.94 $23.81 $23.90 $23.90 58,231
2024-04-15 $24.02 $24.02 $23.88 $23.96 $23.96 79,175
2024-04-12 $23.94 $23.99 $23.94 $23.97 $23.97 44,234
2024-04-11 $23.92 $23.92 $23.82 $23.85 $23.85 129,244
2024-04-10 $23.88 $23.89 $23.82 $23.83 $23.83 81,974
2024-04-09 $24.00 $24.03 $23.97 $24.01 $24.01 37,177
2024-04-08 $23.96 $23.99 $23.93 $23.99 $23.99 70,959
2024-04-05 $23.96 $24.01 $23.90 $23.90 $23.90 106,170
2024-04-04 $23.99 $24.04 $23.97 $24.03 $24.03 109,673
2024-04-03 $23.98 $23.99 $23.93 $23.97 $23.97 110,347
2024-04-02 $24.04 $24.09 $24.01 $24.01 $24.01 78,757
2024-04-01 $24.19 $24.21 $24.11 $24.12 $24.12 61,258
2024-03-28 $24.39 $24.39 $24.28 $24.30 $24.22 53,958
2024-03-27 $24.39 $24.39 $24.27 $24.32 $24.23 55,182
2024-03-26 $24.35 $24.36 $24.29 $24.30 $24.22 30,766
2024-03-25 $24.40 $24.41 $24.32 $24.41 $24.33 71,358
2024-03-22 $24.48 $24.48 $24.39 $24.43 $24.35 112,252
2024-03-21 $24.44 $24.44 $24.33 $24.37 $24.29 49,416
2024-03-20 $24.49 $24.49 $24.31 $24.36 $24.28 44,629
2024-03-19 $24.39 $24.39 $24.35 $24.39 $24.31 72,773
2024-03-18 $24.43 $24.43 $24.34 $24.34 $24.26 58,474
2024-03-15 $24.35 $24.38 $24.35 $24.37 $24.37 58,829
2024-03-14 $24.45 $24.45 $24.34 $24.36 $24.36 247,158
2024-03-13 $24.46 $24.46 $24.42 $24.43 $24.43 46,410
2024-03-12 $24.45 $24.45 $24.38 $24.40 $24.40 241,657
2024-03-11 $24.42 $24.46 $24.41 $24.46 $24.46 43,694
2024-03-08 $24.41 $24.46 $24.41 $24.45 $24.45 111,655
2024-03-07 $24.46 $24.46 $24.39 $24.43 $24.43 42,870
2024-03-06 $24.40 $24.40 $24.34 $24.40 $24.40 31,880
2024-03-05 $24.39 $24.40 $24.34 $24.40 $24.40 106,959
2024-03-04 $24.29 $24.34 $24.29 $24.29 $24.29 76,013
2024-03-01 $24.35 $24.40 $24.30 $24.40 $24.40 92,315
2024-02-29 $24.49 $24.49 $24.41 $24.43 $24.35 66,712
2024-02-28 $24.35 $24.42 $24.35 $24.39 $24.31 103,091
2024-02-27 $24.33 $24.39 $24.33 $24.37 $24.29 55,948
2024-02-26 $24.38 $24.38 $24.34 $24.36 $24.28 52,907
2024-02-23 $24.45 $24.45 $24.35 $24.39 $24.31 81,273
2024-02-22 $24.38 $24.38 $24.32 $24.35 $24.27 48,389
2024-02-21 $24.35 $24.36 $24.32 $24.34 $24.26 97,546
2024-02-20 $24.34 $24.36 $24.32 $24.34 $24.26 39,882
2024-02-16 $24.38 $24.38 $24.29 $24.32 $24.32 55,566
2024-02-15 $24.33 $24.37 $24.30 $24.37 $24.37 43,425
2024-02-14 $24.29 $24.33 $24.23 $24.30 $24.30 192,862
2024-02-13 $24.36 $24.36 $24.21 $24.23 $24.23 49,920
2024-02-12 $24.32 $24.40 $24.32 $24.37 $24.37 165,962
2024-02-09 $24.37 $24.37 $24.29 $24.33 $24.33 44,675
2024-02-08 $24.38 $24.38 $24.27 $24.31 $24.31 37,185
2024-02-07 $24.37 $24.37 $24.26 $24.33 $24.33 62,266
2024-02-06 $24.29 $24.35 $24.27 $24.35 $24.35 59,648
2024-02-05 $24.44 $24.44 $24.27 $24.29 $24.29 160,458
2024-02-02 $24.49 $24.49 $24.38 $24.42 $24.42 111,303
2024-02-01 $24.55 $24.61 $24.46 $24.61 $24.61 123,087
2024-01-31 $24.52 $25.09 $24.39 $24.53 $24.45 100,799
2024-01-30 $24.43 $24.43 $24.29 $24.37 $24.37 82,827
2024-01-29 $24.36 $24.36 $24.29 $24.33 $24.33 88,567
2024-01-26 $24.29 $24.29 $24.20 $24.24 $24.24 33,597
2024-01-25 $24.31 $24.31 $24.18 $24.25 $24.25 29,504
2024-01-24 $24.30 $24.30 $24.20 $24.20 $24.20 35,437
2024-01-23 $24.22 $24.25 $24.18 $24.24 $24.24 36,226
2024-01-22 $24.33 $24.33 $24.17 $24.27 $24.27 57,853
2024-01-19 $24.40 $24.40 $24.21 $24.22 $24.22 158,818
2024-01-18 $24.45 $24.45 $24.27 $24.27 $24.27 76,442
2024-01-17 $24.47 $24.47 $24.39 $24.39 $24.39 59,708
2024-01-16 $24.53 $24.54 $24.43 $24.48 $24.48 50,636
2024-01-12 $24.52 $24.58 $24.52 $24.58 $24.58 47,127
2024-01-11 $24.55 $24.57 $24.50 $24.52 $24.52 52,916
2024-01-10 $24.49 $24.59 $24.49 $24.55 $24.55 35,434
2024-01-09 $24.54 $24.59 $24.51 $24.59 $24.59 82,635
2024-01-08 $24.43 $24.60 $24.43 $24.56 $24.56 52,227
2024-01-05 $24.51 $24.56 $24.45 $24.50 $24.50 99,256
2024-01-04 $24.46 $24.51 $24.45 $24.51 $24.51 607,385
2024-01-03 $24.45 $24.55 $24.45 $24.53 $24.53 44,325
2024-01-02 $24.53 $24.54 $24.45 $24.52 $24.52 75,102
2023-12-29 $24.61 $24.61 $24.48 $24.56 $24.56 208,275
2023-12-28 $24.58 $24.58 $24.46 $24.52 $24.52 138,724
2023-12-27 $24.64 $24.67 $24.56 $24.67 $24.59 153,424
2023-12-26 $24.55 $24.58 $24.52 $24.55 $24.47 30,531
2023-12-22 $24.59 $24.59 $24.52 $24.58 $24.58 26,660
2023-12-21 $24.60 $24.60 $24.52 $24.53 $24.53 51,607
2023-12-20 $24.48 $24.52 $24.45 $24.52 $24.52 70,542
2023-12-19 $24.41 $24.50 $24.40 $24.43 $24.43 40,470
2023-12-18 $24.42 $24.45 $24.37 $24.40 $24.40 82,002
2023-12-15 $24.50 $24.50 $24.42 $24.43 $24.43 75,963
2023-12-14 $24.28 $24.45 $24.23 $24.44 $24.44 129,381
2023-12-13 $24.05 $24.20 $24.05 $24.20 $24.20 58,754
2023-12-12 $24.07 $24.09 $24.03 $24.03 $24.03 38,094
2023-12-11 $24.01 $24.09 $24.01 $24.05 $24.05 57,101
2023-12-08 $24.10 $24.10 $24.03 $24.05 $24.05 27,844
2023-12-07 $24.05 $24.10 $24.05 $24.09 $24.09 103,319
2023-12-06 $23.94 $24.05 $23.94 $24.05 $24.05 100,139
2023-12-05 $23.92 $24.02 $23.92 $24.00 $24.00 47,819
2023-12-04 $24.01 $24.01 $23.81 $23.90 $23.90 231,241
2023-12-01 $23.81 $24.02 $23.81 $24.02 $24.02 222,859
2023-11-30 $23.83 $23.93 $23.83 $23.87 $23.87 124,948
2023-11-29 $23.71 $23.92 $23.71 $23.87 $23.87 336,375
2023-11-28 $23.58 $23.72 $23.58 $23.72 $23.72 83,140
2023-11-27 $23.55 $23.67 $23.55 $23.65 $23.65 117,247
2023-11-24 $23.60 $23.60 $23.56 $23.58 $23.58 11,084
2023-11-22 $23.50 $23.61 $23.50 $23.60 $23.60 650,346
2023-11-21 $23.47 $23.54 $23.47 $23.51 $23.51 82,790
2023-11-20 $23.38 $23.49 $23.38 $23.48 $23.48 54,686
2023-11-17 $23.33 $23.40 $23.33 $23.40 $23.40 60,892
2023-11-16 $23.38 $23.39 $23.28 $23.34 $23.34 83,476
2023-11-15 $23.24 $23.29 $23.21 $23.24 $23.24 133,598
2023-11-14 $23.11 $23.29 $23.11 $23.29 $23.29 64,481
2023-11-13 $23.00 $23.09 $23.00 $23.09 $23.09 62,211
2023-11-10 $23.08 $23.08 $23.03 $23.08 $23.08 112,702
2023-11-09 $23.02 $23.05 $22.91 $22.93 $22.93 82,947
2023-11-08 $22.93 $23.01 $22.90 $22.99 $22.99 203,115
2023-11-07 $22.80 $22.95 $22.80 $22.95 $22.95 68,686
2023-11-06 $22.85 $22.86 $22.72 $22.77 $22.77 41,001
2023-11-03 $22.80 $22.91 $22.80 $22.82 $22.82 116,337
2023-11-02 $22.62 $22.62 $22.39 $22.61 $22.61 80,582
2023-11-01 $22.33 $22.47 $22.33 $22.39 $22.39 104,432
2023-10-31 $22.40 $22.44 $22.37 $22.37 $22.37 63,512
2023-10-30 $22.50 $22.50 $22.40 $22.45 $22.45 54,993
2023-10-27 $22.50 $22.50 $22.41 $22.44 $22.44 53,662
2023-10-26 $22.37 $22.48 $22.37 $22.45 $22.45 87,216
2023-10-25 $22.45 $22.45 $22.37 $22.37 $22.37 96,639
2023-10-24 $22.43 $22.49 $22.41 $22.45 $22.45 68,961
2023-10-23 $22.51 $22.51 $22.39 $22.45 $22.45 55,505
2023-10-20 $22.51 $22.51 $22.41 $22.43 $22.43 45,266
2023-10-19 $22.48 $22.52 $22.39 $22.41 $22.41 467,363
2023-10-18 $22.63 $22.63 $22.50 $22.56 $22.56 92,991
2023-10-17 $22.80 $22.80 $22.61 $22.62 $22.62 30,123
2023-10-16 $22.88 $22.88 $22.74 $22.76 $22.76 157,742
2023-10-13 $22.84 $22.92 $22.84 $22.92 $22.92 80,154
2023-10-12 $22.91 $22.92 $22.82 $22.84 $22.84 62,079
2023-10-11 $22.91 $22.92 $22.82 $22.89 $22.89 65,813
2023-10-10 $22.67 $22.75 $22.64 $22.75 $22.75 46,295
2023-10-09 $22.61 $22.71 $22.57 $22.71 $22.71 83,838
2023-10-06 $22.51 $22.59 $22.49 $22.50 $22.50 117,943
2023-10-05 $22.70 $22.72 $22.66 $22.72 $22.72 43,214
2023-10-04 $22.60 $22.66 $22.60 $22.63 $22.63 136,810
2023-10-03 $22.56 $22.67 $22.55 $22.57 $22.57 156,504
2023-10-02 $22.84 $22.84 $22.67 $22.69 $22.69 82,825
2023-09-29 $22.83 $22.91 $22.83 $22.85 $22.77 105,120
2023-09-28 $22.95 $22.95 $22.80 $22.83 $22.75 69,974
2023-09-27 $23.05 $23.05 $22.92 $22.95 $22.87 68,744
2023-09-26 $23.05 $23.05 $22.96 $23.00 $22.92 122,013
2023-09-25 $23.11 $23.12 $23.01 $23.01 $22.93 126,352
2023-09-22 $23.25 $23.27 $23.21 $23.25 $23.17 36,268
2023-09-21 $23.21 $23.39 $23.20 $23.20 $23.12 87,921
2023-09-20 $23.48 $23.48 $23.43 $23.44 $23.36 48,095
2023-09-19 $23.48 $23.48 $23.41 $23.45 $23.37 63,018
2023-09-18 $23.48 $23.50 $23.46 $23.48 $23.40 44,918
2023-09-15 $23.45 $23.47 $23.43 $23.45 $23.37 69,175
2023-09-14 $23.53 $23.53 $23.44 $23.45 $23.37 46,206
2023-09-13 $23.56 $23.56 $23.51 $23.53 $23.45 73,304
2023-09-12 $23.51 $23.54 $23.47 $23.48 $23.40 48,454
2023-09-11 $23.51 $23.54 $23.50 $23.50 $23.42 17,793
2023-09-08 $23.58 $23.58 $23.49 $23.54 $23.46 100,141
2023-09-07 $23.58 $23.58 $23.49 $23.50 $23.42 76,802
2023-09-06 $23.58 $23.58 $23.53 $23.56 $23.48 99,922
2023-09-05 $23.61 $23.61 $23.52 $23.52 $23.44 113,977
2023-09-01 $23.75 $23.75 $23.57 $23.58 $23.50 47,013
2023-08-31 $23.71 $23.72 $23.65 $23.69 $23.53 73,752
2023-08-30 $23.67 $23.72 $23.63 $23.65 $23.49 92,678
2023-08-29 $23.65 $23.68 $23.60 $23.64 $23.48 99,317
2023-08-28 $23.58 $23.63 $23.57 $23.61 $23.45 29,588
2023-08-25 $23.66 $23.66 $23.54 $23.60 $23.60 59,297
2023-08-24 $23.75 $23.75 $23.57 $23.59 $23.59 94,334
2023-08-23 $23.62 $23.64 $23.58 $23.64 $23.64 117,864
2023-08-22 $23.57 $23.60 $23.57 $23.59 $23.59 61,278
2023-08-21 $23.64 $23.64 $23.55 $23.57 $23.57 123,895
2023-08-18 $23.74 $23.74 $23.65 $23.68 $23.68 55,055
2023-08-17 $23.82 $23.82 $23.73 $23.74 $23.74 74,324
2023-08-16 $23.86 $23.86 $23.79 $23.81 $23.81 36,999
2023-08-15 $23.90 $23.90 $23.81 $23.83 $23.83 77,074
2023-08-14 $23.85 $23.89 $23.82 $23.89 $23.89 74,930
2023-08-11 $23.81 $23.85 $23.79 $23.82 $23.82 73,032
2023-08-10 $23.96 $23.96 $23.83 $23.83 $23.83 42,491
2023-08-09 $23.79 $23.91 $23.79 $23.91 $23.91 38,247
2023-08-08 $23.80 $23.85 $23.80 $23.83 $23.83 46,625
2023-08-07 $23.86 $23.86 $23.74 $23.75 $23.75 95,560
2023-08-04 $23.80 $23.87 $23.79 $23.87 $23.87 214,942
2023-08-03 $23.86 $23.86 $23.75 $23.76 $23.76 102,034
2023-08-02 $24.00 $24.00 $23.93 $23.95 $23.95 47,387
2023-08-01 $24.15 $24.15 $24.00 $24.10 $24.10 72,544
2023-07-31 $24.23 $24.23 $24.12 $24.14 $24.06 62,697
2023-07-28 $24.28 $24.28 $24.16 $24.19 $24.11 99,162
2023-07-27 $24.25 $24.27 $24.19 $24.19 $24.11 68,141
2023-07-26 $24.38 $24.38 $24.26 $24.35 $24.27 71,425
2023-07-25 $24.32 $24.33 $24.25 $24.33 $24.25 77,569
2023-07-24 $24.30 $24.35 $24.29 $24.32 $24.24 36,134
2023-07-21 $24.34 $24.34 $24.26 $24.28 $24.28 81,555
2023-07-20 $24.33 $24.33 $24.25 $24.26 $24.26 71,728
2023-07-19 $24.29 $24.35 $24.27 $24.35 $24.35 38,894
2023-07-18 $24.26 $24.28 $24.21 $24.25 $24.25 36,860
2023-07-17 $24.20 $24.23 $24.15 $24.22 $24.22 47,123
2023-07-14 $24.18 $24.20 $24.15 $24.20 $24.20 59,734
2023-07-13 $24.16 $24.19 $24.13 $24.19 $24.19 51,536
2023-07-12 $24.06 $24.11 $24.06 $24.09 $24.09 76,062
2023-07-11 $24.03 $24.05 $24.01 $24.04 $24.04 36,617
2023-07-10 $24.01 $24.03 $23.98 $24.00 $24.00 27,963
2023-07-07 $24.04 $24.05 $24.00 $24.02 $24.02 38,593
2023-07-06 $24.08 $24.08 $23.99 $24.03 $24.03 24,426
2023-07-05 $24.17 $24.17 $24.10 $24.10 $24.10 76,983
2023-07-03 $24.17 $24.18 $24.13 $24.14 $24.14 30,712
2023-06-30 $24.25 $24.25 $24.20 $24.21 $24.13 24,755
2023-06-29 $24.28 $24.28 $24.17 $24.19 $24.11 62,432
2023-06-28 $24.29 $24.30 $24.24 $24.28 $24.20 67,612
2023-06-27 $24.21 $24.27 $24.21 $24.23 $24.15 40,068
2023-06-26 $24.28 $24.28 $24.20 $24.21 $24.13 63,945
2023-06-23 $24.21 $24.28 $24.21 $24.26 $24.26 59,745
2023-06-22 $24.22 $24.23 $24.15 $24.16 $24.16 107,798
2023-06-21 $24.16 $24.24 $24.16 $24.22 $24.22 39,184
2023-06-20 $24.21 $24.22 $24.15 $24.21 $24.21 33,195
2023-06-16 $24.15 $24.17 $24.13 $24.16 $24.16 18,981
2023-06-15 $24.10 $24.18 $24.10 $24.15 $24.15 349,992
2023-06-14 $24.18 $24.18 $24.08 $24.14 $24.14 83,911
2023-06-13 $24.03 $24.14 $24.03 $24.10 $24.10 35,669
2023-06-12 $24.14 $24.14 $24.02 $24.08 $24.08 38,446
2023-06-09 $24.06 $24.08 $24.04 $24.06 $24.06 30,011
2023-06-08 $24.03 $24.11 $24.03 $24.08 $24.08 18,120
2023-06-07 $24.10 $24.11 $24.00 $24.04 $24.04 146,141
2023-06-06 $24.11 $24.11 $24.08 $24.09 $24.09 29,751
2023-06-05 $23.98 $24.09 $23.98 $24.09 $24.09 132,157
2023-06-02 $24.02 $24.05 $23.98 $24.00 $24.00 51,355
2023-06-01 $24.09 $24.09 $24.04 $24.07 $24.07 30,111
2023-05-31 $24.11 $24.11 $24.00 $24.07 $24.00 126,715
2023-05-30 $23.90 $24.04 $23.90 $24.02 $24.02 1,626,314
2023-05-26 $23.92 $23.92 $23.87 $23.90 $23.90 102,006
2023-05-25 $23.77 $23.88 $23.77 $23.83 $23.83 47,647
2023-05-24 $23.89 $23.89 $23.77 $23.83 $23.83 213,889
2023-05-23 $23.85 $23.93 $23.81 $23.84 $23.84 116,819
2023-05-22 $23.93 $23.93 $23.87 $23.89 $23.89 92,005
2023-05-19 $24.00 $24.08 $23.95 $23.96 $23.96 156,648
2023-05-18 $24.21 $24.21 $24.06 $24.08 $24.08 39,048
2023-05-17 $24.30 $24.30 $24.19 $24.23 $24.23 54,591
2023-05-16 $24.29 $24.29 $24.24 $24.27 $24.27 58,981
2023-05-15 $24.35 $24.35 $24.26 $24.30 $24.30 57,551
2023-05-12 $24.37 $24.37 $24.31 $24.33 $24.33 77,839
2023-05-11 $24.40 $24.40 $24.34 $24.35 $24.35 97,387
2023-05-10 $24.32 $24.38 $24.32 $24.37 $24.37 93,257
2023-05-09 $24.34 $24.35 $24.30 $24.31 $24.31 24,650
2023-05-08 $24.34 $24.34 $24.29 $24.32 $24.32 113,505
2023-05-05 $24.37 $24.38 $24.33 $24.37 $24.37 20,643
2023-05-04 $24.32 $24.36 $24.29 $24.36 $24.36 33,338
2023-05-03 $24.31 $24.33 $24.26 $24.32 $24.32 50,655
2023-05-02 $24.18 $24.30 $24.18 $24.28 $24.28 54,990
2023-05-01 $24.22 $24.22 $24.15 $24.16 $24.16 48,558
2023-04-28 $24.30 $24.33 $24.28 $24.33 $24.25 50,477
2023-04-27 $24.29 $24.31 $24.24 $24.25 $24.17 84,539
2023-04-26 $24.40 $24.40 $24.27 $24.29 $24.21 56,633
2023-04-25 $24.34 $24.37 $24.30 $24.36 $24.28 66,398
2023-04-24 $24.33 $24.33 $24.24 $24.28 $24.20 45,725
2023-04-21 $24.22 $24.23 $24.14 $24.20 $24.20 23,579
2023-04-20 $24.20 $24.25 $24.17 $24.23 $24.23 68,793
2023-04-19 $24.27 $24.27 $24.14 $24.20 $24.20 165,427
2023-04-18 $24.37 $24.37 $24.29 $24.30 $24.30 43,356
2023-04-17 $24.55 $24.55 $24.50 $24.50 $24.50 29,977
2023-04-14 $24.67 $24.67 $24.50 $24.50 $24.50 76,058
2023-04-13 $24.64 $24.65 $24.57 $24.57 $24.57 46,159
2023-04-12 $24.53 $24.66 $24.53 $24.65 $24.65 81,117
2023-04-11 $24.52 $24.57 $24.52 $24.56 $24.56 81,872
2023-04-10 $24.55 $24.55 $24.50 $24.50 $24.50 59,727
2023-04-06 $24.51 $24.57 $24.51 $24.55 $24.55 28,733
2023-04-05 $24.48 $24.55 $24.48 $24.54 $24.54 119,439
2023-04-04 $24.38 $24.43 $24.34 $24.38 $24.38 63,708
2023-04-03 $24.37 $24.40 $24.34 $24.40 $24.40 29,322
2023-03-31 $24.36 $24.45 $24.36 $24.42 $24.34 67,684
2023-03-30 $24.38 $24.43 $24.31 $24.41 $24.33 26,586
2023-03-29 $24.30 $24.31 $24.29 $24.30 $24.22 32,585
2023-03-28 $24.24 $24.32 $24.24 $24.28 $24.20 68,350
2023-03-27 $24.31 $24.31 $24.25 $24.26 $24.18 21,043
2023-03-24 $24.35 $24.35 $24.27 $24.31 $24.23 48,971
2023-03-23 $24.28 $24.28 $24.17 $24.25 $24.17 69,313
2023-03-22 $24.15 $24.22 $24.10 $24.22 $24.14 88,927
2023-03-21 $24.15 $24.15 $24.06 $24.07 $23.99 105,766
2023-03-20 $24.27 $24.27 $24.13 $24.13 $24.05 21,859
2023-03-17 $24.28 $24.29 $24.22 $24.28 $24.20 88,903
2023-03-16 $24.25 $24.25 $24.12 $24.14 $24.06 28,798
2023-03-15 $24.28 $24.28 $24.13 $24.18 $24.10 55,314
2023-03-14 $24.13 $24.13 $23.98 $24.03 $23.95 109,111
2023-03-13 $24.31 $24.31 $24.04 $24.08 $24.00 50,832
2023-03-10 $23.94 $24.00 $23.94 $23.95 $23.87 89,247
2023-03-09 $23.79 $23.86 $23.77 $23.83 $23.75 68,252
2023-03-08 $23.74 $23.80 $23.72 $23.72 $23.64 62,250
2023-03-07 $23.74 $23.79 $23.72 $23.76 $23.68 78,052
2023-03-06 $23.82 $23.82 $23.71 $23.75 $23.67 78,020
2023-03-03 $23.73 $23.77 $23.71 $23.72 $23.64 110,061
2023-03-02 $23.64 $23.71 $23.63 $23.69 $23.61 56,621
2023-03-01 $23.87 $23.87 $23.71 $23.74 $23.66 70,644
2023-02-28 $23.80 $23.89 $23.80 $23.88 $23.73 23,259
2023-02-27 $23.78 $23.86 $23.78 $23.86 $23.71 14,445
2023-02-24 $23.84 $23.87 $23.74 $23.76 $23.76 81,432
2023-02-23 $23.91 $23.91 $23.84 $23.84 $23.84 22,294
2023-02-22 $23.89 $23.89 $23.82 $23.88 $23.88 190,570
2023-02-21 $23.92 $23.92 $23.79 $23.84 $23.84 106,723
2023-02-17 $24.02 $24.02 $23.92 $23.98 $23.98 65,338
2023-02-16 $24.18 $24.18 $24.03 $24.04 $24.04 59,357
2023-02-15 $24.34 $24.34 $24.22 $24.26 $24.26 210,586
2023-02-14 $24.36 $24.36 $24.28 $24.32 $24.32 29,615
2023-02-13 $24.44 $24.44 $24.36 $24.36 $24.36 25,288
2023-02-10 $24.42 $24.43 $24.35 $24.36 $24.36 29,586
2023-02-09 $24.43 $24.46 $24.36 $24.37 $24.37 83,038
2023-02-08 $24.45 $24.48 $24.40 $24.48 $24.48 27,111
2023-02-07 $24.50 $24.50 $24.39 $24.41 $24.41 188,570
2023-02-06 $24.55 $24.55 $24.45 $24.49 $24.49 77,861
2023-02-03 $24.59 $24.62 $24.53 $24.59 $24.59 375,991
2023-02-02 $24.72 $24.72 $24.64 $24.70 $24.70 124,266
2023-02-01 $24.52 $24.65 $24.52 $24.62 $24.62 170,007
2023-01-31 $24.63 $24.65 $24.59 $24.61 $24.53 18,433
2023-01-30 $24.57 $24.63 $24.56 $24.58 $24.50 53,432
2023-01-27 $24.52 $24.61 $24.52 $24.56 $24.56 258,761
2023-01-26 $24.60 $24.64 $24.59 $24.59 $24.59 36,333
2023-01-25 $24.63 $24.63 $24.57 $24.62 $24.62 91,920
2023-01-24 $24.62 $24.62 $24.53 $24.60 $24.60 81,772
2023-01-23 $24.54 $24.60 $24.52 $24.52 $24.52 63,908
2023-01-20 $24.57 $24.62 $24.56 $24.60 $24.60 200,667
2023-01-19 $24.61 $24.64 $24.57 $24.62 $24.62 147,274
2023-01-18 $24.64 $24.65 $24.60 $24.63 $24.63 104,270
2023-01-17 $24.43 $24.50 $24.42 $24.50 $24.50 246,181
2023-01-13 $24.49 $24.49 $24.39 $24.44 $24.44 18,861
2023-01-12 $24.41 $24.46 $24.37 $24.46 $24.46 225,614
2023-01-11 $24.31 $24.34 $24.23 $24.33 $24.33 230,041
2023-01-10 $24.18 $24.25 $24.17 $24.21 $24.21 111,046
2023-01-09 $24.18 $24.24 $24.15 $24.17 $24.17 311,948
2023-01-06 $24.04 $24.14 $24.02 $24.11 $24.11 119,060
2023-01-05 $24.03 $24.04 $23.99 $24.04 $24.04 79,719
2023-01-04 $24.01 $24.02 $23.94 $24.02 $24.02 114,326
2023-01-03 $23.91 $23.93 $23.86 $23.88 $23.88 84,343
2022-12-30 $23.73 $23.81 $23.73 $23.75 $23.75 194,019
2022-12-29 $23.78 $23.86 $23.78 $23.79 $23.79 278,236
2022-12-28 $23.86 $23.96 $23.85 $23.85 $23.78 676,269
2022-12-27 $23.88 $23.95 $23.87 $23.88 $23.81 1,819,071
2022-12-23 $24.09 $24.09 $23.93 $23.99 $23.92 151,260
2022-12-22 $24.04 $24.04 $23.96 $24.00 $23.93 179,304
2022-12-21 $24.00 $24.03 $23.97 $24.00 $23.93 175,588
2022-12-20 $24.01 $24.08 $24.00 $24.04 $23.96 100,848
2022-12-19 $24.21 $24.21 $24.04 $24.09 $24.02 228,408
2022-12-16 $24.14 $24.20 $24.05 $24.20 $24.13 319,817
2022-12-15 $24.25 $24.25 $24.14 $24.17 $24.10 201,591
2022-12-14 $24.22 $24.23 $24.11 $24.23 $24.16 492,189
2022-12-13 $24.22 $24.25 $24.14 $24.20 $24.13 125,030
2022-12-12 $24.18 $24.18 $24.06 $24.09 $24.02 106,102
2022-12-09 $24.10 $24.14 $24.07 $24.09 $24.09 138,742
2022-12-08 $24.19 $24.19 $24.10 $24.12 $24.12 196,488
2022-12-07 $24.06 $24.17 $24.06 $24.14 $24.14 304,705
2022-12-06 $24.04 $24.11 $24.03 $24.11 $24.11 114,788
2022-12-05 $24.02 $24.03 $23.97 $23.99 $23.99 154,434
2022-12-02 $24.00 $24.06 $23.94 $24.05 $24.05 69,168
2022-12-01 $23.93 $24.05 $23.93 $24.05 $24.05 149,531
2022-11-30 $23.90 $24.00 $23.87 $23.99 $23.91 120,014
2022-11-29 $23.80 $23.92 $23.80 $23.88 $23.80 89,257
2022-11-28 $23.69 $23.82 $23.69 $23.77 $23.69 162,960
2022-11-25 $23.82 $23.82 $23.75 $23.80 $23.72 20,138
2022-11-23 $23.70 $23.78 $23.70 $23.77 $23.69 56,129
2022-11-22 $23.63 $23.73 $23.63 $23.67 $23.59 128,952
2022-11-21 $23.66 $23.66 $23.58 $23.61 $23.53 74,897
2022-11-18 $23.64 $23.66 $23.54 $23.57 $23.49 140,865
2022-11-17 $23.51 $23.64 $23.49 $23.60 $23.52 231,094
2022-11-16 $23.33 $23.52 $23.33 $23.50 $23.42 314,213
2022-11-15 $23.19 $23.31 $23.19 $23.29 $23.21 125,878
2022-11-14 $23.22 $23.25 $23.15 $23.17 $23.09 148,143
2022-11-11 $23.11 $23.20 $23.11 $23.15 $23.15 28,530
2022-11-10 $22.91 $23.21 $22.91 $23.21 $23.21 561,901
2022-11-09 $22.72 $22.75 $22.69 $22.75 $22.75 267,431
2022-11-08 $22.64 $22.70 $22.64 $22.68 $22.68 170,613
2022-11-07 $22.68 $22.68 $22.60 $22.63 $22.63 328,850
2022-11-04 $22.65 $22.67 $22.60 $22.63 $22.63 105,682
2022-11-03 $22.67 $22.68 $22.61 $22.66 $22.66 225,770
2022-11-02 $22.59 $22.75 $22.59 $22.66 $22.66 815,142
2022-11-01 $22.59 $22.69 $22.58 $22.60 $22.60 188,516
2022-10-31 $22.62 $22.64 $22.57 $22.63 $22.56 107,999
2022-10-28 $22.53 $22.63 $22.53 $22.57 $22.50 108,109
2022-10-27 $22.61 $22.66 $22.57 $22.59 $22.52 79,195
2022-10-26 $22.62 $22.68 $22.55 $22.64 $22.57 256,928
2022-10-25 $22.68 $22.73 $22.59 $22.63 $22.56 165,946
2022-10-24 $22.81 $22.81 $22.64 $22.64 $22.57 114,963
2022-10-21 $23.00 $23.00 $22.82 $22.83 $22.76 139,532
2022-10-20 $23.10 $23.10 $22.97 $22.97 $22.90 94,875
2022-10-19 $23.19 $23.19 $23.08 $23.09 $23.09 149,241
2022-10-18 $23.18 $23.25 $23.18 $23.20 $23.20 194,137
2022-10-17 $23.22 $23.23 $23.16 $23.18 $23.18 214,469
2022-10-14 $23.23 $23.23 $23.11 $23.17 $23.17 82,640
2022-10-13 $23.08 $23.19 $23.08 $23.17 $23.17 167,634
2022-10-12 $23.30 $23.33 $23.27 $23.30 $23.30 65,959
2022-10-11 $23.19 $23.27 $23.15 $23.27 $23.27 108,740
2022-10-10 $23.19 $23.24 $23.09 $23.13 $23.13 62,335
2022-10-07 $23.28 $23.28 $23.19 $23.23 $23.23 187,250
2022-10-06 $23.25 $23.25 $23.19 $23.24 $23.24 65,600
2022-10-05 $23.24 $23.24 $23.16 $23.21 $23.21 46,468
2022-10-04 $23.11 $23.29 $23.11 $23.27 $23.27 186,517
2022-10-03 $22.97 $23.04 $22.97 $23.02 $23.02 137,821
2022-09-30 $22.94 $22.98 $22.94 $22.98 $22.98 112,922
2022-09-29 $22.92 $22.97 $22.92 $22.92 $22.92 245,490
2022-09-28 $23.06 $23.06 $22.95 $23.00 $23.00 188,499
2022-09-27 $23.11 $23.11 $22.97 $23.02 $23.02 388,780
2022-09-26 $23.26 $23.26 $23.08 $23.09 $23.09 183,784
2022-09-23 $23.35 $23.35 $23.24 $23.27 $23.27 41,516
2022-09-22 $23.41 $23.41 $23.30 $23.33 $23.33 187,290
2022-09-21 $23.48 $23.49 $23.40 $23.44 $23.44 330,190
2022-09-20 $23.59 $23.59 $23.44 $23.44 $23.44 106,162
2022-09-19 $23.64 $23.67 $23.60 $23.61 $23.61 196,773
2022-09-16 $23.60 $23.66 $23.60 $23.66 $23.66 84,978
2022-09-15 $23.62 $23.65 $23.60 $23.60 $23.60 31,830
2022-09-14 $23.71 $23.71 $23.63 $23.65 $23.65 85,427
2022-09-13 $23.80 $23.80 $23.71 $23.71 $23.71 57,512
2022-09-12 $23.79 $23.87 $23.79 $23.80 $23.80 225,166
2022-09-09 $23.77 $23.80 $23.73 $23.80 $23.80 81,656
2022-09-08 $23.75 $23.81 $23.74 $23.75 $23.75 994,517
2022-09-07 $23.85 $23.86 $23.79 $23.85 $23.85 145,037
2022-09-06 $23.82 $23.88 $23.80 $23.84 $23.84 193,178
2022-09-02 $23.95 $23.98 $23.93 $23.96 $23.96 56,101
2022-09-01 $23.88 $24.01 $23.81 $23.94 $23.94 117,881
2022-08-31 $24.14 $24.15 $24.11 $24.11 $24.05 18,704
2022-08-30 $24.15 $24.18 $24.08 $24.10 $24.04 211,293
2022-08-29 $24.27 $24.27 $24.17 $24.19 $24.12 68,170
2022-08-26 $24.31 $24.33 $24.22 $24.24 $24.18 111,924
2022-08-25 $24.41 $24.42 $24.32 $24.32 $24.26 64,985
2022-08-24 $24.49 $24.49 $24.34 $24.35 $24.29 89,044
2022-08-23 $24.49 $24.51 $24.42 $24.47 $24.41 118,010
2022-08-22 $24.54 $24.54 $24.46 $24.46 $24.40 135,278
2022-08-19 $24.57 $24.57 $24.51 $24.54 $24.54 70,682
2022-08-18 $24.68 $24.70 $24.60 $24.65 $24.65 74,068
2022-08-17 $24.75 $24.76 $24.64 $24.69 $24.69 316,573
2022-08-16 $24.87 $24.87 $24.76 $24.79 $24.79 79,985
2022-08-15 $24.89 $24.90 $24.84 $24.86 $24.86 60,228
2022-08-12 $24.88 $24.92 $24.83 $24.88 $24.88 194,779
2022-08-11 $24.93 $24.93 $24.79 $24.79 $24.79 131,103
2022-08-10 $24.87 $24.92 $24.83 $24.83 $24.83 72,173
2022-08-09 $24.82 $24.86 $24.79 $24.84 $24.84 85,245
2022-08-08 $24.92 $24.93 $24.85 $24.85 $24.85 87,895
2022-08-05 $24.95 $24.95 $24.84 $24.85 $24.85 76,660
2022-08-04 $24.96 $25.04 $24.96 $24.97 $24.97 69,950
2022-08-03 $24.98 $25.03 $24.89 $25.00 $25.00 668,633
2022-08-02 $24.99 $25.04 $24.93 $24.93 $24.93 2,262,729
2022-08-01 $24.95 $24.97 $24.93 $24.97 $24.97 48,958
2022-07-29 $24.92 $24.99 $24.92 $24.93 $24.87 56,855
2022-07-28 $24.84 $24.96 $24.83 $24.92 $24.86 605,719
2022-07-27 $24.81 $24.82 $24.75 $24.76 $24.70 74,201
2022-07-26 $24.74 $24.80 $24.73 $24.73 $24.67 111,350
2022-07-25 $24.73 $24.74 $24.70 $24.70 $24.64 30,098
2022-07-22 $24.65 $24.83 $24.65 $24.72 $24.66 396,487
2022-07-21 $24.64 $24.65 $24.62 $24.65 $24.59 136,438
2022-07-20 $24.64 $24.67 $24.60 $24.60 $24.54 71,247
2022-07-19 $24.60 $24.63 $24.56 $24.58 $24.52 99,541
2022-07-18 $24.60 $24.64 $24.58 $24.60 $24.54 48,515
2022-07-15 $24.57 $24.68 $24.57 $24.63 $24.57 61,591
2022-07-14 $24.54 $24.59 $24.48 $24.55 $24.50 91,110
2022-07-13 $24.54 $24.57 $24.46 $24.57 $24.52 69,071
2022-07-12 $24.61 $24.65 $24.57 $24.59 $24.53 84,541
2022-07-11 $24.52 $24.60 $24.46 $24.54 $24.49 153,357
2022-07-08 $24.53 $24.54 $24.43 $24.46 $24.41 121,302
2022-07-07 $24.54 $24.55 $24.46 $24.46 $24.41 129,853
2022-07-06 $24.53 $24.58 $24.46 $24.47 $24.42 86,727
2022-07-05 $24.37 $24.47 $24.37 $24.43 $24.38 77,406
2022-07-01 $24.31 $24.43 $24.31 $24.36 $24.31 88,805
2022-06-30 $24.29 $24.30 $24.15 $24.27 $24.16 129,517
2022-06-29 $24.13 $24.15 $24.05 $24.13 $24.02 67,494
2022-06-28 $24.12 $24.12 $24.03 $24.05 $23.94 182,651
2022-06-27 $24.03 $24.12 $24.03 $24.07 $23.96 143,425
2022-06-24 $24.11 $24.12 $24.05 $24.12 $24.01 181,316
2022-06-23 $23.95 $24.09 $23.95 $24.02 $23.91 126,205
2022-06-22 $23.91 $24.02 $23.91 $23.94 $23.83 307,655
2022-06-21 $23.86 $23.98 $23.86 $23.88 $23.78 150,454
2022-06-17 $23.90 $24.01 $23.86 $23.92 $23.81 141,695
2022-06-16 $23.90 $23.96 $23.83 $23.94 $23.83 178,693
2022-06-15 $23.90 $24.06 $23.88 $23.89 $23.78 361,356
2022-06-14 $23.98 $23.98 $23.81 $23.90 $23.79 347,607
2022-06-13 $24.39 $24.39 $23.92 $23.99 $23.88 339,040
2022-06-10 $24.63 $24.63 $24.49 $24.51 $24.40 91,422
2022-06-09 $24.71 $24.71 $24.58 $24.58 $24.47 98,290
2022-06-08 $24.83 $24.83 $24.71 $24.74 $24.63 67,881
2022-06-07 $24.90 $24.90 $24.79 $24.80 $24.69 318,121
2022-06-06 $24.90 $24.91 $24.81 $24.82 $24.71 145,609
2022-06-03 $24.88 $24.91 $24.85 $24.91 $24.80 106,758
2022-06-02 $24.92 $24.95 $24.90 $24.92 $24.81 63,092
2022-06-01 $24.95 $24.95 $24.85 $24.94 $24.83 228,309
2022-05-31 $24.97 $24.99 $24.90 $24.97 $24.80 100,859
2022-05-27 $24.91 $25.00 $24.91 $25.00 $24.83 199,721
2022-05-26 $24.72 $24.85 $24.72 $24.85 $24.69 172,987
2022-05-25 $24.73 $24.76 $24.63 $24.70 $24.54 176,363
2022-05-24 $24.44 $24.54 $24.43 $24.54 $24.38 1,007,403
2022-05-23 $24.23 $24.32 $24.21 $24.31 $24.15 215,689
2022-05-20 $24.12 $24.25 $24.12 $24.21 $24.05 377,445
2022-05-19 $24.05 $24.13 $24.05 $24.08 $23.92 445,066
2022-05-18 $24.06 $24.07 $24.00 $24.04 $23.88 107,037
2022-05-17 $24.12 $24.13 $24.05 $24.05 $23.89 327,005
2022-05-16 $24.17 $24.18 $24.14 $24.15 $23.99 128,298
2022-05-13 $24.21 $24.21 $24.09 $24.12 $23.96 151,056
2022-05-12 $24.23 $24.28 $24.19 $24.20 $24.04 479,532
2022-05-11 $24.32 $24.32 $24.21 $24.29 $24.13 311,540
2022-05-10 $24.34 $24.37 $24.26 $24.31 $24.15 432,882
2022-05-09 $24.39 $24.39 $24.32 $24.35 $24.19 295,760
2022-05-06 $24.45 $24.45 $24.35 $24.39 $24.23 149,087
2022-05-05 $24.50 $24.52 $24.40 $24.50 $24.34 433,603
2022-05-04 $24.58 $24.59 $24.47 $24.56 $24.40 332,746
2022-05-03 $24.58 $24.64 $24.53 $24.53 $24.37 243,656
2022-05-02 $24.63 $24.63 $24.53 $24.58 $24.42 287,792
2022-04-29 $24.67 $24.69 $24.63 $24.67 $24.46 131,522
2022-04-28 $24.76 $24.77 $24.70 $24.74 $24.53 236,105
2022-04-27 $24.75 $24.78 $24.72 $24.75 $24.54 279,085
2022-04-26 $24.82 $24.86 $24.73 $24.82 $24.61 561,214
2022-04-25 $24.86 $24.87 $24.76 $24.80 $24.59 238,328
2022-04-22 $24.86 $24.87 $24.78 $24.80 $24.59 292,100
2022-04-21 $24.95 $24.95 $24.83 $24.90 $24.68 160,268
2022-04-20 $24.97 $24.97 $24.89 $24.92 $24.70 89,473
2022-04-19 $25.01 $25.03 $24.86 $24.90 $24.68 201,921
2022-04-18 $25.13 $25.13 $25.04 $25.08 $24.86 189,054
2022-04-14 $25.19 $25.20 $25.10 $25.15 $24.93 165,662
2022-04-13 $25.17 $25.24 $25.17 $25.20 $24.98 332,673
2022-04-12 $25.29 $25.29 $25.18 $25.19 $24.97 251,804
2022-04-11 $25.33 $25.34 $25.23 $25.23 $25.01 228,446
2022-04-08 $25.35 $25.35 $25.30 $25.31 $25.09 417,276
2022-04-07 $25.43 $25.43 $25.36 $25.39 $25.17 580,805
2022-04-06 $25.51 $25.51 $25.38 $25.42 $25.20 198,010
2022-04-05 $25.57 $25.59 $25.49 $25.50 $25.28 203,805
2022-04-04 $25.54 $25.64 $25.54 $25.63 $25.41 251,136
2022-04-01 $25.62 $25.62 $25.51 $25.58 $25.36 125,971
2022-03-31 $25.57 $25.65 $25.55 $25.59 $25.32 564,453
2022-03-30 $25.50 $25.61 $25.49 $25.57 $25.30 225,969
2022-03-29 $25.55 $25.59 $25.51 $25.51 $25.24 371,198
2022-03-28 $25.58 $25.61 $25.55 $25.56 $25.29 95,583
2022-03-25 $25.63 $25.63 $25.55 $25.58 $25.31 200,778
2022-03-24 $25.68 $25.72 $25.67 $25.69 $25.42 107,003
2022-03-23 $25.81 $25.81 $25.71 $25.75 $25.48 141,536
2022-03-22 $25.77 $25.82 $25.77 $25.78 $25.51 346,646
2022-03-21 $25.93 $25.94 $25.82 $25.82 $25.55 155,948
2022-03-18 $25.94 $26.00 $25.92 $25.97 $25.70 139,361
2022-03-17 $25.90 $25.97 $25.90 $25.94 $25.67 554,499
2022-03-16 $25.89 $25.97 $25.85 $25.87 $25.60 83,757
2022-03-15 $25.94 $25.94 $25.85 $25.89 $25.62 91,709
2022-03-14 $26.11 $26.11 $25.93 $25.95 $25.68 117,783
2022-03-11 $26.19 $26.20 $26.13 $26.14 $25.87 112,354
2022-03-10 $26.23 $26.25 $26.19 $26.19 $25.92 96,807
2022-03-09 $26.29 $26.32 $26.22 $26.25 $25.98 101,920
2022-03-08 $26.35 $26.35 $26.24 $26.28 $26.01 235,337
2022-03-07 $26.44 $26.47 $26.40 $26.41 $26.13 131,783
2022-03-04 $26.48 $26.48 $26.42 $26.44 $26.16 116,116
2022-03-03 $26.55 $26.55 $26.46 $26.49 $26.21 85,760
2022-03-02 $26.60 $26.61 $26.45 $26.45 $26.17 575,305
2022-03-01 $26.54 $26.63 $26.52 $26.60 $26.32 174,967
2022-02-28 $26.53 $26.58 $26.53 $26.55 $26.23 66,332
2022-02-25 $26.65 $26.65 $26.48 $26.53 $26.21 203,272
2022-02-24 $26.52 $26.62 $26.52 $26.55 $26.23 225,965
2022-02-23 $26.50 $26.56 $26.50 $26.50 $26.18 125,636
2022-02-22 $26.48 $26.54 $26.48 $26.53 $26.21 106,992
2022-02-18 $26.53 $26.53 $26.50 $26.51 $26.19 53,995
2022-02-17 $26.47 $26.50 $26.45 $26.49 $26.17 219,180
2022-02-16 $26.46 $26.48 $26.41 $26.47 $26.15 133,314
2022-02-15 $26.46 $26.49 $26.41 $26.44 $26.12 161,131
2022-02-14 $26.54 $26.59 $26.49 $26.49 $26.17 470,879
2022-02-11 $26.61 $26.67 $26.56 $26.58 $26.26 215,681
2022-02-10 $26.74 $26.75 $26.61 $26.61 $26.29 238,058
2022-02-09 $26.77 $26.83 $26.76 $26.77 $26.45 101,677
2022-02-08 $26.85 $26.85 $26.78 $26.79 $26.47 141,167
2022-02-07 $26.90 $26.90 $26.85 $26.85 $26.53 54,580
2022-02-04 $26.90 $26.91 $26.85 $26.85 $26.53 131,819
2022-02-03 $26.84 $26.91 $26.84 $26.90 $26.58 93,077
2022-02-02 $26.79 $26.89 $26.79 $26.89 $26.57 154,530
2022-02-01 $26.78 $26.82 $26.76 $26.80 $26.48 127,608
2022-01-31 $26.75 $26.80 $26.75 $26.77 $26.41 97,738
2022-01-28 $26.86 $26.89 $26.77 $26.78 $26.42 154,549
2022-01-27 $26.96 $27.01 $26.90 $26.91 $26.55 116,154
2022-01-26 $27.09 $27.09 $26.89 $26.92 $26.56 131,514
2022-01-25 $27.14 $27.14 $27.00 $27.02 $26.65 205,435
2022-01-24 $27.16 $27.16 $27.08 $27.08 $26.71 273,980
2022-01-21 $27.20 $27.21 $27.16 $27.16 $26.79 135,907
2022-01-20 $27.21 $27.22 $27.15 $27.20 $26.83 107,632
2022-01-19 $27.19 $27.23 $27.18 $27.22 $26.85 100,166
2022-01-18 $27.29 $27.29 $27.22 $27.23 $26.86 188,108
2022-01-14 $27.28 $27.30 $27.26 $27.26 $26.89 71,290
2022-01-13 $27.28 $27.33 $27.28 $27.33 $26.96 96,440
2022-01-12 $27.28 $27.32 $27.27 $27.32 $26.95 343,497
2022-01-11 $27.30 $27.33 $27.27 $27.28 $26.91 229,059
2022-01-10 $27.35 $27.37 $27.30 $27.30 $26.93 144,786
2022-01-07 $27.39 $27.42 $27.38 $27.40 $27.02 551,486
2022-01-06 $27.46 $27.47 $27.44 $27.44 $27.07 29,045
2022-01-05 $27.51 $27.51 $27.47 $27.47 $27.10 95,171
2022-01-04 $27.51 $27.52 $27.50 $27.51 $27.14 70,792
2022-01-03 $27.52 $27.52 $27.50 $27.50 $27.13 156,522
2021-12-31 $27.53 $27.55 $27.51 $27.52 $27.15 142,065
2021-12-30 $27.55 $27.57 $27.50 $27.55 $27.18 85,310
2021-12-29 $27.59 $27.59 $27.52 $27.53 $27.16 169,310
2021-12-28 $27.58 $27.60 $27.56 $27.59 $27.17 66,060
2021-12-27 $27.60 $27.62 $27.58 $27.59 $27.17 85,324
2021-12-23 $27.59 $27.60 $27.58 $27.59 $27.17 56,234
2021-12-22 $27.56 $27.61 $27.56 $27.60 $27.17 110,928
2021-12-21 $27.63 $27.63 $27.54 $27.54 $27.12 58,659
2021-12-20 $27.53 $27.60 $27.53 $27.59 $27.16 74,048
2021-12-17 $27.61 $27.61 $27.57 $27.59 $27.17 77,760
2021-12-16 $27.60 $27.60 $27.56 $27.60 $27.17 129,768
2021-12-15 $27.55 $27.58 $27.55 $27.55 $27.13 107,272
2021-12-14 $27.61 $27.61 $27.54 $27.58 $27.16 153,065
2021-12-13 $27.60 $27.61 $27.53 $27.60 $27.18 477,368
2021-12-10 $27.58 $27.58 $27.53 $27.54 $27.12 60,230
2021-12-09 $27.55 $27.55 $27.51 $27.53 $27.11 183,905
2021-12-08 $27.55 $27.55 $27.51 $27.53 $27.11 84,562
2021-12-07 $27.53 $27.57 $27.51 $27.54 $27.11 222,494
2021-12-06 $27.53 $27.56 $27.53 $27.55 $27.12 93,068
2021-12-03 $27.51 $27.59 $27.51 $27.56 $27.14 74,527
2021-12-02 $27.60 $27.60 $27.52 $27.54 $27.11 71,310
2021-12-01 $27.59 $27.59 $27.51 $27.58 $27.16 85,479
2021-11-30 $27.58 $27.61 $27.57 $27.60 $27.14 104,550
2021-11-29 $27.54 $27.55 $27.52 $27.54 $27.08 104,666
2021-11-26 $27.49 $27.55 $27.49 $27.55 $27.09 13,800
2021-11-24 $27.43 $27.48 $27.43 $27.47 $27.01 56,736
2021-11-23 $27.44 $27.48 $27.43 $27.46 $27.00 83,453
2021-11-22 $27.48 $27.51 $27.45 $27.45 $26.99 81,083
2021-11-19 $27.50 $27.50 $27.47 $27.48 $27.02 75,218
2021-11-18 $27.42 $27.48 $27.42 $27.45 $26.99 59,140
2021-11-17 $27.45 $27.46 $27.41 $27.46 $27.00 94,335
2021-11-16 $27.41 $27.49 $27.41 $27.42 $26.96 58,251
2021-11-15 $27.46 $27.49 $27.45 $27.45 $26.99 57,190
2021-11-12 $27.51 $27.51 $27.47 $27.48 $27.02 56,488
2021-11-11 $27.45 $27.49 $27.45 $27.46 $27.00 26,952
2021-11-10 $27.52 $27.55 $27.47 $27.48 $27.02 146,923
2021-11-09 $27.43 $27.51 $27.43 $27.51 $27.04 330,184
2021-11-08 $27.39 $27.45 $27.39 $27.41 $26.95 148,954
2021-11-05 $27.40 $27.45 $27.40 $27.44 $26.98 161,878
2021-11-04 $27.31 $27.39 $27.31 $27.37 $26.91 113,986
2021-11-03 $27.33 $27.35 $27.30 $27.33 $26.87 106,235
2021-11-02 $27.27 $27.33 $27.27 $27.32 $26.86 107,864
2021-11-01 $27.27 $27.30 $27.26 $27.29 $26.83 85,534
2021-10-29 $27.29 $27.37 $27.29 $27.37 $26.87 88,250
2021-10-28 $27.31 $27.34 $27.31 $27.33 $26.83 35,769
2021-10-27 $27.31 $27.32 $27.28 $27.32 $26.82 158,601
2021-10-26 $27.25 $27.30 $27.22 $27.26 $26.76 128,944
2021-10-25 $27.29 $27.31 $27.28 $27.29 $26.79 25,277
2021-10-22 $27.28 $27.31 $27.25 $27.29 $26.79 25,355
2021-10-21 $27.31 $27.34 $27.26 $27.27 $26.77 118,706
2021-10-20 $27.33 $27.34 $27.32 $27.34 $26.84 67,730
2021-10-19 $27.31 $27.37 $27.31 $27.32 $26.82 55,693
2021-10-18 $27.32 $27.39 $27.32 $27.37 $26.87 48,111
2021-10-15 $27.34 $27.35 $27.34 $27.35 $26.84 39,044
2021-10-14 $27.36 $27.37 $27.32 $27.37 $26.87 100,290
2021-10-13 $27.37 $27.37 $27.34 $27.36 $26.85 47,198
2021-10-12 $27.32 $27.37 $27.32 $27.37 $26.87 74,335
2021-10-11 $27.36 $27.36 $27.30 $27.31 $26.81 34,579
2021-10-08 $27.31 $27.36 $27.31 $27.32 $26.82 70,835
2021-10-07 $27.35 $27.36 $27.34 $27.35 $26.85 32,517
2021-10-06 $27.41 $27.41 $27.35 $27.37 $26.87 56,556
2021-10-05 $27.37 $27.39 $27.36 $27.38 $26.87 46,997
2021-10-04 $27.40 $27.40 $27.37 $27.38 $26.88 124,817
2021-10-01 $27.43 $27.43 $27.37 $27.40 $26.89 127,069
2021-09-30 $27.42 $27.47 $27.42 $27.43 $26.89 83,512
2021-09-29 $27.50 $27.50 $27.42 $27.46 $26.91 243,009
2021-09-28 $27.54 $27.54 $27.48 $27.48 $26.94 261,769
2021-09-27 $27.62 $27.62 $27.58 $27.58 $27.04 42,764
2021-09-24 $27.65 $27.65 $27.61 $27.62 $27.08 64,238
2021-09-23 $27.65 $27.69 $27.64 $27.64 $27.10 146,158
2021-09-22 $27.65 $27.70 $27.65 $27.68 $27.13 92,137
2021-09-21 $27.66 $27.72 $27.66 $27.70 $27.15 77,037
2021-09-20 $27.66 $27.70 $27.66 $27.68 $27.13 60,035
2021-09-17 $27.67 $27.69 $27.65 $27.69 $27.14 30,393
2021-09-16 $27.68 $27.68 $27.65 $27.67 $27.12 62,620
2021-09-15 $27.69 $27.69 $27.64 $27.68 $27.13 431,358
2021-09-14 $27.66 $27.69 $27.66 $27.68 $27.13 53,105
2021-09-13 $27.65 $27.68 $27.64 $27.67 $27.12 82,208
2021-09-10 $27.63 $27.68 $27.63 $27.66 $27.11 43,792
2021-09-09 $27.70 $27.70 $27.65 $27.66 $27.11 128,159
2021-09-08 $27.65 $27.68 $27.60 $27.66 $27.11 83,824
2021-09-07 $27.67 $27.67 $27.61 $27.62 $27.08 53,096
2021-09-03 $27.67 $27.67 $27.63 $27.66 $27.11 44,052
2021-09-02 $27.64 $27.67 $27.64 $27.67 $27.12 79,271
2021-09-01 $27.70 $27.70 $27.64 $27.68 $27.13 157,440
2021-08-31 $27.74 $27.74 $27.71 $27.71 $27.13 73,708
2021-08-30 $27.75 $27.75 $27.71 $27.72 $27.13 30,345
2021-08-27 $27.74 $27.74 $27.70 $27.72 $27.14 31,812
2021-08-26 $27.67 $27.73 $27.67 $27.72 $27.13 101,976
2021-08-25 $27.69 $27.74 $27.69 $27.70 $27.12 109,959
2021-08-24 $27.77 $27.77 $27.72 $27.73 $27.15 29,540
2021-08-23 $27.85 $27.85 $27.73 $27.76 $27.17 40,593
2021-08-20 $27.70 $27.75 $27.70 $27.74 $27.15 48,880
2021-08-19 $27.77 $27.77 $27.71 $27.74 $27.15 36,240
2021-08-18 $27.75 $27.75 $27.72 $27.74 $27.15 55,001
2021-08-17 $27.70 $27.75 $27.70 $27.74 $27.15 59,174
2021-08-16 $27.74 $27.76 $27.73 $27.74 $27.15 54,234
2021-08-13 $27.71 $27.76 $27.71 $27.74 $27.15 33,166
2021-08-12 $27.76 $27.76 $27.72 $27.74 $27.15 68,948
2021-08-11 $27.79 $27.79 $27.76 $27.76 $27.17 36,784
2021-08-10 $27.84 $27.84 $27.77 $27.79 $27.20 64,841
2021-08-09 $27.80 $27.83 $27.78 $27.80 $27.21 47,849
2021-08-06 $27.86 $27.86 $27.78 $27.80 $27.21 77,819
2021-08-05 $27.89 $27.89 $27.84 $27.86 $27.27 600,863
2021-08-04 $27.89 $27.89 $27.83 $27.87 $27.28 50,337
2021-08-03 $27.88 $27.88 $27.83 $27.85 $27.26 86,814
2021-08-02 $27.88 $27.88 $27.84 $27.87 $27.28 131,560
2021-07-30 $27.82 $27.90 $27.82 $27.86 $27.23 57,839
2021-07-29 $27.88 $27.90 $27.86 $27.90 $27.27 85,046
2021-07-28 $27.88 $27.92 $27.88 $27.89 $27.26 69,456
2021-07-27 $27.93 $27.93 $27.89 $27.93 $27.30 54,716
2021-07-26 $27.93 $27.93 $27.88 $27.91 $27.28 73,475
2021-07-23 $27.88 $27.90 $27.87 $27.89 $27.26 35,732
2021-07-22 $27.92 $27.92 $27.88 $27.90 $27.27 16,735
2021-07-21 $27.94 $27.94 $27.89 $27.90 $27.27 90,689
2021-07-20 $27.91 $27.93 $27.88 $27.89 $27.26 31,086
2021-07-19 $27.89 $27.93 $27.89 $27.92 $27.29 73,913
2021-07-16 $27.89 $27.89 $27.85 $27.87 $27.24 37,636
2021-07-15 $27.88 $27.88 $27.85 $27.87 $27.24 40,578
2021-07-14 $27.85 $27.86 $27.84 $27.85 $27.22 39,912
2021-07-13 $27.87 $27.87 $27.81 $27.83 $27.20 138,415
2021-07-12 $27.86 $27.87 $27.82 $27.82 $27.19 81,967
2021-07-09 $27.87 $27.87 $27.79 $27.84 $27.21 52,048
2021-07-08 $27.78 $27.82 $27.78 $27.82 $27.19 63,343
2021-07-07 $27.83 $27.83 $27.72 $27.72 $27.10 152,955
2021-07-06 $27.69 $27.70 $27.66 $27.70 $27.08 108,935
2021-07-02 $27.66 $27.67 $27.65 $27.66 $27.03 25,117
2021-07-01 $27.60 $27.66 $27.60 $27.65 $27.03 77,852
2021-06-30 $27.68 $27.68 $27.66 $27.67 $27.01 69,532
2021-06-29 $27.68 $27.68 $27.64 $27.66 $27.00 130,609
2021-06-28 $27.61 $27.68 $27.61 $27.64 $26.98 45,855
2021-06-25 $27.60 $27.66 $27.60 $27.65 $26.99 79,169
2021-06-24 $27.68 $27.68 $27.63 $27.65 $26.99 39,845
2021-06-23 $27.71 $27.71 $27.63 $27.65 $26.99 90,907
2021-06-22 $27.73 $27.73 $27.66 $27.68 $27.02 61,851
2021-06-21 $27.72 $27.72 $27.65 $27.67 $27.01 131,718
2021-06-18 $27.78 $27.78 $27.69 $27.70 $27.04 34,926
2021-06-17 $27.76 $27.76 $27.70 $27.72 $27.06 85,020
2021-06-16 $27.80 $27.80 $27.72 $27.73 $27.07 73,764
2021-06-15 $27.76 $27.80 $27.75 $27.78 $27.12 86,812
2021-06-14 $27.82 $27.82 $27.75 $27.79 $27.13 53,663
2021-06-11 $27.73 $27.78 $27.73 $27.78 $27.12 36,974
2021-06-10 $27.72 $27.79 $27.72 $27.77 $27.11 48,076
2021-06-09 $27.66 $27.75 $27.66 $27.74 $27.07 56,168
2021-06-08 $27.61 $27.67 $27.61 $27.67 $27.01 35,461
2021-06-07 $27.60 $27.64 $27.60 $27.62 $26.96 47,047
2021-06-04 $27.62 $27.64 $27.60 $27.64 $26.98 73,444
2021-06-03 $27.55 $27.60 $27.55 $27.59 $26.93 83,988
2021-06-02 $27.57 $27.59 $27.57 $27.59 $26.93 43,126
2021-06-01 $27.60 $27.60 $27.56 $27.57 $26.91 94,141
2021-05-28 $27.56 $27.61 $27.56 $27.60 $26.91 35,339
2021-05-27 $27.62 $27.62 $27.56 $27.59 $26.89 67,549
2021-05-26 $27.51 $27.60 $27.51 $27.59 $26.89 44,854
2021-05-25 $27.59 $27.59 $27.55 $27.57 $26.87 41,677
2021-05-24 $27.53 $27.57 $27.51 $27.55 $26.86 107,589
2021-05-21 $27.53 $27.55 $27.52 $27.55 $26.86 19,617
2021-05-20 $27.56 $27.56 $27.49 $27.54 $26.85 56,281
2021-05-19 $27.47 $27.51 $27.47 $27.48 $26.79 61,510
2021-05-18 $27.54 $27.54 $27.47 $27.50 $26.81 51,633
2021-05-17 $27.46 $27.51 $27.46 $27.47 $26.78 98,531
2021-05-14 $27.49 $27.51 $27.48 $27.49 $26.80 35,859
2021-05-13 $27.54 $27.54 $27.46 $27.49 $26.80 40,736
2021-05-12 $27.56 $27.56 $27.47 $27.48 $26.79 71,679
2021-05-11 $27.54 $27.56 $27.50 $27.51 $26.82 97,646
2021-05-10 $27.54 $27.59 $27.52 $27.54 $26.85 279,484
2021-05-07 $27.52 $27.58 $27.52 $27.56 $26.87 104,394
2021-05-06 $27.50 $27.55 $27.50 $27.54 $26.85 49,193
2021-05-05 $27.54 $27.54 $27.49 $27.50 $26.81 63,100
2021-05-04 $27.49 $27.53 $27.49 $27.52 $26.83 107,680
2021-05-03 $27.55 $27.55 $27.48 $27.51 $26.82 80,893
2021-04-30 $27.57 $27.57 $27.53 $27.53 $26.80 67,849
2021-04-29 $27.56 $27.56 $27.51 $27.53 $26.80 83,479
2021-04-28 $27.62 $27.62 $27.56 $27.57 $26.84 89,116
2021-04-27 $27.54 $27.61 $27.54 $27.61 $26.88 34,268
2021-04-26 $27.54 $27.61 $27.54 $27.58 $26.85 143,081
2021-04-23 $27.62 $27.62 $27.57 $27.59 $26.86 54,519
2021-04-22 $27.61 $27.61 $27.57 $27.58 $26.85 78,005
2021-04-21 $27.59 $27.59 $27.55 $27.58 $26.85 36,358
2021-04-20 $27.57 $27.60 $27.55 $27.58 $26.85 128,827
2021-04-19 $27.52 $27.58 $27.52 $27.58 $26.84 89,088
2021-04-16 $27.59 $27.59 $27.54 $27.56 $26.83 60,824
2021-04-15 $27.50 $27.58 $27.50 $27.56 $26.83 207,921
2021-04-14 $27.44 $27.49 $27.44 $27.47 $26.74 82,478
2021-04-13 $27.44 $27.44 $27.39 $27.44 $26.71 88,129
2021-04-12 $27.44 $27.44 $27.38 $27.42 $26.69 73,581
2021-04-09 $27.38 $27.42 $27.36 $27.41 $26.68 69,126
2021-04-08 $27.37 $27.42 $27.34 $27.37 $26.64 77,070
2021-04-07 $27.34 $27.34 $27.30 $27.31 $26.58 72,504
2021-04-06 $27.30 $27.30 $27.27 $27.30 $26.57 185,735
2021-04-05 $27.26 $27.29 $27.25 $27.26 $26.54 137,452
2021-04-01 $27.27 $27.28 $27.25 $27.26 $26.54 72,314
2021-03-31 $27.23 $27.30 $27.23 $27.29 $26.52 58,972
2021-03-30 $27.26 $27.29 $27.25 $27.29 $26.53 88,199
2021-03-29 $27.25 $27.29 $27.25 $27.27 $26.51 50,849
2021-03-26 $27.29 $27.29 $27.25 $27.27 $26.51 80,083
2021-03-25 $27.28 $27.28 $27.25 $27.27 $26.51 113,474
2021-03-24 $27.25 $27.25 $27.20 $27.24 $26.48 161,037
2021-03-23 $27.16 $27.22 $27.16 $27.20 $26.44 127,467
2021-03-22 $27.15 $27.20 $27.15 $27.16 $26.40 88,652
2021-03-19 $27.18 $27.18 $27.15 $27.17 $26.41 67,242
2021-03-18 $27.30 $27.30 $27.15 $27.19 $26.43 185,359
2021-03-17 $27.30 $27.33 $27.28 $27.28 $26.52 130,422
2021-03-16 $27.36 $27.36 $27.33 $27.35 $26.58 73,835
2021-03-15 $27.35 $27.38 $27.34 $27.36 $26.60 131,709
2021-03-12 $27.31 $27.34 $27.28 $27.31 $26.55 135,926
2021-03-11 $27.29 $27.35 $27.29 $27.33 $26.57 145,112
2021-03-10 $27.22 $27.29 $27.22 $27.29 $26.53 36,880
2021-03-09 $27.17 $27.25 $27.17 $27.23 $26.47 286,437
2021-03-08 $27.23 $27.23 $27.16 $27.18 $26.42 67,181
2021-03-05 $27.14 $27.18 $27.13 $27.14 $26.38 168,289
2021-03-04 $27.16 $27.17 $27.13 $27.14 $26.38 97,177
2021-03-03 $27.16 $27.16 $27.09 $27.11 $26.35 111,166
2021-03-02 $27.15 $27.18 $27.11 $27.17 $26.41 105,290
2021-03-01 $27.20 $27.20 $27.10 $27.15 $26.39 138,364
2021-02-26 $27.15 $27.15 $27.07 $27.15 $26.35 114,308
2021-02-25 $27.20 $27.20 $27.11 $27.13 $26.34 129,663
2021-02-24 $27.36 $27.36 $27.22 $27.24 $26.45 259,872
2021-02-23 $27.37 $27.44 $27.34 $27.41 $26.61 193,996
2021-02-22 $27.61 $27.62 $27.45 $27.47 $26.67 230,735
2021-02-19 $27.68 $27.69 $27.59 $27.59 $26.79 405,289
2021-02-18 $27.78 $27.78 $27.69 $27.70 $26.89 282,293
2021-02-17 $27.87 $27.87 $27.77 $27.78 $26.97 196,667
2021-02-16 $27.89 $27.89 $27.84 $27.86 $27.04 139,181
2021-02-12 $27.89 $27.89 $27.83 $27.84 $27.03 173,106
2021-02-11 $27.88 $27.88 $27.85 $27.85 $27.04 383,982
2021-02-10 $27.82 $27.84 $27.82 $27.83 $27.02 149,004
2021-02-09 $27.79 $27.81 $27.79 $27.79 $26.98 100,656
2021-02-08 $27.79 $27.80 $27.78 $27.80 $26.99 225,443
2021-02-05 $27.78 $27.78 $27.73 $27.77 $26.96 143,857
2021-02-04 $27.76 $27.77 $27.73 $27.76 $26.95 220,626
2021-02-03 $27.76 $27.76 $27.72 $27.74 $26.93 194,676
2021-02-02 $27.76 $27.76 $27.70 $27.74 $26.93 113,444
2021-02-01 $27.74 $27.74 $27.71 $27.73 $26.92 79,902
2021-01-29 $27.74 $27.76 $27.71 $27.75 $26.91 256,842
2021-01-28 $27.76 $27.76 $27.70 $27.70 $26.86 118,083
2021-01-27 $27.70 $27.72 $27.64 $27.70 $26.86 222,854
2021-01-26 $27.72 $27.72 $27.66 $27.66 $26.82 143,419
2021-01-25 $27.68 $27.68 $27.61 $27.67 $26.83 193,638
2021-01-22 $27.65 $27.65 $27.62 $27.64 $26.80 487,717
2021-01-21 $27.65 $27.69 $27.61 $27.63 $26.79 346,307
2021-01-20 $27.59 $27.62 $27.58 $27.60 $26.76 332,680
2021-01-19 $27.62 $27.62 $27.57 $27.59 $26.75 793,075
2021-01-15 $27.59 $27.61 $27.57 $27.58 $26.75 158,164
2021-01-14 $27.63 $27.63 $27.56 $27.59 $26.75 159,416
2021-01-13 $27.62 $27.62 $27.56 $27.57 $26.73 125,867
2021-01-12 $27.61 $27.61 $27.58 $27.58 $26.74 262,884
2021-01-11 $27.60 $27.60 $27.55 $27.57 $26.73 191,601
2021-01-08 $27.66 $27.66 $27.56 $27.59 $26.75 140,313
2021-01-07 $27.69 $27.69 $27.60 $27.63 $26.79 199,927
2021-01-06 $27.69 $27.69 $27.59 $27.65 $26.81 166,051
2021-01-05 $27.68 $27.68 $27.64 $27.66 $26.82 149,558
2021-01-04 $27.69 $27.69 $27.61 $27.63 $26.79 143,646
2020-12-31 $27.66 $27.66 $27.61 $27.63 $26.79 109,153
2020-12-30 $27.68 $27.68 $27.63 $27.63 $26.79 94,359
2020-12-29 $27.69 $27.69 $27.64 $27.66 $26.78 125,352
2020-12-28 $27.66 $27.66 $27.63 $27.64 $26.77 87,464
2020-12-24 $27.66 $27.66 $27.62 $27.64 $26.77 30,543
2020-12-23 $27.68 $27.68 $27.64 $27.65 $26.77 155,731
2020-12-22 $27.65 $27.65 $27.61 $27.62 $26.75 166,191
2020-12-21 $27.66 $27.66 $27.60 $27.62 $26.74 256,781
2020-12-18 $27.62 $27.64 $27.58 $27.58 $26.71 145,387
2020-12-17 $27.60 $27.64 $27.50 $27.53 $26.66 99,157
2020-12-16 $27.60 $27.61 $27.57 $27.58 $26.71 246,334
2020-12-15 $27.61 $27.61 $27.56 $27.59 $26.72 293,367
2020-12-14 $27.64 $27.64 $27.57 $27.58 $26.71 126,482
2020-12-11 $27.58 $27.58 $27.53 $27.54 $26.67 260,361
2020-12-10 $27.54 $27.55 $27.51 $27.51 $26.64 215,927
2020-12-09 $27.56 $27.56 $27.51 $27.52 $26.65 132,759
2020-12-08 $27.59 $27.59 $27.51 $27.53 $26.66 191,314
2020-12-07 $27.52 $27.52 $27.48 $27.51 $26.64 85,273
2020-12-04 $27.52 $27.52 $27.45 $27.48 $26.61 82,401
2020-12-03 $27.52 $27.52 $27.47 $27.50 $26.63 353,264
2020-12-02 $27.46 $27.46 $27.42 $27.44 $26.57 108,853
2020-12-01 $27.48 $27.48 $27.44 $27.46 $26.59 133,379
2020-11-30 $27.45 $27.49 $27.45 $27.47 $26.56 102,315
2020-11-27 $27.48 $27.49 $27.47 $27.48 $26.58 50,502
2020-11-25 $27.48 $27.48 $27.45 $27.47 $26.56 93,367
2020-11-24 $27.52 $27.52 $27.43 $27.47 $26.56 107,879
2020-11-23 $27.52 $27.52 $27.46 $27.48 $26.57 175,544
2020-11-20 $27.49 $27.49 $27.43 $27.46 $26.56 65,444
2020-11-19 $27.47 $27.47 $27.39 $27.43 $26.53 170,723
2020-11-18 $27.30 $27.38 $27.30 $27.37 $26.47 182,708
2020-11-17 $27.30 $27.35 $27.29 $27.32 $26.42 59,236
2020-11-16 $27.20 $27.32 $27.20 $27.30 $26.40 87,693
2020-11-13 $27.27 $27.28 $27.23 $27.26 $26.36 246,634
2020-11-12 $27.20 $27.24 $27.17 $27.22 $26.32 197,603
2020-11-11 $27.22 $27.23 $27.17 $27.23 $26.33 50,728
2020-11-10 $27.20 $27.21 $27.15 $27.19 $26.29 50,835
2020-11-09 $27.30 $27.30 $27.18 $27.19 $26.29 55,236
2020-11-06 $27.25 $27.25 $27.22 $27.25 $26.35 67,115
2020-11-05 $27.14 $27.23 $27.14 $27.23 $26.33 125,060
2020-11-04 $27.26 $27.26 $27.14 $27.21 $26.31 85,076
2020-11-03 $27.02 $27.05 $27.02 $27.04 $26.15 91,893
2020-11-02 $27.03 $27.07 $27.03 $27.06 $26.17 134,876
2020-10-30 $27.00 $27.11 $27.00 $27.09 $26.16 209,721
2020-10-29 $27.09 $27.09 $27.05 $27.08 $26.15 75,689
2020-10-28 $27.11 $27.11 $27.04 $27.07 $26.14 154,964
2020-10-27 $27.13 $27.13 $27.00 $27.07 $26.14 36,920
2020-10-26 $27.12 $27.12 $27.03 $27.06 $26.13 44,152
2020-10-23 $27.04 $27.05 $27.02 $27.02 $26.09 45,326
2020-10-22 $27.06 $27.07 $26.93 $26.93 $26.00 134,555
2020-10-21 $27.10 $27.10 $27.00 $27.06 $26.13 33,438
2020-10-20 $27.07 $27.07 $27.04 $27.05 $26.11 70,300
2020-10-19 $27.05 $27.09 $27.04 $27.06 $26.13 23,074
2020-10-16 $27.09 $27.09 $27.06 $27.07 $26.13 28,223
2020-10-15 $27.14 $27.14 $27.03 $27.05 $26.12 40,040
2020-10-14 $27.05 $27.08 $27.03 $27.05 $26.11 46,631
2020-10-13 $27.07 $27.09 $27.00 $27.07 $26.13 67,880
2020-10-12 $27.01 $27.08 $27.01 $27.08 $26.14 44,855
2020-10-09 $27.12 $27.12 $27.03 $27.09 $26.16 96,847
2020-10-08 $27.04 $27.08 $27.02 $27.05 $26.12 67,669
2020-10-07 $27.11 $27.11 $27.04 $27.05 $26.12 58,271
2020-10-06 $27.16 $27.16 $27.10 $27.11 $26.18 48,771
2020-10-05 $27.10 $27.15 $27.10 $27.12 $26.19 31,778
2020-10-02 $27.17 $27.17 $27.12 $27.16 $26.22 31,141
2020-10-01 $27.22 $27.22 $27.15 $27.17 $26.23 80,513
2020-09-30 $27.29 $27.29 $27.20 $27.20 $26.22 91,422
2020-09-29 $27.28 $27.28 $27.22 $27.25 $26.27 86,174
2020-09-28 $27.21 $27.26 $27.21 $27.24 $26.26 43,601
2020-09-25 $27.21 $27.26 $27.21 $27.24 $26.26 102,032
2020-09-24 $27.25 $27.25 $27.21 $27.23 $26.25 99,461
2020-09-23 $27.31 $27.31 $27.21 $27.22 $26.24 34,290
2020-09-22 $27.20 $27.29 $27.20 $27.27 $26.28 82,996
2020-09-21 $27.27 $27.31 $27.25 $27.26 $26.27 73,788
2020-09-18 $27.21 $27.25 $27.20 $27.23 $26.25 146,121
2020-09-17 $27.19 $27.20 $27.19 $27.20 $26.22 31,437
2020-09-16 $27.19 $27.20 $27.18 $27.19 $26.21 42,813
2020-09-15 $27.14 $27.24 $27.14 $27.20 $26.22 191,523
2020-09-14 $27.21 $27.24 $27.18 $27.20 $26.22 42,867
2020-09-11 $27.23 $27.24 $27.20 $27.22 $26.24 62,097
2020-09-10 $27.24 $27.24 $27.19 $27.19 $26.21 146,975
2020-09-09 $27.14 $27.24 $27.14 $27.22 $26.24 97,811
2020-09-08 $27.15 $27.23 $27.15 $27.16 $26.18 25,383
2020-09-04 $27.22 $27.22 $27.17 $27.17 $26.19 28,954
2020-09-03 $27.24 $27.24 $27.20 $27.22 $26.24 56,542
2020-09-02 $27.22 $27.24 $27.13 $27.19 $26.21 43,843
2020-09-01 $27.23 $27.25 $27.18 $27.19 $26.21 49,892
2020-08-31 $27.28 $27.30 $27.25 $27.28 $26.25 71,716
2020-08-28 $27.28 $27.28 $27.26 $27.26 $26.24 15,433
2020-08-27 $27.29 $27.30 $27.22 $27.25 $26.22 39,858
2020-08-26 $27.32 $27.33 $27.29 $27.31 $26.28 48,016
2020-08-25 $27.35 $27.37 $27.30 $27.33 $26.30 56,080
2020-08-24 $27.42 $27.42 $27.33 $27.37 $26.34 120,421
2020-08-21 $27.28 $27.35 $27.28 $27.33 $26.30 64,047
2020-08-20 $27.33 $27.38 $27.30 $27.30 $26.27 85,174
2020-08-19 $27.44 $27.44 $27.30 $27.34 $26.31 74,803
2020-08-18 $27.43 $27.45 $27.41 $27.43 $26.39 107,783
2020-08-17 $27.42 $27.48 $27.42 $27.45 $26.41 48,232
2020-08-14 $27.56 $27.56 $27.45 $27.48 $26.44 126,633
2020-08-13 $27.56 $27.56 $27.47 $27.49 $26.45 80,876
2020-08-12 $27.55 $27.55 $27.49 $27.52 $26.48 30,990
2020-08-11 $27.51 $27.58 $27.51 $27.55 $26.51 37,388
2020-08-10 $27.54 $27.57 $27.50 $27.57 $26.53 66,064
2020-08-07 $27.54 $27.54 $27.43 $27.47 $26.44 51,332
2020-08-06 $27.45 $27.47 $27.42 $27.43 $26.40 32,590
2020-08-05 $27.46 $27.46 $27.37 $27.42 $26.39 256,104
2020-08-04 $27.46 $27.46 $27.37 $27.42 $26.38 142,502
2020-08-03 $27.46 $27.46 $27.39 $27.40 $26.37 16,838
2020-07-31 $27.46 $27.46 $27.40 $27.45 $26.37 30,864
2020-07-30 $27.40 $27.43 $27.34 $27.40 $26.32 177,834
2020-07-29 $27.43 $27.43 $27.37 $27.40 $26.32 51,510
2020-07-28 $27.40 $27.40 $27.36 $27.37 $26.29 79,970
2020-07-27 $27.32 $27.36 $27.29 $27.35 $26.27 161,797
2020-07-24 $27.34 $27.35 $27.32 $27.33 $26.25 225,397
2020-07-23 $27.33 $27.38 $27.30 $27.35 $26.27 92,556
2020-07-22 $27.34 $27.34 $27.30 $27.33 $26.25 24,970
2020-07-21 $27.34 $27.34 $27.22 $27.30 $26.22 78,127
2020-07-20 $27.30 $27.32 $27.21 $27.26 $26.19 98,005
2020-07-17 $27.23 $27.28 $27.20 $27.22 $26.15 80,276
2020-07-16 $27.21 $27.23 $27.15 $27.22 $26.15 104,732
2020-07-15 $27.19 $27.21 $27.15 $27.20 $26.13 56,759
2020-07-14 $27.10 $27.17 $27.10 $27.16 $26.09 46,175
2020-07-13 $27.14 $27.14 $27.08 $27.11 $26.04 23,100
2020-07-10 $27.04 $27.10 $27.01 $27.09 $26.02 156,715
2020-07-09 $27.05 $27.06 $27.00 $27.04 $25.98 79,652
2020-07-08 $27.04 $27.06 $26.99 $27.04 $25.98 91,701
2020-07-07 $27.02 $27.05 $27.02 $27.03 $25.97 32,876
2020-07-06 $27.03 $27.03 $26.98 $27.02 $25.96 13,600
2020-07-02 $27.02 $27.05 $27.00 $27.04 $25.98 31,438
2020-07-01 $27.02 $27.02 $26.92 $26.98 $25.92 79,275
2020-06-30 $27.05 $27.06 $26.98 $27.04 $25.93 61,934
2020-06-29 $27.05 $27.05 $26.96 $27.00 $25.89 86,222
2020-06-26 $27.00 $27.03 $26.98 $27.02 $25.91 14,639
2020-06-25 $27.04 $27.04 $27.00 $27.00 $25.90 30,632
2020-06-24 $27.00 $27.02 $27.00 $27.02 $25.91 40,579
2020-06-23 $26.97 $27.04 $26.97 $27.01 $25.90 54,800
2020-06-22 $27.03 $27.03 $26.96 $27.02 $25.91 89,559
2020-06-19 $26.90 $27.01 $26.90 $27.00 $25.89 106,213
2020-06-18 $26.97 $26.99 $26.95 $26.98 $25.87 67,673
2020-06-17 $26.99 $27.01 $26.91 $26.98 $25.87 280,632
2020-06-16 $26.98 $26.98 $26.94 $26.96 $25.85 14,091
2020-06-15 $27.01 $27.05 $26.98 $26.99 $25.88 28,609
2020-06-12 $26.87 $27.04 $26.87 $26.99 $25.88 112,242
2020-06-11 $26.94 $26.98 $26.94 $26.96 $25.86 28,150
2020-06-10 $26.87 $26.95 $26.87 $26.95 $25.84 30,885
2020-06-09 $26.87 $26.94 $26.85 $26.91 $25.81 83,604
2020-06-08 $26.87 $26.92 $26.87 $26.89 $25.79 25,227
2020-06-05 $26.93 $26.94 $26.88 $26.89 $25.79 30,148
2020-06-04 $26.94 $26.96 $26.92 $26.94 $25.83 64,888
2020-06-03 $26.90 $26.92 $26.90 $26.92 $25.82 32,008
2020-06-02 $26.87 $26.91 $26.87 $26.90 $25.80 15,079
2020-06-01 $26.98 $26.98 $26.88 $26.93 $25.83 122,277
2020-05-29 $26.99 $27.03 $26.97 $26.99 $25.83 27,449
2020-05-28 $26.94 $26.95 $26.90 $26.95 $25.79 52,572
2020-05-27 $26.95 $26.96 $26.90 $26.95 $25.79 23,453
2020-05-26 $26.95 $26.95 $26.88 $26.92 $25.76 30,055
2020-05-22 $26.85 $26.91 $26.79 $26.90 $25.75 29,034
2020-05-21 $26.75 $26.83 $26.75 $26.83 $25.68 35,062
2020-05-20 $26.76 $26.76 $26.65 $26.70 $25.55 10,835
2020-05-19 $26.60 $26.68 $26.60 $26.68 $25.53 22,475
2020-05-18 $26.71 $26.71 $26.56 $26.61 $25.46 76,228
2020-05-15 $26.56 $26.68 $26.55 $26.63 $25.49 37,517
2020-05-14 $26.45 $26.53 $26.45 $26.50 $25.36 44,496
2020-05-13 $26.35 $26.47 $26.35 $26.46 $25.32 6,855
2020-05-12 $26.42 $26.46 $26.40 $26.43 $25.30 29,748
2020-05-11 $26.35 $26.40 $26.35 $26.39 $25.26 6,819
2020-05-08 $26.50 $26.50 $26.27 $26.42 $25.28 29,859
2020-05-07 $26.50 $26.50 $26.24 $26.29 $25.16 95,873
2020-05-06 $26.21 $26.21 $26.18 $26.20 $25.07 3,832
2020-05-05 $26.15 $26.25 $26.13 $26.15 $25.02 2,858
2020-05-04 $26.07 $26.21 $26.07 $26.19 $25.06 9,020
2020-05-01 $26.13 $26.13 $25.95 $25.99 $24.87 4,484
2020-04-30 $25.85 $26.06 $25.85 $26.02 $24.85 21,485
2020-04-29 $26.10 $26.10 $26.05 $26.06 $24.88 19,767
2020-04-28 $26.06 $26.19 $26.06 $26.14 $24.97 18,755
2020-04-27 $26.29 $26.29 $26.17 $26.22 $25.04 14,957
2020-04-24 $26.36 $26.36 $26.17 $26.27 $25.08 28,260
2020-04-23 $26.37 $26.46 $26.26 $26.37 $25.19 25,681
2020-04-22 $26.53 $26.54 $26.43 $26.44 $25.25 18,024
2020-04-21 $26.38 $26.64 $26.38 $26.53 $25.33 42,945
2020-04-20 $26.54 $26.65 $26.52 $26.63 $25.43 15,353
2020-04-17 $26.44 $26.66 $26.44 $26.66 $25.46 15,149
2020-04-16 $26.43 $26.62 $26.43 $26.56 $25.37 10,665
2020-04-15 $26.50 $26.66 $26.50 $26.66 $25.46 14,962
2020-04-14 $26.78 $26.78 $26.49 $26.58 $25.39 26,262
2020-04-13 $26.52 $26.76 $26.43 $26.60 $25.40 17,092
2020-04-09 $26.73 $26.73 $26.31 $26.44 $25.25 12,941
2020-04-08 $26.20 $26.26 $26.17 $26.23 $25.05 20,576
2020-04-07 $26.12 $26.20 $26.08 $26.18 $25.00 13,608
2020-04-06 $25.92 $26.03 $25.92 $25.96 $24.79 3,019
2020-04-03 $25.62 $25.64 $25.56 $25.58 $24.43 8,554
2020-04-02 $25.69 $25.70 $25.37 $25.61 $24.46 12,679
2020-04-01 $26.32 $26.32 $25.87 $25.94 $24.77 7,014
2020-03-31 $26.67 $26.67 $26.43 $26.57 $25.32 56,073
2020-03-30 $26.35 $26.79 $24.77 $26.67 $25.41 20,424
2020-03-27 $26.74 $26.81 $26.63 $26.80 $25.53 5,454
2020-03-26 $26.25 $27.35 $26.25 $26.80 $25.53 133,231
2020-03-25 $24.58 $26.15 $24.58 $25.85 $24.63 71,120
2020-03-24 $23.95 $24.30 $23.93 $24.30 $23.15 18,575
2020-03-23 $22.96 $24.20 $22.96 $23.90 $22.77 65,691
2020-03-20 $24.34 $24.37 $22.44 $23.52 $22.41 1,873,513
2020-03-19 $25.06 $25.30 $22.45 $24.30 $23.15 191,230
2020-03-18 $24.89 $25.25 $24.53 $24.84 $23.67 118,732
2020-03-17 $25.55 $25.85 $25.52 $25.52 $24.31 43,945
2020-03-16 $26.09 $26.09 $25.33 $25.76 $24.54 69,486
2020-03-13 $25.71 $26.19 $25.69 $26.17 $24.93 47,092
2020-03-12 $26.13 $26.13 $25.15 $25.54 $24.33 57,074
2020-03-11 $27.07 $27.07 $26.71 $26.72 $25.45 48,637
2020-03-10 $27.32 $27.35 $27.01 $27.14 $25.86 921,250
2020-03-09 $27.44 $27.56 $27.10 $27.32 $26.03 131,524
2020-03-06 $27.30 $27.30 $27.08 $27.13 $25.84 33,317
2020-03-05 $27.02 $27.12 $27.02 $27.08 $25.80 312,886
2020-03-04 $27.19 $27.19 $27.05 $27.05 $25.77 28,237
2020-03-03 $27.12 $29.98 $26.97 $27.14 $25.86 854,777
2020-03-02 $27.16 $27.16 $26.98 $26.98 $25.71 27,009
2020-02-28 $27.15 $27.15 $27.10 $27.10 $25.77 21,119
2020-02-27 $27.19 $27.19 $27.06 $27.10 $25.77 16,270
2020-02-26 $27.05 $27.09 $27.05 $27.08 $25.75 31,578
2020-02-25 $27.05 $27.10 $27.05 $27.09 $25.76 13,144
2020-02-24 $26.92 $27.07 $26.92 $27.03 $25.70 46,445
2020-02-21 $26.80 $26.87 $26.80 $26.86 $25.55 19,572
2020-02-20 $26.75 $26.77 $26.75 $26.77 $25.46 10,596
2020-02-19 $26.73 $26.75 $26.72 $26.75 $25.44 45,830
2020-02-18 $26.69 $26.71 $26.69 $26.70 $25.40 8,997
2020-02-14 $26.62 $26.69 $26.62 $26.67 $25.37 2,722
2020-02-13 $26.69 $26.70 $26.62 $26.65 $25.35 27,897
2020-02-12 $26.62 $26.69 $26.61 $26.66 $25.36 61,808
2020-02-11 $26.68 $26.70 $26.67 $26.69 $25.38 7,688
2020-02-10 $26.70 $26.70 $26.66 $26.69 $25.38 7,189
2020-02-07 $26.62 $26.68 $26.62 $26.67 $25.36 7,227
2020-02-06 $26.64 $26.65 $26.60 $26.62 $25.32 69,302
2020-02-05 $26.65 $26.67 $26.65 $26.65 $25.35 8,099
2020-02-04 $26.65 $26.68 $26.65 $26.67 $25.36 9,490
2020-02-03 $26.78 $26.78 $26.67 $26.69 $25.38 14,311
2020-01-31 $26.75 $26.82 $26.75 $26.81 $25.41 8,540
2020-01-30 $26.77 $26.77 $26.73 $26.74 $25.34 158,110
2020-01-29 $26.78 $26.80 $26.75 $26.79 $25.39 16,594
2020-01-28 $26.77 $26.78 $26.73 $26.73 $25.34 32,192
2020-01-27 $26.70 $26.74 $26.70 $26.74 $25.35 12,272
2020-01-24 $26.64 $26.72 $26.64 $26.70 $25.30 10,692
2020-01-23 $26.63 $26.67 $26.63 $26.66 $25.27 13,311
2020-01-22 $26.63 $26.65 $26.61 $26.63 $25.24 15,045
2020-01-21 $26.62 $26.63 $26.58 $26.61 $25.22 4,645
2020-01-17 $26.50 $26.59 $26.50 $26.58 $25.19 9,164
2020-01-16 $26.51 $26.60 $26.51 $26.59 $25.20 10,883
2020-01-15 $26.62 $26.62 $26.51 $26.55 $25.16 9,050
2020-01-14 $26.53 $26.53 $26.49 $26.52 $25.14 10,923
2020-01-13 $26.45 $26.53 $26.45 $26.50 $25.12 7,667
2020-01-10 $26.45 $26.52 $26.45 $26.48 $25.10 14,864
2020-01-09 $26.49 $26.51 $26.49 $26.50 $25.11 9,012
2020-01-08 $26.41 $26.51 $26.41 $26.48 $25.10 6,063
2020-01-07 $26.38 $26.46 $26.38 $26.44 $25.06 6,904
2020-01-06 $26.40 $26.51 $26.40 $26.42 $25.04 18,018
2020-01-03 $26.32 $26.37 $26.32 $26.37 $24.99 9,592
2020-01-02 $26.28 $26.38 $26.27 $26.31 $24.94 96,203
2019-12-31 $26.28 $26.30 $26.27 $26.30 $24.92 20,121
2019-12-30 $26.35 $26.39 $26.20 $26.31 $24.93 29,718
2019-12-27 $26.43 $26.45 $26.43 $26.44 $24.94 7,475
2019-12-26 $26.42 $26.42 $26.41 $26.42 $24.92 13,217
2019-12-24 $26.40 $26.44 $26.37 $26.44 $24.94 10,809
2019-12-23 $26.39 $26.46 $26.37 $26.43 $24.93 33,556
2019-12-20 $26.34 $26.41 $26.34 $26.37 $24.88 26,400
2019-12-19 $26.38 $26.42 $26.37 $26.39 $24.89 45,302
2019-12-18 $26.50 $26.50 $26.39 $26.40 $24.90 53,662
2019-12-17 $26.34 $26.44 $26.34 $26.41 $24.91 27,489
2019-12-16 $26.48 $26.48 $26.38 $26.38 $24.88 15,246
2019-12-13 $26.43 $26.43 $26.38 $26.40 $24.90 11,730
2019-12-12 $26.45 $26.45 $26.37 $26.38 $24.88 42,257
2019-12-11 $26.42 $26.42 $26.39 $26.40 $24.90 8,576
2019-12-10 $26.69 $26.69 $26.37 $26.39 $24.89 12,788
2019-12-09 $26.38 $26.44 $26.35 $26.38 $24.88 12,920
2019-12-06 $26.36 $26.37 $26.30 $26.30 $24.80 40,412
2019-12-05 $26.35 $26.36 $26.35 $26.36 $24.87 16,568
2019-12-04 $26.36 $26.37 $26.33 $26.34 $24.84 13,123
2019-12-03 $26.36 $26.36 $26.33 $26.35 $24.85 5,246
2019-12-02 $26.65 $26.65 $26.28 $26.29 $24.80 3,195
2019-11-29 $26.37 $26.37 $26.37 $26.37 $24.83 57
2019-11-27 $26.38 $26.38 $26.37 $26.38 $24.83 2,484
2019-11-26 $26.36 $26.39 $26.36 $26.39 $24.85 11,739
2019-11-25 $26.37 $26.37 $26.34 $26.35 $24.80 14,362
2019-11-22 $26.34 $26.34 $26.33 $26.33 $24.79 2,498
2019-11-21 $26.30 $26.33 $26.30 $26.31 $24.77 14,950
2019-11-20 $26.25 $26.33 $26.25 $26.33 $24.79 42,681
2019-11-19 $26.19 $26.26 $26.19 $26.24 $24.70 1,340
2019-11-18 $26.19 $26.24 $26.19 $26.23 $24.70 10,163
2019-11-15 $26.29 $26.29 $26.21 $26.24 $24.71 5,993
2019-11-14 $26.29 $26.29 $26.17 $26.23 $24.69 8,164
2019-11-13 $26.13 $26.14 $26.13 $26.14 $24.61 2,026
2019-11-12 $26.21 $26.21 $26.09 $26.11 $24.58 33,848
2019-11-11 $26.11 $26.12 $26.11 $26.12 $24.59 3,475
2019-11-08 $26.09 $26.12 $26.09 $26.10 $24.57 3,974
2019-11-07 $26.20 $26.22 $26.16 $26.16 $24.63 10,582
2019-11-06 $26.24 $26.25 $26.20 $26.24 $24.71 13,062
2019-11-05 $26.25 $26.25 $26.23 $26.23 $24.70 7,504
2019-11-04 $26.37 $26.37 $26.28 $26.31 $24.77 14,853
2019-11-01 $26.36 $26.36 $26.30 $26.30 $24.76 350
2019-10-31 $26.39 $26.39 $26.36 $26.38 $24.79 8,678
2019-10-30 $26.31 $26.31 $26.24 $26.26 $24.68 9,375
2019-10-29 $26.26 $26.26 $26.23 $26.25 $24.67 12,969
2019-10-28 $26.63 $26.63 $26.25 $26.26 $24.68 8,551
2019-10-25 $26.27 $26.29 $26.26 $26.27 $24.69 7,322
2019-10-24 $26.28 $26.28 $26.25 $26.27 $24.69 9,363
2019-10-23 $26.24 $26.27 $26.24 $26.26 $24.68 3,900
2019-10-22 $26.30 $26.30 $26.19 $26.23 $24.65 81,646
2019-10-21 $26.33 $26.34 $26.29 $26.30 $24.72 16,423
2019-10-18 $26.35 $26.35 $26.34 $26.35 $24.76 1,190
2019-10-17 $26.36 $26.37 $26.33 $26.36 $24.77 15,118
2019-10-16 $26.37 $26.40 $26.37 $26.39 $24.80 3,114
2019-10-15 $26.41 $30.56 $26.40 $26.48 $24.89 75,456
2019-10-14 $26.43 $26.43 $26.42 $26.42 $24.83 3,683
2019-10-11 $26.49 $26.49 $26.41 $26.41 $24.82 2,996
2019-10-10 $26.60 $26.60 $26.50 $26.50 $24.90 33,955
2019-10-09 $26.55 $26.62 $26.52 $26.62 $25.02 536,034
2019-10-08 $26.51 $26.61 $26.51 $26.57 $24.97 35,963
2019-10-07 $26.51 $26.54 $26.46 $26.46 $24.87 49,463
2019-10-04 $26.47 $26.49 $26.47 $26.48 $24.89 7,047
2019-10-03 $26.44 $26.51 $26.39 $26.48 $24.89 13,745
2019-10-02 $26.36 $26.39 $26.35 $26.38 $24.79 5,997
2019-10-01 $26.29 $26.34 $26.29 $26.32 $24.73 9,802
2019-09-30 $26.40 $26.40 $26.36 $26.38 $24.74 6,344
2019-09-27 $26.44 $26.44 $26.37 $26.38 $24.74 12,090
2019-09-26 $26.38 $26.39 $26.38 $26.38 $24.74 15,698
2019-09-25 $26.40 $26.40 $26.38 $26.39 $24.75 9,988
2019-09-24 $26.41 $26.41 $26.37 $26.39 $24.75 8,490
2019-09-23 $26.30 $26.38 $26.30 $26.34 $24.71 19,017
2019-09-20 $26.23 $26.31 $26.23 $26.31 $24.67 7,488
2019-09-19 $26.23 $26.25 $26.20 $26.25 $24.62 4,176
2019-09-18 $26.15 $26.20 $26.13 $26.20 $24.57 5,560
2019-09-17 $26.10 $26.14 $26.10 $26.11 $24.49 4,711
2019-09-16 $26.07 $26.17 $26.07 $26.15 $24.52 4,600
2019-09-13 $26.26 $26.26 $26.16 $26.16 $24.53 2,352
2019-09-12 $26.33 $26.34 $26.23 $26.29 $24.66 19,663
2019-09-11 $26.44 $26.44 $26.33 $26.34 $24.70 29,300
2019-09-10 $26.45 $26.45 $26.35 $26.38 $24.74 134,000
2019-09-09 $26.53 $26.53 $26.45 $26.45 $24.81 6,105
2019-09-06 $26.51 $26.55 $26.50 $26.53 $24.89 20,515
2019-09-05 $26.58 $26.58 $26.49 $26.50 $24.85 52,200
2019-09-04 $26.60 $26.61 $26.59 $26.61 $24.96 5,291
2019-09-03 $26.61 $26.64 $26.59 $26.59 $24.94 9,014
2019-08-30 $26.65 $26.66 $26.65 $26.66 $24.95 5,191
2019-08-29 $26.65 $26.66 $26.65 $26.66 $24.95 4,062
2019-08-28 $26.66 $26.69 $26.66 $26.67 $24.97 100,798
2019-08-27 $26.64 $26.64 $26.58 $26.62 $24.91 21,591
2019-08-26 $26.61 $26.65 $26.61 $26.62 $24.92 12,148
2019-08-23 $26.65 $26.65 $26.62 $26.62 $24.92 5,350
2019-08-22 $26.66 $26.66 $26.60 $26.61 $24.90 5,503
2019-08-21 $26.68 $26.68 $26.63 $26.63 $24.92 22,738
2019-08-20 $26.71 $26.71 $26.63 $26.65 $24.95 7,479
2019-08-19 $26.99 $28.32 $26.60 $26.61 $24.90 1,853
2019-08-16 $26.62 $26.65 $26.62 $26.65 $24.95 6,415
2019-08-15 $26.61 $26.66 $26.61 $26.65 $24.94 13,348
2019-08-14 $26.58 $26.66 $26.58 $26.65 $24.94 34,042
2019-08-13 $26.86 $26.86 $26.51 $26.52 $24.82 5,384
2019-08-12 $26.58 $26.58 $26.48 $26.56 $24.86 6,100
2019-08-09 $26.46 $26.46 $26.43 $26.43 $24.74 1,884
2019-08-08 $26.46 $26.46 $26.45 $26.46 $24.77 6,173
2019-08-07 $26.47 $26.49 $26.44 $26.44 $24.75 2,959
2019-08-06 $26.37 $26.42 $26.37 $26.41 $24.72 11,996
2019-08-05 $26.33 $26.36 $26.33 $26.36 $24.67 5,583
2019-08-02 $26.28 $26.29 $26.27 $26.28 $24.60 4,520
2019-08-01 $26.19 $26.26 $26.19 $26.25 $24.57 10,239
2019-07-31 $26.22 $26.23 $26.22 $26.23 $24.49 409
2019-07-30 $26.21 $26.22 $26.21 $26.22 $24.49 876
2019-07-29 $26.25 $26.25 $26.20 $26.20 $24.47 1,289
2019-07-26 $26.19 $26.19 $26.17 $26.18 $24.45 4,693
2019-07-25 $26.18 $26.20 $26.17 $26.18 $24.45 4,535
2019-07-24 $26.17 $26.18 $26.17 $26.17 $24.44 5,000
2019-07-23 $26.16 $26.18 $26.13 $26.17 $24.44 10,965
2019-07-22 $26.14 $26.15 $26.11 $26.14 $24.41 1,736
2019-07-19 $26.18 $26.18 $26.13 $26.14 $24.42 7,546
2019-07-18 $26.12 $26.13 $26.12 $26.13 $24.40 2,349
2019-07-17 $26.12 $26.12 $26.12 $26.12 $24.39 500
2019-07-16 $26.08 $26.09 $26.07 $26.09 $24.37 3,125
2019-07-15 $26.10 $26.10 $26.09 $26.09 $24.36 3,350
2019-07-12 $26.45 $26.45 $26.08 $26.08 $24.35 1,780
2019-07-11 $25.99 $26.09 $25.99 $26.07 $24.35 3,470
2019-07-10 $26.05 $26.07 $26.05 $26.07 $24.35 3,590
2019-07-09 $26.03 $26.07 $26.03 $26.05 $24.33 5,036
2019-07-08 $26.04 $26.05 $26.03 $26.03 $24.31 400
2019-07-05 $26.05 $26.05 $26.02 $26.02 $24.30 818
2019-07-03 $26.06 $26.06 $26.03 $26.03 $24.31 2,033
2019-07-02 $26.01 $26.03 $26.00 $26.00 $24.28 2,545
2019-07-01 $25.98 $26.00 $25.95 $25.99 $24.27 1,014
2019-06-28 $26.08 $26.08 $26.03 $26.05 $24.28 1,808
2019-06-27 $26.05 $26.05 $26.03 $26.03 $24.25 221
2019-06-26 $26.02 $26.06 $26.02 $26.05 $24.28 4,803
2019-06-25 $26.06 $26.06 $26.03 $26.03 $24.26 1,918
2019-06-24 $26.00 $26.04 $26.00 $26.00 $24.23 1,750
2019-06-21 $26.01 $26.02 $25.98 $26.01 $24.24 10,087
2019-06-20 $25.99 $26.02 $25.99 $26.01 $24.24 35,872
2019-06-19 $25.97 $26.00 $25.97 $25.98 $24.21 1,426
2019-06-18 $25.96 $25.98 $25.96 $25.96 $24.19 794
2019-06-17 $25.98 $25.98 $25.95 $25.95 $24.18 1,072
2019-06-14 $25.92 $25.97 $25.92 $25.95 $24.18 413
2019-06-13 $25.96 $25.96 $25.95 $25.95 $24.18 150
2019-06-12 $25.95 $25.95 $25.95 $25.95 $24.18 2,328
2019-06-11 $25.95 $25.95 $25.95 $25.95 $24.18 34
2019-06-10 $25.97 $25.97 $25.96 $25.96 $24.19 305
2019-06-07 $25.97 $25.97 $25.97 $25.97 $24.20 0
2019-06-06 $25.94 $25.94 $25.94 $25.94 $24.17 0
2019-06-05 $25.94 $25.94 $25.94 $25.94 $24.17 30
2019-06-04 $25.95 $25.95 $25.94 $25.94 $24.17 534
2019-06-03 $25.92 $25.96 $25.92 $25.94 $24.17 772
2019-05-31 $25.97 $25.97 $25.97 $25.97 $24.15 1,421
2019-05-30 $25.89 $25.91 $25.89 $25.91 $24.10 904
2019-05-29 $25.91 $25.95 $25.90 $25.91 $24.10 3,649
2019-05-28 $25.88 $25.93 $25.88 $25.93 $24.12 2,300
2019-05-24 $25.85 $25.85 $25.85 $25.85 $24.04 0
2019-05-23 $25.84 $25.86 $25.84 $25.86 $24.05 1,200
2019-05-22 $25.84 $25.92 $25.83 $25.84 $24.03 54,394
2019-05-21 $25.84 $25.84 $25.83 $25.83 $24.03 1,634
2019-05-20 $25.83 $25.83 $25.83 $25.83 $24.02 44
2019-05-17 $25.79 $25.85 $25.79 $25.82 $24.01 2,175
2019-05-16 $25.84 $25.84 $25.81 $25.81 $24.01 3,001
2019-05-15 $25.82 $25.85 $25.82 $25.84 $24.03 2,510
2019-05-14 $25.78 $25.78 $25.78 $25.78 $23.97 372
2019-05-13 $25.76 $25.76 $25.76 $25.76 $23.96 0
2019-05-10 $25.74 $25.74 $25.74 $25.74 $23.94 0
2019-05-09 $25.74 $25.74 $25.69 $25.72 $23.92 1,225
2019-05-08 $25.71 $25.71 $25.70 $25.70 $23.90 1,711
2019-05-07 $25.63 $25.66 $25.63 $25.66 $23.87 1,504
2019-05-06 $25.65 $25.65 $25.63 $25.63 $23.83 700
2019-05-03 $25.62 $25.62 $25.62 $25.62 $23.83 6
2019-05-02 $25.62 $25.63 $25.61 $25.61 $23.82 1,005
2019-05-01 $25.59 $25.59 $25.59 $25.59 $23.80 10
2019-04-30 $25.65 $25.65 $25.63 $25.64 $23.79 5,404
2019-04-29 $25.63 $25.63 $25.63 $25.63 $23.78 2
2019-04-26 $25.61 $25.61 $25.60 $25.61 $23.76 1,500
2019-04-25 $25.59 $25.61 $25.59 $25.61 $23.77 1,869
2019-04-24 $25.66 $25.66 $25.51 $25.52 $23.68 1,845
2019-04-23 $25.51 $25.51 $25.51 $25.51 $23.67 200
2019-04-22 $25.51 $25.51 $25.51 $25.51 $23.67 0
2019-04-18 $25.49 $25.49 $25.49 $25.49 $23.65 0
2019-04-17 $25.52 $25.52 $25.52 $25.52 $23.68 0
2019-04-16 $25.53 $25.53 $25.53 $25.53 $23.69 0
2019-04-15 $25.52 $25.52 $25.52 $25.52 $23.68 0
2019-04-12 $25.53 $25.53 $25.50 $25.50 $23.66 979
2019-04-11 $25.54 $25.55 $25.53 $25.53 $23.69 8,561
2019-04-10 $25.54 $25.54 $25.54 $25.54 $23.70 1,000
2019-04-09 $25.51 $25.51 $25.51 $25.51 $23.67 1
2019-04-08 $25.43 $25.50 $25.43 $25.50 $23.66 6,866
2019-04-05 $25.50 $25.50 $25.50 $25.50 $23.66 6
2019-04-04 $25.52 $25.53 $25.50 $25.50 $23.66 1,069
2019-04-03 $25.56 $25.56 $25.52 $25.52 $23.68 19,290
2019-04-02 $25.55 $25.57 $25.55 $25.55 $23.71 782
2019-04-01 $25.56 $25.56 $25.55 $25.55 $23.71 3,960
2019-03-29 $25.63 $25.63 $25.63 $25.63 $23.72 40
2019-03-28 $25.64 $25.64 $25.62 $25.62 $23.72 880
2019-03-27 $25.59 $25.59 $25.59 $25.59 $23.69 39
2019-03-26 $25.57 $25.57 $25.57 $25.57 $23.67 0
2019-03-25 $25.55 $25.55 $25.55 $25.55 $23.65 0
2019-03-22 $25.47 $25.58 $25.47 $25.48 $23.59 3,650
2019-03-21 $25.41 $25.41 $25.41 $25.41 $23.53 739
2019-03-20 $25.39 $25.39 $25.39 $25.39 $23.51 600
2019-03-19 $25.36 $25.36 $25.36 $25.36 $23.48 100
2019-03-18 $25.34 $25.34 $25.34 $25.34 $23.46 0
2019-03-15 $25.35 $25.39 $25.34 $25.36 $23.47 1,810
2019-03-14 $25.33 $25.33 $25.33 $25.33 $23.45 3,004
2019-03-13 $25.35 $25.35 $25.33 $25.33 $23.45 101
2019-03-12 $25.31 $25.31 $25.31 $25.31 $23.43 0
2019-03-11 $25.30 $25.30 $25.30 $25.30 $23.42 44
2019-03-08 $25.30 $25.30 $25.27 $25.27 $23.40 1,128
2019-03-07 $25.24 $25.25 $25.23 $25.23 $23.35 3,703
2019-03-06 $25.21 $25.21 $25.21 $25.21 $23.34 835
2019-03-05 $25.16 $25.20 $25.16 $25.20 $23.33 111
2019-03-04 $25.20 $25.21 $25.20 $25.21 $23.34 2,235
2019-03-01 $25.21 $25.23 $25.18 $25.23 $23.36 18,900
2019-02-28 $25.28 $26.48 $25.25 $25.25 $23.34 118,003
2019-02-27 $25.29 $25.31 $25.28 $25.28 $23.36 96,656
2019-02-26 $25.25 $25.27 $25.25 $25.27 $23.36 27,601
2019-02-25 $25.44 $25.44 $25.23 $25.25 $23.34 21,235
2019-02-22 $25.23 $25.25 $25.23 $25.25 $23.34 17,000
2019-02-21 $25.23 $25.23 $25.21 $25.23 $23.32 21,237
2019-02-20 $25.23 $25.23 $25.21 $25.21 $23.30 17,100
2019-02-19 $25.22 $25.22 $25.20 $25.20 $23.29 17,000
2019-02-15 $25.19 $25.19 $25.18 $25.18 $23.28 17,000
2019-02-14 $25.24 $25.24 $25.16 $25.16 $23.26 17,200
2019-02-13 $25.18 $25.18 $25.18 $25.18 $23.28 17,000
2019-02-12 $25.20 $25.21 $25.19 $25.19 $23.29 25,944
2019-02-11 $25.19 $25.19 $25.19 $25.19 $23.29 17,020
2019-02-08 $25.17 $25.17 $25.16 $25.16 $23.26 17,016
2019-02-07 $25.13 $25.18 $25.13 $25.18 $23.27 18,145
2019-02-06 $25.10 $25.12 $25.10 $25.10 $23.20 22,000
2019-02-05 $25.10 $25.10 $25.09 $25.09 $23.19 17,005
2019-02-04 $25.11 $25.11 $25.11 $25.11 $23.21 17,000
2019-02-01 $25.12 $25.12 $25.09 $25.11 $23.21 17,100
2019-01-31 $25.12 $25.14 $25.11 $25.13 $23.17 18,801
2019-01-30 $25.10 $25.10 $25.09 $25.09 $23.13 17,000
2019-01-29 $25.09 $25.09 $25.07 $25.07 $23.11 17,000
2019-01-28 $25.09 $25.09 $25.07 $25.07 $23.11 17,000
2019-01-25 $25.08 $25.08 $25.06 $25.06 $23.10 17,000
2019-01-24 $25.29 $25.29 $25.06 $25.06 $23.10 17,300
2019-01-23 $25.10 $25.11 $25.10 $25.11 $23.15 33,000
2019-01-22 $25.12 $25.12 $25.06 $25.06 $23.10 17,200
2019-01-18 $25.12 $25.12 $25.09 $25.09 $23.13 34,100
2019-01-17 $25.10 $25.11 $25.08 $25.08 $23.12 17,815
2019-01-16 $25.12 $25.12 $25.09 $25.09 $23.13 18,580
2019-01-15 $25.11 $25.11 $25.10 $25.10 $23.14 17,000
2019-01-14 $25.11 $25.12 $25.09 $25.09 $23.13 17,000
2019-01-11 $25.06 $25.11 $25.02 $25.07 $23.11 31,089
2019-01-10 $25.07 $25.07 $25.05 $25.06 $23.10 17,212
2019-01-09 $25.09 $25.09 $25.05 $25.05 $23.09 17,100
2019-01-08 $25.11 $25.11 $25.08 $25.08 $23.12 17,500
2019-01-07 $25.15 $25.15 $25.11 $25.11 $23.14 17,000
2019-01-04 $25.11 $25.11 $25.07 $25.07 $23.11 17,305
2019-01-03 $25.08 $25.08 $25.08 $25.08 $23.12 17,604
2019-01-02 $25.03 $25.03 $25.02 $25.02 $23.06 17,000
2018-12-31 $25.03 $25.03 $25.02 $25.02 $23.06 17,000
2018-12-28 $25.02 $25.02 $25.01 $25.01 $23.05 17,000
2018-12-27 $25.00 $25.00 $24.99 $24.99 $23.03 17,000
2018-12-26 $25.02 $25.02 $25.01 $25.01 $23.03 17,005
2018-12-24 $25.03 $25.03 $25.01 $25.01 $23.03 17,000
2018-12-21 $25.00 $25.00 $24.99 $24.99 $23.01 17,000
2018-12-20 $24.96 $24.96 $24.92 $24.95 $22.97 18,600
2018-12-19 $24.93 $24.93 $24.89 $24.91 $22.93 17,800
2018-12-18 $24.85 $24.88 $24.85 $24.88 $22.91 18,602
2018-12-17 $24.83 $24.85 $24.83 $24.85 $22.88 1,600
2018-12-14 $24.82 $24.84 $24.81 $24.84 $22.87 1,700
2018-12-13 $24.83 $24.86 $24.80 $24.86 $22.89 1,650
2018-12-12 $24.86 $24.90 $24.85 $24.85 $22.88 1,600
2018-12-11 $24.89 $24.89 $24.89 $24.89 $22.91 0
2018-12-10 $24.88 $24.88 $24.88 $24.88 $22.91 11
2018-12-07 $24.89 $24.89 $24.89 $24.89 $22.92 284
2018-12-06 $24.81 $24.81 $24.81 $24.81 $22.85 120
2018-12-04 $24.73 $24.73 $24.73 $24.73 $22.77 600
2018-12-03 $24.64 $24.64 $24.64 $24.64 $22.69 0
2018-11-30 $24.64 $24.64 $24.64 $24.64 $22.63 0
2018-11-29 $24.64 $24.64 $24.64 $24.64 $22.63 11
2018-11-28 $24.64 $24.64 $24.64 $24.64 $22.63 4
2018-11-27 $24.64 $24.64 $24.64 $24.64 $22.63 96
2018-11-26 $24.64 $24.64 $24.64 $24.64 $22.63 300
2018-11-23 $24.62 $24.62 $24.62 $24.62 $22.62 111
2018-11-21 $24.62 $24.62 $24.62 $24.62 $22.61 0
2018-11-20 $24.62 $24.62 $24.62 $24.62 $22.61 196
2018-11-19 $24.46 $24.46 $24.46 $24.46 $22.47 0
2018-11-16 $24.46 $24.46 $24.46 $24.46 $22.47 28
2018-11-15 $24.46 $24.46 $24.46 $24.46 $22.47 700
2018-11-14 $24.45 $24.46 $24.45 $24.46 $22.47 1,400
2018-11-13 $24.43 $24.43 $24.43 $24.43 $22.44 0
2018-11-12 $24.43 $24.43 $24.43 $24.43 $22.44 600
2018-11-09 $24.41 $24.41 $24.41 $24.41 $22.42 554
2018-11-08 $24.32 $24.32 $24.32 $24.32 $22.34 12
2018-11-07 $24.32 $24.32 $24.32 $24.32 $22.34 100
2018-11-06 $24.32 $24.32 $24.32 $24.32 $22.34 100
2018-11-05 $24.36 $24.36 $24.36 $24.36 $22.37 600
2018-11-02 $24.36 $24.36 $24.36 $24.36 $22.38 100
2018-11-01 $24.50 $24.50 $24.50 $24.50 $22.50 0
2018-10-31 $24.50 $24.50 $24.50 $24.50 $22.45 600
2018-10-30 $24.53 $24.53 $24.53 $24.53 $22.47 600
2018-10-29 $24.50 $24.50 $24.50 $24.50 $22.45 0
2018-10-26 $24.50 $24.50 $24.50 $24.50 $22.45 0
2018-10-25 $24.50 $24.50 $24.50 $24.50 $22.45 0
2018-10-24 $24.50 $24.50 $24.50 $24.50 $22.45 600
2018-10-23 $24.41 $24.41 $24.41 $24.41 $22.36 80
2018-10-22 $24.41 $24.41 $24.41 $24.41 $22.36 0
2018-10-19 $24.41 $24.41 $24.41 $24.41 $22.36 0
2018-10-18 $24.41 $24.41 $24.41 $24.41 $22.36 0
2018-10-17 $24.41 $24.41 $24.41 $24.41 $22.36 0
2018-10-16 $24.41 $24.41 $24.41 $24.41 $22.36 0
2018-10-15 $24.41 $24.41 $24.41 $24.41 $22.36 12
2018-10-12 $24.41 $24.41 $24.41 $24.41 $22.36 0
2018-10-11 $24.41 $24.41 $24.41 $24.41 $22.36 0
2018-10-10 $24.41 $24.41 $24.41 $24.41 $22.36 100
2018-10-09 $24.46 $24.46 $24.46 $24.46 $22.41 101
2018-10-08 $24.47 $24.47 $24.47 $24.47 $22.42 12
2018-10-05 $24.47 $24.47 $24.47 $24.47 $22.42 100
2018-10-04 $24.54 $24.54 $24.54 $24.54 $22.48 100
2018-10-03 $24.61 $24.62 $24.58 $24.58 $22.52 2,100
2018-10-02 $24.62 $24.62 $24.62 $24.62 $22.56 0
2018-10-01 $24.62 $24.62 $24.62 $24.62 $22.56 1,100
2018-09-28 $24.71 $24.71 $24.71 $24.71 $22.58 0
2018-09-27 $24.71 $24.71 $24.71 $24.71 $22.58 0
2018-09-26 $24.71 $24.71 $24.71 $24.71 $22.58 0
2018-09-25 $24.71 $24.71 $24.71 $24.71 $22.58 0
2018-09-24 $24.71 $24.71 $24.71 $24.71 $22.58 0
2018-09-21 $24.71 $24.71 $24.71 $24.71 $22.58 0
2018-09-20 $24.71 $24.71 $24.71 $24.71 $22.58 0
2018-09-19 $24.71 $24.71 $24.71 $24.71 $22.58 0
2018-09-18 $24.71 $24.71 $24.71 $24.71 $22.58 0
2018-09-17 $24.71 $24.71 $24.71 $24.71 $22.58 100
2018-09-14 $24.81 $24.81 $24.81 $24.81 $22.67 0
2018-09-13 $24.81 $24.81 $24.81 $24.81 $22.67 1
2018-09-12 $24.81 $24.81 $24.81 $24.81 $22.67 1
2018-09-11 $24.81 $24.81 $24.81 $24.81 $22.67 12
2018-09-10 $24.81 $24.81 $24.81 $24.81 $22.67 0
2018-09-07 $24.81 $24.81 $24.81 $24.81 $22.67 0
2018-09-06 $24.81 $24.81 $24.81 $24.81 $22.67 0
2018-09-05 $24.81 $24.81 $24.81 $24.81 $22.67 200
2018-09-04 $24.90 $24.90 $24.90 $24.90 $22.75 0
2018-08-31 $24.90 $24.90 $24.90 $24.90 $22.69 600
2018-08-30 $24.88 $24.88 $24.88 $24.88 $22.67 0
2018-08-29 $24.88 $24.88 $24.88 $24.88 $22.67 0
2018-08-28 $24.88 $24.88 $24.88 $24.88 $22.67 28
2018-08-27 $24.88 $24.88 $24.88 $24.88 $22.67 0
2018-08-24 $24.88 $24.88 $24.88 $24.88 $22.67 123
2018-08-23 $24.87 $24.87 $24.86 $24.86 $22.66 416
2018-08-22 $24.86 $24.86 $24.86 $24.86 $22.65 0
2018-08-21 $24.86 $24.86 $24.86 $24.86 $22.65 100
2018-08-20 $24.82 $24.82 $24.82 $24.82 $22.62 0
2018-08-17 $24.82 $24.82 $24.82 $24.82 $22.62 0
2018-08-16 $24.82 $24.82 $24.82 $24.82 $22.62 0
2018-08-15 $24.82 $24.82 $24.82 $24.82 $22.62 0
2018-08-14 $24.82 $24.82 $24.82 $24.82 $22.62 0
2018-08-13 $24.82 $24.82 $24.82 $24.82 $22.62 1
2018-08-10 $24.82 $24.82 $24.82 $24.82 $22.62 673
2018-08-09 $24.87 $24.87 $24.87 $24.87 $22.66 0
2018-08-08 $24.87 $24.87 $24.87 $24.87 $22.66 11
2018-08-07 $24.87 $24.87 $24.87 $24.87 $22.66 0
2018-08-06 $24.87 $24.87 $24.87 $24.87 $22.66 0
2018-08-03 $24.87 $24.87 $24.87 $24.87 $22.66 0
2018-08-02 $24.87 $24.87 $24.87 $24.87 $22.66 0
2018-08-01 $24.87 $24.87 $24.87 $24.87 $22.66 0
2018-07-31 $24.87 $24.87 $24.87 $24.87 $22.61 0
2018-07-30 $24.86 $24.87 $24.86 $24.87 $22.61 350
2018-07-27 $24.86 $24.86 $24.86 $24.86 $22.61 0
2018-07-26 $24.86 $24.86 $24.86 $24.86 $22.61 0
2018-07-25 $24.86 $24.86 $24.86 $24.86 $22.61 0
2018-07-24 $24.86 $24.86 $24.86 $24.86 $22.61 200
2018-07-23 $24.88 $24.88 $24.88 $24.88 $22.63 0
2018-07-20 $24.88 $24.88 $24.88 $24.88 $22.63 0
2018-07-19 $24.88 $24.88 $24.88 $24.88 $22.63 0
2018-07-18 $24.88 $24.88 $24.88 $24.88 $22.63 0
2018-07-17 $24.90 $24.91 $24.88 $24.88 $22.63 3,304
2018-07-16 $24.90 $24.90 $24.90 $24.90 $22.64 79
2018-07-13 $24.92 $24.92 $24.89 $24.90 $22.64 703
2018-07-12 $24.85 $25.01 $24.85 $24.90 $22.64 10,570
2018-07-11 $24.82 $24.82 $24.82 $24.82 $22.57 1
2018-07-10 $24.82 $24.82 $24.82 $24.82 $22.57 12
2018-07-09 $24.81 $24.86 $24.81 $24.82 $22.57 1,940
2018-07-06 $24.80 $24.80 $24.80 $24.80 $22.55 0
2018-07-05 $24.80 $24.80 $24.80 $24.80 $22.55 0
2018-07-03 $24.80 $24.80 $24.80 $24.80 $22.55 0
2018-07-02 $24.80 $24.80 $24.80 $24.80 $22.55 0
2018-06-29 $24.80 $24.80 $24.80 $24.80 $22.50 0
2018-06-28 $24.80 $24.80 $24.80 $24.80 $22.50 600
2018-06-27 $24.86 $24.86 $24.86 $24.86 $22.55 0
2018-06-26 $24.86 $24.86 $24.86 $24.86 $22.55 0
2018-06-25 $24.87 $24.87 $24.86 $24.86 $22.55 500
2018-06-22 $24.87 $24.87 $24.87 $24.87 $22.56 0
2018-06-21 $24.87 $24.87 $24.87 $24.87 $22.56 300
2018-06-20 $24.82 $24.82 $24.82 $24.82 $22.51 100
2018-06-19 $24.81 $24.81 $24.81 $24.81 $22.50 0
2018-06-18 $24.86 $24.86 $24.81 $24.81 $22.50 1,267
2018-06-15 $24.81 $24.81 $24.81 $24.81 $22.50 0
2018-06-14 $24.85 $24.85 $24.81 $24.81 $22.50 600
2018-06-13 $24.77 $24.79 $24.76 $24.77 $22.47 1,165
2018-06-12 $24.99 $24.99 $24.79 $24.80 $22.50 7,352
2018-06-11 $24.76 $24.76 $24.76 $24.76 $22.46 1
2018-06-08 $24.76 $24.77 $24.74 $24.76 $22.46 2,167
2018-06-07 $24.90 $24.90 $24.90 $24.90 $22.59 1,965
2018-06-06 $24.76 $25.00 $24.76 $24.82 $22.51 6,900
2018-06-05 $24.83 $24.83 $24.83 $24.83 $22.52 0
2018-06-04 $24.83 $24.83 $24.83 $24.83 $22.52 0
2018-06-01 $24.83 $24.83 $24.83 $24.83 $22.52 0
2018-05-31 $24.83 $24.83 $24.83 $24.83 $22.47 0
2018-05-30 $24.88 $24.88 $24.81 $24.83 $22.47 400
2018-05-29 $25.00 $25.00 $24.98 $24.98 $22.61 300
2018-05-25 $24.85 $24.85 $24.85 $24.85 $22.48 400
2018-05-24 $24.79 $24.79 $24.79 $24.79 $22.44 0
2018-05-23 $24.81 $24.81 $24.79 $24.79 $22.44 400
2018-05-22 $24.75 $24.75 $24.71 $24.72 $22.37 641
2018-05-21 $24.79 $24.79 $24.72 $24.72 $22.37 2,306
2018-05-18 $24.90 $24.90 $24.90 $24.90 $22.53 0
2018-05-17 $24.84 $24.90 $24.84 $24.90 $22.53 1,216
2018-05-16 $24.82 $29.89 $24.82 $27.08 $24.51 4,683
2018-05-15 $24.91 $24.91 $24.91 $24.91 $22.54 0
2018-05-14 $24.91 $24.91 $24.91 $24.91 $22.54 100
2018-05-11 $24.86 $24.86 $24.86 $24.86 $22.50 0
2018-05-10 $24.86 $24.86 $24.86 $24.86 $22.50 0
2018-05-09 $24.86 $24.86 $24.86 $24.86 $22.50 1
2018-05-08 $24.86 $24.86 $24.86 $24.86 $22.50 100
2018-05-07 $24.99 $24.99 $24.99 $24.99 $22.62 0
2018-05-04 $24.99 $24.99 $24.99 $24.99 $22.62 0
2018-05-03 $24.99 $24.99 $24.99 $24.99 $22.62 0
2018-05-02 $24.99 $24.99 $24.99 $24.99 $22.62 0
2018-05-01 $24.99 $24.99 $24.99 $24.99 $22.62 0
2018-04-30 $24.99 $24.99 $24.99 $24.99 $22.56 0
2018-04-27 $24.85 $25.01 $24.85 $24.99 $22.56 600
2018-04-26 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-25 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-24 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-23 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-20 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-19 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-18 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-17 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-16 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-13 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-12 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-11 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-10 $24.88 $24.88 $24.88 $24.88 $22.46 1
2018-04-09 $24.88 $24.88 $24.88 $24.88 $22.46 4
2018-04-06 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-05 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-04 $24.88 $24.88 $24.88 $24.88 $22.46 0
2018-04-03 $24.89 $24.89 $24.88 $24.88 $22.46 202
2018-04-02 $25.00 $25.00 $25.00 $25.00 $22.57 0
2018-03-29 $25.00 $25.00 $25.00 $25.00 $22.52 0
2018-03-28 $25.00 $25.00 $25.00 $25.00 $22.52 0
2018-03-27 $25.02 $25.02 $25.00 $25.00 $22.52 200
2018-03-26 $24.81 $24.81 $24.81 $24.81 $22.35 0
2018-03-23 $24.81 $24.81 $24.81 $24.81 $22.35 0
2018-03-22 $24.81 $24.81 $24.81 $24.81 $22.35 0
2018-03-21 $24.81 $24.81 $24.81 $24.81 $22.35 0
2018-03-20 $24.81 $24.81 $24.81 $24.81 $22.35 0
2018-03-19 $24.81 $24.81 $24.81 $24.81 $22.35 0
2018-03-16 $24.87 $24.87 $24.87 $24.87 $22.40 0
2018-03-15 $24.87 $24.87 $24.87 $24.87 $22.40 0
2018-03-14 $24.87 $24.87 $24.87 $24.87 $22.40 1
2018-03-13 $24.87 $24.87 $24.87 $24.87 $22.40 0
2018-03-12 $24.87 $24.87 $24.87 $24.87 $22.40 0
2018-03-09 $24.87 $24.87 $24.87 $24.87 $22.40 1
2018-03-08 $24.87 $24.87 $24.87 $24.87 $22.40 1
2018-03-07 $24.87 $24.87 $24.87 $24.87 $22.40 0
2018-03-06 $24.87 $24.87 $24.87 $24.87 $22.40 0
2018-03-05 $24.87 $24.87 $24.87 $24.87 $22.40 0
2018-03-02 $24.87 $24.87 $24.87 $24.87 $22.40 0
2018-03-01 $24.87 $24.87 $24.87 $24.87 $22.40 0
2018-02-28 $24.87 $24.87 $24.87 $24.87 $22.35 0
2018-02-27 $24.87 $24.87 $24.87 $24.87 $22.35 0
2018-02-26 $24.87 $24.87 $24.87 $24.87 $22.35 0
2018-02-23 $24.87 $24.87 $24.87 $24.87 $22.35 0
2018-02-22 $24.87 $24.87 $24.87 $24.87 $22.35 0
2018-02-21 $24.87 $24.87 $24.87 $24.87 $22.35 0
2018-02-20 $24.87 $24.87 $24.87 $24.87 $22.35 0
2018-02-16 $24.87 $24.87 $24.87 $24.87 $22.35 0
2018-02-15 $24.87 $24.87 $24.87 $24.87 $22.35 0
2018-02-14 $24.86 $24.87 $24.86 $24.87 $22.35 1,501
2018-02-13 $24.86 $24.86 $24.86 $24.86 $22.34 0
2018-02-12 $24.79 $24.94 $24.79 $24.86 $22.34 8,898
2018-02-09 $24.66 $24.66 $24.66 $24.66 $22.16 1
2018-02-08 $24.66 $24.66 $24.66 $24.66 $22.16 1
2018-02-07 $24.66 $24.66 $24.66 $24.66 $22.16 0
2018-02-06 $24.67 $24.67 $24.66 $24.66 $22.16 3,600
2018-02-05 $25.23 $25.23 $25.23 $25.23 $22.67 0
2018-02-02 $25.17 $25.17 $25.17 $25.17 $22.62 0
2018-02-01 $25.17 $25.17 $25.17 $25.17 $22.62 0
2018-01-31 $25.17 $25.17 $25.17 $25.17 $22.56 22
2018-01-30 $25.17 $25.17 $25.17 $25.17 $22.56 0
2018-01-29 $25.17 $25.17 $25.17 $25.17 $22.56 21
2018-01-26 $25.23 $25.23 $25.23 $25.23 $22.62 0
2018-01-25 $25.23 $25.23 $25.23 $25.23 $22.62 22
2018-01-24 $25.23 $25.23 $25.23 $25.23 $22.62 0
2018-01-23 $25.23 $25.23 $25.23 $25.23 $22.62 21
2018-01-22 $25.23 $25.23 $25.23 $25.23 $22.62 0
2018-01-19 $25.23 $25.23 $25.23 $25.23 $22.62 0
2018-01-18 $25.23 $25.23 $25.23 $25.23 $22.62 0
2018-01-17 $25.23 $25.23 $25.23 $25.23 $22.62 20
2018-01-16 $25.23 $25.23 $25.23 $25.23 $22.62 0
2018-01-12 $25.23 $25.23 $25.23 $25.23 $22.62 0
2018-01-11 $25.23 $25.23 $25.23 $25.23 $22.62 0
2018-01-10 $25.23 $25.23 $25.23 $25.23 $22.62 1
2018-01-09 $25.23 $25.23 $25.23 $25.23 $22.62 0
2018-01-08 $25.23 $25.23 $25.23 $25.23 $22.62 0
2018-01-05 $25.23 $25.23 $25.23 $25.23 $22.62 1
2018-01-04 $25.23 $25.23 $25.23 $25.23 $22.62 1
2018-01-03 $25.23 $25.23 $25.23 $25.23 $22.62 0
2018-01-02 $25.23 $25.23 $25.23 $25.23 $22.62 0
2017-12-29 $25.23 $25.23 $25.23 $25.23 $22.62 0
2017-12-28 $25.23 $25.23 $25.23 $25.23 $22.62 0
2017-12-27 $25.24 $25.24 $25.23 $25.23 $22.56 1,000
2017-12-26 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-22 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-21 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-20 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-19 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-18 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-15 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-14 $25.16 $25.16 $25.16 $25.16 $22.50 1
2017-12-13 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-12 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-11 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-08 $25.16 $25.16 $25.16 $25.16 $22.50 1
2017-12-07 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-06 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-05 $25.16 $25.16 $25.16 $25.16 $22.50 0
2017-12-04 $25.16 $25.16 $25.16 $25.16 $22.50 400
2017-12-01 $25.00 $25.00 $25.00 $25.00 $22.36 0
2017-11-30 $25.00 $25.00 $25.00 $25.00 $22.30 0
2017-11-29 $25.00 $25.00 $25.00 $25.00 $22.30 400
2017-11-28 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-27 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-24 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-22 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-21 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-20 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-17 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-16 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-15 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-14 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-13 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-10 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-09 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-08 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-07 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-06 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-03 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-02 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-11-01 $25.04 $25.04 $25.04 $25.04 $22.34 21
2017-10-31 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-10-30 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-10-27 $25.04 $25.04 $25.04 $25.04 $22.34 1
2017-10-26 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-10-25 $25.04 $25.04 $25.04 $25.04 $22.34 20
2017-10-24 $25.04 $25.04 $25.04 $25.04 $22.34 0
2017-10-23 $25.04 $25.04 $25.04 $25.04 $22.34 198,500
2017-10-20 $25.06 $25.06 $25.06 $25.06 $22.36 0
2017-10-19 $25.06 $25.06 $25.06 $25.06 $22.36 200,000
2017-10-18 $25.10 $25.10 $25.05 $25.05 $22.35 200,300

IQ MacKay Municipal Insured ETF (MMIN) News Headlines

Recent IQ MacKay Municipal Insured ETF (MMIN) News
Similar Companies to IQ MacKay Municipal Insured ETF (MMIN) 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.