IQ MacKay California Municipal Intermediate ETF (MMCA) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.08 ($0.00) 0.02%
IQ MacKay California Municipal Intermediate ETF - Daily Information
Click for more stock information on IQ MacKay California Municipal Intermediate ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.07 |
| Previous Close | $21.08 |
| High | $21.08 |
| Low | $21.06 |
| Adjusted Open | $21.07 |
| Previous Adjusted Close | $21.08 |
| Adjusted High | $21.08 |
| Adjusted Low | $21.06 |
About IQ MacKay California Municipal Intermediate ETF (MMCA)
IQ MacKay California Municipal Intermediate ETF
Invest in IQ MacKay California Municipal Intermediate ETF (MMCA)
Historical Stock Data for IQ MacKay California Municipal Intermediate ETF (MMCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $21.07 | $21.08 | $21.06 | $21.08 | $21.08 | 660 |
| 2025-04-24 | $21.05 | $21.13 | $21.02 | $21.07 | $21.07 | 13,335 |
| 2025-04-23 | $21.01 | $21.09 | $20.99 | $20.99 | $20.99 | 410 |
| 2025-04-22 | $20.86 | $20.93 | $20.86 | $20.93 | $20.93 | 340 |
| 2025-04-21 | $20.90 | $20.90 | $20.89 | $20.89 | $20.89 | 3,579 |
| 2025-04-17 | $20.96 | $21.03 | $20.96 | $21.00 | $21.00 | 10,614 |
| 2025-04-16 | $20.95 | $21.01 | $20.95 | $21.01 | $21.01 | 26,566 |
| 2025-04-15 | $20.92 | $20.97 | $20.90 | $20.97 | $20.97 | 12,146 |
| 2025-04-14 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 35 |
| 2025-04-11 | $20.70 | $20.81 | $20.64 | $20.81 | $20.81 | 11,300 |
| 2025-04-10 | $20.91 | $20.95 | $20.91 | $20.95 | $20.95 | 691 |
| 2025-04-09 | $20.60 | $21.00 | $20.60 | $20.98 | $20.98 | 17,767 |
| 2025-04-08 | $21.07 | $21.07 | $20.86 | $20.86 | $20.86 | 2,160 |
| 2025-04-07 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 337 |
| 2025-04-04 | $21.49 | $21.49 | $21.34 | $21.38 | $21.38 | 4,316 |
| 2025-04-03 | $21.50 | $21.50 | $21.37 | $21.39 | $21.39 | 324 |
| 2025-04-02 | $21.33 | $21.33 | $21.29 | $21.29 | $21.29 | 300 |
| 2025-04-01 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 47 |
| 2025-03-31 | $21.35 | $21.36 | $21.35 | $21.36 | $21.29 | 629 |
| 2025-03-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.23 | 10 |
| 2025-03-27 | $21.20 | $21.22 | $21.20 | $21.22 | $21.15 | 206 |
| 2025-03-26 | $21.30 | $21.30 | $21.25 | $21.25 | $21.18 | 1,901 |
| 2025-03-25 | $21.34 | $21.39 | $21.33 | $21.34 | $21.27 | 7,213 |
| 2025-03-24 | $21.36 | $21.41 | $21.35 | $21.38 | $21.38 | 8,036 |
| 2025-03-21 | $21.42 | $21.42 | $21.40 | $21.40 | $21.40 | 2,080 |
| 2025-03-20 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 136 |
| 2025-03-19 | $21.36 | $21.47 | $21.36 | $21.40 | $21.40 | 7,413 |
| 2025-03-18 | $21.42 | $21.42 | $21.41 | $21.41 | $21.41 | 1,551 |
| 2025-03-17 | $21.43 | $21.43 | $21.40 | $21.43 | $21.43 | 12,428 |
| 2025-03-14 | $21.37 | $21.47 | $21.37 | $21.41 | $21.41 | 12,949 |
| 2025-03-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 5 |
| 2025-03-12 | $21.47 | $21.47 | $21.41 | $21.41 | $21.41 | 1,242 |
| 2025-03-11 | $21.51 | $21.54 | $21.48 | $21.48 | $21.48 | 3,157 |
| 2025-03-10 | $21.55 | $21.55 | $21.53 | $21.53 | $21.53 | 332 |
| 2025-03-07 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 250 |
| 2025-03-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,015 |
| 2025-03-05 | $21.55 | $21.56 | $21.53 | $21.54 | $21.54 | 5,708 |
| 2025-03-04 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 166 |
| 2025-03-03 | $21.60 | $21.62 | $21.60 | $21.62 | $21.62 | 101 |
| 2025-02-28 | $21.66 | $21.67 | $21.63 | $21.67 | $21.61 | 2,335 |
| 2025-02-27 | $21.62 | $21.62 | $21.62 | $21.62 | $21.56 | 612 |
| 2025-02-26 | $21.63 | $21.68 | $21.63 | $21.67 | $21.61 | 786 |
| 2025-02-25 | $21.63 | $21.63 | $21.63 | $21.63 | $21.57 | 100 |
| 2025-02-24 | $21.55 | $21.56 | $21.55 | $21.56 | $21.50 | 500 |
| 2025-02-21 | $21.53 | $21.55 | $21.53 | $21.53 | $21.47 | 2,675 |
| 2025-02-20 | $21.48 | $21.51 | $21.48 | $21.50 | $21.44 | 246 |
| 2025-02-19 | $21.43 | $21.49 | $21.43 | $21.49 | $21.43 | 105 |
| 2025-02-18 | $21.57 | $21.57 | $21.41 | $21.44 | $21.38 | 5,113 |
| 2025-02-14 | $21.48 | $21.50 | $21.46 | $21.49 | $21.43 | 7,132 |
| 2025-02-13 | $21.46 | $21.46 | $21.46 | $21.46 | $21.40 | 106 |
| 2025-02-12 | $21.36 | $21.37 | $21.34 | $21.37 | $21.31 | 2,337 |
| 2025-02-11 | $21.46 | $21.46 | $21.44 | $21.46 | $21.40 | 829 |
| 2025-02-10 | $21.48 | $21.50 | $21.48 | $21.48 | $21.42 | 767 |
| 2025-02-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.42 | 89 |
| 2025-02-06 | $21.49 | $21.53 | $21.47 | $21.47 | $21.41 | 1,285 |
| 2025-02-05 | $21.52 | $21.52 | $21.52 | $21.52 | $21.46 | 17 |
| 2025-02-04 | $21.36 | $21.45 | $21.36 | $21.45 | $21.39 | 353 |
| 2025-02-03 | $21.45 | $21.45 | $21.44 | $21.45 | $21.39 | 2,376 |
| 2025-01-31 | $21.42 | $21.45 | $21.42 | $21.45 | $21.45 | 1,514 |
| 2025-01-30 | $21.47 | $21.49 | $21.46 | $21.47 | $21.47 | 7,500 |
| 2025-01-29 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 281 |
| 2025-01-28 | $21.43 | $21.46 | $21.43 | $21.46 | $21.46 | 281 |
| 2025-01-27 | $21.49 | $21.49 | $21.45 | $21.48 | $21.48 | 11,987 |
| 2025-01-24 | $21.39 | $21.45 | $21.37 | $21.39 | $21.39 | 13,897 |
| 2025-01-23 | $21.39 | $21.39 | $21.36 | $21.36 | $21.36 | 219 |
| 2025-01-22 | $21.42 | $21.47 | $21.38 | $21.39 | $21.39 | 11,313 |
| 2025-01-21 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 110 |
| 2025-01-17 | $21.36 | $21.38 | $21.35 | $21.35 | $21.35 | 1,957 |
| 2025-01-16 | $21.35 | $21.35 | $21.32 | $21.35 | $21.35 | 5,378 |
| 2025-01-15 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 101 |
| 2025-01-14 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 138 |
| 2025-01-13 | $21.25 | $21.25 | $21.20 | $21.25 | $21.25 | 2,556 |
| 2025-01-10 | $21.30 | $21.30 | $21.27 | $21.27 | $21.27 | 1,163 |
| 2025-01-08 | $21.39 | $21.39 | $21.32 | $21.36 | $21.36 | 10,309 |
| 2025-01-07 | $21.42 | $21.42 | $21.39 | $21.40 | $21.40 | 8,743 |
| 2025-01-06 | $21.40 | $21.43 | $21.40 | $21.43 | $21.43 | 407 |
| 2025-01-03 | $21.40 | $21.43 | $21.40 | $21.40 | $21.40 | 4,630 |
| 2025-01-02 | $21.40 | $21.41 | $21.40 | $21.41 | $21.41 | 5,563 |
| 2024-12-31 | $21.39 | $21.39 | $21.36 | $21.36 | $21.36 | 1,805 |
| 2024-12-30 | $21.39 | $21.39 | $21.37 | $21.38 | $21.38 | 5,458 |
| 2024-12-27 | $21.39 | $21.39 | $21.37 | $21.38 | $21.33 | 488 |
| 2024-12-26 | $21.39 | $21.41 | $21.39 | $21.41 | $21.36 | 2,560 |
| 2024-12-24 | $21.39 | $21.39 | $21.39 | $21.39 | $21.34 | 5,855 |
| 2024-12-23 | $21.40 | $21.41 | $21.38 | $21.40 | $21.35 | 5,855 |
| 2024-12-20 | $21.40 | $21.43 | $21.40 | $21.40 | $21.35 | 5,284 |
| 2024-12-19 | $21.32 | $21.36 | $21.31 | $21.36 | $21.31 | 1,396 |
| 2024-12-18 | $21.42 | $21.42 | $21.41 | $21.41 | $21.37 | 805 |
| 2024-12-17 | $21.53 | $21.53 | $21.51 | $21.51 | $21.46 | 203 |
| 2024-12-16 | $21.55 | $21.58 | $21.54 | $21.58 | $21.53 | 1,563 |
| 2024-12-13 | $21.51 | $21.52 | $21.51 | $21.52 | $21.47 | 1,363 |
| 2024-12-12 | $21.59 | $21.59 | $21.53 | $21.59 | $21.54 | 5,527 |
| 2024-12-11 | $21.66 | $21.66 | $21.61 | $21.61 | $21.56 | 1,164 |
| 2024-12-10 | $21.67 | $21.67 | $21.65 | $21.66 | $21.61 | 5,723 |
| 2024-12-09 | $21.69 | $21.70 | $21.68 | $21.70 | $21.64 | 2,307 |
| 2024-12-06 | $21.70 | $21.71 | $21.70 | $21.71 | $21.66 | 1,192 |
| 2024-12-05 | $21.67 | $21.71 | $21.66 | $21.71 | $21.66 | 3,066 |
| 2024-12-04 | $21.67 | $21.70 | $21.67 | $21.70 | $21.64 | 1,639 |
| 2024-12-03 | $21.70 | $21.70 | $21.65 | $21.66 | $21.61 | 3,877 |
| 2024-12-02 | $21.66 | $21.69 | $21.66 | $21.67 | $21.62 | 6,146 |
| 2024-11-29 | $21.69 | $21.71 | $21.69 | $21.71 | $21.71 | 278 |
| 2024-11-27 | $21.65 | $21.69 | $21.65 | $21.66 | $21.66 | 4,375 |
| 2024-11-26 | $21.60 | $21.62 | $21.59 | $21.62 | $21.62 | 2,036 |
| 2024-11-25 | $21.59 | $21.61 | $21.59 | $21.60 | $21.60 | 2,181 |
| 2024-11-22 | $21.57 | $21.57 | $21.55 | $21.55 | $21.55 | 631 |
| 2024-11-21 | $21.54 | $21.55 | $21.54 | $21.55 | $21.55 | 184 |
| 2024-11-20 | $21.53 | $21.55 | $21.53 | $21.54 | $21.54 | 3,129 |
| 2024-11-19 | $21.54 | $21.54 | $21.53 | $21.54 | $21.54 | 1,210 |
| 2024-11-18 | $21.50 | $21.53 | $21.50 | $21.52 | $21.52 | 7,345 |
| 2024-11-15 | $21.49 | $21.54 | $21.48 | $21.52 | $21.52 | 17,127 |
| 2024-11-14 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 1,008 |
| 2024-11-13 | $21.49 | $21.50 | $21.48 | $21.49 | $21.49 | 5,783 |
| 2024-11-12 | $21.47 | $21.47 | $21.46 | $21.47 | $21.47 | 1,777 |
| 2024-11-11 | $21.49 | $21.52 | $21.49 | $21.52 | $21.52 | 1,709 |
| 2024-11-08 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 276 |
| 2024-11-07 | $21.36 | $21.38 | $21.36 | $21.38 | $21.38 | 967 |
| 2024-11-06 | $21.29 | $21.29 | $21.28 | $21.28 | $21.28 | 10,288 |
| 2024-11-05 | $21.48 | $21.49 | $21.47 | $21.48 | $21.48 | 1,418 |
| 2024-11-04 | $21.48 | $21.48 | $21.46 | $21.48 | $21.48 | 4,258 |
| 2024-11-01 | $21.45 | $21.45 | $21.39 | $21.41 | $21.41 | 3,622 |
| 2024-10-31 | $21.47 | $21.49 | $21.47 | $21.49 | $21.42 | 400 |
| 2024-10-30 | $21.48 | $21.48 | $21.46 | $21.46 | $21.39 | 4,498 |
| 2024-10-29 | $21.48 | $21.48 | $21.43 | $21.46 | $21.40 | 3,959 |
| 2024-10-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.44 | 366 |
| 2024-10-25 | $21.50 | $21.51 | $21.50 | $21.51 | $21.44 | 216 |
| 2024-10-24 | $21.46 | $21.46 | $21.46 | $21.46 | $21.39 | 160 |
| 2024-10-23 | $21.48 | $21.48 | $21.40 | $21.40 | $21.33 | 3,793 |
| 2024-10-22 | $21.57 | $21.58 | $21.55 | $21.55 | $21.48 | 1,649 |
| 2024-10-21 | $21.65 | $21.65 | $21.60 | $21.60 | $21.53 | 1,919 |
| 2024-10-18 | $21.68 | $21.68 | $21.66 | $21.67 | $21.60 | 3,760 |
| 2024-10-17 | $21.68 | $21.68 | $21.68 | $21.68 | $21.61 | 145 |
| 2024-10-16 | $21.67 | $21.68 | $21.67 | $21.68 | $21.61 | 11,808 |
| 2024-10-15 | $21.64 | $21.65 | $21.64 | $21.65 | $21.58 | 748 |
| 2024-10-14 | $21.65 | $21.65 | $21.61 | $21.61 | $21.54 | 935 |
| 2024-10-11 | $21.66 | $21.66 | $21.66 | $21.66 | $21.59 | 26 |
| 2024-10-10 | $21.67 | $21.67 | $21.67 | $21.67 | $21.60 | 1 |
| 2024-10-09 | $21.68 | $21.68 | $21.67 | $21.67 | $21.60 | 470 |
| 2024-10-08 | $21.68 | $21.69 | $21.68 | $21.69 | $21.62 | 144 |
| 2024-10-07 | $21.72 | $21.72 | $21.66 | $21.68 | $21.61 | 8,956 |
| 2024-10-04 | $21.78 | $21.78 | $21.71 | $21.72 | $21.72 | 23,063 |
| 2024-10-03 | $21.82 | $21.83 | $21.81 | $21.81 | $21.81 | 1,076 |
| 2024-10-02 | $21.81 | $21.81 | $21.78 | $21.80 | $21.80 | 4,643 |
| 2024-10-01 | $21.79 | $21.81 | $21.78 | $21.81 | $21.81 | 2,705 |
| 2024-09-30 | $21.81 | $21.82 | $21.81 | $21.82 | $21.76 | 278 |
| 2024-09-27 | $21.81 | $21.81 | $21.81 | $21.81 | $21.75 | 100 |
| 2024-09-26 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 2 |
| 2024-09-25 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 2 |
| 2024-09-24 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 232 |
| 2024-09-23 | $21.77 | $21.79 | $21.77 | $21.79 | $21.79 | 232 |
| 2024-09-20 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 145 |
| 2024-09-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 174 |
| 2024-09-18 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 174 |
| 2024-09-17 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 48 |
| 2024-09-16 | $21.78 | $21.79 | $21.77 | $21.78 | $21.78 | 4,526 |
| 2024-09-13 | $21.77 | $21.78 | $21.77 | $21.78 | $21.78 | 792 |
| 2024-09-12 | $21.76 | $21.77 | $21.76 | $21.77 | $21.77 | 10,103 |
| 2024-09-11 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 35 |
| 2024-09-10 | $21.75 | $21.77 | $21.75 | $21.77 | $21.77 | 2,760 |
| 2024-09-09 | $21.73 | $21.75 | $21.73 | $21.75 | $21.75 | 108 |
| 2024-09-06 | $21.72 | $21.75 | $21.72 | $21.74 | $21.74 | 2,401 |
| 2024-09-05 | $21.68 | $21.72 | $21.68 | $21.72 | $21.72 | 2,853 |
| 2024-09-04 | $21.66 | $21.69 | $21.66 | $21.69 | $21.69 | 2,410 |
| 2024-09-03 | $21.64 | $21.64 | $21.63 | $21.63 | $21.63 | 368 |
| 2024-08-30 | $21.69 | $21.69 | $21.69 | $21.69 | $21.62 | 210 |
| 2024-08-29 | $21.68 | $21.68 | $21.68 | $21.68 | $21.62 | 990 |
| 2024-08-28 | $21.70 | $21.71 | $21.68 | $21.68 | $21.62 | 7,753 |
| 2024-08-27 | $21.71 | $21.71 | $21.70 | $21.70 | $21.64 | 1,212 |
| 2024-08-26 | $21.71 | $21.71 | $21.70 | $21.70 | $21.64 | 567 |
| 2024-08-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.63 | 85 |
| 2024-08-22 | $21.67 | $21.67 | $21.66 | $21.66 | $21.60 | 2,166 |
| 2024-08-21 | $21.67 | $21.67 | $21.67 | $21.67 | $21.61 | 43 |
| 2024-08-20 | $21.66 | $21.66 | $21.66 | $21.66 | $21.59 | 2,631 |
| 2024-08-19 | $21.62 | $21.63 | $21.62 | $21.63 | $21.57 | 2,631 |
| 2024-08-16 | $21.59 | $21.63 | $21.59 | $21.61 | $21.55 | 10,276 |
| 2024-08-15 | $21.63 | $21.66 | $21.61 | $21.62 | $21.56 | 15,914 |
| 2024-08-14 | $21.63 | $21.63 | $21.63 | $21.63 | $21.56 | 106 |
| 2024-08-13 | $21.61 | $21.62 | $21.61 | $21.62 | $21.55 | 420 |
| 2024-08-12 | $21.60 | $21.61 | $21.59 | $21.60 | $21.54 | 5,984 |
| 2024-08-09 | $21.59 | $21.62 | $21.58 | $21.62 | $21.62 | 2,091 |
| 2024-08-08 | $21.63 | $21.63 | $21.59 | $21.61 | $21.61 | 3,974 |
| 2024-08-07 | $21.66 | $21.66 | $21.63 | $21.63 | $21.63 | 3,487 |
| 2024-08-06 | $21.68 | $21.70 | $21.68 | $21.70 | $21.70 | 690 |
| 2024-08-05 | $21.66 | $21.73 | $21.66 | $21.71 | $21.71 | 782 |
| 2024-08-02 | $21.63 | $21.66 | $21.62 | $21.65 | $21.65 | 4,044 |
| 2024-08-01 | $21.56 | $21.57 | $21.55 | $21.56 | $21.56 | 2,457 |
| 2024-07-31 | $21.58 | $21.59 | $21.57 | $21.59 | $21.52 | 616 |
| 2024-07-30 | $21.57 | $21.57 | $21.57 | $21.57 | $21.50 | 1,700 |
| 2024-07-29 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1,453 |
| 2024-07-26 | $21.58 | $21.58 | $21.54 | $21.54 | $21.54 | 4,663 |
| 2024-07-25 | $21.55 | $21.56 | $21.55 | $21.56 | $21.56 | 204 |
| 2024-07-24 | $21.58 | $21.59 | $21.48 | $21.54 | $21.54 | 9,489 |
| 2024-07-23 | $21.59 | $21.59 | $21.57 | $21.58 | $21.58 | 10,288 |
| 2024-07-22 | $21.59 | $21.60 | $21.59 | $21.59 | $21.59 | 352 |
| 2024-07-19 | $21.56 | $21.57 | $21.56 | $21.57 | $21.57 | 297 |
| 2024-07-18 | $21.54 | $21.59 | $21.54 | $21.55 | $21.55 | 13,440 |
| 2024-07-17 | $21.57 | $21.57 | $21.56 | $21.57 | $21.57 | 1,308 |
| 2024-07-16 | $21.55 | $21.57 | $21.55 | $21.56 | $21.56 | 4,477 |
| 2024-07-15 | $21.53 | $21.54 | $21.53 | $21.54 | $21.54 | 2,230 |
| 2024-07-12 | $21.54 | $21.55 | $21.54 | $21.54 | $21.54 | 795 |
| 2024-07-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 474 |
| 2024-07-10 | $21.49 | $21.49 | $21.48 | $21.48 | $21.48 | 1,971 |
| 2024-07-09 | $21.48 | $21.55 | $21.48 | $21.49 | $21.49 | 13,046 |
| 2024-07-08 | $21.49 | $21.50 | $21.48 | $21.48 | $21.48 | 1,056 |
| 2024-07-05 | $21.48 | $21.49 | $21.46 | $21.46 | $21.46 | 1,906 |
| 2024-07-03 | $21.45 | $21.46 | $21.45 | $21.46 | $21.46 | 678 |
| 2024-07-02 | $21.39 | $21.41 | $21.39 | $21.39 | $21.39 | 1,161 |
| 2024-07-01 | $21.42 | $21.42 | $21.36 | $21.36 | $21.36 | 6,178 |
| 2024-06-28 | $21.50 | $21.50 | $21.45 | $21.45 | $21.38 | 2,976 |
| 2024-06-27 | $21.49 | $21.50 | $21.49 | $21.50 | $21.43 | 2,044 |
| 2024-06-26 | $21.51 | $21.51 | $21.48 | $21.48 | $21.41 | 2,098 |
| 2024-06-25 | $21.51 | $21.53 | $21.51 | $21.53 | $21.46 | 355 |
| 2024-06-24 | $21.52 | $21.52 | $21.51 | $21.51 | $21.44 | 1,080 |
| 2024-06-21 | $21.56 | $21.56 | $21.51 | $21.52 | $21.45 | 2,439 |
| 2024-06-20 | $21.57 | $21.63 | $21.52 | $21.63 | $21.56 | 2,217 |
| 2024-06-18 | $21.50 | $21.53 | $21.50 | $21.51 | $21.44 | 7,736 |
| 2024-06-17 | $21.53 | $21.53 | $21.49 | $21.49 | $21.42 | 4,195 |
| 2024-06-14 | $21.51 | $21.52 | $21.50 | $21.52 | $21.45 | 6,332 |
| 2024-06-13 | $21.47 | $21.48 | $21.47 | $21.48 | $21.41 | 7,676 |
| 2024-06-12 | $21.44 | $21.47 | $21.44 | $21.46 | $21.39 | 3,417 |
| 2024-06-11 | $21.39 | $21.40 | $21.39 | $21.40 | $21.33 | 156 |
| 2024-06-10 | $21.40 | $21.40 | $21.38 | $21.38 | $21.31 | 3,744 |
| 2024-06-07 | $21.42 | $21.42 | $21.38 | $21.38 | $21.31 | 2,508 |
| 2024-06-06 | $21.44 | $21.44 | $21.42 | $21.43 | $21.36 | 941 |
| 2024-06-05 | $21.36 | $21.38 | $21.36 | $21.38 | $21.31 | 3,637 |
| 2024-06-04 | $21.31 | $21.32 | $21.31 | $21.32 | $21.25 | 915 |
| 2024-06-03 | $21.28 | $21.29 | $21.28 | $21.29 | $21.22 | 910 |
| 2024-05-31 | $21.33 | $21.33 | $21.31 | $21.33 | $21.19 | 5,479 |
| 2024-05-30 | $21.30 | $21.31 | $21.30 | $21.31 | $21.17 | 203 |
| 2024-05-29 | $21.35 | $21.35 | $21.28 | $21.28 | $21.14 | 5,951 |
| 2024-05-28 | $21.37 | $21.38 | $21.36 | $21.36 | $21.22 | 1,714 |
| 2024-05-24 | $21.38 | $21.38 | $21.37 | $21.37 | $21.23 | 146 |
| 2024-05-23 | $21.44 | $21.44 | $21.39 | $21.39 | $21.25 | 709 |
| 2024-05-22 | $21.48 | $21.48 | $21.46 | $21.47 | $21.33 | 1,465 |
| 2024-05-21 | $21.50 | $21.50 | $21.41 | $21.48 | $21.34 | 34,651 |
| 2024-05-20 | $21.54 | $21.54 | $21.51 | $21.52 | $21.37 | 3,488 |
| 2024-05-17 | $21.60 | $21.60 | $21.55 | $21.57 | $21.57 | 3,784 |
| 2024-05-16 | $21.60 | $21.60 | $21.59 | $21.59 | $21.59 | 473 |
| 2024-05-15 | $21.58 | $21.60 | $21.57 | $21.59 | $21.59 | 10,525 |
| 2024-05-14 | $21.54 | $21.56 | $21.54 | $21.56 | $21.56 | 719 |
| 2024-05-13 | $21.53 | $21.54 | $21.53 | $21.53 | $21.53 | 1,376 |
| 2024-05-10 | $21.54 | $21.55 | $21.54 | $21.54 | $21.54 | 5,053 |
| 2024-05-09 | $21.57 | $21.58 | $21.56 | $21.58 | $21.58 | 1,679 |
| 2024-05-08 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 104 |
| 2024-05-07 | $21.51 | $21.55 | $21.51 | $21.55 | $21.55 | 2,324 |
| 2024-05-06 | $21.46 | $21.48 | $21.45 | $21.47 | $21.47 | 13,592 |
| 2024-05-03 | $21.44 | $21.47 | $21.44 | $21.47 | $21.47 | 2,272 |
| 2024-05-02 | $21.41 | $21.41 | $21.39 | $21.41 | $21.41 | 1,585 |
| 2024-05-01 | $21.41 | $21.42 | $21.39 | $21.39 | $21.39 | 2,081 |
| 2024-04-30 | $21.42 | $21.44 | $21.42 | $21.44 | $21.37 | 341 |
| 2024-04-29 | $21.44 | $21.44 | $21.44 | $21.44 | $21.37 | 215 |
| 2024-04-26 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 30 |
| 2024-04-25 | $21.45 | $21.45 | $21.41 | $21.41 | $21.41 | 6,375 |
| 2024-04-24 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 231 |
| 2024-04-23 | $21.50 | $21.50 | $21.49 | $21.49 | $21.49 | 719 |
| 2024-04-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 227 |
| 2024-04-19 | $21.50 | $21.51 | $21.47 | $21.47 | $21.47 | 4,276 |
| 2024-04-18 | $21.46 | $21.47 | $21.45 | $21.47 | $21.47 | 3,129 |
| 2024-04-17 | $21.49 | $21.51 | $21.43 | $21.48 | $21.48 | 15,884 |
| 2024-04-16 | $21.49 | $21.49 | $21.42 | $21.45 | $21.45 | 13,190 |
| 2024-04-15 | $21.49 | $21.49 | $21.42 | $21.44 | $21.44 | 14,303 |
| 2024-04-12 | $21.48 | $21.49 | $21.47 | $21.47 | $21.47 | 11,540 |
| 2024-04-11 | $21.44 | $21.44 | $21.41 | $21.43 | $21.43 | 28,794 |
| 2024-04-10 | $21.50 | $21.50 | $21.42 | $21.42 | $21.42 | 14,803 |
| 2024-04-09 | $21.52 | $21.53 | $21.52 | $21.53 | $21.53 | 101 |
| 2024-04-08 | $21.50 | $21.50 | $21.49 | $21.49 | $21.49 | 2,991 |
| 2024-04-05 | $21.53 | $21.53 | $21.50 | $21.51 | $21.51 | 5,137 |
| 2024-04-04 | $21.53 | $21.54 | $21.53 | $21.54 | $21.54 | 296 |
| 2024-04-03 | $21.50 | $21.53 | $21.50 | $21.53 | $21.53 | 3,605 |
| 2024-04-02 | $21.58 | $21.58 | $21.54 | $21.54 | $21.54 | 3,204 |
| 2024-04-01 | $21.64 | $21.64 | $21.60 | $21.61 | $21.61 | 5,241 |
| 2024-03-28 | $21.71 | $21.71 | $21.71 | $21.71 | $21.64 | 153 |
| 2024-03-27 | $21.70 | $21.72 | $21.70 | $21.72 | $21.65 | 303 |
| 2024-03-26 | $21.73 | $21.73 | $21.72 | $21.72 | $21.65 | 1,127 |
| 2024-03-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 802 |
| 2024-03-22 | $21.74 | $21.78 | $21.74 | $21.78 | $21.78 | 5,961 |
| 2024-03-21 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 77 |
| 2024-03-20 | $21.73 | $21.77 | $21.72 | $21.75 | $21.75 | 9,318 |
| 2024-03-19 | $21.74 | $21.75 | $21.74 | $21.74 | $21.74 | 2,096 |
| 2024-03-18 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 1,555 |
| 2024-03-15 | $21.74 | $21.74 | $21.72 | $21.72 | $21.72 | 2,063 |
| 2024-03-14 | $21.78 | $21.78 | $21.72 | $21.72 | $21.72 | 11,476 |
| 2024-03-13 | $21.78 | $21.78 | $21.76 | $21.77 | $21.77 | 10,996 |
| 2024-03-12 | $21.78 | $21.78 | $21.76 | $21.76 | $21.76 | 2,500 |
| 2024-03-11 | $21.78 | $21.80 | $21.78 | $21.80 | $21.80 | 202 |
| 2024-03-08 | $21.77 | $21.79 | $21.77 | $21.79 | $21.79 | 211 |
| 2024-03-07 | $21.78 | $21.80 | $21.71 | $21.78 | $21.78 | 10,551 |
| 2024-03-06 | $21.75 | $21.77 | $21.75 | $21.77 | $21.77 | 674 |
| 2024-03-05 | $21.74 | $21.79 | $21.72 | $21.74 | $21.74 | 7,168 |
| 2024-03-04 | $21.70 | $21.70 | $21.66 | $21.66 | $21.66 | 6,723 |
| 2024-03-01 | $21.73 | $21.77 | $21.71 | $21.74 | $21.74 | 18,681 |
| 2024-02-29 | $21.78 | $21.80 | $21.76 | $21.79 | $21.73 | 21,166 |
| 2024-02-28 | $21.77 | $21.77 | $21.77 | $21.77 | $21.71 | 111 |
| 2024-02-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.69 | 111 |
| 2024-02-26 | $21.76 | $21.76 | $21.74 | $21.74 | $21.68 | 2,360 |
| 2024-02-23 | $21.76 | $21.77 | $21.73 | $21.74 | $21.68 | 2,853 |
| 2024-02-22 | $21.73 | $21.73 | $21.71 | $21.71 | $21.65 | 1,825 |
| 2024-02-21 | $21.73 | $21.73 | $21.73 | $21.73 | $21.67 | 100 |
| 2024-02-20 | $21.72 | $21.74 | $21.71 | $21.73 | $21.66 | 1,950 |
| 2024-02-16 | $21.71 | $21.71 | $21.69 | $21.71 | $21.64 | 2,556 |
| 2024-02-15 | $21.72 | $21.73 | $21.68 | $21.69 | $21.62 | 10,713 |
| 2024-02-14 | $21.67 | $21.72 | $21.67 | $21.72 | $21.66 | 9,151 |
| 2024-02-13 | $21.69 | $21.69 | $21.65 | $21.66 | $21.60 | 9,823 |
| 2024-02-12 | $21.73 | $21.74 | $21.73 | $21.74 | $21.67 | 634 |
| 2024-02-09 | $21.72 | $21.75 | $21.71 | $21.72 | $21.66 | 23,173 |
| 2024-02-08 | $21.71 | $21.73 | $21.68 | $21.71 | $21.64 | 14,501 |
| 2024-02-07 | $21.71 | $21.71 | $21.68 | $21.70 | $21.64 | 16,842 |
| 2024-02-06 | $21.69 | $21.69 | $21.69 | $21.69 | $21.62 | 3,162 |
| 2024-02-05 | $21.77 | $21.78 | $21.70 | $21.70 | $21.64 | 3,003 |
| 2024-02-02 | $21.80 | $21.81 | $21.79 | $21.79 | $21.73 | 1,001 |
| 2024-02-01 | $21.76 | $21.82 | $21.76 | $21.82 | $21.76 | 4,136 |
| 2024-01-31 | $21.78 | $21.87 | $21.78 | $21.81 | $21.68 | 2,602 |
| 2024-01-30 | $21.76 | $21.76 | $21.75 | $21.75 | $21.62 | 151 |
| 2024-01-29 | $21.72 | $21.72 | $21.72 | $21.72 | $21.59 | 973 |
| 2024-01-26 | $21.68 | $21.70 | $21.68 | $21.70 | $21.57 | 252 |
| 2024-01-25 | $21.69 | $21.69 | $21.69 | $21.69 | $21.56 | 15 |
| 2024-01-24 | $21.69 | $21.70 | $21.68 | $21.68 | $21.55 | 2,295 |
| 2024-01-23 | $21.70 | $21.70 | $21.69 | $21.69 | $21.56 | 3,744 |
| 2024-01-22 | $21.70 | $21.72 | $21.68 | $21.72 | $21.59 | 5,659 |
| 2024-01-19 | $21.70 | $21.71 | $21.70 | $21.70 | $21.57 | 2,190 |
| 2024-01-18 | $21.71 | $21.71 | $21.71 | $21.71 | $21.58 | 100 |
| 2024-01-17 | $21.77 | $21.79 | $21.77 | $21.77 | $21.64 | 2,250 |
| 2024-01-16 | $21.82 | $21.83 | $21.79 | $21.79 | $21.66 | 8,601 |
| 2024-01-12 | $21.80 | $21.84 | $21.80 | $21.83 | $21.69 | 3,359 |
| 2024-01-11 | $21.80 | $21.81 | $21.78 | $21.80 | $21.67 | 59,698 |
| 2024-01-10 | $21.80 | $21.81 | $21.80 | $21.80 | $21.67 | 1,293 |
| 2024-01-09 | $21.83 | $21.84 | $21.82 | $21.82 | $21.69 | 1,864 |
| 2024-01-08 | $21.81 | $21.84 | $21.81 | $21.84 | $21.71 | 816 |
| 2024-01-05 | $21.78 | $21.81 | $21.78 | $21.80 | $21.67 | 2,977 |
| 2024-01-04 | $21.78 | $21.81 | $21.78 | $21.81 | $21.68 | 223 |
| 2024-01-03 | $21.78 | $21.80 | $21.78 | $21.79 | $21.66 | 2,597 |
| 2024-01-02 | $21.79 | $21.81 | $21.78 | $21.78 | $21.65 | 3,707 |
| 2023-12-29 | $21.78 | $21.80 | $21.78 | $21.78 | $21.65 | 1,014 |
| 2023-12-28 | $21.78 | $21.79 | $21.78 | $21.79 | $21.66 | 1,811 |
| 2023-12-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.64 | 5 |
| 2023-12-26 | $21.83 | $21.83 | $21.80 | $21.83 | $21.62 | 92,227 |
| 2023-12-22 | $21.83 | $21.84 | $21.82 | $21.82 | $21.82 | 1,051 |
| 2023-12-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 5 |
| 2023-12-20 | $21.81 | $21.83 | $21.81 | $21.81 | $21.81 | 9,367 |
| 2023-12-19 | $21.77 | $21.77 | $21.75 | $21.77 | $21.77 | 184,085 |
| 2023-12-18 | $21.75 | $21.75 | $21.74 | $21.74 | $21.74 | 907 |
| 2023-12-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 35 |
| 2023-12-14 | $21.63 | $21.70 | $21.63 | $21.70 | $21.70 | 1,638 |
| 2023-12-13 | $21.57 | $21.59 | $21.57 | $21.59 | $21.59 | 4,641 |
| 2023-12-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 24 |
| 2023-12-11 | $21.55 | $21.55 | $21.52 | $21.52 | $21.52 | 2,769 |
| 2023-12-08 | $21.54 | $21.54 | $21.53 | $21.53 | $21.53 | 4,779 |
| 2023-12-07 | $21.54 | $21.56 | $21.54 | $21.56 | $21.56 | 1,602 |
| 2023-12-06 | $21.51 | $21.52 | $21.50 | $21.52 | $21.52 | 1,858 |
| 2023-12-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 78 |
| 2023-12-04 | $21.44 | $21.46 | $21.44 | $21.45 | $21.45 | 843 |
| 2023-12-01 | $21.42 | $21.43 | $21.42 | $21.43 | $21.43 | 342 |
| 2023-11-30 | $21.43 | $21.43 | $21.43 | $21.43 | $21.37 | 200 |
| 2023-11-29 | $21.34 | $21.38 | $21.34 | $21.38 | $21.32 | 657 |
| 2023-11-28 | $21.27 | $21.27 | $21.27 | $21.27 | $21.20 | 16 |
| 2023-11-27 | $21.23 | $21.23 | $21.23 | $21.23 | $21.17 | 56 |
| 2023-11-24 | $21.20 | $21.20 | $21.18 | $21.18 | $21.12 | 2,430 |
| 2023-11-22 | $21.18 | $21.20 | $21.18 | $21.20 | $21.13 | 59,058 |
| 2023-11-21 | $21.13 | $21.17 | $21.13 | $21.17 | $21.10 | 716 |
| 2023-11-20 | $21.14 | $21.14 | $21.13 | $21.14 | $21.07 | 580 |
| 2023-11-17 | $21.10 | $21.11 | $21.09 | $21.10 | $21.03 | 2,253 |
| 2023-11-16 | $21.08 | $21.10 | $21.07 | $21.09 | $21.02 | 6,030 |
| 2023-11-15 | $21.03 | $21.04 | $21.01 | $21.04 | $20.97 | 59,500 |
| 2023-11-14 | $20.98 | $21.03 | $20.98 | $21.03 | $20.97 | 4,558 |
| 2023-11-13 | $20.92 | $20.93 | $20.91 | $20.91 | $20.85 | 1,708 |
| 2023-11-10 | $20.93 | $20.94 | $20.91 | $20.91 | $20.85 | 5,007 |
| 2023-11-09 | $20.92 | $20.93 | $20.90 | $20.90 | $20.84 | 9,727 |
| 2023-11-08 | $20.87 | $20.88 | $20.87 | $20.88 | $20.82 | 60,124 |
| 2023-11-07 | $20.82 | $20.85 | $20.82 | $20.85 | $20.79 | 803 |
| 2023-11-06 | $20.78 | $20.79 | $20.78 | $20.78 | $20.72 | 1,286 |
| 2023-11-03 | $20.71 | $20.80 | $20.71 | $20.80 | $20.80 | 10,342 |
| 2023-11-02 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 743 |
| 2023-11-01 | $20.50 | $20.53 | $20.50 | $20.53 | $20.53 | 61,811 |
| 2023-10-31 | $20.56 | $20.56 | $20.56 | $20.56 | $20.49 | 2,789 |
| 2023-10-30 | $20.57 | $20.57 | $20.52 | $20.56 | $20.49 | 2,789 |
| 2023-10-27 | $20.56 | $20.57 | $20.53 | $20.56 | $20.50 | 4,627 |
| 2023-10-26 | $20.58 | $20.63 | $20.56 | $20.57 | $20.51 | 9,415 |
| 2023-10-25 | $20.57 | $20.57 | $20.56 | $20.56 | $20.50 | 500 |
| 2023-10-24 | $20.56 | $20.56 | $20.55 | $20.56 | $20.49 | 790 |
| 2023-10-23 | $20.54 | $20.57 | $20.54 | $20.56 | $20.49 | 4,359 |
| 2023-10-20 | $20.56 | $20.56 | $20.56 | $20.56 | $20.49 | 115 |
| 2023-10-19 | $20.61 | $20.61 | $20.58 | $20.58 | $20.51 | 900 |
| 2023-10-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.55 | 122 |
| 2023-10-17 | $20.70 | $20.70 | $20.64 | $20.64 | $20.58 | 1,801 |
| 2023-10-16 | $20.76 | $20.76 | $20.72 | $20.72 | $20.66 | 18,300 |
| 2023-10-13 | $20.79 | $20.79 | $20.76 | $20.77 | $20.71 | 30,880 |
| 2023-10-12 | $20.78 | $20.78 | $20.74 | $20.74 | $20.68 | 11,586 |
| 2023-10-11 | $20.72 | $20.75 | $20.72 | $20.75 | $20.69 | 583 |
| 2023-10-10 | $20.62 | $20.65 | $20.62 | $20.65 | $20.58 | 570 |
| 2023-10-09 | $20.60 | $20.63 | $20.60 | $20.63 | $20.63 | 2,814 |
| 2023-10-06 | $20.58 | $20.60 | $20.58 | $20.60 | $20.60 | 8,112 |
| 2023-10-05 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 4,194 |
| 2023-10-04 | $20.61 | $20.63 | $20.61 | $20.63 | $20.63 | 370 |
| 2023-10-03 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 1 |
| 2023-10-02 | $20.71 | $20.71 | $20.69 | $20.69 | $20.69 | 7,225 |
| 2023-09-29 | $20.78 | $20.79 | $20.78 | $20.79 | $20.72 | 3,753 |
| 2023-09-28 | $20.84 | $20.85 | $20.80 | $20.80 | $20.73 | 1,002 |
| 2023-09-27 | $20.86 | $20.87 | $20.83 | $20.87 | $20.80 | 8,063 |
| 2023-09-26 | $20.89 | $20.89 | $20.88 | $20.88 | $20.81 | 282 |
| 2023-09-25 | $20.97 | $20.97 | $20.91 | $20.92 | $20.85 | 2,009 |
| 2023-09-22 | $21.01 | $21.01 | $21.01 | $21.01 | $20.94 | 93 |
| 2023-09-21 | $21.06 | $21.07 | $21.04 | $21.04 | $20.97 | 331 |
| 2023-09-20 | $21.11 | $21.11 | $21.10 | $21.10 | $21.03 | 401 |
| 2023-09-19 | $21.10 | $21.10 | $21.10 | $21.10 | $21.04 | 2 |
| 2023-09-18 | $21.11 | $21.13 | $21.11 | $21.13 | $21.06 | 146 |
| 2023-09-15 | $21.12 | $21.14 | $21.12 | $21.13 | $21.06 | 1,150 |
| 2023-09-14 | $21.14 | $21.14 | $21.13 | $21.13 | $21.07 | 615 |
| 2023-09-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.07 | 551 |
| 2023-09-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.07 | 2 |
| 2023-09-11 | $21.13 | $21.15 | $21.13 | $21.15 | $21.08 | 198 |
| 2023-09-08 | $21.12 | $21.14 | $21.11 | $21.14 | $21.07 | 13,333 |
| 2023-09-07 | $21.15 | $21.15 | $21.15 | $21.15 | $21.08 | 1 |
| 2023-09-06 | $21.15 | $21.17 | $21.15 | $21.15 | $21.09 | 432 |
| 2023-09-05 | $21.17 | $21.20 | $21.16 | $21.16 | $21.10 | 5,904 |
| 2023-09-01 | $21.21 | $21.21 | $21.17 | $21.17 | $21.11 | 1,245 |
| 2023-08-31 | $21.23 | $21.23 | $21.23 | $21.23 | $21.10 | 710 |
| 2023-08-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.09 | 1 |
| 2023-08-29 | $21.18 | $21.21 | $21.18 | $21.21 | $21.08 | 102 |
| 2023-08-28 | $21.20 | $21.20 | $21.19 | $21.20 | $21.07 | 1,480 |
| 2023-08-25 | $21.18 | $21.19 | $21.18 | $21.19 | $21.07 | 1,473 |
| 2023-08-24 | $21.19 | $21.19 | $21.19 | $21.19 | $21.06 | 1,200 |
| 2023-08-23 | $21.20 | $21.20 | $21.18 | $21.20 | $21.07 | 2,282 |
| 2023-08-22 | $21.20 | $21.22 | $21.18 | $21.21 | $21.08 | 5,924 |
| 2023-08-21 | $21.21 | $21.26 | $21.21 | $21.21 | $21.08 | 21,902 |
| 2023-08-18 | $21.26 | $21.31 | $21.26 | $21.26 | $21.13 | 9,494 |
| 2023-08-17 | $21.29 | $21.29 | $21.29 | $21.29 | $21.16 | 1,187 |
| 2023-08-16 | $21.32 | $21.37 | $21.31 | $21.31 | $21.18 | 10,587 |
| 2023-08-15 | $21.31 | $21.33 | $21.31 | $21.33 | $21.20 | 136 |
| 2023-08-14 | $21.32 | $21.35 | $21.31 | $21.31 | $21.18 | 19,397 |
| 2023-08-11 | $21.31 | $21.33 | $21.31 | $21.31 | $21.18 | 1,705 |
| 2023-08-10 | $21.32 | $21.34 | $21.31 | $21.31 | $21.18 | 1,806 |
| 2023-08-09 | $21.30 | $21.33 | $21.30 | $21.32 | $21.19 | 20,798 |
| 2023-08-08 | $21.32 | $21.32 | $21.29 | $21.29 | $21.16 | 200 |
| 2023-08-07 | $21.25 | $21.27 | $21.25 | $21.26 | $21.13 | 2,464 |
| 2023-08-04 | $21.26 | $21.26 | $21.26 | $21.26 | $21.13 | 21 |
| 2023-08-03 | $21.27 | $21.27 | $21.25 | $21.25 | $21.12 | 201 |
| 2023-08-02 | $21.36 | $21.36 | $21.33 | $21.33 | $21.20 | 125 |
| 2023-08-01 | $21.37 | $21.37 | $21.37 | $21.37 | $21.24 | 5,128 |
| 2023-07-31 | $21.47 | $21.47 | $21.45 | $21.46 | $21.26 | 5,128 |
| 2023-07-28 | $21.51 | $21.51 | $21.47 | $21.47 | $21.27 | 569 |
| 2023-07-27 | $21.52 | $21.54 | $21.50 | $21.50 | $21.30 | 1,107 |
| 2023-07-26 | $21.55 | $21.55 | $21.53 | $21.54 | $21.34 | 3,094 |
| 2023-07-25 | $21.52 | $21.54 | $21.52 | $21.54 | $21.34 | 501 |
| 2023-07-24 | $21.54 | $21.54 | $21.53 | $21.54 | $21.34 | 3,792 |
| 2023-07-21 | $21.51 | $21.53 | $21.51 | $21.53 | $21.33 | 439 |
| 2023-07-20 | $21.52 | $21.53 | $21.52 | $21.52 | $21.32 | 4,652 |
| 2023-07-19 | $21.51 | $21.54 | $21.51 | $21.53 | $21.33 | 7,081 |
| 2023-07-18 | $21.48 | $21.49 | $21.48 | $21.48 | $21.28 | 4,660 |
| 2023-07-17 | $21.44 | $21.46 | $21.44 | $21.46 | $21.26 | 2,665 |
| 2023-07-14 | $21.44 | $21.44 | $21.41 | $21.43 | $21.23 | 119,483 |
| 2023-07-13 | $21.42 | $21.43 | $21.41 | $21.42 | $21.22 | 2,755 |
| 2023-07-12 | $21.42 | $21.42 | $21.40 | $21.42 | $21.22 | 6,063 |
| 2023-07-11 | $21.37 | $21.38 | $21.37 | $21.38 | $21.18 | 216 |
| 2023-07-10 | $21.36 | $21.38 | $21.36 | $21.38 | $21.18 | 181 |
| 2023-07-07 | $21.37 | $21.38 | $21.35 | $21.37 | $21.37 | 163,876 |
| 2023-07-06 | $21.41 | $21.41 | $21.37 | $21.37 | $21.37 | 2,425 |
| 2023-07-05 | $21.43 | $21.43 | $21.42 | $21.42 | $21.42 | 1,588 |
| 2023-07-03 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 52 |
| 2023-06-30 | $21.47 | $21.48 | $21.46 | $21.48 | $21.41 | 256,202 |
| 2023-06-29 | $21.50 | $21.51 | $21.47 | $21.47 | $21.40 | 13,754 |
| 2023-06-28 | $21.51 | $21.54 | $21.50 | $21.52 | $21.45 | 10,610 |
| 2023-06-27 | $21.52 | $21.53 | $21.50 | $21.50 | $21.43 | 20,484 |
| 2023-06-26 | $21.48 | $21.50 | $21.48 | $21.49 | $21.49 | 1,960 |
| 2023-06-23 | $21.48 | $21.48 | $21.46 | $21.48 | $21.48 | 233,177 |
| 2023-06-22 | $21.46 | $21.47 | $21.41 | $21.46 | $21.46 | 3,944 |
| 2023-06-21 | $21.45 | $21.47 | $21.45 | $21.47 | $21.47 | 750 |
| 2023-06-20 | $21.48 | $21.48 | $21.47 | $21.47 | $21.47 | 603 |
| 2023-06-16 | $21.46 | $21.46 | $21.42 | $21.45 | $21.45 | 213,817 |
| 2023-06-15 | $21.45 | $21.46 | $21.43 | $21.45 | $21.45 | 1,031 |
| 2023-06-14 | $21.44 | $21.46 | $21.36 | $21.46 | $21.46 | 1,753 |
| 2023-06-13 | $21.43 | $21.44 | $21.39 | $21.39 | $21.39 | 2,800 |
| 2023-06-12 | $21.42 | $21.43 | $21.42 | $21.43 | $21.43 | 201 |
| 2023-06-09 | $21.42 | $21.42 | $21.41 | $21.42 | $21.42 | 324 |
| 2023-06-08 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 102 |
| 2023-06-07 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 102 |
| 2023-06-06 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 803 |
| 2023-06-05 | $21.39 | $21.40 | $21.39 | $21.40 | $21.40 | 803 |
| 2023-06-02 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 22 |
| 2023-06-01 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 3 |
| 2023-05-31 | $21.40 | $21.40 | $21.40 | $21.40 | $21.33 | 2 |
| 2023-05-30 | $21.37 | $21.37 | $21.37 | $21.37 | $21.30 | 2 |
| 2023-05-26 | $21.30 | $21.33 | $21.30 | $21.33 | $21.26 | 129 |
| 2023-05-25 | $21.31 | $21.34 | $21.30 | $21.33 | $21.27 | 4,381 |
| 2023-05-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.24 | 1,173 |
| 2023-05-23 | $21.35 | $21.35 | $21.35 | $21.35 | $21.28 | 1,517 |
| 2023-05-22 | $21.41 | $21.41 | $21.39 | $21.40 | $21.34 | 1,517 |
| 2023-05-19 | $21.43 | $21.43 | $21.43 | $21.43 | $21.37 | 114 |
| 2023-05-18 | $21.51 | $21.51 | $21.51 | $21.51 | $21.45 | 202 |
| 2023-05-17 | $21.61 | $21.61 | $21.58 | $21.58 | $21.52 | 1,376 |
| 2023-05-16 | $21.63 | $21.63 | $21.59 | $21.59 | $21.53 | 3,889 |
| 2023-05-15 | $21.64 | $21.66 | $21.63 | $21.63 | $21.57 | 3,501 |
| 2023-05-12 | $21.64 | $21.64 | $21.62 | $21.64 | $21.58 | 3,032 |
| 2023-05-11 | $21.67 | $21.67 | $21.65 | $21.66 | $21.59 | 7,740 |
| 2023-05-10 | $21.66 | $21.67 | $21.66 | $21.66 | $21.59 | 2,001 |
| 2023-05-09 | $21.66 | $21.66 | $21.65 | $21.65 | $21.58 | 1,797 |
| 2023-05-08 | $21.64 | $21.66 | $21.63 | $21.63 | $21.57 | 398 |
| 2023-05-05 | $21.63 | $21.65 | $21.63 | $21.65 | $21.58 | 217 |
| 2023-05-04 | $21.64 | $21.64 | $21.64 | $21.64 | $21.57 | 1 |
| 2023-05-03 | $21.59 | $21.61 | $21.59 | $21.61 | $21.55 | 607 |
| 2023-05-02 | $21.61 | $21.61 | $21.59 | $21.59 | $21.53 | 752 |
| 2023-05-01 | $21.57 | $21.57 | $21.57 | $21.57 | $21.51 | 100 |
| 2023-04-28 | $21.66 | $21.66 | $21.66 | $21.66 | $21.53 | 72 |
| 2023-04-27 | $21.66 | $21.66 | $21.63 | $21.63 | $21.51 | 1,202 |
| 2023-04-26 | $21.66 | $21.66 | $21.66 | $21.66 | $21.54 | 2 |
| 2023-04-25 | $21.67 | $21.67 | $21.67 | $21.67 | $21.55 | 127 |
| 2023-04-24 | $21.63 | $21.63 | $21.63 | $21.63 | $21.51 | 0 |
| 2023-04-21 | $21.61 | $21.61 | $21.61 | $21.61 | $21.49 | 324 |
| 2023-04-20 | $21.64 | $21.64 | $21.62 | $21.62 | $21.50 | 900 |
| 2023-04-19 | $21.65 | $21.65 | $21.63 | $21.63 | $21.50 | 1,280 |
| 2023-04-18 | $21.71 | $21.71 | $21.71 | $21.71 | $21.58 | 437 |
| 2023-04-17 | $21.84 | $21.84 | $21.80 | $21.80 | $21.67 | 7,477 |
| 2023-04-14 | $21.85 | $21.85 | $21.84 | $21.84 | $21.72 | 542 |
| 2023-04-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.73 | 100 |
| 2023-04-12 | $21.84 | $21.85 | $21.84 | $21.85 | $21.73 | 384 |
| 2023-04-11 | $21.80 | $21.83 | $21.80 | $21.83 | $21.70 | 263 |
| 2023-04-10 | $21.81 | $21.81 | $21.81 | $21.81 | $21.69 | 834 |
| 2023-04-06 | $21.81 | $21.81 | $21.81 | $21.81 | $21.68 | 1 |
| 2023-04-05 | $21.76 | $21.76 | $21.76 | $21.76 | $21.63 | 6 |
| 2023-04-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.57 | 256 |
| 2023-04-03 | $21.69 | $21.69 | $21.68 | $21.68 | $21.56 | 256 |
| 2023-03-31 | $21.73 | $21.73 | $21.71 | $21.73 | $21.54 | 848 |
| 2023-03-30 | $21.71 | $21.71 | $21.71 | $21.71 | $21.52 | 2 |
| 2023-03-29 | $21.69 | $21.69 | $21.69 | $21.69 | $21.50 | 2 |
| 2023-03-28 | $21.67 | $21.69 | $21.67 | $21.69 | $21.50 | 1,100 |
| 2023-03-27 | $21.68 | $21.68 | $21.68 | $21.68 | $21.49 | 0 |
| 2023-03-24 | $21.67 | $21.67 | $21.66 | $21.66 | $21.47 | 137 |
| 2023-03-23 | $21.60 | $21.60 | $21.59 | $21.60 | $21.41 | 1,400 |
| 2023-03-22 | $21.58 | $21.58 | $21.58 | $21.58 | $21.39 | 126 |
| 2023-03-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.37 | 3,201 |
| 2023-03-20 | $21.59 | $21.59 | $21.57 | $21.58 | $21.40 | 12,714 |
| 2023-03-17 | $21.59 | $21.59 | $21.59 | $21.59 | $21.40 | 108 |
| 2023-03-16 | $21.55 | $21.57 | $21.55 | $21.57 | $21.38 | 4,201 |
| 2023-03-15 | $21.52 | $21.54 | $21.52 | $21.54 | $21.36 | 268 |
| 2023-03-14 | $21.51 | $21.52 | $21.50 | $21.51 | $21.32 | 2,425 |
| 2023-03-13 | $21.51 | $21.51 | $21.51 | $21.51 | $21.32 | 103 |
| 2023-03-10 | $21.42 | $21.47 | $21.42 | $21.47 | $21.29 | 5,428 |
| 2023-03-09 | $21.38 | $21.39 | $21.37 | $21.39 | $21.20 | 3,103 |
| 2023-03-08 | $21.35 | $21.36 | $21.35 | $21.35 | $21.17 | 28,082 |
| 2023-03-07 | $21.34 | $21.34 | $21.34 | $21.34 | $21.16 | 904 |
| 2023-03-06 | $21.33 | $21.34 | $21.33 | $21.34 | $21.15 | 153 |
| 2023-03-03 | $21.33 | $21.33 | $21.32 | $21.32 | $21.32 | 126 |
| 2023-03-02 | $21.35 | $21.35 | $21.33 | $21.33 | $21.33 | 1,555 |
| 2023-03-01 | $21.35 | $21.35 | $21.32 | $21.32 | $21.32 | 31,890 |
| 2023-02-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.36 | 2,003 |
| 2023-02-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 2 |
| 2023-02-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 8 |
| 2023-02-23 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 3 |
| 2023-02-22 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 3 |
| 2023-02-21 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 203 |
| 2023-02-17 | $21.58 | $21.58 | $21.52 | $21.52 | $21.52 | 1,766 |
| 2023-02-16 | $21.64 | $21.65 | $21.59 | $21.59 | $21.59 | 1,722 |
| 2023-02-15 | $21.72 | $21.72 | $21.68 | $21.68 | $21.68 | 504 |
| 2023-02-14 | $21.74 | $21.76 | $21.74 | $21.74 | $21.74 | 2,103 |
| 2023-02-13 | $21.76 | $21.77 | $21.76 | $21.77 | $21.77 | 101 |
| 2023-02-10 | $21.77 | $21.77 | $21.74 | $21.74 | $21.74 | 4,487 |
| 2023-02-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 2,125 |
| 2023-02-08 | $21.77 | $21.80 | $21.77 | $21.79 | $21.79 | 2,125 |
| 2023-02-07 | $21.80 | $21.80 | $21.78 | $21.78 | $21.78 | 2,678 |
| 2023-02-06 | $21.85 | $21.85 | $21.78 | $21.78 | $21.78 | 3,100 |
| 2023-02-03 | $21.87 | $21.87 | $21.86 | $21.86 | $21.86 | 2,894 |
| 2023-02-02 | $21.87 | $21.97 | $21.87 | $21.93 | $21.93 | 11,099 |
| 2023-02-01 | $21.84 | $21.86 | $21.84 | $21.86 | $21.86 | 1,504 |
| 2023-01-31 | $21.88 | $21.88 | $21.88 | $21.88 | $21.82 | 422 |
| 2023-01-30 | $21.89 | $21.89 | $21.88 | $21.88 | $21.82 | 422 |
| 2023-01-27 | $21.88 | $21.88 | $21.88 | $21.88 | $21.81 | 94 |
| 2023-01-26 | $21.88 | $21.88 | $21.86 | $21.88 | $21.81 | 988 |
| 2023-01-25 | $21.87 | $21.87 | $21.87 | $21.87 | $21.81 | 261 |
| 2023-01-24 | $21.86 | $21.86 | $21.86 | $21.86 | $21.79 | 261 |
| 2023-01-23 | $21.84 | $21.84 | $21.84 | $21.84 | $21.78 | 102 |
| 2023-01-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 119 |
| 2023-01-19 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 71 |
| 2023-01-18 | $21.81 | $21.83 | $21.81 | $21.83 | $21.83 | 545 |
| 2023-01-17 | $21.75 | $21.78 | $21.75 | $21.78 | $21.78 | 106 |
| 2023-01-13 | $21.74 | $21.75 | $21.74 | $21.75 | $21.75 | 559 |
| 2023-01-12 | $21.71 | $21.72 | $21.71 | $21.72 | $21.72 | 200 |
| 2023-01-11 | $21.67 | $21.68 | $21.65 | $21.67 | $21.67 | 6,615 |
| 2023-01-10 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 105 |
| 2023-01-09 | $21.60 | $21.61 | $21.60 | $21.61 | $21.61 | 332 |
| 2023-01-06 | $21.52 | $21.54 | $21.52 | $21.54 | $21.54 | 253 |
| 2023-01-05 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2023-01-04 | $21.43 | $21.44 | $21.43 | $21.44 | $21.44 | 283 |
| 2023-01-03 | $21.38 | $21.39 | $21.38 | $21.39 | $21.39 | 100 |
| 2022-12-30 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 31 |
| 2022-12-29 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 2 |
| 2022-12-28 | $21.44 | $21.44 | $21.44 | $21.44 | $21.38 | 69 |
| 2022-12-27 | $21.45 | $21.45 | $21.45 | $21.45 | $21.39 | 1,410 |
| 2022-12-23 | $21.46 | $21.46 | $21.46 | $21.46 | $21.40 | 2,825 |
| 2022-12-22 | $21.46 | $21.48 | $21.45 | $21.46 | $21.40 | 2,825 |
| 2022-12-21 | $21.47 | $21.47 | $21.47 | $21.47 | $21.41 | 881 |
| 2022-12-20 | $21.52 | $21.52 | $21.48 | $21.49 | $21.43 | 4,901 |
| 2022-12-19 | $21.54 | $21.54 | $21.53 | $21.53 | $21.47 | 3,127 |
| 2022-12-16 | $21.54 | $21.55 | $21.54 | $21.55 | $21.55 | 1,518 |
| 2022-12-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-12-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 605 |
| 2022-12-13 | $21.52 | $21.53 | $21.52 | $21.53 | $21.53 | 605 |
| 2022-12-12 | $21.55 | $21.55 | $21.51 | $21.51 | $21.51 | 25,190 |
| 2022-12-09 | $21.51 | $21.52 | $21.51 | $21.51 | $21.51 | 865 |
| 2022-12-08 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 107 |
| 2022-12-07 | $21.51 | $21.52 | $21.51 | $21.52 | $21.52 | 94,223 |
| 2022-12-06 | $21.47 | $21.49 | $21.47 | $21.48 | $21.48 | 102,346 |
| 2022-12-05 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 2 |
| 2022-12-02 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 21 |
| 2022-12-01 | $21.34 | $21.38 | $21.34 | $21.38 | $21.38 | 400 |
| 2022-11-30 | $21.37 | $21.37 | $21.37 | $21.37 | $21.31 | 600 |
| 2022-11-29 | $21.29 | $21.30 | $21.29 | $21.30 | $21.24 | 203 |
| 2022-11-28 | $21.28 | $21.28 | $21.28 | $21.28 | $21.21 | 75 |
| 2022-11-25 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 156 |
| 2022-11-23 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2022-11-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 140 |
| 2022-11-21 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 140 |
| 2022-11-18 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 700 |
| 2022-11-17 | $21.09 | $21.13 | $21.09 | $21.13 | $21.13 | 700 |
| 2022-11-16 | $21.01 | $21.05 | $21.01 | $21.05 | $21.05 | 800 |
| 2022-11-15 | $20.95 | $20.98 | $20.94 | $20.98 | $20.98 | 1,100 |
| 2022-11-14 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 251 |
| 2022-11-11 | $20.90 | $20.91 | $20.89 | $20.91 | $20.91 | 2,700 |
| 2022-11-10 | $20.78 | $20.82 | $20.78 | $20.82 | $20.82 | 800 |
| 2022-11-09 | $20.71 | $20.72 | $20.70 | $20.71 | $20.71 | 1,001 |
| 2022-11-08 | $20.67 | $20.68 | $20.67 | $20.68 | $20.68 | 1,072 |
| 2022-11-07 | $20.66 | $20.67 | $20.66 | $20.67 | $20.67 | 302 |
| 2022-11-04 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 101 |
| 2022-11-03 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 101 |
| 2022-11-02 | $20.67 | $20.67 | $20.66 | $20.66 | $20.66 | 1,201 |
| 2022-11-01 | $20.66 | $20.66 | $20.62 | $20.64 | $20.64 | 15,403 |
| 2022-10-31 | $20.67 | $20.67 | $20.66 | $20.66 | $20.59 | 400 |
| 2022-10-28 | $20.66 | $20.66 | $20.66 | $20.66 | $20.59 | 50 |
| 2022-10-27 | $20.63 | $20.63 | $20.62 | $20.62 | $20.55 | 660 |
| 2022-10-26 | $20.60 | $20.64 | $20.60 | $20.63 | $20.56 | 20,231 |
| 2022-10-25 | $20.66 | $20.66 | $20.63 | $20.63 | $20.56 | 414 |
| 2022-10-24 | $20.72 | $20.72 | $20.68 | $20.68 | $20.62 | 401 |
| 2022-10-21 | $20.86 | $20.86 | $20.58 | $20.73 | $20.66 | 28,512 |
| 2022-10-20 | $20.89 | $20.89 | $20.86 | $20.86 | $20.80 | 4,347 |
| 2022-10-19 | $20.95 | $20.95 | $20.93 | $20.93 | $20.87 | 102 |
| 2022-10-18 | $20.98 | $20.98 | $20.98 | $20.98 | $20.91 | 1 |
| 2022-10-17 | $20.97 | $20.97 | $20.96 | $20.96 | $20.90 | 239 |
| 2022-10-14 | $20.96 | $20.96 | $20.92 | $20.92 | $20.86 | 200 |
| 2022-10-13 | $20.97 | $20.97 | $20.94 | $20.94 | $20.87 | 200 |
| 2022-10-12 | $21.01 | $21.01 | $21.00 | $21.00 | $20.93 | 100 |
| 2022-10-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.89 | 2 |
| 2022-10-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 7 |
| 2022-10-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1 |
| 2022-10-06 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 83 |
| 2022-10-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 83 |
| 2022-10-04 | $20.96 | $20.96 | $20.92 | $20.94 | $20.94 | 9,701 |
| 2022-10-03 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 8,300 |
| 2022-09-30 | $20.81 | $20.81 | $20.81 | $20.81 | $20.76 | 5,201 |
| 2022-09-29 | $20.81 | $20.82 | $20.81 | $20.82 | $20.76 | 5,201 |
| 2022-09-28 | $20.83 | $20.85 | $20.83 | $20.85 | $20.80 | 1,201 |
| 2022-09-27 | $20.89 | $20.89 | $20.89 | $20.89 | $20.84 | 100 |
| 2022-09-26 | $21.04 | $21.04 | $20.99 | $20.99 | $20.94 | 447 |
| 2022-09-23 | $21.09 | $21.11 | $21.09 | $21.09 | $21.09 | 3,505 |
| 2022-09-22 | $21.17 | $21.17 | $21.16 | $21.16 | $21.16 | 900 |
| 2022-09-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 8,325 |
| 2022-09-20 | $21.30 | $21.30 | $21.25 | $21.25 | $21.25 | 8,325 |
| 2022-09-19 | $21.35 | $21.35 | $21.33 | $21.33 | $21.33 | 200 |
| 2022-09-16 | $21.36 | $21.36 | $21.32 | $21.36 | $21.36 | 22,300 |
| 2022-09-15 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 100 |
| 2022-09-14 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 100 |
| 2022-09-13 | $21.49 | $21.49 | $21.48 | $21.48 | $21.48 | 100 |
| 2022-09-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 25 |
| 2022-09-09 | $21.46 | $21.55 | $21.46 | $21.52 | $21.52 | 13,208 |
| 2022-09-08 | $21.49 | $21.50 | $21.49 | $21.50 | $21.50 | 101 |
| 2022-09-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 189 |
| 2022-09-06 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 101 |
| 2022-09-02 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 102 |
| 2022-09-01 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 201 |
| 2022-08-31 | $21.77 | $21.77 | $21.77 | $21.77 | $21.71 | 105 |
| 2022-08-30 | $21.83 | $21.83 | $21.83 | $21.83 | $21.77 | 100 |
| 2022-08-29 | $21.88 | $21.88 | $21.88 | $21.88 | $21.82 | 100 |
| 2022-08-26 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 100 |
| 2022-08-25 | $21.98 | $21.98 | $21.93 | $21.93 | $21.93 | 100 |
| 2022-08-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 3 |
| 2022-08-23 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 3 |
| 2022-08-22 | $22.03 | $22.09 | $22.03 | $22.04 | $22.04 | 1,200 |
| 2022-08-19 | $22.07 | $22.08 | $22.07 | $22.08 | $22.08 | 200 |
| 2022-08-18 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1 |
| 2022-08-17 | $22.22 | $22.22 | $22.17 | $22.17 | $22.17 | 11,717 |
| 2022-08-16 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 29 |
| 2022-08-15 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 3 |
| 2022-08-12 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1 |
| 2022-08-11 | $22.32 | $22.32 | $22.29 | $22.29 | $22.29 | 3,632 |
| 2022-08-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 195 |
| 2022-08-09 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 201 |
| 2022-08-08 | $22.30 | $22.34 | $22.30 | $22.33 | $22.33 | 10,506 |
| 2022-08-05 | $22.32 | $22.32 | $22.28 | $22.28 | $22.28 | 8,397 |
| 2022-08-04 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 35,086 |
| 2022-08-03 | $22.26 | $22.32 | $22.21 | $22.32 | $22.32 | 35,086 |
| 2022-08-02 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 1 |
| 2022-08-01 | $22.24 | $22.26 | $22.24 | $22.26 | $22.26 | 501 |
| 2022-07-29 | $22.28 | $22.28 | $22.28 | $22.28 | $22.23 | 188 |
| 2022-07-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.17 | 188 |
| 2022-07-27 | $22.09 | $22.09 | $22.09 | $22.09 | $22.04 | 20 |
| 2022-07-26 | $22.04 | $22.04 | $22.04 | $22.04 | $21.99 | 0 |
| 2022-07-25 | $21.99 | $21.99 | $21.99 | $21.99 | $21.93 | 0 |
| 2022-07-22 | $21.98 | $22.02 | $21.98 | $22.02 | $21.96 | 12,370 |
| 2022-07-21 | $21.92 | $21.92 | $21.92 | $21.92 | $21.86 | 101 |
| 2022-07-20 | $21.95 | $21.95 | $21.91 | $21.91 | $21.85 | 101 |
| 2022-07-19 | $21.90 | $21.91 | $21.90 | $21.91 | $21.86 | 101 |
| 2022-07-18 | $21.91 | $21.91 | $21.91 | $21.91 | $21.86 | 127 |
| 2022-07-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.87 | 2 |
| 2022-07-14 | $21.86 | $21.90 | $21.86 | $21.90 | $21.85 | 100 |
| 2022-07-13 | $21.86 | $21.89 | $21.86 | $21.89 | $21.84 | 100 |
| 2022-07-12 | $21.89 | $21.89 | $21.89 | $21.89 | $21.84 | 207 |
| 2022-07-11 | $21.86 | $21.88 | $21.86 | $21.88 | $21.82 | 203 |
| 2022-07-08 | $21.87 | $21.87 | $21.87 | $21.87 | $21.82 | 88 |
| 2022-07-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.73 | 185 |
| 2022-07-06 | $21.78 | $21.78 | $21.75 | $21.75 | $21.70 | 465 |
| 2022-07-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.64 | 109 |
| 2022-07-01 | $21.56 | $21.63 | $21.56 | $21.63 | $21.57 | 18,001 |
| 2022-06-30 | $21.52 | $21.54 | $21.52 | $21.54 | $21.46 | 9,578 |
| 2022-06-29 | $21.47 | $21.47 | $21.47 | $21.47 | $21.39 | 115 |
| 2022-06-28 | $21.38 | $21.43 | $21.38 | $21.43 | $21.35 | 102 |
| 2022-06-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.32 | 512 |
| 2022-06-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.33 | 7 |
| 2022-06-23 | $21.36 | $21.36 | $21.36 | $21.36 | $21.28 | 100 |
| 2022-06-22 | $21.26 | $21.27 | $21.26 | $21.27 | $21.19 | 100 |
| 2022-06-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.14 | 36,901 |
| 2022-06-17 | $21.30 | $21.34 | $21.30 | $21.30 | $21.23 | 36,901 |
| 2022-06-16 | $21.18 | $21.21 | $21.18 | $21.21 | $21.13 | 2,400 |
| 2022-06-15 | $21.28 | $21.31 | $21.25 | $21.25 | $21.17 | 14,301 |
| 2022-06-14 | $21.34 | $21.37 | $21.26 | $21.26 | $21.18 | 1,800 |
| 2022-06-13 | $21.63 | $21.63 | $21.29 | $21.29 | $21.21 | 48,501 |
| 2022-06-10 | $21.84 | $21.84 | $21.79 | $21.79 | $21.71 | 2,500 |
| 2022-06-09 | $21.94 | $21.94 | $21.93 | $21.93 | $21.85 | 491 |
| 2022-06-08 | $22.03 | $22.03 | $21.99 | $22.01 | $21.93 | 27,212 |
| 2022-06-07 | $22.08 | $22.08 | $22.08 | $22.08 | $22.00 | 1 |
| 2022-06-06 | $22.12 | $22.12 | $22.11 | $22.11 | $22.03 | 105 |
| 2022-06-03 | $22.16 | $22.16 | $22.16 | $22.16 | $22.08 | 4 |
| 2022-06-02 | $22.17 | $22.18 | $22.17 | $22.17 | $22.09 | 6,761 |
| 2022-06-01 | $22.15 | $22.15 | $22.14 | $22.14 | $22.06 | 460 |
| 2022-05-31 | $22.14 | $22.15 | $22.13 | $22.15 | $22.03 | 15,600 |
| 2022-05-27 | $22.13 | $22.13 | $22.12 | $22.12 | $21.99 | 11,300 |
| 2022-05-26 | $21.90 | $21.95 | $21.89 | $21.95 | $21.83 | 53,995 |
| 2022-05-25 | $21.74 | $21.79 | $21.74 | $21.79 | $21.67 | 31,800 |
| 2022-05-24 | $21.45 | $21.57 | $21.45 | $21.57 | $21.44 | 52,500 |
| 2022-05-23 | $21.35 | $21.36 | $21.35 | $21.36 | $21.24 | 15,405 |
| 2022-05-20 | $21.27 | $21.30 | $21.26 | $21.30 | $21.18 | 11,700 |
| 2022-05-19 | $21.15 | $21.20 | $21.15 | $21.19 | $21.07 | 23,400 |
| 2022-05-18 | $21.19 | $21.19 | $21.16 | $21.16 | $21.04 | 1,000 |
| 2022-05-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 1 |
| 2022-05-16 | $21.24 | $21.24 | $21.24 | $21.24 | $21.12 | 1 |
| 2022-05-13 | $21.34 | $21.34 | $21.25 | $21.25 | $21.13 | 354 |
| 2022-05-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.25 | 90 |
| 2022-05-11 | $21.42 | $21.42 | $21.42 | $21.42 | $21.29 | 10 |
| 2022-05-10 | $21.57 | $21.57 | $21.44 | $21.44 | $21.31 | 100 |
| 2022-05-09 | $21.51 | $21.51 | $21.51 | $21.51 | $21.39 | 152 |
| 2022-05-06 | $21.56 | $21.56 | $21.56 | $21.56 | $21.43 | 3 |
| 2022-05-05 | $21.68 | $21.68 | $21.62 | $21.62 | $21.50 | 390 |
| 2022-05-04 | $21.72 | $21.72 | $21.72 | $21.72 | $21.60 | 311 |
| 2022-05-03 | $21.75 | $21.75 | $21.71 | $21.71 | $21.59 | 300 |
| 2022-05-02 | $21.71 | $21.71 | $21.71 | $21.71 | $21.58 | 1 |
| 2022-04-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.64 | 0 |
| 2022-04-28 | $21.83 | $21.83 | $21.83 | $21.83 | $21.66 | 0 |
| 2022-04-27 | $21.86 | $21.86 | $21.86 | $21.86 | $21.69 | 1,100 |
| 2022-04-26 | $21.92 | $21.92 | $21.91 | $21.91 | $21.74 | 1,100 |
| 2022-04-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.78 | 1,301 |
| 2022-04-22 | $21.96 | $21.96 | $21.96 | $21.96 | $21.79 | 0 |
| 2022-04-21 | $22.05 | $22.05 | $22.05 | $22.05 | $21.88 | 100 |
| 2022-04-20 | $22.07 | $22.07 | $22.07 | $22.07 | $21.90 | 0 |
| 2022-04-19 | $22.26 | $22.26 | $22.13 | $22.13 | $21.96 | 1,986 |
| 2022-04-18 | $22.40 | $22.40 | $22.39 | $22.39 | $22.22 | 580 |
| 2022-04-14 | $22.44 | $22.44 | $22.44 | $22.44 | $22.27 | 200 |
| 2022-04-13 | $22.47 | $22.47 | $22.47 | $22.47 | $22.30 | 1,400 |
| 2022-04-12 | $22.55 | $22.55 | $22.48 | $22.48 | $22.30 | 202 |
| 2022-04-11 | $22.65 | $22.66 | $22.55 | $22.55 | $22.38 | 600 |
| 2022-04-08 | $22.62 | $22.64 | $22.62 | $22.64 | $22.46 | 187 |
| 2022-04-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.54 | 0 |
| 2022-04-06 | $22.83 | $22.83 | $22.80 | $22.80 | $22.62 | 1,787 |
| 2022-04-05 | $22.89 | $22.89 | $22.89 | $22.89 | $22.71 | 2,110 |
| 2022-04-04 | $22.97 | $22.97 | $22.97 | $22.97 | $22.79 | 102 |
| 2022-04-01 | $22.89 | $22.89 | $22.89 | $22.89 | $22.71 | 200 |
| 2022-03-31 | $22.95 | $22.96 | $22.95 | $22.96 | $22.71 | 500 |
| 2022-03-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.66 | 1,000 |
| 2022-03-29 | $22.89 | $22.90 | $22.89 | $22.90 | $22.66 | 100 |
| 2022-03-28 | $22.96 | $22.96 | $22.90 | $22.90 | $22.66 | 100 |
| 2022-03-25 | $22.96 | $22.96 | $22.96 | $22.96 | $22.72 | 5 |
| 2022-03-24 | $23.04 | $23.04 | $23.04 | $23.04 | $22.79 | 113 |
| 2022-03-23 | $23.11 | $23.11 | $23.11 | $23.11 | $22.87 | 1,644 |
| 2022-03-22 | $23.21 | $23.21 | $23.17 | $23.17 | $22.93 | 1,644 |
| 2022-03-21 | $23.31 | $23.31 | $23.29 | $23.29 | $23.05 | 1,220 |
| 2022-03-18 | $23.32 | $23.34 | $23.32 | $23.34 | $23.10 | 2,100 |
| 2022-03-17 | $23.26 | $23.28 | $23.24 | $23.28 | $23.04 | 11,803 |
| 2022-03-16 | $23.21 | $23.21 | $23.21 | $23.21 | $22.96 | 183 |
| 2022-03-15 | $23.23 | $23.23 | $23.23 | $23.23 | $22.99 | 183 |
| 2022-03-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.06 | 102 |
| 2022-03-11 | $23.55 | $23.55 | $23.47 | $23.47 | $23.22 | 500 |
| 2022-03-10 | $23.57 | $23.57 | $23.57 | $23.57 | $23.32 | 2 |
| 2022-03-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.37 | 127 |
| 2022-03-08 | $23.68 | $23.68 | $23.68 | $23.68 | $23.44 | 1 |
| 2022-03-07 | $23.79 | $23.79 | $23.79 | $23.79 | $23.54 | 0 |
| 2022-03-04 | $23.86 | $23.86 | $23.86 | $23.86 | $23.61 | 15,800 |
| 2022-03-03 | $23.87 | $23.88 | $23.84 | $23.84 | $23.59 | 15,800 |
| 2022-03-02 | $23.91 | $23.91 | $23.90 | $23.90 | $23.65 | 500 |
| 2022-03-01 | $23.91 | $23.96 | $23.91 | $23.96 | $23.71 | 2,300 |
| 2022-02-28 | $23.97 | $23.97 | $23.97 | $23.97 | $23.67 | 405 |
| 2022-02-25 | $23.98 | $23.99 | $23.96 | $23.96 | $23.66 | 405 |
| 2022-02-24 | $23.96 | $23.97 | $23.94 | $23.94 | $23.64 | 300 |
| 2022-02-23 | $23.92 | $23.92 | $23.92 | $23.92 | $23.62 | 502 |
| 2022-02-22 | $23.94 | $23.95 | $23.94 | $23.95 | $23.65 | 502 |
| 2022-02-18 | $23.92 | $23.94 | $23.92 | $23.93 | $23.63 | 2,700 |
| 2022-02-17 | $23.86 | $23.87 | $23.86 | $23.87 | $23.58 | 300 |
| 2022-02-16 | $23.82 | $23.82 | $23.82 | $23.82 | $23.53 | 1,169 |
| 2022-02-15 | $23.87 | $23.89 | $23.86 | $23.86 | $23.57 | 1,169 |
| 2022-02-14 | $23.92 | $23.92 | $23.92 | $23.92 | $23.63 | 8 |
| 2022-02-11 | $23.99 | $24.00 | $23.98 | $24.00 | $23.71 | 1,000 |
| 2022-02-10 | $24.08 | $24.08 | $24.06 | $24.06 | $23.76 | 900 |
| 2022-02-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.90 | 1 |
| 2022-02-08 | $24.27 | $24.27 | $24.27 | $24.27 | $23.97 | 1 |
| 2022-02-07 | $24.33 | $24.33 | $24.33 | $24.33 | $24.03 | 15 |
| 2022-02-04 | $24.35 | $24.35 | $24.35 | $24.35 | $24.05 | 100 |
| 2022-02-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.06 | 700 |
| 2022-02-02 | $24.34 | $24.35 | $24.34 | $24.35 | $24.05 | 700 |
| 2022-02-01 | $24.23 | $24.23 | $24.21 | $24.21 | $23.91 | 12,601 |
| 2022-01-31 | $24.23 | $24.23 | $24.23 | $24.23 | $23.88 | 100 |
| 2022-01-28 | $24.28 | $24.28 | $24.28 | $24.28 | $23.93 | 100 |
| 2022-01-27 | $24.34 | $24.34 | $24.34 | $24.34 | $23.99 | 100 |
| 2022-01-26 | $24.42 | $24.42 | $24.41 | $24.41 | $24.06 | 3,900 |
| 2022-01-25 | $24.53 | $24.53 | $24.53 | $24.53 | $24.18 | 2 |
| 2022-01-24 | $24.54 | $24.54 | $24.54 | $24.54 | $24.19 | 101 |
| 2022-01-21 | $24.61 | $24.61 | $24.61 | $24.61 | $24.26 | 11 |
| 2022-01-20 | $24.64 | $24.64 | $24.64 | $24.64 | $24.29 | 0 |
| 2022-01-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.31 | 214 |
| 2022-01-18 | $24.69 | $24.69 | $24.69 | $24.69 | $24.34 | 214 |
| 2022-01-14 | $24.77 | $24.77 | $24.75 | $24.75 | $24.39 | 107 |
| 2022-01-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.39 | 11 |
| 2022-01-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.40 | 0 |
| 2022-01-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.41 | 100 |
| 2022-01-10 | $24.83 | $24.83 | $24.81 | $24.81 | $24.45 | 100 |
| 2022-01-07 | $24.92 | $24.92 | $24.90 | $24.90 | $24.54 | 2,002 |
| 2022-01-06 | $24.98 | $24.98 | $24.98 | $24.98 | $24.62 | 1 |
| 2022-01-05 | $24.97 | $24.97 | $24.97 | $24.97 | $24.61 | 1 |
| 2022-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 804 |
| 2022-01-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.63 | 804 |
| 2021-12-31 | $25.01 | $25.01 | $25.01 | $25.01 | $24.65 | 0 |
| 2021-12-30 | $25.02 | $25.02 | $25.02 | $25.02 | $24.66 | 9 |
| 2021-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.64 | 9 |
| 2021-12-28 | $25.02 | $25.02 | $25.02 | $25.02 | $24.64 | 11 |
| 2021-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 11 |
| 2021-12-23 | $25.01 | $25.01 | $25.01 | $25.01 | $24.64 | 26 |
| 2021-12-22 | $25.01 | $25.03 | $25.01 | $25.03 | $24.66 | 114 |
| 2021-12-21 | $25.05 | $25.05 | $25.02 | $25.02 | $24.64 | 2,000,100 |
IQ MacKay California Municipal Intermediate ETF (MMCA) News Headlines
Recent IQ MacKay California Municipal Intermediate ETF (MMCA) News
Similar Companies to IQ MacKay California Municipal Intermediate ETF (MMCA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |