MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB) Exchange: NYSE ARCA

Data as of March 28, 2024

$24.58 ($0.00) 0.00%

MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF - Daily Information
Click for more stock information on MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF.
Daily Information Data
Date March 28, 2024
Open $24.58
Previous Close $24.58
High $24.58
Low $24.58
Adjusted Open $24.58
Previous Adjusted Close $24.58
Adjusted High $24.58
Adjusted Low $24.58

About MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB)

DELISTED - The Fund normally invests at least 80% of its total assets in securities that comprise the benchmark index. The Pre-Refunded Index is comprised of publicly traded municipal bonds that cover the U.S. dollar denominated tax-exempt bond market. Constituent bonds include pre-refunded and/or escrowed-to-maturity municipal bonds, provided that the collateral in the escrow account is comprised strictly of obligations of, and carry the full faith and credit of, the U.S. Treasury. This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund has adopted a fundamental investment policy to invest at least 80% of its assets in investments suggested by its name. 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 Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Pre-Refunded Index. The Adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Pre-Refunded Index will be 95% or better. A figure of 100% would indicate perfect correlation. Because of the practical difficulties and expense of purchasing all of the securities in the Pre-Refunded Index, the Fund does not purchase all of the securities in the Pre-Refunded Index. Instead, the Adviser utilizes a “sampling” methodology in seeking to achieve the Fund’s objective. As such, the Fund may purchase a subset of the bonds in the Pre-Refunded Index in an effort to hold a portfolio of bonds with generally the same risk and return characteristics of the Pre-Refunded Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Pre-Refunded Index concentrates in an industry or group of industries. As of June 30, 2014, the transportation and special tax (i.e., revenue bonds backed by a specific tax) sectors represented a significant portion of the Pre-Refunded Index.

Historical Stock Data for MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB)

Date Open High Low Close Adj.Close Volume
2019-05-03 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-05-02 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-05-01 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-30 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-29 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-25 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-24 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-23 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-22 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-18 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-17 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-15 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-12 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-11 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-10 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-09 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-08 $24.58 $24.58 $24.58 $24.58 $24.58 0
2019-04-05 $24.55 $24.58 $24.53 $24.58 $24.58 4,003
2019-04-04 $24.53 $24.56 $24.53 $24.54 $24.54 4,566
2019-04-03 $24.62 $24.62 $24.53 $24.58 $24.58 2,902
2019-04-02 $24.59 $24.59 $24.59 $24.59 $24.59 54
2019-04-01 $24.56 $24.60 $24.56 $24.60 $24.60 1,626
2019-03-29 $24.61 $24.64 $24.61 $24.64 $24.59 1,012
2019-03-28 $24.66 $24.66 $24.66 $24.66 $24.61 5
2019-03-27 $24.64 $24.64 $24.64 $24.64 $24.59 8
2019-03-26 $24.61 $24.63 $24.61 $24.63 $24.58 149
2019-03-25 $24.58 $24.63 $24.58 $24.63 $24.58 1,077
2019-03-22 $24.56 $24.60 $24.56 $24.60 $24.55 434
2019-03-21 $24.57 $24.57 $24.54 $24.57 $24.53 1,390
2019-03-20 $24.51 $24.56 $24.51 $24.56 $24.51 398
2019-03-19 $24.60 $24.60 $24.55 $24.55 $24.51 149
2019-03-18 $24.55 $24.55 $24.55 $24.55 $24.50 0
2019-03-15 $24.51 $24.55 $24.50 $24.55 $24.50 10,516
2019-03-14 $24.51 $24.54 $24.51 $24.54 $24.50 574
2019-03-13 $24.51 $24.55 $24.51 $24.55 $24.51 1,450
2019-03-12 $24.53 $24.53 $24.53 $24.53 $24.48 0
2019-03-11 $24.54 $24.54 $24.54 $24.54 $24.50 2
2019-03-08 $24.51 $24.56 $24.51 $24.56 $24.51 1,580
2019-03-07 $24.50 $24.55 $24.50 $24.55 $24.51 1,637
2019-03-06 $24.48 $24.49 $24.47 $24.49 $24.45 7,900
2019-03-05 $24.49 $24.51 $24.49 $24.51 $24.46 1,907
2019-03-04 $24.54 $24.54 $24.51 $24.51 $24.47 413
2019-03-01 $24.52 $24.54 $24.49 $24.54 $24.49 2,689
2019-02-28 $24.60 $24.60 $24.56 $24.56 $24.48 215
2019-02-27 $24.57 $24.57 $24.57 $24.57 $24.49 17
2019-02-26 $24.53 $24.57 $24.53 $24.57 $24.49 2,120
2019-02-25 $24.51 $24.52 $24.51 $24.52 $24.44 522
2019-02-22 $24.53 $24.53 $24.53 $24.53 $24.45 463
2019-02-21 $24.52 $24.52 $24.52 $24.52 $24.44 0
2019-02-20 $24.54 $24.54 $24.53 $24.53 $24.45 441
2019-02-19 $24.52 $24.52 $24.52 $24.52 $24.44 400
2019-02-15 $24.51 $24.51 $24.51 $24.51 $24.43 1,292
2019-02-14 $24.52 $24.52 $24.52 $24.52 $24.44 54
2019-02-13 $24.54 $24.54 $24.50 $24.51 $24.43 435
2019-02-12 $24.50 $24.54 $24.49 $24.54 $24.46 11,206
2019-02-11 $24.53 $24.53 $24.53 $24.53 $24.45 1
2019-02-08 $24.52 $24.54 $24.52 $24.54 $24.46 1,794
2019-02-07 $24.51 $24.51 $24.51 $24.51 $24.43 14
2019-02-06 $24.50 $24.50 $24.50 $24.50 $24.42 9
2019-02-05 $24.50 $24.50 $24.50 $24.50 $24.42 66
2019-02-04 $24.49 $24.49 $24.49 $24.49 $24.41 0
2019-02-01 $24.49 $24.49 $24.49 $24.49 $24.41 57
2019-01-31 $24.50 $24.50 $24.50 $24.50 $24.38 400
2019-01-30 $24.45 $24.51 $24.38 $24.51 $24.39 9,015
2019-01-29 $24.45 $24.50 $24.44 $24.50 $24.38 7,277
2019-01-28 $24.49 $24.49 $24.49 $24.49 $24.37 85
2019-01-25 $24.49 $24.49 $24.49 $24.49 $24.37 219
2019-01-24 $24.49 $24.49 $24.49 $24.49 $24.37 78
2019-01-23 $24.47 $24.52 $24.43 $24.48 $24.36 9,550
2019-01-22 $24.52 $24.52 $24.48 $24.48 $24.36 186
2019-01-18 $24.53 $24.53 $24.47 $24.47 $24.35 974
2019-01-17 $24.47 $24.47 $24.47 $24.47 $24.35 27
2019-01-16 $24.48 $24.53 $24.40 $24.46 $24.35 18,489
2019-01-15 $24.53 $24.53 $24.46 $24.46 $24.34 348
2019-01-14 $24.48 $24.52 $24.39 $24.45 $24.34 10,734
2019-01-11 $24.50 $24.50 $24.44 $24.44 $24.33 260
2019-01-10 $24.49 $24.49 $24.43 $24.43 $24.31 461
2019-01-09 $24.49 $24.49 $24.40 $24.43 $24.31 310
2019-01-08 $24.50 $24.50 $24.39 $24.43 $24.31 342
2019-01-07 $24.43 $24.43 $24.43 $24.43 $24.31 48
2019-01-04 $24.34 $24.42 $24.34 $24.42 $24.30 354
2019-01-03 $24.48 $24.52 $24.39 $24.45 $24.33 14,290
2019-01-02 $24.41 $24.41 $24.41 $24.41 $24.29 125
2018-12-31 $24.35 $24.41 $24.35 $24.41 $24.29 255
2018-12-28 $24.34 $24.40 $24.34 $24.40 $24.29 1,733
2018-12-27 $24.34 $24.35 $24.32 $24.35 $24.23 618
2018-12-26 $24.36 $24.36 $24.36 $24.36 $24.21 125
2018-12-24 $24.36 $24.36 $24.36 $24.36 $24.21 69
2018-12-21 $24.34 $24.38 $24.33 $24.38 $24.23 963
2018-12-20 $24.41 $24.41 $24.41 $24.41 $24.26 86
2018-12-19 $24.40 $24.40 $24.40 $24.40 $24.25 5
2018-12-18 $24.35 $24.37 $24.35 $24.37 $24.22 723
2018-12-17 $24.31 $24.36 $24.31 $24.36 $24.21 167
2018-12-14 $24.34 $24.34 $24.34 $24.34 $24.19 18
2018-12-13 $24.36 $24.36 $24.36 $24.36 $24.21 0
2018-12-12 $24.27 $24.38 $24.26 $24.36 $24.21 25,594
2018-12-11 $24.27 $24.30 $24.27 $24.30 $24.15 1,363
2018-12-10 $24.35 $24.35 $24.35 $24.35 $24.20 10
2018-12-07 $24.29 $24.36 $24.28 $24.29 $24.14 9,306
2018-12-06 $24.30 $24.34 $24.30 $24.30 $24.15 4,883
2018-12-04 $24.27 $24.28 $24.27 $24.28 $24.13 1,531
2018-12-03 $24.21 $24.21 $24.21 $24.21 $24.06 0
2018-11-30 $24.21 $24.21 $24.21 $24.21 $24.03 17
2018-11-29 $24.19 $24.22 $24.18 $24.21 $24.03 19,269
2018-11-28 $24.20 $24.20 $24.20 $24.20 $24.03 101
2018-11-27 $24.26 $24.26 $24.20 $24.20 $24.03 748
2018-11-26 $24.19 $24.19 $24.19 $24.19 $24.01 0
2018-11-21 $24.19 $24.19 $24.19 $24.19 $24.01 0
2018-11-20 $24.19 $24.19 $24.15 $24.19 $24.01 14,866
2018-11-19 $24.21 $24.21 $24.21 $24.21 $24.03 0
2018-11-16 $24.21 $24.21 $24.21 $24.21 $24.03 156
2018-11-15 $24.21 $24.21 $24.20 $24.21 $24.03 624
2018-11-14 $24.19 $24.19 $24.19 $24.19 $24.01 1
2018-11-13 $24.19 $24.19 $24.19 $24.19 $24.01 1
2018-11-12 $24.19 $24.19 $24.19 $24.19 $24.01 46
2018-11-09 $24.19 $24.19 $24.19 $24.19 $24.01 17
2018-11-08 $24.12 $24.19 $24.12 $24.19 $24.01 2,648
2018-11-07 $24.15 $24.15 $24.15 $24.15 $23.97 14
2018-11-06 $24.15 $24.15 $24.15 $24.15 $23.97 0
2018-11-05 $24.10 $24.15 $24.10 $24.15 $23.97 1,558
2018-11-02 $24.17 $24.17 $24.17 $24.17 $23.99 25
2018-11-01 $24.17 $24.17 $24.17 $24.17 $23.99 170
2018-10-31 $24.13 $24.13 $24.13 $24.13 $23.92 2,800
2018-10-30 $24.14 $24.14 $24.14 $24.14 $23.94 211
2018-10-29 $24.11 $24.11 $24.11 $24.11 $23.90 42
2018-10-26 $24.11 $24.11 $24.11 $24.11 $23.90 0
2018-10-25 $24.25 $24.25 $24.11 $24.11 $23.90 4,846
2018-10-24 $24.14 $24.14 $24.14 $24.14 $23.93 500
2018-10-23 $24.11 $24.11 $24.11 $24.11 $23.90 1
2018-10-22 $24.11 $24.11 $24.11 $24.11 $23.90 54
2018-10-19 $24.11 $24.11 $24.11 $24.11 $23.90 5
2018-10-18 $24.07 $24.11 $24.07 $24.11 $23.90 3,281
2018-10-17 $24.18 $24.18 $24.18 $24.18 $23.98 0
2018-10-16 $24.18 $24.18 $24.18 $24.18 $23.98 7
2018-10-15 $24.18 $24.18 $24.18 $24.18 $23.97 96
2018-10-12 $24.13 $24.18 $24.09 $24.18 $23.98 4,565
2018-10-11 $24.12 $24.12 $24.12 $24.12 $23.91 2,554
2018-10-10 $24.12 $24.12 $24.12 $24.12 $23.91 164
2018-10-09 $24.08 $24.17 $24.08 $24.17 $23.97 703
2018-10-08 $24.11 $24.20 $24.08 $24.08 $23.87 2,405
2018-10-05 $24.14 $24.14 $24.14 $24.14 $23.93 37
2018-10-04 $24.14 $24.14 $24.14 $24.14 $23.93 7
2018-10-03 $24.13 $24.16 $24.13 $24.14 $23.93 1,200
2018-10-02 $24.26 $24.26 $24.26 $24.26 $24.05 327
2018-10-01 $24.17 $24.17 $24.17 $24.17 $23.96 0
2018-09-28 $24.17 $24.17 $24.17 $24.17 $23.93 813
2018-09-27 $24.20 $24.20 $24.20 $24.20 $23.96 0
2018-09-26 $24.20 $24.20 $24.20 $24.20 $23.96 19
2018-09-25 $24.20 $24.20 $24.20 $24.20 $23.96 131
2018-09-24 $24.20 $24.20 $24.20 $24.20 $23.96 1
2018-09-21 $24.20 $24.20 $24.20 $24.20 $23.96 128
2018-09-20 $24.20 $24.20 $24.20 $24.20 $23.96 2
2018-09-19 $24.15 $24.20 $24.15 $24.20 $23.96 3,066
2018-09-18 $24.18 $24.18 $24.17 $24.17 $23.93 2,046
2018-09-17 $24.20 $24.20 $24.20 $24.20 $23.96 237
2018-09-14 $24.20 $24.20 $24.20 $24.20 $23.96 179
2018-09-13 $24.21 $24.23 $24.20 $24.20 $23.96 4,219
2018-09-12 $24.24 $24.24 $24.24 $24.24 $24.00 542
2018-09-11 $24.30 $24.30 $24.24 $24.26 $24.02 1,472
2018-09-10 $24.25 $24.25 $24.25 $24.25 $24.01 14
2018-09-07 $24.25 $24.25 $24.25 $24.25 $24.01 0
2018-09-06 $24.26 $24.26 $24.25 $24.25 $24.01 1,320
2018-09-05 $24.25 $24.25 $24.24 $24.24 $24.00 8,400
2018-09-04 $24.33 $24.33 $24.33 $24.33 $24.09 1
2018-08-31 $24.36 $24.36 $24.36 $24.36 $24.09 235
2018-08-30 $24.32 $24.32 $24.32 $24.32 $24.05 11
2018-08-29 $24.32 $24.32 $24.32 $24.32 $24.05 0
2018-08-28 $24.32 $24.32 $24.32 $24.32 $24.05 154
2018-08-27 $24.32 $24.32 $24.32 $24.32 $24.05 58
2018-08-24 $24.32 $24.32 $24.32 $24.32 $24.05 0
2018-08-23 $24.32 $24.32 $24.32 $24.32 $24.05 0
2018-08-22 $24.32 $24.32 $24.32 $24.32 $24.05 1,411
2018-08-21 $24.32 $24.32 $24.32 $24.32 $24.05 1,008
2018-08-20 $24.41 $24.41 $24.30 $24.30 $24.03 1,928
2018-08-17 $24.29 $24.29 $24.29 $24.29 $24.02 1,000
2018-08-16 $24.41 $24.41 $24.29 $24.29 $24.02 600
2018-08-15 $24.28 $24.28 $24.28 $24.28 $24.01 51
2018-08-14 $24.35 $24.36 $24.28 $24.28 $24.01 1,565
2018-08-13 $24.27 $24.37 $24.27 $24.28 $24.01 11,340
2018-08-10 $24.27 $24.27 $24.27 $24.27 $24.00 22
2018-08-09 $24.26 $24.37 $24.26 $24.27 $24.00 8,234
2018-08-08 $24.28 $24.28 $24.28 $24.28 $24.01 63
2018-08-07 $24.28 $24.28 $24.28 $24.28 $24.01 37
2018-08-06 $24.28 $24.28 $24.28 $24.28 $24.01 1,206
2018-08-03 $24.29 $24.29 $24.29 $24.29 $24.02 36
2018-08-02 $24.29 $24.29 $24.29 $24.29 $24.02 20
2018-08-01 $24.29 $24.29 $24.29 $24.29 $24.02 1,500
2018-07-31 $24.39 $24.39 $24.39 $24.39 $24.08 1,000
2018-07-30 $24.27 $24.28 $24.27 $24.27 $23.97 750
2018-07-27 $24.43 $24.43 $24.28 $24.28 $23.98 2,494
2018-07-26 $24.31 $24.31 $24.31 $24.31 $24.01 0
2018-07-25 $24.31 $24.31 $24.31 $24.31 $24.01 0
2018-07-24 $24.31 $24.31 $24.31 $24.31 $24.01 0
2018-07-23 $24.29 $24.31 $24.29 $24.31 $24.01 291
2018-07-20 $24.32 $24.32 $24.32 $24.32 $24.02 0
2018-07-19 $24.32 $24.32 $24.32 $24.32 $24.02 0
2018-07-18 $24.30 $24.39 $24.29 $24.32 $24.02 5,512
2018-07-17 $24.28 $24.28 $24.28 $24.28 $23.98 0
2018-07-16 $24.34 $24.34 $24.27 $24.28 $23.98 7,129
2018-07-13 $24.35 $24.35 $24.28 $24.28 $23.98 1,441
2018-07-12 $24.41 $24.41 $24.41 $24.41 $24.11 118
2018-07-11 $24.42 $24.42 $24.26 $24.26 $23.96 1,233
2018-07-10 $24.29 $24.29 $24.25 $24.26 $23.96 1,104
2018-07-09 $24.28 $24.28 $24.24 $24.24 $23.94 788
2018-07-06 $24.41 $24.41 $24.28 $24.28 $23.98 2,399
2018-07-05 $24.22 $24.22 $24.22 $24.22 $23.92 2
2018-07-03 $24.22 $24.22 $24.22 $24.22 $23.92 25
2018-07-02 $24.22 $24.22 $24.22 $24.22 $23.92 100
2018-06-29 $24.39 $24.39 $24.39 $24.39 $24.06 197
2018-06-28 $24.37 $24.37 $24.37 $24.37 $24.04 1,600
2018-06-27 $24.43 $24.43 $24.43 $24.43 $24.10 207
2018-06-26 $24.41 $24.41 $24.41 $24.41 $24.08 40
2018-06-25 $24.41 $24.41 $24.41 $24.41 $24.08 300
2018-06-22 $24.25 $24.25 $24.25 $24.25 $23.92 0
2018-06-21 $24.25 $24.25 $24.25 $24.25 $23.92 1,300
2018-06-20 $24.33 $24.33 $24.33 $24.33 $24.00 0
2018-06-19 $24.26 $24.33 $24.26 $24.33 $24.00 1,485
2018-06-18 $24.31 $24.31 $24.31 $24.31 $23.98 68
2018-06-15 $24.31 $24.31 $24.31 $24.31 $23.98 50
2018-06-14 $24.31 $24.31 $24.31 $24.31 $23.98 100
2018-06-13 $24.21 $24.21 $24.21 $24.21 $23.89 51
2018-06-12 $24.21 $24.21 $24.21 $24.21 $23.88 23
2018-06-11 $24.39 $24.39 $24.21 $24.21 $23.89 1,196
2018-06-08 $24.44 $24.44 $24.44 $24.44 $24.11 592
2018-06-07 $24.21 $24.21 $24.21 $24.21 $23.88 17
2018-06-06 $24.20 $24.22 $24.20 $24.21 $23.88 721
2018-06-05 $24.20 $24.20 $24.20 $24.20 $23.87 608
2018-06-04 $24.30 $24.30 $24.26 $24.26 $23.93 828
2018-06-01 $24.20 $24.23 $24.20 $24.23 $23.91 893
2018-05-31 $24.33 $24.33 $24.33 $24.33 $23.98 144
2018-05-30 $24.23 $24.26 $24.21 $24.26 $23.91 429
2018-05-29 $24.25 $24.25 $24.25 $24.25 $23.89 0
2018-05-25 $24.21 $24.25 $24.21 $24.25 $23.89 1,618
2018-05-24 $24.23 $24.34 $24.19 $24.19 $23.83 3,230
2018-05-23 $24.16 $24.21 $24.16 $24.18 $23.82 5,299
2018-05-22 $24.33 $24.33 $24.33 $24.33 $23.97 116
2018-05-21 $24.28 $24.28 $24.28 $24.28 $23.92 0
2018-05-18 $24.28 $24.28 $24.28 $24.28 $23.92 39
2018-05-17 $24.32 $24.32 $24.27 $24.28 $23.92 1,548
2018-05-16 $24.26 $24.31 $24.26 $24.31 $23.95 335
2018-05-15 $24.21 $24.21 $24.21 $24.21 $23.85 235
2018-05-14 $24.22 $24.22 $24.15 $24.21 $23.85 5,677
2018-05-11 $24.23 $24.23 $24.23 $24.23 $23.87 13
2018-05-10 $24.21 $24.23 $24.21 $24.23 $23.87 329
2018-05-09 $24.28 $24.33 $24.28 $24.33 $23.97 355
2018-05-08 $24.34 $24.34 $24.34 $24.34 $23.98 855
2018-05-07 $24.31 $24.31 $24.31 $24.31 $23.95 30
2018-05-04 $24.14 $24.32 $24.14 $24.31 $23.95 1,078
2018-05-03 $24.27 $24.27 $24.21 $24.25 $23.90 1,823
2018-05-02 $24.21 $24.21 $24.21 $24.21 $23.85 25
2018-05-01 $24.08 $24.21 $24.08 $24.21 $23.85 626
2018-04-30 $24.30 $24.30 $24.22 $24.22 $23.84 2,225
2018-04-27 $24.31 $24.31 $24.31 $24.31 $23.92 411
2018-04-26 $24.33 $24.33 $24.33 $24.33 $23.94 0
2018-04-25 $24.33 $24.33 $24.33 $24.33 $23.94 5
2018-04-24 $24.34 $24.35 $24.28 $24.33 $23.94 1,162
2018-04-23 $24.19 $24.19 $24.19 $24.19 $23.81 963
2018-04-20 $24.28 $24.35 $24.27 $24.27 $23.89 2,119
2018-04-19 $24.32 $24.32 $24.32 $24.32 $23.94 1,560
2018-04-18 $24.37 $24.38 $24.25 $24.38 $23.99 2,713
2018-04-17 $24.39 $24.39 $24.32 $24.32 $23.94 1,000
2018-04-16 $24.22 $24.22 $24.22 $24.22 $23.84 148
2018-04-13 $24.33 $24.33 $24.22 $24.22 $23.84 1,818
2018-04-12 $24.37 $24.37 $24.37 $24.37 $23.98 1,445
2018-04-11 $24.20 $24.20 $24.20 $24.20 $23.82 7
2018-04-10 $24.20 $24.20 $24.20 $24.20 $23.82 146
2018-04-09 $24.20 $24.20 $24.20 $24.20 $23.82 25
2018-04-06 $24.23 $24.37 $24.20 $24.20 $23.82 3,299
2018-04-05 $24.19 $24.19 $24.19 $24.19 $23.81 105
2018-04-04 $24.25 $24.33 $24.25 $24.33 $23.94 1,216
2018-04-03 $24.34 $24.34 $24.34 $24.34 $23.96 25
2018-04-02 $24.34 $24.34 $24.34 $24.34 $23.96 97
2018-03-29 $24.29 $24.44 $24.29 $24.37 $23.96 3,139
2018-03-28 $24.31 $24.31 $24.31 $24.31 $23.90 674
2018-03-27 $24.36 $24.36 $24.36 $24.36 $23.95 8
2018-03-26 $24.36 $24.36 $24.36 $24.36 $23.95 0
2018-03-23 $24.37 $24.37 $24.36 $24.36 $23.95 3,022
2018-03-22 $24.27 $24.27 $24.27 $24.27 $23.86 411
2018-03-21 $24.37 $24.37 $24.37 $24.37 $23.96 1,440
2018-03-20 $24.22 $24.33 $24.22 $24.25 $23.84 5,639
2018-03-19 $24.26 $24.26 $24.26 $24.26 $23.85 0
2018-03-16 $24.26 $24.26 $24.26 $24.26 $23.85 184
2018-03-15 $24.30 $24.30 $24.30 $24.30 $23.89 55
2018-03-14 $24.30 $24.30 $24.30 $24.30 $23.89 500
2018-03-13 $24.26 $24.26 $24.26 $24.26 $23.85 185
2018-03-12 $24.31 $24.31 $24.31 $24.31 $23.90 32
2018-03-09 $24.26 $24.31 $24.25 $24.31 $23.90 803
2018-03-08 $24.27 $24.27 $24.27 $24.27 $23.86 6
2018-03-07 $24.36 $24.46 $24.26 $24.27 $23.86 10,838
2018-03-06 $24.41 $24.45 $24.39 $24.45 $24.04 4,650
2018-03-05 $24.44 $24.44 $24.44 $24.44 $24.03 2,246
2018-03-02 $24.44 $24.44 $24.44 $24.44 $24.03 1,534
2018-03-01 $24.45 $24.47 $24.24 $24.47 $24.05 1,048
2018-02-28 $24.37 $24.46 $24.35 $24.35 $23.91 7,300
2018-02-27 $24.39 $24.45 $24.27 $24.27 $23.83 4,608
2018-02-26 $24.41 $24.45 $24.28 $24.28 $23.84 2,710
2018-02-23 $24.27 $24.27 $24.27 $24.27 $23.83 19
2018-02-22 $24.27 $24.42 $24.27 $24.27 $23.83 10,909
2018-02-21 $24.48 $24.48 $24.30 $24.30 $23.86 610
2018-02-20 $24.25 $24.25 $24.25 $24.25 $23.82 1
2018-02-16 $24.27 $24.31 $24.25 $24.25 $23.82 4,008
2018-02-15 $24.40 $24.40 $24.40 $24.40 $23.96 234
2018-02-14 $24.41 $24.41 $24.41 $24.41 $23.97 7
2018-02-13 $24.41 $24.41 $24.41 $24.41 $23.97 1
2018-02-12 $24.46 $24.46 $24.41 $24.41 $23.97 1,132
2018-02-09 $24.27 $24.42 $24.27 $24.42 $23.98 2,313
2018-02-08 $24.34 $24.34 $24.34 $24.34 $23.90 3
2018-02-07 $24.34 $24.34 $24.34 $24.34 $23.90 700
2018-02-06 $24.35 $24.50 $24.31 $24.35 $23.91 3,937
2018-02-05 $24.25 $24.33 $24.24 $24.25 $23.82 8,064
2018-02-02 $24.25 $24.46 $24.25 $24.25 $23.82 1,155
2018-02-01 $24.38 $24.49 $24.27 $24.28 $23.84 5,746
2018-01-31 $24.52 $24.53 $24.42 $24.42 $23.96 24,831
2018-01-30 $24.55 $24.56 $24.42 $24.42 $23.96 2,953
2018-01-29 $24.48 $24.50 $24.47 $24.50 $24.03 765
2018-01-26 $24.54 $24.54 $24.33 $24.43 $23.97 3,202
2018-01-25 $24.39 $24.39 $24.39 $24.39 $23.93 7
2018-01-24 $24.39 $24.39 $24.39 $24.39 $23.93 2,000
2018-01-23 $24.45 $24.45 $24.32 $24.32 $23.86 5,720
2018-01-22 $24.54 $24.54 $24.52 $24.52 $24.05 1,981
2018-01-19 $24.34 $24.37 $24.34 $24.34 $23.87 711
2018-01-18 $24.31 $24.31 $24.31 $24.31 $23.85 51
2018-01-17 $24.47 $24.47 $24.31 $24.31 $23.85 1,001
2018-01-16 $24.42 $24.52 $24.33 $24.33 $23.87 3,961
2018-01-12 $24.42 $24.42 $24.42 $24.42 $23.95 0
2018-01-11 $24.42 $24.42 $24.42 $24.42 $23.95 0
2018-01-10 $24.42 $24.42 $24.42 $24.42 $23.96 1,700
2018-01-09 $24.52 $24.52 $24.31 $24.31 $23.85 3,029
2018-01-08 $24.38 $24.42 $24.38 $24.42 $23.95 2,156
2018-01-05 $24.44 $24.44 $24.31 $24.31 $23.85 785
2018-01-04 $24.37 $24.37 $24.37 $24.37 $23.91 105
2018-01-03 $24.44 $24.44 $24.37 $24.37 $23.91 1,488
2018-01-02 $24.40 $24.42 $24.26 $24.26 $23.80 26,382
2017-12-29 $24.29 $24.29 $24.29 $24.29 $23.83 7
2017-12-28 $24.41 $24.45 $24.29 $24.29 $23.83 5,087
2017-12-27 $24.32 $24.53 $24.32 $24.53 $24.06 1,932
2017-12-26 $24.31 $24.53 $24.31 $24.35 $23.86 2,652
2017-12-22 $24.38 $24.38 $24.31 $24.31 $23.82 9,868
2017-12-21 $24.30 $24.30 $24.30 $24.30 $23.81 0
2017-12-20 $24.30 $24.30 $24.30 $24.30 $23.81 142
2017-12-19 $24.38 $24.39 $24.30 $24.30 $23.81 3,677
2017-12-18 $24.39 $24.39 $24.39 $24.39 $23.91 25
2017-12-15 $24.33 $24.39 $24.33 $24.39 $23.91 234
2017-12-14 $24.42 $24.42 $24.42 $24.42 $23.93 134
2017-12-13 $24.37 $24.42 $24.37 $24.42 $23.93 6,750
2017-12-12 $24.39 $24.39 $24.39 $24.39 $23.90 9
2017-12-11 $24.39 $24.39 $24.39 $24.39 $23.90 1
2017-12-08 $24.39 $24.39 $24.39 $24.39 $23.90 5
2017-12-07 $24.39 $24.39 $24.39 $24.39 $23.90 222
2017-12-06 $24.35 $24.35 $24.35 $24.35 $23.86 0
2017-12-05 $24.35 $24.35 $24.35 $24.35 $23.86 502
2017-12-04 $24.26 $24.36 $24.26 $24.36 $23.87 1,517
2017-12-01 $24.30 $24.35 $24.30 $24.35 $23.86 722
2017-11-30 $24.38 $24.38 $24.38 $24.38 $23.87 13
2017-11-29 $24.38 $24.38 $24.38 $24.38 $23.87 0
2017-11-28 $24.38 $24.38 $24.38 $24.38 $23.87 968
2017-11-27 $24.37 $24.37 $24.37 $24.37 $23.86 32
2017-11-24 $24.40 $24.40 $24.36 $24.37 $23.86 3,379
2017-11-22 $24.44 $24.44 $24.44 $24.44 $23.93 0
2017-11-21 $24.43 $24.44 $24.43 $24.44 $23.93 1,372
2017-11-20 $24.47 $24.47 $24.47 $24.47 $23.96 457
2017-11-17 $24.48 $24.48 $24.46 $24.48 $23.96 872
2017-11-16 $24.47 $24.47 $24.47 $24.47 $23.95 0
2017-11-15 $24.42 $24.47 $24.42 $24.47 $23.95 381
2017-11-14 $24.50 $24.50 $24.50 $24.50 $23.99 214
2017-11-13 $24.47 $24.47 $24.47 $24.47 $23.95 154
2017-11-10 $24.47 $24.47 $24.47 $24.47 $23.95 457
2017-11-09 $24.47 $24.50 $24.46 $24.47 $23.96 2,192
2017-11-08 $24.48 $24.51 $24.48 $24.51 $23.99 457
2017-11-07 $24.56 $24.56 $24.56 $24.56 $24.04 1,082
2017-11-06 $24.51 $24.51 $24.51 $24.51 $23.99 1
2017-11-03 $24.51 $24.51 $24.51 $24.51 $23.99 651
2017-11-02 $24.46 $24.46 $24.46 $24.46 $23.95 99
2017-11-01 $24.48 $24.54 $24.46 $24.46 $23.95 2,827
2017-10-31 $24.53 $24.53 $24.53 $24.53 $23.99 260
2017-10-30 $24.50 $24.53 $24.50 $24.53 $23.99 538
2017-10-27 $24.57 $24.57 $24.53 $24.53 $23.99 12,816
2017-10-26 $24.50 $24.50 $24.50 $24.50 $23.96 15
2017-10-25 $24.57 $24.57 $24.50 $24.50 $23.96 1,419
2017-10-24 $24.55 $24.55 $24.55 $24.55 $24.01 10
2017-10-23 $24.55 $24.55 $24.55 $24.55 $24.01 100
2017-10-20 $24.59 $24.59 $24.57 $24.57 $24.03 588
2017-10-19 $24.55 $24.55 $24.55 $24.55 $24.01 0
2017-10-18 $24.55 $24.55 $24.55 $24.55 $24.01 0
2017-10-17 $24.55 $24.55 $24.55 $24.55 $24.01 0
2017-10-16 $24.59 $24.59 $24.55 $24.55 $24.01 509
2017-10-13 $24.59 $24.59 $24.59 $24.59 $24.05 0
2017-10-12 $24.53 $24.59 $24.53 $24.59 $24.05 5,950
2017-10-11 $24.55 $24.55 $24.55 $24.55 $24.00 35
2017-10-10 $24.51 $24.55 $24.51 $24.55 $24.00 605
2017-10-09 $24.52 $24.52 $24.52 $24.52 $23.98 86
2017-10-06 $24.48 $24.52 $24.48 $24.52 $23.98 771
2017-10-05 $24.48 $24.48 $24.48 $24.48 $23.94 200
2017-10-04 $24.57 $24.57 $24.57 $24.57 $24.03 87
2017-10-03 $24.57 $24.57 $24.57 $24.57 $24.03 7,194
2017-10-02 $24.58 $24.58 $24.58 $24.58 $24.04 0
2017-09-29 $24.58 $24.58 $24.58 $24.58 $24.02 418
2017-09-28 $24.58 $24.58 $24.58 $24.58 $24.02 1
2017-09-27 $24.57 $24.58 $24.57 $24.58 $24.02 740
2017-09-26 $24.62 $24.62 $24.62 $24.62 $24.05 309
2017-09-25 $24.62 $24.62 $24.62 $24.62 $24.05 200
2017-09-22 $24.63 $24.63 $24.63 $24.63 $24.06 699
2017-09-21 $24.65 $24.65 $24.65 $24.65 $24.08 207
2017-09-20 $24.65 $24.65 $24.64 $24.64 $24.08 812
2017-09-19 $24.63 $24.63 $24.63 $24.63 $24.06 0
2017-09-18 $24.63 $24.63 $24.63 $24.63 $24.06 0
2017-09-15 $24.61 $24.63 $24.61 $24.63 $24.07 467
2017-09-14 $24.61 $24.61 $24.61 $24.61 $24.04 18
2017-09-13 $24.61 $24.61 $24.61 $24.61 $24.04 700
2017-09-12 $24.66 $24.68 $24.65 $24.65 $24.08 1,266
2017-09-11 $24.62 $24.62 $24.62 $24.62 $24.05 61
2017-09-08 $24.62 $24.62 $24.62 $24.62 $24.05 10
2017-09-07 $24.62 $24.62 $24.62 $24.62 $24.05 100
2017-09-06 $24.67 $24.67 $24.67 $24.67 $24.10 0
2017-09-05 $24.67 $24.67 $24.67 $24.67 $24.10 0
2017-09-01 $24.67 $24.67 $24.67 $24.67 $24.10 0
2017-08-31 $24.67 $24.67 $24.67 $24.67 $24.08 1
2017-08-30 $24.67 $24.67 $24.67 $24.67 $24.08 0
2017-08-29 $24.67 $24.67 $24.67 $24.67 $24.08 153
2017-08-28 $24.59 $24.59 $24.59 $24.59 $24.00 91
2017-08-25 $24.59 $24.59 $24.59 $24.59 $24.00 1,000
2017-08-24 $24.65 $24.65 $24.65 $24.65 $24.06 0
2017-08-23 $24.66 $24.66 $24.65 $24.65 $24.06 1,135
2017-08-22 $24.60 $24.60 $24.60 $24.60 $24.01 2
2017-08-21 $24.60 $24.60 $24.60 $24.60 $24.01 0
2017-08-18 $24.60 $24.60 $24.60 $24.60 $24.01 0
2017-08-17 $24.66 $24.66 $24.60 $24.60 $24.01 13,819
2017-08-16 $24.64 $24.64 $24.64 $24.64 $24.05 58
2017-08-15 $24.64 $24.64 $24.64 $24.64 $24.05 200
2017-08-14 $24.60 $24.62 $24.60 $24.62 $24.03 550
2017-08-11 $24.60 $24.60 $24.60 $24.60 $24.01 5
2017-08-10 $24.60 $24.60 $24.60 $24.60 $24.01 0
2017-08-09 $24.60 $24.60 $24.60 $24.60 $24.01 59
2017-08-08 $24.57 $24.60 $24.57 $24.60 $24.01 2,200
2017-08-07 $24.57 $24.61 $24.57 $24.61 $24.02 3,937
2017-08-04 $24.62 $24.62 $24.62 $24.62 $24.03 202
2017-08-03 $24.55 $24.63 $24.55 $24.62 $24.03 4,481
2017-08-02 $24.64 $24.64 $24.54 $24.54 $23.95 1,500
2017-08-01 $24.50 $24.50 $24.50 $24.50 $23.91 28
2017-07-31 $24.52 $24.52 $24.52 $24.52 $23.91 545
2017-07-28 $24.58 $24.58 $24.58 $24.58 $23.97 0
2017-07-27 $24.58 $24.58 $24.58 $24.58 $23.97 300
2017-07-26 $24.56 $24.56 $24.56 $24.56 $23.95 34
2017-07-25 $24.56 $24.56 $24.56 $24.56 $23.95 200
2017-07-24 $24.54 $24.54 $24.54 $24.54 $23.93 40
2017-07-21 $24.55 $24.61 $24.53 $24.54 $23.93 6,403
2017-07-20 $24.55 $24.55 $24.55 $24.55 $23.94 0
2017-07-19 $24.55 $24.55 $24.55 $24.55 $23.94 200
2017-07-18 $24.59 $24.59 $24.56 $24.56 $23.94 7,270
2017-07-17 $24.58 $24.58 $24.58 $24.58 $23.97 2,498
2017-07-14 $24.49 $24.49 $24.49 $24.49 $23.88 0
2017-07-13 $24.45 $24.49 $24.45 $24.49 $23.88 1,000
2017-07-12 $24.49 $24.49 $24.49 $24.49 $23.88 1
2017-07-11 $24.49 $24.49 $24.49 $24.49 $23.88 8
2017-07-10 $24.49 $24.49 $24.49 $24.49 $23.88 1,100
2017-07-07 $24.55 $24.55 $24.55 $24.55 $23.93 226
2017-07-06 $24.44 $24.44 $24.44 $24.44 $23.83 600
2017-07-05 $24.48 $24.48 $24.48 $24.48 $23.87 0
2017-07-03 $24.48 $24.48 $24.48 $24.48 $23.87 1
2017-06-30 $24.51 $24.51 $24.48 $24.48 $23.85 583
2017-06-29 $24.54 $24.54 $24.54 $24.54 $23.91 814
2017-06-28 $24.62 $24.62 $24.62 $24.62 $23.98 30
2017-06-27 $24.62 $24.62 $24.62 $24.62 $23.98 48
2017-06-26 $24.53 $24.62 $24.53 $24.62 $23.98 1,061
2017-06-23 $24.54 $24.54 $24.54 $24.54 $23.91 1
2017-06-22 $24.52 $24.54 $24.52 $24.54 $23.91 900
2017-06-21 $24.53 $24.61 $24.53 $24.61 $23.97 640
2017-06-20 $24.64 $24.64 $24.59 $24.59 $23.95 756
2017-06-19 $24.52 $24.52 $24.52 $24.52 $23.89 125
2017-06-16 $24.65 $24.65 $24.65 $24.65 $24.01 0
2017-06-15 $24.65 $24.65 $24.65 $24.65 $24.01 8
2017-06-14 $24.65 $24.65 $24.65 $24.65 $24.01 100
2017-06-13 $24.60 $24.60 $24.60 $24.60 $23.96 0
2017-06-12 $24.60 $24.60 $24.60 $24.60 $23.96 1
2017-06-09 $24.60 $24.60 $24.60 $24.60 $23.96 67
2017-06-08 $24.60 $24.60 $24.60 $24.60 $23.96 5
2017-06-07 $24.60 $24.60 $24.59 $24.59 $23.96 497
2017-06-06 $24.64 $24.68 $24.57 $24.58 $23.95 14,389
2017-06-05 $24.58 $24.58 $24.58 $24.58 $23.94 325
2017-06-02 $24.63 $24.66 $24.62 $24.65 $24.01 2,868
2017-06-01 $24.57 $24.63 $24.57 $24.58 $23.95 3,621
2017-05-31 $24.64 $24.64 $24.64 $24.64 $23.98 180
2017-05-30 $24.60 $24.71 $24.58 $24.70 $24.04 10,032
2017-05-26 $24.52 $24.52 $24.52 $24.52 $23.86 12
2017-05-25 $24.52 $24.52 $24.52 $24.52 $23.86 20
2017-05-24 $24.49 $24.52 $24.49 $24.52 $23.86 1,867
2017-05-23 $24.52 $24.52 $24.52 $24.52 $23.86 25
2017-05-22 $24.52 $24.52 $24.52 $24.52 $23.86 58
2017-05-19 $24.52 $24.52 $24.52 $24.52 $23.86 24
2017-05-18 $24.47 $24.52 $24.47 $24.52 $23.87 1,113
2017-05-17 $24.51 $24.51 $24.47 $24.51 $23.85 7,987
2017-05-16 $24.47 $24.47 $24.46 $24.46 $23.80 444
2017-05-15 $24.47 $24.51 $24.46 $24.46 $23.80 1,274
2017-05-12 $24.45 $24.47 $24.42 $24.46 $23.80 1,012
2017-05-11 $24.50 $24.51 $24.50 $24.50 $23.84 7,100
2017-05-10 $24.48 $24.51 $24.48 $24.48 $23.82 2,651
2017-05-09 $24.43 $24.43 $24.43 $24.43 $23.78 86
2017-05-08 $24.43 $24.43 $24.43 $24.43 $23.78 8
2017-05-05 $24.45 $24.45 $24.43 $24.43 $23.77 821
2017-05-04 $24.49 $24.49 $24.49 $24.49 $23.83 774
2017-05-03 $24.49 $24.51 $24.44 $24.51 $23.85 1,345
2017-05-02 $24.50 $24.50 $24.39 $24.39 $23.74 1,218
2017-05-01 $24.37 $24.46 $24.37 $24.46 $23.80 467
2017-04-28 $24.52 $24.52 $24.52 $24.52 $23.84 0
2017-04-27 $24.52 $24.52 $24.52 $24.52 $23.84 1
2017-04-26 $24.41 $24.45 $24.41 $24.45 $23.77 2,101
2017-04-25 $24.52 $24.54 $24.40 $24.45 $23.77 211
2017-04-24 $24.50 $24.50 $24.50 $24.50 $23.82 1
2017-04-21 $24.50 $24.50 $24.50 $24.50 $23.82 15
2017-04-20 $24.53 $24.53 $24.53 $24.53 $23.85 0
2017-04-19 $24.54 $24.54 $24.53 $24.53 $23.85 200
2017-04-18 $24.43 $24.56 $24.43 $24.52 $23.84 70
2017-04-17 $24.50 $24.50 $24.50 $24.50 $23.82 0
2017-04-13 $24.50 $24.50 $24.50 $24.50 $23.82 3
2017-04-12 $24.50 $24.50 $24.50 $24.50 $23.82 10
2017-04-11 $24.50 $24.50 $24.50 $24.50 $23.82 0
2017-04-10 $24.44 $24.50 $24.44 $24.50 $23.82 800
2017-04-07 $24.43 $24.44 $24.43 $24.44 $23.76 1,280
2017-04-06 $24.47 $24.47 $24.47 $24.47 $23.79 788
2017-04-05 $24.42 $24.46 $24.42 $24.46 $23.78 3,887
2017-04-04 $24.48 $24.48 $24.42 $24.42 $23.74 20
2017-04-03 $24.36 $24.36 $24.36 $24.36 $23.68 8,500
2017-03-31 $24.41 $24.41 $24.41 $24.41 $23.71 1
2017-03-30 $24.41 $24.41 $24.41 $24.41 $23.71 5
2017-03-29 $24.41 $24.42 $24.41 $24.42 $23.72 377
2017-03-28 $24.42 $24.42 $24.42 $24.42 $23.71 500
2017-03-27 $24.41 $24.41 $24.41 $24.41 $23.71 1,184
2017-03-24 $24.36 $24.36 $24.36 $24.36 $23.66 0
2017-03-23 $24.36 $24.36 $24.36 $24.36 $23.66 0
2017-03-22 $24.36 $24.36 $24.36 $24.36 $23.66 1
2017-03-21 $24.41 $24.41 $24.36 $24.36 $23.66 12,730
2017-03-20 $24.33 $24.33 $24.33 $24.33 $23.63 410
2017-03-17 $24.36 $24.36 $24.36 $24.36 $23.66 0
2017-03-16 $24.36 $24.36 $24.36 $24.36 $23.66 5
2017-03-15 $24.34 $24.36 $24.31 $24.36 $23.66 1,715
2017-03-14 $24.32 $24.32 $24.32 $24.32 $23.62 1
2017-03-13 $24.32 $24.32 $24.32 $24.32 $23.62 1,025
2017-03-10 $24.32 $24.40 $24.32 $24.40 $23.70 1,121
2017-03-09 $24.33 $24.33 $24.33 $24.33 $23.63 7
2017-03-08 $24.33 $24.33 $24.33 $24.33 $23.63 375
2017-03-07 $24.28 $24.28 $24.28 $24.28 $23.58 14
2017-03-06 $24.28 $24.28 $24.28 $24.28 $23.58 1
2017-03-03 $24.40 $24.40 $24.40 $24.40 $23.70 85
2017-03-02 $24.40 $24.40 $24.40 $24.40 $23.70 10
2017-03-01 $24.40 $24.40 $24.40 $24.40 $23.70 44
2017-02-28 $24.40 $24.40 $24.40 $24.40 $23.68 45,095
2017-02-27 $24.44 $24.44 $24.44 $24.44 $23.72 2
2017-02-24 $24.44 $24.44 $24.44 $24.44 $23.72 0
2017-02-23 $24.38 $24.44 $24.38 $24.44 $23.71 1,147
2017-02-22 $24.43 $24.43 $24.43 $24.43 $23.71 365
2017-02-21 $24.34 $24.34 $24.30 $24.31 $23.59 2,593
2017-02-17 $24.33 $24.33 $24.33 $24.33 $23.61 86
2017-02-16 $24.39 $24.39 $24.33 $24.33 $23.61 561
2017-02-15 $24.39 $24.39 $24.39 $24.39 $23.67 0
2017-02-14 $24.39 $24.39 $24.39 $24.39 $23.67 25
2017-02-13 $24.30 $24.39 $24.30 $24.39 $23.66 4,967
2017-02-10 $24.37 $24.37 $24.37 $24.37 $23.65 0
2017-02-09 $24.37 $24.37 $24.37 $24.37 $23.65 1
2017-02-08 $24.37 $24.37 $24.37 $24.37 $23.65 9
2017-02-07 $24.37 $24.37 $24.37 $24.37 $23.65 82
2017-02-06 $24.37 $24.37 $24.37 $24.37 $23.65 6
2017-02-03 $24.38 $24.38 $24.37 $24.37 $23.65 2,100
2017-02-02 $24.25 $24.25 $24.25 $24.25 $23.53 0
2017-02-01 $24.25 $24.25 $24.25 $24.25 $23.53 3,473
2017-01-31 $24.36 $24.36 $24.36 $24.36 $23.62 144
2017-01-30 $24.30 $24.30 $24.30 $24.30 $23.56 66
2017-01-27 $24.30 $24.30 $24.30 $24.30 $23.56 0
2017-01-26 $24.33 $24.33 $24.30 $24.30 $23.56 275
2017-01-25 $24.29 $24.29 $24.29 $24.29 $23.55 1,447
2017-01-24 $24.34 $24.38 $24.34 $24.34 $23.60 2,186
2017-01-23 $24.35 $24.36 $24.29 $24.33 $23.59 4,252
2017-01-20 $24.37 $24.37 $24.37 $24.37 $23.63 0
2017-01-19 $24.37 $24.37 $24.37 $24.37 $23.63 1,000
2017-01-18 $24.35 $24.35 $24.35 $24.35 $23.61 1
2017-01-17 $24.35 $24.35 $24.35 $24.35 $23.61 500
2017-01-13 $24.32 $24.32 $24.32 $24.32 $23.58 35
2017-01-12 $24.32 $24.32 $24.32 $24.32 $23.58 793
2017-01-11 $24.29 $24.29 $24.29 $24.29 $23.55 53
2017-01-10 $24.29 $24.29 $24.29 $24.29 $23.55 112
2017-01-09 $24.24 $24.34 $24.24 $24.29 $23.55 1,096
2017-01-06 $24.28 $24.28 $24.22 $24.26 $23.52 1,577
2017-01-05 $24.25 $24.25 $24.25 $24.25 $23.51 8
2017-01-04 $24.25 $24.25 $24.25 $24.25 $23.51 261
2017-01-03 $24.21 $24.29 $24.21 $24.29 $23.55 4,758
2016-12-30 $24.19 $24.19 $24.19 $24.19 $23.46 800
2016-12-29 $24.28 $24.28 $24.28 $24.28 $23.54 282
2016-12-28 $24.25 $24.25 $24.25 $24.25 $23.52 1,000
2016-12-27 $24.26 $24.26 $24.20 $24.22 $23.46 1,494
2016-12-23 $24.22 $24.22 $24.19 $24.21 $23.45 4,880
2016-12-22 $24.21 $24.23 $24.21 $24.23 $23.47 4,557
2016-12-21 $24.22 $24.22 $24.22 $24.22 $23.46 0
2016-12-20 $24.22 $24.22 $24.22 $24.22 $23.46 269
2016-12-19 $24.17 $24.17 $24.17 $24.17 $23.42 30
2016-12-16 $24.16 $24.22 $24.16 $24.17 $23.42 2,738
2016-12-15 $24.26 $24.26 $24.26 $24.26 $23.51 57
2016-12-14 $24.22 $24.26 $24.22 $24.26 $23.51 755
2016-12-13 $24.23 $24.25 $24.20 $24.20 $23.45 1,100
2016-12-12 $24.28 $24.28 $24.28 $24.28 $23.52 350
2016-12-09 $24.24 $24.24 $24.24 $24.24 $23.48 2
2016-12-08 $24.24 $24.24 $24.24 $24.24 $23.48 41
2016-12-07 $24.32 $24.32 $24.22 $24.24 $23.48 3,306
2016-12-06 $24.25 $24.25 $24.21 $24.25 $23.49 2,090
2016-12-05 $24.21 $24.21 $24.21 $24.21 $23.45 1,602
2016-12-02 $24.10 $24.10 $24.10 $24.10 $23.35 55
2016-12-01 $24.12 $24.12 $24.12 $24.12 $23.37 0
2016-11-30 $24.19 $24.19 $24.12 $24.12 $23.35 5,500
2016-11-29 $24.21 $24.27 $24.21 $24.27 $23.50 2,600
2016-11-28 $24.37 $24.37 $24.28 $24.28 $23.51 5,691
2016-11-25 $24.32 $24.32 $24.32 $24.32 $23.55 0
2016-11-23 $24.36 $24.36 $24.27 $24.32 $23.55 1,823
2016-11-22 $24.34 $24.34 $24.34 $24.34 $23.56 0
2016-11-21 $24.34 $24.34 $24.34 $24.34 $23.56 294
2016-11-18 $24.38 $24.38 $24.38 $24.38 $23.60 0
2016-11-17 $24.38 $24.38 $24.38 $24.38 $23.60 0
2016-11-16 $24.38 $24.38 $24.38 $24.38 $23.60 5
2016-11-15 $24.46 $24.46 $24.38 $24.38 $23.60 13,401
2016-11-14 $24.26 $24.26 $24.26 $24.26 $23.49 129
2016-11-11 $24.47 $24.47 $24.47 $24.47 $23.69 0
2016-11-10 $24.47 $24.47 $24.47 $24.47 $23.69 8,000
2016-11-09 $24.45 $24.45 $24.45 $24.45 $23.67 1
2016-11-08 $24.45 $24.45 $24.45 $24.45 $23.67 6
2016-11-07 $24.45 $24.45 $24.45 $24.45 $23.67 98
2016-11-04 $24.44 $24.45 $24.44 $24.45 $23.67 365
2016-11-03 $24.45 $24.45 $24.45 $24.45 $23.67 0
2016-11-02 $24.44 $24.56 $24.44 $24.45 $23.67 3,120
2016-11-01 $24.58 $24.58 $24.58 $24.58 $23.80 0
2016-10-31 $24.58 $24.58 $24.58 $24.58 $23.78 244
2016-10-28 $24.52 $24.52 $24.52 $24.52 $23.72 0
2016-10-27 $24.52 $24.57 $24.49 $24.52 $23.72 4,400
2016-10-26 $24.48 $24.56 $24.45 $24.56 $23.76 2,489
2016-10-25 $24.48 $24.48 $24.48 $24.48 $23.68 631
2016-10-24 $24.48 $24.51 $24.44 $24.51 $23.71 5,540
2016-10-21 $24.49 $24.49 $24.48 $24.48 $23.68 4,514
2016-10-20 $24.47 $24.54 $24.46 $24.46 $23.66 7,293
2016-10-19 $24.57 $24.57 $24.57 $24.57 $23.77 863
2016-10-18 $24.58 $24.58 $24.58 $24.58 $23.78 6,838
2016-10-17 $24.51 $24.51 $24.51 $24.51 $23.71 0
2016-10-14 $24.51 $24.51 $24.51 $24.51 $23.71 15
2016-10-13 $24.51 $24.51 $24.51 $24.51 $23.71 25
2016-10-12 $24.51 $24.51 $24.51 $24.51 $23.71 318
2016-10-11 $24.51 $24.51 $24.47 $24.51 $23.71 1,184
2016-10-10 $24.57 $24.57 $24.57 $24.57 $23.77 496
2016-10-07 $24.51 $24.51 $24.48 $24.49 $23.69 1,986
2016-10-06 $24.49 $24.49 $24.49 $24.49 $23.69 3
2016-10-05 $24.57 $24.57 $24.49 $24.49 $23.69 469
2016-10-04 $24.49 $24.49 $24.49 $24.49 $23.69 100
2016-10-03 $24.54 $24.54 $24.54 $24.54 $23.74 177
2016-09-30 $24.56 $24.59 $24.56 $24.59 $23.77 1,095
2016-09-29 $24.57 $24.57 $24.57 $24.57 $23.75 0
2016-09-28 $24.57 $24.57 $24.57 $24.57 $23.75 0
2016-09-27 $24.57 $24.57 $24.57 $24.57 $23.75 0
2016-09-26 $24.57 $24.57 $24.57 $24.57 $23.75 4
2016-09-23 $24.57 $24.57 $24.57 $24.57 $23.75 114
2016-09-22 $24.61 $24.61 $24.61 $24.61 $23.79 471
2016-09-21 $24.57 $24.57 $24.57 $24.57 $23.75 0
2016-09-20 $24.57 $24.57 $24.57 $24.57 $23.75 267
2016-09-19 $24.53 $24.59 $24.52 $24.59 $23.77 2,000
2016-09-16 $24.53 $24.53 $24.53 $24.53 $23.71 1,464
2016-09-15 $24.62 $24.62 $24.62 $24.62 $23.81 0
2016-09-14 $24.62 $24.62 $24.62 $24.62 $23.81 600
2016-09-13 $24.58 $24.59 $24.58 $24.59 $23.77 4,049
2016-09-12 $24.65 $24.65 $24.65 $24.65 $23.83 1,000
2016-09-09 $24.60 $24.61 $24.60 $24.61 $23.79 1,135
2016-09-08 $24.67 $24.67 $24.67 $24.67 $23.85 193
2016-09-07 $24.59 $24.60 $24.58 $24.59 $23.77 3,558
2016-09-06 $24.58 $24.62 $24.58 $24.62 $23.80 1,500
2016-09-02 $24.66 $24.66 $24.60 $24.60 $23.78 642
2016-09-01 $24.68 $24.68 $24.68 $24.68 $23.86 0
2016-08-31 $24.68 $24.68 $24.68 $24.68 $23.84 0
2016-08-30 $24.67 $24.70 $24.67 $24.70 $23.86 1,800
2016-08-29 $24.65 $24.68 $24.65 $24.68 $23.84 1,359
2016-08-26 $24.64 $24.64 $24.64 $24.64 $23.80 0
2016-08-25 $24.64 $24.64 $24.64 $24.64 $23.80 220
2016-08-24 $24.66 $24.70 $24.66 $24.66 $23.82 2,376
2016-08-23 $24.70 $24.70 $24.67 $24.67 $23.83 604
2016-08-22 $24.66 $24.66 $24.66 $24.66 $23.82 41
2016-08-19 $24.66 $24.66 $24.66 $24.66 $23.82 144
2016-08-18 $24.66 $24.66 $24.66 $24.66 $23.82 1,012
2016-08-17 $24.65 $24.65 $24.65 $24.65 $23.82 30
2016-08-16 $24.70 $24.70 $24.65 $24.65 $23.82 710
2016-08-15 $24.68 $24.68 $24.68 $24.68 $23.85 0
2016-08-12 $24.70 $24.70 $24.68 $24.68 $23.85 7,288
2016-08-11 $24.65 $24.70 $24.61 $24.65 $23.81 4,207
2016-08-10 $24.69 $24.69 $24.69 $24.69 $23.85 105
2016-08-09 $24.68 $24.68 $24.68 $24.68 $23.84 184
2016-08-08 $24.68 $24.68 $24.68 $24.68 $23.84 542
2016-08-05 $24.73 $24.73 $24.73 $24.73 $23.89 108
2016-08-04 $24.75 $24.75 $24.74 $24.75 $23.91 31,458
2016-08-03 $24.74 $24.74 $24.65 $24.65 $23.81 6,561
2016-08-02 $24.73 $24.73 $24.65 $24.67 $23.83 3,629
2016-08-01 $24.72 $24.72 $24.72 $24.72 $23.88 1,015
2016-07-29 $24.70 $24.70 $24.69 $24.70 $23.85 16,265
2016-07-28 $24.70 $24.70 $24.70 $24.70 $23.85 0
2016-07-27 $24.69 $24.70 $24.69 $24.70 $23.85 393
2016-07-26 $24.70 $24.70 $24.67 $24.68 $23.83 8,300
2016-07-25 $24.67 $24.68 $24.67 $24.67 $23.82 1,501
2016-07-22 $24.67 $24.67 $24.67 $24.67 $23.82 0
2016-07-21 $24.69 $24.69 $24.67 $24.67 $23.82 710
2016-07-20 $24.67 $24.67 $24.67 $24.67 $23.82 372
2016-07-19 $24.68 $24.68 $24.68 $24.68 $23.83 261
2016-07-18 $24.67 $24.68 $24.67 $24.67 $23.82 1,300
2016-07-15 $24.70 $24.70 $24.70 $24.70 $23.85 0
2016-07-14 $24.70 $24.70 $24.70 $24.70 $23.85 0
2016-07-13 $24.68 $24.70 $24.68 $24.70 $23.85 7,718
2016-07-12 $24.68 $24.68 $24.68 $24.68 $23.82 11
2016-07-11 $24.68 $24.68 $24.68 $24.68 $23.82 11
2016-07-08 $24.74 $24.74 $24.68 $24.68 $23.82 6,300
2016-07-07 $24.67 $24.72 $24.67 $24.72 $23.86 3,827
2016-07-06 $24.70 $24.70 $24.70 $24.70 $23.85 304
2016-07-05 $24.70 $24.74 $24.70 $24.73 $23.87 1,981
2016-07-01 $24.75 $24.75 $24.75 $24.75 $23.89 7,558
2016-06-30 $24.69 $24.69 $24.69 $24.69 $23.82 0
2016-06-29 $24.71 $24.71 $24.71 $24.71 $23.84 75
2016-06-28 $24.71 $24.71 $24.71 $24.71 $23.84 0
2016-06-27 $24.71 $24.75 $24.71 $24.71 $23.84 3,258
2016-06-24 $24.70 $24.71 $24.70 $24.71 $23.83 991
2016-06-23 $24.64 $24.64 $24.64 $24.64 $23.77 60
2016-06-22 $24.64 $24.64 $24.64 $24.64 $23.77 1,000
2016-06-21 $24.71 $24.71 $24.63 $24.63 $23.76 1,124
2016-06-20 $24.65 $24.65 $24.65 $24.65 $23.78 0
2016-06-17 $24.65 $24.65 $24.65 $24.65 $23.78 0
2016-06-16 $24.65 $24.65 $24.65 $24.65 $23.78 562
2016-06-15 $24.61 $24.66 $24.61 $24.66 $23.79 769
2016-06-14 $24.58 $24.58 $24.58 $24.58 $23.71 20
2016-06-13 $24.58 $24.58 $24.58 $24.58 $23.71 350
2016-06-10 $24.61 $24.61 $24.61 $24.61 $23.74 480
2016-06-09 $24.67 $24.67 $24.55 $24.64 $23.77 22,601
2016-06-08 $24.58 $24.64 $24.58 $24.64 $23.77 918
2016-06-07 $24.57 $24.60 $24.57 $24.57 $23.70 1,173
2016-06-06 $24.55 $24.66 $24.55 $24.57 $23.70 1,530
2016-06-03 $24.62 $24.68 $24.60 $24.68 $23.81 2,382
2016-06-02 $24.65 $24.65 $24.65 $24.65 $23.78 77
2016-06-01 $24.65 $24.65 $24.65 $24.65 $23.78 0
2016-05-31 $24.67 $24.67 $24.67 $24.67 $23.78 400
2016-05-27 $24.59 $24.64 $24.56 $24.64 $23.75 868
2016-05-26 $24.60 $24.60 $24.59 $24.59 $23.71 4,085
2016-05-25 $24.70 $24.70 $24.65 $24.70 $23.81 1,770
2016-05-24 $24.63 $24.63 $24.60 $24.60 $23.71 6,300
2016-05-23 $24.61 $24.73 $24.60 $24.73 $23.84 2,950
2016-05-20 $24.63 $24.63 $24.63 $24.63 $23.74 0
2016-05-19 $24.70 $24.70 $24.62 $24.63 $23.74 3,795
2016-05-18 $24.75 $24.75 $24.75 $24.75 $23.86 0
2016-05-17 $24.75 $24.75 $24.75 $24.75 $23.86 270
2016-05-16 $24.74 $24.74 $24.70 $24.70 $23.81 2,895
2016-05-13 $24.62 $24.74 $24.62 $24.70 $23.81 16,402
2016-05-12 $24.62 $24.64 $24.62 $24.62 $23.73 1,700
2016-05-11 $24.74 $24.74 $24.74 $24.74 $23.85 453
2016-05-10 $24.65 $24.70 $24.64 $24.70 $23.81 4,472
2016-05-09 $24.76 $24.76 $24.76 $24.76 $23.87 10
2016-05-06 $24.76 $24.76 $24.75 $24.76 $23.87 568
2016-05-05 $24.70 $24.70 $24.70 $24.70 $23.81 502
2016-05-04 $24.71 $24.71 $24.71 $24.71 $23.82 0
2016-05-03 $24.71 $24.71 $24.71 $24.71 $23.82 0
2016-05-02 $24.71 $24.71 $24.71 $24.71 $23.82 126
2016-04-29 $24.73 $24.73 $24.73 $24.73 $23.82 157
2016-04-28 $24.66 $24.66 $24.66 $24.66 $23.75 0
2016-04-27 $24.74 $24.74 $24.65 $24.66 $23.75 581
2016-04-26 $24.72 $24.72 $24.72 $24.72 $23.81 0
2016-04-25 $24.72 $24.72 $24.72 $24.72 $23.81 40
2016-04-22 $24.72 $24.72 $24.72 $24.72 $23.81 262
2016-04-21 $24.73 $24.73 $24.73 $24.73 $23.82 0
2016-04-20 $24.73 $24.73 $24.73 $24.73 $23.82 0
2016-04-19 $24.65 $24.73 $24.65 $24.73 $23.82 1,962
2016-04-18 $24.64 $24.65 $24.64 $24.65 $23.75 2,200
2016-04-15 $24.65 $24.65 $24.65 $24.65 $23.74 0
2016-04-14 $24.65 $24.65 $24.65 $24.65 $23.74 0
2016-04-13 $24.65 $24.65 $24.65 $24.65 $23.74 2,000
2016-04-12 $24.65 $24.65 $24.64 $24.65 $23.74 4,826
2016-04-11 $24.63 $24.63 $24.63 $24.63 $23.73 4
2016-04-08 $24.63 $24.63 $24.63 $24.63 $23.73 10
2016-04-07 $24.63 $24.63 $24.63 $24.63 $23.73 87
2016-04-06 $24.64 $24.64 $24.63 $24.63 $23.73 1,102
2016-04-05 $24.63 $24.63 $24.63 $24.63 $23.73 100
2016-04-04 $24.67 $24.67 $24.49 $24.61 $23.71 3,774
2016-04-01 $24.61 $24.61 $24.61 $24.61 $23.71 1
2016-03-31 $24.66 $24.70 $24.62 $24.63 $23.71 3,348
2016-03-30 $24.60 $24.61 $24.60 $24.61 $23.69 1,310
2016-03-29 $24.61 $24.63 $24.61 $24.63 $23.71 1,400
2016-03-28 $24.60 $24.60 $24.60 $24.60 $23.68 710
2016-03-24 $24.66 $24.66 $24.66 $24.66 $23.74 630
2016-03-23 $24.63 $24.63 $24.63 $24.63 $23.71 1
2016-03-22 $24.43 $24.63 $24.43 $24.63 $23.71 1,705
2016-03-21 $24.62 $24.62 $24.62 $24.62 $23.70 16
2016-03-18 $24.62 $24.62 $24.62 $24.62 $23.70 0
2016-03-17 $24.68 $24.68 $24.61 $24.62 $23.70 6,000
2016-03-16 $24.65 $24.69 $24.63 $24.69 $23.77 1,323
2016-03-15 $24.71 $24.71 $24.71 $24.71 $23.79 0
2016-03-14 $24.71 $24.71 $24.71 $24.71 $23.79 1
2016-03-11 $24.71 $24.71 $24.71 $24.71 $23.79 0
2016-03-10 $24.71 $24.71 $24.71 $24.71 $23.79 438
2016-03-09 $24.69 $24.69 $24.69 $24.69 $23.77 1
2016-03-08 $24.69 $24.69 $24.69 $24.69 $23.77 408
2016-03-07 $24.65 $24.65 $24.65 $24.65 $23.73 6,092
2016-03-04 $24.71 $24.71 $24.71 $24.71 $23.78 2
2016-03-03 $24.71 $24.71 $24.71 $24.71 $23.78 0
2016-03-02 $24.67 $24.71 $24.67 $24.71 $23.78 351
2016-03-01 $24.77 $24.77 $24.77 $24.77 $23.85 0
2016-02-29 $24.80 $24.80 $24.79 $24.79 $23.85 4,901
2016-02-26 $24.78 $24.78 $24.78 $24.78 $23.84 8
2016-02-25 $24.72 $24.78 $24.71 $24.78 $23.84 4,900
2016-02-24 $24.86 $24.86 $24.86 $24.86 $23.91 0
2016-02-23 $24.86 $24.86 $24.86 $24.86 $23.91 26
2016-02-22 $24.86 $24.86 $24.86 $24.86 $23.91 8
2016-02-19 $24.86 $24.86 $24.86 $24.86 $23.91 28
2016-02-18 $25.38 $25.38 $24.86 $24.86 $23.91 1,365
2016-02-17 $24.76 $24.80 $24.67 $24.68 $23.74 7,894
2016-02-16 $24.80 $24.80 $24.80 $24.80 $23.86 0
2016-02-12 $24.80 $24.80 $24.80 $24.80 $23.86 0
2016-02-11 $24.85 $24.85 $24.80 $24.80 $23.86 238
2016-02-10 $24.67 $24.67 $24.67 $24.67 $23.73 25
2016-02-09 $24.68 $24.68 $24.67 $24.67 $23.73 2,030
2016-02-08 $24.68 $24.68 $24.68 $24.68 $23.74 2,938
2016-02-05 $24.69 $24.69 $24.69 $24.69 $23.75 10
2016-02-04 $24.76 $24.76 $24.69 $24.69 $23.75 1,511
2016-02-03 $24.65 $24.65 $24.63 $24.64 $23.70 2,635
2016-02-02 $24.61 $24.61 $24.61 $24.61 $23.68 0
2016-02-01 $24.61 $24.61 $24.61 $24.61 $23.68 0
2016-01-29 $24.62 $24.63 $24.62 $24.63 $23.68 2,050
2016-01-28 $24.60 $24.60 $24.60 $24.60 $23.65 550
2016-01-27 $24.63 $24.63 $24.63 $24.63 $23.68 0
2016-01-26 $24.63 $24.63 $24.62 $24.63 $23.68 408
2016-01-25 $24.73 $24.73 $24.73 $24.73 $23.77 575
2016-01-22 $24.61 $24.71 $24.60 $24.60 $23.65 3,971
2016-01-21 $24.76 $24.76 $24.61 $24.61 $23.66 493
2016-01-20 $24.75 $24.75 $24.63 $24.63 $23.68 3,032
2016-01-19 $24.71 $24.71 $24.61 $24.61 $23.66 3,853
2016-01-15 $24.68 $24.68 $24.67 $24.67 $23.72 1,051
2016-01-14 $24.71 $24.71 $24.56 $24.56 $23.61 516
2016-01-13 $24.71 $24.71 $24.62 $24.62 $23.67 1,163
2016-01-12 $24.65 $24.65 $24.65 $24.65 $23.69 683
2016-01-11 $24.59 $24.59 $24.59 $24.59 $23.64 1,515
2016-01-08 $24.49 $24.57 $24.49 $24.57 $23.61 515
2016-01-07 $24.46 $24.60 $24.46 $24.60 $23.65 2,157
2016-01-06 $24.51 $24.51 $24.51 $24.51 $23.56 9
2016-01-05 $24.42 $24.51 $24.42 $24.51 $23.56 610
2016-01-04 $24.49 $24.58 $24.43 $24.58 $23.63 3,618
2015-12-31 $24.41 $24.55 $24.41 $24.55 $23.59 1,552
2015-12-30 $24.40 $24.40 $24.40 $24.40 $23.45 0
2015-12-29 $24.40 $24.46 $24.40 $24.40 $23.45 2,250
2015-12-28 $24.40 $24.46 $24.40 $24.46 $23.49 1,800
2015-12-24 $24.55 $24.55 $24.55 $24.55 $23.58 49
2015-12-23 $24.47 $24.55 $24.40 $24.55 $23.58 5,501
2015-12-22 $24.47 $24.47 $24.47 $24.47 $23.50 0
2015-12-21 $24.47 $24.47 $24.47 $24.47 $23.50 525
2015-12-18 $24.49 $24.49 $24.49 $24.49 $23.52 100
2015-12-17 $24.47 $24.47 $24.47 $24.47 $23.50 200
2015-12-16 $24.56 $24.56 $24.45 $24.45 $23.49 2,154
2015-12-15 $24.48 $24.48 $24.46 $24.46 $23.50 7,693
2015-12-14 $24.46 $24.48 $24.46 $24.48 $23.51 1,108
2015-12-11 $24.57 $24.60 $24.48 $24.48 $23.51 709
2015-12-10 $24.48 $24.56 $24.48 $24.56 $23.59 2,176
2015-12-09 $24.57 $24.59 $24.51 $24.51 $23.54 2,404
2015-12-08 $24.55 $24.55 $24.49 $24.49 $23.52 836
2015-12-07 $24.57 $24.57 $24.35 $24.48 $23.51 3,744
2015-12-04 $24.46 $24.46 $24.46 $24.46 $23.49 2
2015-12-03 $24.46 $24.46 $24.46 $24.46 $23.49 100
2015-12-02 $24.50 $24.58 $24.50 $24.51 $23.54 1,443
2015-12-01 $24.52 $24.62 $24.52 $24.52 $23.55 1,031
2015-11-30 $24.49 $24.56 $24.49 $24.49 $23.51 723
2015-11-27 $24.48 $24.48 $24.48 $24.48 $23.50 0
2015-11-25 $24.48 $24.48 $24.48 $24.48 $23.50 0
2015-11-24 $24.48 $24.48 $24.48 $24.48 $23.50 0
2015-11-23 $24.58 $24.58 $24.48 $24.48 $23.50 2,632
2015-11-20 $24.47 $24.48 $24.47 $24.48 $23.50 1,200
2015-11-19 $24.50 $24.50 $24.50 $24.50 $23.52 100
2015-11-18 $24.48 $24.54 $24.48 $24.54 $23.56 21,517
2015-11-17 $24.49 $24.49 $24.49 $24.49 $23.51 200
2015-11-16 $24.46 $24.46 $24.46 $24.46 $23.48 245
2015-11-13 $24.47 $24.52 $24.47 $24.52 $23.54 400
2015-11-12 $24.47 $24.47 $24.47 $24.47 $23.49 0
2015-11-11 $24.47 $24.47 $24.47 $24.47 $23.49 0
2015-11-10 $24.47 $24.47 $24.47 $24.47 $23.49 1
2015-11-09 $24.46 $24.47 $24.45 $24.47 $23.49 8,207
2015-11-06 $24.43 $24.44 $24.43 $24.44 $23.46 472
2015-11-05 $24.54 $24.54 $24.54 $24.54 $23.56 205
2015-11-04 $24.53 $24.53 $24.53 $24.53 $23.55 257
2015-11-03 $24.55 $24.57 $24.53 $24.53 $23.55 1,319
2015-11-02 $24.42 $24.54 $24.42 $24.54 $23.55 1,021
2015-10-30 $24.52 $24.52 $24.52 $24.52 $23.51 0
2015-10-29 $24.54 $24.54 $24.54 $24.54 $23.53 200
2015-10-28 $24.55 $24.55 $24.51 $24.52 $23.52 2,730
2015-10-27 $24.55 $24.56 $24.55 $24.55 $23.55 880
2015-10-26 $24.58 $24.64 $24.54 $24.61 $23.60 9,503
2015-10-23 $24.56 $24.56 $24.52 $24.52 $23.52 520
2015-10-22 $24.54 $24.58 $24.54 $24.58 $23.57 1,674
2015-10-21 $24.54 $24.54 $24.54 $24.54 $23.53 40
2015-10-20 $24.54 $24.54 $24.54 $24.54 $23.53 0
2015-10-19 $24.63 $24.63 $24.51 $24.54 $23.53 2,783
2015-10-16 $24.61 $24.61 $24.54 $24.54 $23.54 306
2015-10-15 $24.61 $24.61 $24.51 $24.51 $23.51 2,509
2015-10-14 $24.55 $24.55 $24.55 $24.55 $23.55 1,675
2015-10-13 $24.52 $24.55 $24.50 $24.54 $23.54 18,833
2015-10-12 $24.64 $24.64 $24.64 $24.64 $23.63 400
2015-10-09 $24.53 $24.53 $24.53 $24.53 $23.53 164
2015-10-08 $24.54 $24.56 $24.54 $24.56 $23.56 416
2015-10-07 $24.56 $24.56 $24.54 $24.54 $23.54 787
2015-10-06 $24.60 $24.60 $24.60 $24.60 $23.60 109
2015-10-05 $24.66 $24.66 $24.59 $24.59 $23.58 1,539
2015-10-02 $24.61 $24.67 $24.60 $24.60 $23.60 1,968
2015-10-01 $24.57 $24.57 $24.57 $24.57 $23.57 43
2015-09-30 $24.65 $24.65 $24.59 $24.59 $23.57 1,723
2015-09-29 $24.65 $24.65 $24.65 $24.65 $23.63 0
2015-09-28 $24.65 $24.65 $24.65 $24.65 $23.63 338
2015-09-25 $24.60 $24.60 $24.56 $24.57 $23.55 6,380
2015-09-24 $24.58 $24.64 $24.58 $24.64 $23.62 1,726
2015-09-23 $24.62 $24.62 $24.56 $24.58 $23.56 3,006
2015-09-22 $24.55 $24.55 $24.55 $24.55 $23.53 0
2015-09-21 $24.55 $24.55 $24.55 $24.55 $23.53 80
2015-09-18 $24.55 $24.56 $24.55 $24.55 $23.53 785
2015-09-17 $24.51 $24.51 $24.51 $24.51 $23.49 500
2015-09-16 $24.57 $24.57 $24.54 $24.54 $23.52 1,691
2015-09-15 $24.58 $24.58 $24.58 $24.58 $23.56 287
2015-09-14 $24.58 $24.58 $24.58 $24.58 $23.56 0
2015-09-11 $24.58 $24.58 $24.58 $24.58 $23.56 157
2015-09-10 $24.56 $24.56 $24.49 $24.49 $23.48 2,818
2015-09-09 $24.54 $24.54 $24.54 $24.54 $23.52 1,026
2015-09-08 $24.46 $24.60 $24.46 $24.51 $23.50 1,539

MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB) News Headlines

Recent MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB) News
Similar Companies to MARKET VECTORS PREREFUNDED MUNICIPAL INDEX ETF (PRB) 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.