IQ MacKay Municipal Intermediate ETF (MMIT) Exchange: NYSE ARCA

Data as of May 2, 2025

$23.60 ($0.09) 0.38%

IQ MacKay Municipal Intermediate ETF - Daily Information
Click for more stock information on IQ MacKay Municipal Intermediate ETF.
Daily Information Data
Date May 2, 2025
Open $23.67
Previous Close $23.60
High $23.72
Low $23.56
Adjusted Open $23.67
Previous Adjusted Close $23.60
Adjusted High $23.72
Adjusted Low $23.56

About IQ MacKay Municipal Intermediate ETF (MMIT)

The Fund is an actively managed ETF and thus does not seek to replicate the performance of a specific index. Instead, the Fund uses an active management strategy to meet its investment objective. Consequently, investors should not expect the Fund’s returns to track the returns of any index or market for any period of time. The Fund, under normal circumstances, invests at least 80% of its assets (net assets plus borrowings for investment purposes) in debt securities whose interest is, in the opinion of bond counsel for the issuer at the time of issuance, exempt from federal income tax (“Municipal Bonds”). The Fund typically invests at least 80% of its net assets in Municipal Bonds that are rated investment grade by at least one independent rating agency (i.e., within the highest four quality ratings by Moody’s Investors Service, Inc., Standard & Poor’s Ratings Services or Fitch Ratings, Inc.). If independent rating agencies assign different ratings to the same security, the Fund will use the higher rating for purposes of determining the security’s credit quality. The Fund generally will maintain a dollar-weighted average duration of 3 to 10 years. Municipal Bonds are issued by or on behalf of the District of Columbia, states, territories, commonwealths and possessions of the United States and their political subdivisions and agencies, authorities and instrumentalities. The Fund may not invest more than 20% of its net assets in tax-exempt securities subject to the federal alternative minimum tax. The Fund may invest more than 25% of its total assets in Municipal Bonds that are related in such a way that an economic, business or political development or change affecting one such security could also affect the other securities. However, the Fund’s investments will be diversified among a minimum of ten different sectors of the Municipal Bond market. The Fund’s investments will be diversified among at least 15 different states, with no more than 30% of the Fund’s securities invested in municipal securities from a single state. Some of the Fund’s earnings may be subject to federal tax and most may be subject to state and local taxes. MacKay Shields LLC’s (the “Subadvisor”) investment process begins with an assessment of macro factors that may impact the Municipal Bond market, including tax rates, U.S. Treasury rates, and global economic data, as well as other regulatory, tax, governmental, and technical factors that may impact the Municipal Bond market. Additionally, the Subadvisor may give consideration to certain environmental, social and governance (“ESG”) criteria when evaluating an investment opportunity. Following the assessment of these factors, the Subadvisor develops an investment strategy to position the Fund among various sectors of the Municipal Bond market and different states. The Subadvisor then employs a fundamental, “bottom-up” credit research analysis to select individual Municipal Bonds. The Subadvisor may sell a security if it no longer believes the security will contribute to meeting the investment objective of the Fund. In considering whether to sell a security, the Subadvisor may evaluate, among other things, the condition of the economy and meaningful changes in the issuer’s financial condition.

Historical Stock Data for IQ MacKay Municipal Intermediate ETF (MMIT)

Date Open High Low Close Adj.Close Volume
2025-04-23 $23.67 $23.72 $23.56 $23.60 $23.60 192,510
2025-04-22 $23.55 $23.56 $23.41 $23.51 $23.51 260,889
2025-04-21 $23.62 $23.62 $23.49 $23.51 $23.51 135,801
2025-04-17 $23.64 $23.67 $23.59 $23.64 $23.64 169,352
2025-04-16 $23.66 $23.67 $23.59 $23.67 $23.67 452,664
2025-04-15 $23.57 $23.63 $23.54 $23.61 $23.61 401,891
2025-04-14 $23.48 $23.64 $23.43 $23.54 $23.54 858,800
2025-04-11 $23.36 $23.45 $23.00 $23.36 $23.36 791,402
2025-04-10 $23.68 $23.75 $23.45 $23.54 $23.54 453,033
2025-04-09 $23.22 $23.59 $22.99 $23.53 $23.53 886,899
2025-04-08 $23.51 $23.67 $23.37 $23.44 $23.44 545,052
2025-04-07 $24.02 $24.10 $23.56 $23.57 $23.57 196,339
2025-04-04 $24.14 $24.22 $24.06 $24.11 $24.11 151,850
2025-04-03 $24.14 $24.14 $24.02 $24.04 $24.04 278,808
2025-04-02 $24.03 $24.03 $23.93 $23.96 $23.96 172,319
2025-04-01 $23.96 $24.02 $23.96 $23.99 $23.99 210,956
2025-03-31 $24.01 $24.01 $23.93 $23.97 $23.90 211,983
2025-03-28 $23.90 $23.99 $23.90 $23.96 $23.96 560,419
2025-03-27 $23.82 $23.88 $23.82 $23.87 $23.87 125,842
2025-03-26 $24.05 $24.05 $23.90 $23.91 $23.91 422,231
2025-03-25 $24.07 $24.08 $23.99 $24.00 $24.00 120,249
2025-03-24 $24.05 $24.09 $23.95 $24.03 $24.03 231,775
2025-03-21 $24.19 $24.19 $24.05 $24.07 $24.07 127,167
2025-03-20 $24.13 $24.16 $24.08 $24.10 $24.10 117,822
2025-03-19 $24.06 $24.16 $23.97 $24.11 $24.11 112,421
2025-03-18 $24.06 $24.17 $24.05 $24.10 $24.10 126,059
2025-03-17 $24.08 $24.16 $24.05 $24.07 $24.07 96,941
2025-03-14 $24.12 $24.12 $23.98 $24.03 $24.03 146,467
2025-03-13 $24.06 $24.09 $24.01 $24.08 $24.08 109,878
2025-03-12 $24.13 $24.13 $24.04 $24.06 $24.06 125,959
2025-03-11 $24.21 $24.22 $24.13 $24.14 $24.14 101,181
2025-03-10 $24.24 $24.24 $24.20 $24.21 $24.21 81,306
2025-03-07 $24.19 $24.24 $24.15 $24.19 $24.19 105,690
2025-03-06 $24.20 $24.24 $24.17 $24.18 $24.18 169,307
2025-03-05 $24.27 $24.28 $24.23 $24.25 $24.25 207,751
2025-03-04 $24.30 $24.30 $24.22 $24.26 $24.26 205,649
2025-03-03 $24.33 $24.39 $24.22 $24.32 $24.32 170,513
2025-02-28 $24.33 $24.38 $24.31 $24.37 $24.30 59,790
2025-02-27 $24.31 $24.31 $24.27 $24.31 $24.24 66,337
2025-02-26 $24.27 $24.36 $24.27 $24.34 $24.27 206,780
2025-02-25 $24.32 $24.33 $24.29 $24.32 $24.25 101,272
2025-02-24 $24.22 $24.25 $24.21 $24.23 $24.16 122,079
2025-02-21 $24.20 $24.24 $24.17 $24.24 $24.17 316,127
2025-02-20 $24.17 $24.20 $24.15 $24.18 $24.11 218,475
2025-02-19 $24.10 $24.16 $24.10 $24.16 $24.09 135,675
2025-02-18 $24.14 $24.14 $24.11 $24.12 $24.05 129,819
2025-02-14 $24.15 $24.19 $24.14 $24.14 $24.07 125,552
2025-02-13 $24.10 $24.16 $24.10 $24.13 $24.06 176,845
2025-02-12 $24.15 $24.15 $24.04 $24.07 $24.00 178,281
2025-02-11 $24.17 $24.17 $24.16 $24.16 $24.09 191,525
2025-02-10 $24.17 $24.23 $24.17 $24.23 $24.16 369,300
2025-02-07 $24.27 $24.27 $24.18 $24.19 $24.12 142,146
2025-02-06 $24.25 $24.25 $24.21 $24.24 $24.17 107,280
2025-02-05 $24.20 $24.25 $24.20 $24.23 $24.16 295,157
2025-02-04 $24.15 $24.17 $24.10 $24.17 $24.10 258,546
2025-02-03 $24.11 $24.16 $24.11 $24.14 $24.07 146,575
2025-01-31 $24.20 $24.21 $24.15 $24.17 $24.03 124,567
2025-01-30 $24.23 $24.23 $24.17 $24.19 $24.05 133,768
2025-01-29 $24.20 $24.20 $24.11 $24.17 $24.03 209,251
2025-01-28 $24.15 $24.18 $24.14 $24.17 $24.03 1,790,447
2025-01-27 $24.10 $24.19 $24.10 $24.16 $24.02 116,772
2025-01-24 $24.06 $24.09 $24.03 $24.08 $23.94 193,526
2025-01-23 $24.11 $24.11 $24.02 $24.04 $23.90 427,322
2025-01-22 $24.07 $24.12 $24.07 $24.12 $23.98 189,616
2025-01-21 $24.07 $24.10 $24.06 $24.06 $23.92 374,023
2025-01-17 $24.04 $24.07 $24.04 $24.05 $23.91 135,797
2025-01-16 $23.93 $24.04 $23.93 $23.99 $23.85 153,944
2025-01-15 $23.99 $24.01 $23.97 $24.01 $23.87 164,694
2025-01-14 $23.93 $23.93 $23.88 $23.93 $23.79 166,700
2025-01-13 $23.88 $23.94 $23.88 $23.93 $23.79 97,090
2025-01-10 $23.76 $23.98 $23.76 $23.91 $23.77 341,690
2025-01-08 $24.07 $24.07 $23.99 $24.01 $23.87 296,866
2025-01-07 $24.05 $24.09 $24.04 $24.05 $23.91 121,909
2025-01-06 $24.07 $24.11 $24.06 $24.10 $23.96 127,879
2025-01-03 $24.08 $24.09 $24.05 $24.07 $23.93 113,551
2025-01-02 $24.04 $24.08 $24.03 $24.06 $23.92 525,816
2024-12-31 $24.01 $24.07 $23.99 $24.01 $23.87 475,179
2024-12-30 $23.84 $24.13 $23.84 $24.05 $23.91 393,463
2024-12-27 $23.99 $24.06 $23.99 $24.02 $23.83 318,934
2024-12-26 $24.04 $24.10 $24.01 $24.04 $23.85 220,983
2024-12-24 $23.97 $24.05 $23.97 $24.03 $23.84 112,406
2024-12-23 $24.04 $24.10 $24.02 $24.07 $23.88 503,661
2024-12-20 $23.98 $24.09 $23.98 $24.00 $23.81 338,128
2024-12-19 $24.07 $24.07 $23.94 $24.01 $23.82 230,380
2024-12-18 $24.20 $24.20 $24.10 $24.12 $23.93 159,133
2024-12-17 $24.30 $24.30 $24.21 $24.22 $24.03 348,474
2024-12-16 $24.25 $24.30 $24.25 $24.27 $24.08 121,428
2024-12-13 $24.33 $24.40 $24.25 $24.28 $24.09 102,042
2024-12-12 $24.40 $24.40 $24.28 $24.33 $24.14 290,493
2024-12-11 $24.50 $24.50 $24.36 $24.39 $24.20 150,199
2024-12-10 $24.40 $24.43 $24.37 $24.41 $24.22 184,972
2024-12-09 $24.46 $24.46 $24.41 $24.44 $24.25 171,555
2024-12-06 $24.52 $24.52 $24.43 $24.48 $24.29 131,177
2024-12-05 $24.45 $24.46 $24.41 $24.43 $24.24 90,005
2024-12-04 $24.40 $24.47 $24.39 $24.47 $24.28 124,106
2024-12-03 $24.35 $24.44 $24.35 $24.40 $24.21 166,689
2024-12-02 $24.32 $24.42 $24.32 $24.39 $24.20 151,779
2024-11-29 $24.46 $24.46 $24.41 $24.44 $24.44 24,307
2024-11-27 $24.38 $24.45 $24.35 $24.43 $24.43 90,329
2024-11-26 $24.33 $24.38 $24.29 $24.34 $24.34 194,164
2024-11-25 $24.39 $24.39 $24.31 $24.33 $24.33 51,346
2024-11-22 $24.28 $24.33 $24.26 $24.33 $24.33 119,637
2024-11-21 $24.28 $24.28 $24.24 $24.28 $24.28 71,871
2024-11-20 $24.29 $24.31 $24.20 $24.27 $24.27 104,009
2024-11-19 $24.33 $24.33 $24.26 $24.32 $24.32 88,118
2024-11-18 $24.24 $24.31 $24.22 $24.30 $24.30 120,895
2024-11-15 $24.28 $24.28 $24.19 $24.25 $24.25 151,679
2024-11-14 $24.23 $24.25 $24.18 $24.22 $24.22 67,979
2024-11-13 $24.24 $24.24 $24.17 $24.23 $24.23 113,111
2024-11-12 $24.23 $24.23 $24.16 $24.19 $24.19 95,753
2024-11-11 $24.15 $24.23 $24.15 $24.23 $24.23 88,681
2024-11-08 $24.11 $24.28 $24.11 $24.27 $24.27 120,349
2024-11-07 $24.00 $24.11 $24.00 $24.11 $24.11 84,544
2024-11-06 $24.09 $24.09 $23.96 $23.99 $23.99 99,544
2024-11-05 $24.18 $24.24 $24.17 $24.24 $24.24 123,599
2024-11-04 $24.19 $24.22 $24.18 $24.22 $24.22 103,326
2024-11-01 $24.18 $24.21 $24.11 $24.12 $24.12 94,088
2024-10-31 $24.24 $24.24 $24.18 $24.22 $24.14 85,349
2024-10-30 $24.23 $24.24 $24.19 $24.22 $24.14 83,998
2024-10-29 $24.19 $24.22 $24.16 $24.21 $24.13 52,218
2024-10-28 $24.32 $24.32 $24.22 $24.23 $24.15 81,565
2024-10-25 $24.32 $24.32 $24.23 $24.23 $24.23 95,150
2024-10-24 $24.17 $24.25 $24.15 $24.21 $24.21 96,948
2024-10-23 $24.29 $24.29 $24.14 $24.19 $24.19 46,016
2024-10-22 $24.36 $24.36 $24.28 $24.30 $24.30 117,384
2024-10-21 $24.40 $24.40 $24.34 $24.34 $24.34 124,954
2024-10-18 $24.44 $24.44 $24.40 $24.42 $24.42 49,897
2024-10-17 $24.40 $24.42 $24.39 $24.40 $24.40 48,158
2024-10-16 $24.44 $24.44 $24.40 $24.42 $24.42 184,060
2024-10-15 $24.37 $24.43 $24.37 $24.42 $24.42 48,065
2024-10-14 $24.39 $24.39 $24.32 $24.33 $24.33 41,848
2024-10-11 $24.33 $24.41 $24.33 $24.38 $24.38 85,795
2024-10-10 $24.40 $24.43 $24.38 $24.40 $24.40 53,278
2024-10-09 $24.43 $24.43 $24.37 $24.41 $24.41 157,701
2024-10-08 $24.38 $24.43 $24.38 $24.41 $24.41 138,325
2024-10-07 $24.46 $24.47 $24.40 $24.41 $24.41 127,224
2024-10-04 $24.51 $24.51 $24.42 $24.48 $24.48 70,460
2024-10-03 $24.54 $24.60 $24.52 $24.54 $24.54 88,411
2024-10-02 $24.54 $24.55 $24.51 $24.55 $24.55 51,192
2024-10-01 $24.53 $24.56 $24.52 $24.55 $24.55 120,736
2024-09-30 $24.64 $24.64 $24.56 $24.60 $24.52 58,513
2024-09-27 $24.65 $24.65 $24.56 $24.62 $24.54 59,854
2024-09-26 $24.54 $24.58 $24.51 $24.58 $24.50 83,185
2024-09-25 $24.62 $24.62 $24.49 $24.54 $24.46 90,117
2024-09-24 $24.56 $24.56 $24.48 $24.54 $24.46 271,233
2024-09-23 $24.55 $24.55 $24.49 $24.53 $24.45 67,439
2024-09-20 $24.56 $24.56 $24.51 $24.54 $24.46 45,260
2024-09-19 $24.55 $24.55 $24.49 $24.55 $24.47 71,106
2024-09-18 $24.53 $24.59 $24.52 $24.57 $24.49 67,620
2024-09-17 $24.58 $24.58 $24.52 $24.53 $24.45 151,449
2024-09-16 $24.54 $24.59 $24.53 $24.59 $24.51 80,586
2024-09-13 $24.54 $24.56 $24.53 $24.55 $24.47 94,651
2024-09-12 $24.53 $24.53 $24.49 $24.51 $24.44 79,166
2024-09-11 $24.50 $24.56 $24.50 $24.51 $24.43 68,862
2024-09-10 $24.46 $24.56 $24.46 $24.53 $24.45 65,785
2024-09-09 $24.48 $24.51 $24.47 $24.50 $24.42 59,084
2024-09-06 $24.49 $24.49 $24.44 $24.48 $24.48 98,336
2024-09-05 $24.43 $24.45 $24.42 $24.45 $24.45 87,530
2024-09-04 $24.44 $24.45 $24.39 $24.45 $24.45 258,435
2024-09-03 $24.56 $24.56 $24.36 $24.41 $24.41 89,113
2024-08-30 $24.56 $24.56 $24.42 $24.43 $24.35 217,337
2024-08-29 $24.49 $24.49 $24.41 $24.44 $24.36 122,575
2024-08-28 $24.43 $24.44 $24.42 $24.43 $24.35 56,506
2024-08-27 $24.49 $24.50 $24.42 $24.45 $24.37 171,566
2024-08-26 $24.58 $24.58 $24.45 $24.46 $24.38 107,399
2024-08-23 $24.44 $24.51 $24.41 $24.51 $24.43 146,581
2024-08-22 $24.46 $24.47 $24.38 $24.41 $24.33 111,397
2024-08-21 $24.48 $24.48 $24.40 $24.43 $24.35 154,093
2024-08-20 $24.37 $24.44 $24.37 $24.44 $24.36 85,015
2024-08-19 $24.41 $24.44 $24.36 $24.36 $24.28 90,692
2024-08-16 $24.36 $24.38 $24.36 $24.37 $24.29 61,845
2024-08-15 $24.41 $24.41 $24.34 $24.36 $24.28 104,784
2024-08-14 $24.43 $24.44 $24.41 $24.42 $24.34 32,726
2024-08-13 $24.38 $24.43 $24.38 $24.40 $24.32 89,119
2024-08-12 $24.37 $24.42 $24.36 $24.42 $24.34 43,754
2024-08-09 $24.36 $24.37 $24.33 $24.35 $24.27 64,256
2024-08-08 $24.33 $24.35 $24.31 $24.32 $24.24 86,417
2024-08-07 $24.44 $24.44 $24.36 $24.36 $24.28 85,400
2024-08-06 $24.54 $24.54 $24.42 $24.48 $24.40 114,169
2024-08-05 $24.45 $24.56 $24.45 $24.47 $24.39 82,468
2024-08-02 $24.41 $24.48 $24.41 $24.47 $24.39 101,791
2024-08-01 $24.37 $24.37 $24.32 $24.37 $24.29 115,862
2024-07-31 $24.36 $24.36 $24.31 $24.36 $24.20 135,428
2024-07-30 $24.36 $24.36 $24.30 $24.32 $24.16 61,185
2024-07-29 $24.38 $24.38 $24.31 $24.32 $24.16 89,587
2024-07-26 $24.30 $24.33 $24.30 $24.32 $24.32 70,131
2024-07-25 $24.29 $24.34 $24.28 $24.31 $24.31 80,011
2024-07-24 $24.25 $24.34 $24.25 $24.26 $24.26 85,037
2024-07-23 $24.43 $24.43 $24.28 $24.29 $24.29 101,624
2024-07-22 $24.38 $24.38 $24.26 $24.30 $24.30 60,172
2024-07-19 $24.30 $24.30 $24.28 $24.28 $24.28 19,985
2024-07-18 $24.31 $24.33 $24.28 $24.30 $24.30 108,132
2024-07-17 $24.30 $24.32 $24.27 $24.32 $24.32 89,202
2024-07-16 $24.25 $24.31 $24.25 $24.30 $24.30 75,272
2024-07-15 $24.27 $24.27 $24.24 $24.25 $24.25 53,405
2024-07-12 $24.28 $24.30 $24.24 $24.30 $24.30 107,622
2024-07-11 $24.25 $24.29 $24.21 $24.28 $24.28 117,370
2024-07-10 $24.24 $24.24 $24.18 $24.21 $24.21 97,157
2024-07-09 $24.17 $24.20 $24.17 $24.20 $24.20 98,646
2024-07-08 $24.21 $24.23 $24.18 $24.21 $24.21 353,988
2024-07-05 $24.18 $24.22 $24.16 $24.19 $24.19 140,588
2024-07-03 $24.16 $24.20 $24.12 $24.20 $24.20 98,994
2024-07-02 $24.16 $24.16 $24.06 $24.12 $24.12 97,037
2024-07-01 $24.22 $24.22 $24.04 $24.07 $24.07 79,547
2024-06-28 $24.26 $24.26 $24.17 $24.18 $24.18 61,600
2024-06-27 $24.18 $24.23 $24.18 $24.23 $24.23 189,349
2024-06-26 $24.24 $24.24 $24.18 $24.18 $24.18 53,797
2024-06-25 $24.27 $24.27 $24.20 $24.24 $24.24 91,235
2024-06-24 $24.29 $24.31 $24.17 $24.26 $24.26 27,976
2024-06-21 $24.28 $24.28 $24.19 $24.22 $24.22 72,998
2024-06-20 $24.27 $24.27 $24.20 $24.26 $24.26 93,227
2024-06-18 $24.19 $24.26 $24.19 $24.23 $24.23 141,557
2024-06-17 $24.25 $24.25 $24.21 $24.23 $24.23 44,139
2024-06-14 $24.31 $24.31 $24.23 $24.25 $24.25 86,696
2024-06-13 $24.23 $24.27 $24.21 $24.25 $24.25 59,216
2024-06-12 $24.19 $24.22 $24.16 $24.19 $24.19 56,817
2024-06-11 $24.12 $24.12 $24.06 $24.10 $24.10 57,682
2024-06-10 $24.09 $24.09 $24.02 $24.07 $24.07 62,915
2024-06-07 $24.06 $24.08 $24.03 $24.07 $24.07 96,111
2024-06-06 $24.10 $24.15 $24.10 $24.15 $24.15 90,788
2024-06-05 $24.07 $24.11 $24.01 $24.07 $24.07 113,166
2024-06-04 $23.95 $24.05 $23.95 $24.05 $24.05 129,584
2024-06-03 $23.98 $23.98 $23.91 $23.91 $23.91 78,864
2024-05-31 $23.96 $24.02 $23.96 $24.00 $23.92 52,596
2024-05-30 $23.97 $24.00 $23.96 $23.97 $23.89 210,890
2024-05-29 $23.95 $23.99 $23.94 $23.95 $23.87 83,705
2024-05-28 $23.99 $24.05 $23.99 $24.01 $23.93 94,967
2024-05-24 $24.03 $24.05 $24.01 $24.02 $23.94 70,149
2024-05-23 $24.07 $24.07 $24.03 $24.05 $23.97 106,228
2024-05-22 $24.11 $24.12 $24.07 $24.07 $23.99 101,472
2024-05-21 $24.20 $24.20 $24.10 $24.13 $24.05 71,419
2024-05-20 $24.18 $24.18 $24.14 $24.16 $24.08 80,435
2024-05-17 $24.24 $24.24 $24.17 $24.18 $24.10 77,458
2024-05-16 $24.27 $24.27 $24.22 $24.22 $24.14 44,993
2024-05-15 $24.23 $24.28 $24.23 $24.27 $24.19 92,193
2024-05-14 $24.26 $24.26 $24.20 $24.25 $24.25 85,802
2024-05-13 $24.27 $24.27 $24.18 $24.22 $24.22 194,620
2024-05-10 $24.25 $24.25 $24.17 $24.18 $24.18 70,056
2024-05-09 $24.24 $24.24 $24.19 $24.21 $24.21 115,972
2024-05-08 $24.22 $24.23 $24.18 $24.21 $24.21 172,589
2024-05-07 $24.21 $24.22 $24.16 $24.22 $24.22 84,387
2024-05-06 $24.16 $24.16 $24.10 $24.15 $24.15 92,671
2024-05-03 $24.16 $24.16 $24.10 $24.12 $24.12 85,988
2024-05-02 $24.09 $24.09 $24.04 $24.09 $24.09 49,989
2024-05-01 $23.92 $24.07 $23.92 $24.06 $24.06 55,510
2024-04-30 $24.10 $24.10 $24.06 $24.10 $24.02 138,836
2024-04-29 $24.09 $24.12 $24.08 $24.11 $24.03 102,114
2024-04-26 $24.10 $24.11 $24.07 $24.08 $24.08 64,670
2024-04-25 $24.13 $24.13 $24.06 $24.07 $24.07 93,839
2024-04-24 $24.16 $24.16 $24.09 $24.12 $24.12 40,243
2024-04-23 $24.12 $24.15 $24.09 $24.15 $24.15 115,066
2024-04-22 $24.11 $24.14 $24.10 $24.12 $24.12 123,274
2024-04-19 $24.11 $24.15 $24.11 $24.12 $24.12 83,941
2024-04-18 $24.11 $24.12 $24.07 $24.11 $24.11 37,970
2024-04-17 $24.07 $24.14 $24.07 $24.11 $24.11 57,616
2024-04-16 $24.11 $24.11 $24.07 $24.08 $24.08 73,363
2024-04-15 $24.20 $24.20 $24.07 $24.10 $24.10 136,760
2024-04-12 $24.18 $24.18 $24.12 $24.14 $24.14 71,688
2024-04-11 $24.05 $24.09 $24.03 $24.09 $24.09 71,053
2024-04-10 $24.15 $24.15 $24.02 $24.02 $24.02 142,306
2024-04-09 $24.14 $24.21 $24.14 $24.21 $24.21 93,359
2024-04-08 $24.12 $24.17 $24.12 $24.17 $24.17 108,932
2024-04-05 $24.14 $24.17 $24.13 $24.14 $24.14 69,593
2024-04-04 $24.21 $24.21 $24.15 $24.21 $24.21 103,811
2024-04-03 $24.17 $24.17 $24.11 $24.17 $24.17 122,967
2024-04-02 $24.24 $24.25 $24.16 $24.20 $24.20 97,852
2024-04-01 $24.31 $24.31 $24.22 $24.24 $24.24 72,399
2024-03-28 $24.35 $24.39 $24.35 $24.39 $24.31 103,834
2024-03-27 $24.46 $24.46 $24.36 $24.41 $24.33 70,709
2024-03-26 $24.37 $24.42 $24.37 $24.40 $24.32 51,635
2024-03-25 $24.45 $24.45 $24.39 $24.40 $24.32 69,891
2024-03-22 $24.39 $24.47 $24.39 $24.46 $24.38 73,143
2024-03-21 $24.45 $24.45 $24.37 $24.44 $24.36 130,303
2024-03-20 $24.42 $24.43 $24.39 $24.43 $24.35 99,898
2024-03-19 $24.43 $24.43 $24.38 $24.42 $24.34 68,644
2024-03-18 $24.34 $24.42 $24.34 $24.41 $24.33 134,330
2024-03-15 $24.46 $24.46 $24.39 $24.40 $24.32 68,362
2024-03-14 $24.48 $24.48 $24.39 $24.41 $24.33 180,440
2024-03-13 $24.48 $24.48 $24.44 $24.46 $24.38 102,797
2024-03-12 $24.45 $24.45 $24.40 $24.43 $24.35 66,112
2024-03-11 $24.43 $24.51 $24.41 $24.45 $24.37 81,526
2024-03-08 $24.46 $24.46 $24.42 $24.44 $24.36 51,156
2024-03-07 $24.46 $24.48 $24.42 $24.42 $24.34 64,144
2024-03-06 $24.34 $24.44 $24.34 $24.42 $24.34 82,890
2024-03-05 $24.42 $24.44 $24.38 $24.44 $24.36 118,058
2024-03-04 $24.36 $24.39 $24.32 $24.37 $24.29 294,169
2024-03-01 $24.41 $24.45 $24.35 $24.45 $24.37 102,935
2024-02-29 $24.50 $24.50 $24.43 $24.48 $24.33 91,552
2024-02-28 $24.46 $24.46 $24.41 $24.46 $24.31 108,557
2024-02-27 $24.46 $24.46 $24.39 $24.44 $24.29 132,720
2024-02-26 $24.45 $24.45 $24.38 $24.42 $24.27 87,890
2024-02-23 $24.44 $24.47 $24.39 $24.47 $24.47 56,954
2024-02-22 $24.43 $24.43 $24.37 $24.41 $24.41 69,136
2024-02-21 $24.37 $24.43 $24.37 $24.37 $24.37 78,960
2024-02-20 $24.48 $24.48 $24.39 $24.42 $24.42 145,767
2024-02-16 $24.42 $24.42 $24.33 $24.41 $24.41 154,653
2024-02-15 $24.44 $24.44 $24.35 $24.40 $24.40 355,924
2024-02-14 $24.37 $24.41 $24.33 $24.35 $24.35 127,961
2024-02-13 $24.37 $24.37 $24.31 $24.33 $24.33 141,427
2024-02-12 $24.43 $24.45 $24.34 $24.44 $24.44 155,605
2024-02-09 $24.39 $24.43 $24.31 $24.39 $24.39 97,509
2024-02-08 $24.38 $24.42 $24.30 $24.40 $24.40 85,561
2024-02-07 $24.48 $24.48 $24.31 $24.38 $24.38 162,057
2024-02-06 $24.36 $24.42 $24.28 $24.42 $24.42 142,629
2024-02-05 $24.44 $24.46 $24.28 $24.29 $24.29 536,648
2024-02-02 $24.53 $24.53 $24.39 $24.45 $24.45 78,828
2024-02-01 $24.57 $24.57 $24.46 $24.55 $24.55 64,116
2024-01-31 $24.49 $24.57 $24.48 $24.52 $24.44 118,251
2024-01-30 $24.45 $24.47 $24.41 $24.46 $24.38 87,741
2024-01-29 $24.38 $24.47 $24.38 $24.47 $24.39 62,064
2024-01-26 $24.46 $24.46 $24.33 $24.38 $24.38 60,427
2024-01-25 $24.37 $24.50 $24.37 $24.41 $24.41 86,363
2024-01-24 $24.44 $24.44 $24.33 $24.35 $24.35 99,384
2024-01-23 $24.40 $24.40 $24.34 $24.39 $24.39 92,625
2024-01-22 $24.49 $24.49 $24.35 $24.39 $24.39 152,258
2024-01-19 $24.46 $24.46 $24.34 $24.40 $24.40 194,032
2024-01-18 $24.56 $24.56 $24.37 $24.40 $24.40 159,709
2024-01-17 $24.52 $24.52 $24.41 $24.46 $24.46 123,691
2024-01-16 $24.54 $24.56 $24.46 $24.52 $24.52 86,957
2024-01-12 $24.59 $24.59 $24.52 $24.56 $24.56 98,314
2024-01-11 $24.55 $24.59 $24.50 $24.59 $24.59 304,654
2024-01-10 $24.49 $24.56 $24.49 $24.55 $24.55 118,995
2024-01-09 $24.57 $24.58 $24.53 $24.57 $24.57 777,199
2024-01-08 $24.57 $24.61 $24.56 $24.61 $24.61 100,500
2024-01-05 $24.49 $24.57 $24.49 $24.54 $24.54 98,006
2024-01-04 $24.62 $24.62 $24.51 $24.55 $24.55 119,401
2024-01-03 $24.58 $24.58 $24.51 $24.58 $24.58 113,376
2024-01-02 $24.46 $24.54 $24.46 $24.54 $24.54 107,598
2023-12-29 $24.52 $24.59 $24.52 $24.56 $24.56 220,404
2023-12-28 $24.58 $24.58 $24.50 $24.52 $24.52 133,641
2023-12-27 $24.71 $24.71 $24.61 $24.67 $24.67 112,069
2023-12-26 $24.69 $24.69 $24.56 $24.63 $24.63 110,458
2023-12-22 $24.61 $24.62 $24.57 $24.61 $24.61 97,411
2023-12-21 $24.70 $24.70 $24.57 $24.61 $24.61 148,657
2023-12-20 $24.65 $24.65 $24.53 $24.60 $24.60 186,228
2023-12-19 $24.63 $24.63 $24.49 $24.57 $24.57 415,097
2023-12-18 $24.56 $24.56 $24.46 $24.52 $24.52 185,317
2023-12-15 $24.61 $24.61 $24.49 $24.52 $24.52 182,388
2023-12-14 $24.53 $24.61 $24.40 $24.55 $24.55 313,487
2023-12-13 $24.28 $24.45 $24.28 $24.45 $24.45 294,386
2023-12-12 $24.36 $24.36 $24.26 $24.36 $24.36 168,777
2023-12-11 $24.32 $24.35 $24.27 $24.32 $24.32 238,950
2023-12-08 $24.30 $24.33 $24.28 $24.33 $24.33 190,781
2023-12-07 $24.35 $24.35 $24.27 $24.34 $24.34 137,182
2023-12-06 $24.23 $24.33 $24.23 $24.33 $24.33 304,260
2023-12-05 $24.26 $24.30 $24.19 $24.29 $24.29 215,714
2023-12-04 $24.26 $24.26 $24.15 $24.22 $24.22 181,763
2023-12-01 $24.18 $24.27 $24.14 $24.27 $24.27 130,359
2023-11-30 $24.17 $24.22 $24.15 $24.21 $24.14 310,996
2023-11-29 $24.20 $24.27 $24.12 $24.23 $24.16 259,146
2023-11-28 $24.02 $24.09 $24.02 $24.09 $24.02 271,960
2023-11-27 $24.00 $24.09 $23.99 $24.09 $24.02 173,918
2023-11-24 $24.02 $24.08 $23.95 $24.01 $23.94 38,430
2023-11-22 $24.05 $24.05 $23.96 $24.03 $24.03 186,561
2023-11-21 $24.01 $24.01 $23.93 $23.98 $23.98 199,460
2023-11-20 $23.98 $23.98 $23.88 $23.97 $23.97 166,710
2023-11-17 $23.92 $23.92 $23.83 $23.91 $23.91 214,211
2023-11-16 $23.91 $23.91 $23.79 $23.89 $23.89 287,015
2023-11-15 $23.81 $23.98 $23.73 $23.83 $23.83 317,208
2023-11-14 $23.86 $23.86 $23.69 $23.80 $23.80 698,421
2023-11-13 $23.76 $23.76 $23.60 $23.70 $23.70 275,045
2023-11-10 $23.69 $23.71 $23.65 $23.70 $23.70 255,275
2023-11-09 $23.68 $23.68 $23.56 $23.61 $23.61 180,404
2023-11-08 $23.67 $23.68 $23.59 $23.66 $23.66 45,717
2023-11-07 $23.45 $23.62 $23.45 $23.62 $23.62 205,102
2023-11-06 $23.55 $23.55 $23.43 $23.51 $23.51 146,843
2023-11-03 $23.72 $23.72 $23.49 $23.58 $23.58 127,508
2023-11-02 $23.32 $23.45 $23.32 $23.42 $23.42 153,240
2023-11-01 $23.26 $23.30 $23.23 $23.29 $23.29 198,016
2023-10-31 $23.30 $23.30 $23.26 $23.29 $23.22 323,023
2023-10-30 $23.30 $23.30 $23.23 $23.28 $23.21 118,121
2023-10-27 $23.30 $23.31 $23.25 $23.28 $23.28 115,906
2023-10-26 $23.31 $23.32 $23.25 $23.31 $23.31 227,020
2023-10-25 $23.31 $23.31 $23.21 $23.25 $23.25 170,426
2023-10-24 $23.34 $23.34 $23.26 $23.31 $23.31 284,753
2023-10-23 $23.31 $23.32 $23.25 $23.32 $23.32 1,128,222
2023-10-20 $23.35 $23.35 $23.25 $23.31 $23.31 294,200
2023-10-19 $23.27 $23.32 $23.24 $23.30 $23.30 1,008,502
2023-10-18 $23.35 $23.38 $23.31 $23.35 $23.35 192,631
2023-10-17 $23.45 $23.45 $23.33 $23.38 $23.38 185,729
2023-10-16 $23.47 $23.49 $23.43 $23.48 $23.48 854,640
2023-10-13 $23.52 $23.56 $23.50 $23.53 $23.53 188,585
2023-10-12 $23.60 $23.60 $23.46 $23.50 $23.50 224,795
2023-10-11 $23.50 $23.54 $23.41 $23.54 $23.54 494,506
2023-10-10 $23.28 $23.41 $23.28 $23.38 $23.38 138,063
2023-10-09 $23.29 $23.35 $23.28 $23.32 $23.32 320,971
2023-10-06 $23.25 $23.28 $23.22 $23.27 $23.27 79,116
2023-10-05 $23.30 $23.36 $23.27 $23.31 $23.31 187,158
2023-10-04 $23.33 $23.36 $23.28 $23.35 $23.35 330,788
2023-10-03 $23.37 $23.37 $23.27 $23.29 $23.29 99,782
2023-10-02 $23.40 $23.43 $23.34 $23.34 $23.34 88,259
2023-09-29 $23.56 $23.56 $23.45 $23.50 $23.43 182,732
2023-09-28 $23.46 $23.53 $23.46 $23.48 $23.41 205,652
2023-09-27 $23.68 $23.68 $23.52 $23.55 $23.48 170,762
2023-09-26 $23.61 $23.63 $23.57 $23.63 $23.56 235,681
2023-09-25 $23.68 $23.70 $23.61 $23.65 $23.58 232,383
2023-09-22 $23.82 $23.82 $23.72 $23.77 $23.70 169,209
2023-09-21 $23.88 $23.88 $23.74 $23.77 $23.70 235,162
2023-09-20 $23.92 $23.92 $23.84 $23.89 $23.82 116,963
2023-09-19 $23.93 $23.93 $23.87 $23.88 $23.80 57,537
2023-09-18 $23.88 $23.93 $23.88 $23.89 $23.82 139,767
2023-09-15 $23.99 $23.99 $23.87 $23.89 $23.82 110,584
2023-09-14 $23.95 $23.95 $23.87 $23.90 $23.83 121,082
2023-09-13 $23.98 $23.98 $23.91 $23.93 $23.86 103,900
2023-09-12 $23.97 $23.97 $23.89 $23.93 $23.86 88,101
2023-09-11 $23.98 $23.98 $23.91 $23.94 $23.87 68,857
2023-09-08 $23.96 $23.96 $23.90 $23.94 $23.87 74,667
2023-09-07 $23.98 $23.98 $23.90 $23.94 $23.87 66,748
2023-09-06 $23.95 $23.96 $23.89 $23.96 $23.89 193,876
2023-09-05 $23.97 $23.97 $23.90 $23.90 $23.83 164,465
2023-09-01 $24.05 $24.05 $23.94 $23.96 $23.96 78,694
2023-08-31 $24.02 $24.10 $24.01 $24.02 $23.95 133,651
2023-08-30 $24.02 $24.03 $23.99 $24.01 $23.93 222,855
2023-08-29 $24.04 $24.04 $23.97 $24.00 $23.93 96,191
2023-08-28 $23.98 $24.00 $23.95 $23.99 $23.92 290,618
2023-08-25 $24.01 $24.01 $23.92 $23.97 $23.90 47,223
2023-08-24 $23.96 $23.99 $23.93 $23.97 $23.90 95,723
2023-08-23 $23.93 $24.05 $23.93 $24.01 $23.94 106,202
2023-08-22 $24.03 $24.03 $23.95 $23.98 $23.91 132,570
2023-08-21 $24.03 $24.03 $23.96 $23.98 $23.90 57,733
2023-08-18 $24.12 $24.12 $24.03 $24.04 $23.96 112,595
2023-08-17 $24.16 $24.16 $24.04 $24.07 $23.99 178,329
2023-08-16 $24.13 $24.15 $24.08 $24.11 $24.04 72,558
2023-08-15 $24.14 $24.16 $24.09 $24.11 $24.04 101,186
2023-08-14 $24.06 $24.14 $24.06 $24.14 $24.07 60,136
2023-08-11 $24.09 $24.14 $24.05 $24.10 $24.03 89,491
2023-08-10 $24.22 $24.22 $24.09 $24.11 $24.04 68,591
2023-08-09 $24.11 $24.16 $24.10 $24.16 $24.09 84,968
2023-08-08 $24.11 $24.14 $24.09 $24.11 $24.03 100,561
2023-08-07 $24.11 $24.11 $24.03 $24.07 $24.00 170,093
2023-08-04 $24.03 $24.13 $24.03 $24.11 $24.04 94,621
2023-08-03 $24.13 $24.13 $24.03 $24.03 $23.96 73,805
2023-08-02 $24.25 $24.25 $24.09 $24.14 $24.07 56,164
2023-08-01 $24.25 $24.25 $24.20 $24.22 $24.15 152,065
2023-07-31 $24.36 $24.36 $24.29 $24.32 $24.17 107,937
2023-07-28 $24.44 $24.44 $24.30 $24.34 $24.19 145,839
2023-07-27 $24.49 $24.49 $24.31 $24.32 $24.17 115,718
2023-07-26 $24.42 $24.42 $24.37 $24.41 $24.26 61,701
2023-07-25 $24.37 $24.41 $24.35 $24.37 $24.23 50,962
2023-07-24 $24.43 $24.45 $24.38 $24.41 $24.26 108,462
2023-07-21 $24.44 $24.44 $24.37 $24.42 $24.27 51,282
2023-07-20 $24.43 $24.43 $24.35 $24.41 $24.26 90,184
2023-07-19 $24.39 $24.44 $24.39 $24.43 $24.28 90,216
2023-07-18 $24.35 $24.40 $24.32 $24.37 $24.22 71,207
2023-07-17 $24.36 $24.36 $24.29 $24.32 $24.17 31,040
2023-07-14 $24.36 $24.36 $24.28 $24.33 $24.18 69,867
2023-07-13 $24.34 $24.34 $24.27 $24.34 $24.19 210,981
2023-07-12 $24.26 $24.32 $24.25 $24.28 $24.13 63,183
2023-07-11 $24.24 $24.29 $24.16 $24.21 $24.06 132,748
2023-07-10 $24.24 $24.25 $24.16 $24.21 $24.06 206,537
2023-07-07 $24.26 $24.26 $24.17 $24.20 $24.06 149,625
2023-07-06 $24.19 $24.23 $24.17 $24.19 $24.04 120,222
2023-07-05 $24.33 $24.47 $24.23 $24.28 $24.13 109,241
2023-07-03 $24.35 $24.35 $24.27 $24.30 $24.15 36,489
2023-06-30 $24.41 $24.41 $24.34 $24.36 $24.14 87,093
2023-06-29 $24.39 $24.39 $24.31 $24.33 $24.11 50,240
2023-06-28 $24.47 $24.47 $24.36 $24.38 $24.16 102,902
2023-06-27 $24.38 $24.38 $24.35 $24.36 $24.14 52,485
2023-06-26 $24.34 $24.38 $24.32 $24.38 $24.16 111,428
2023-06-23 $24.31 $24.40 $24.31 $24.37 $24.15 49,688
2023-06-22 $24.35 $24.35 $24.27 $24.27 $24.05 108,949
2023-06-21 $24.35 $24.37 $24.30 $24.37 $24.15 77,971
2023-06-20 $24.28 $24.36 $24.28 $24.33 $24.11 45,936
2023-06-16 $24.31 $24.31 $24.29 $24.31 $24.09 79,461
2023-06-15 $24.24 $24.33 $24.24 $24.31 $24.09 146,363
2023-06-14 $24.29 $24.31 $24.21 $24.25 $24.03 240,155
2023-06-13 $24.44 $24.44 $24.21 $24.21 $23.99 127,679
2023-06-12 $24.33 $24.33 $24.19 $24.21 $23.99 81,392
2023-06-09 $24.22 $24.25 $24.21 $24.23 $24.01 42,055
2023-06-08 $24.16 $24.27 $24.16 $24.25 $24.03 172,408
2023-06-07 $24.26 $24.26 $24.18 $24.21 $23.99 108,184
2023-06-06 $24.26 $24.26 $24.21 $24.26 $24.04 104,373
2023-06-05 $24.16 $24.25 $24.16 $24.25 $24.03 230,600
2023-06-02 $24.22 $24.22 $24.15 $24.20 $23.98 46,936
2023-06-01 $24.26 $24.26 $24.17 $24.23 $24.01 168,906
2023-05-31 $24.27 $24.27 $24.19 $24.26 $23.97 80,525
2023-05-30 $24.13 $24.24 $24.11 $24.20 $23.91 161,907
2023-05-26 $24.18 $24.18 $24.09 $24.12 $23.83 105,480
2023-05-25 $24.14 $24.14 $24.03 $24.12 $23.83 46,975
2023-05-24 $24.17 $24.17 $24.04 $24.08 $23.80 99,750
2023-05-23 $24.18 $24.18 $24.09 $24.11 $23.82 120,565
2023-05-22 $24.21 $24.21 $24.13 $24.13 $23.85 87,452
2023-05-19 $24.35 $24.35 $24.16 $24.17 $23.89 114,829
2023-05-18 $24.42 $24.42 $24.27 $24.29 $24.00 84,059
2023-05-17 $24.37 $24.42 $24.37 $24.39 $24.10 31,283
2023-05-16 $24.47 $24.47 $24.39 $24.42 $24.13 62,431
2023-05-15 $24.45 $24.47 $24.44 $24.47 $24.18 43,035
2023-05-12 $24.52 $24.52 $24.42 $24.49 $24.20 38,564
2023-05-11 $24.54 $24.54 $24.46 $24.52 $24.23 53,133
2023-05-10 $24.47 $24.51 $24.47 $24.51 $24.22 101,254
2023-05-09 $24.54 $24.54 $24.45 $24.47 $24.18 100,835
2023-05-08 $24.49 $24.49 $24.42 $24.48 $24.19 44,354
2023-05-05 $24.50 $24.50 $24.44 $24.49 $24.20 55,444
2023-05-04 $24.43 $24.51 $24.43 $24.47 $24.18 81,189
2023-05-03 $24.44 $24.48 $24.41 $24.47 $24.18 83,823
2023-05-02 $24.42 $24.45 $24.40 $24.44 $24.15 92,531
2023-05-01 $24.39 $24.42 $24.33 $24.37 $24.08 79,374
2023-04-28 $24.54 $24.54 $24.45 $24.51 $24.15 76,635
2023-04-27 $24.55 $24.55 $24.42 $24.45 $24.09 75,258
2023-04-26 $24.54 $24.54 $24.43 $24.48 $24.12 170,592
2023-04-25 $24.50 $24.53 $24.45 $24.53 $24.17 80,441
2023-04-24 $24.44 $24.49 $24.43 $24.49 $24.13 57,007
2023-04-21 $24.49 $24.49 $24.37 $24.42 $24.06 78,234
2023-04-20 $24.51 $24.51 $24.39 $24.43 $24.07 103,025
2023-04-19 $24.47 $24.47 $24.41 $24.45 $24.09 41,632
2023-04-18 $24.55 $24.55 $24.44 $24.48 $24.12 257,040
2023-04-17 $24.60 $24.66 $24.56 $24.63 $24.27 80,256
2023-04-14 $24.69 $24.75 $24.63 $24.63 $24.27 219,792
2023-04-13 $24.76 $24.76 $24.67 $24.70 $24.34 29,993
2023-04-12 $24.62 $24.75 $24.62 $24.74 $24.38 112,006
2023-04-11 $24.65 $24.70 $24.64 $24.70 $24.34 76,376
2023-04-10 $24.67 $24.67 $24.60 $24.63 $24.27 53,610
2023-04-06 $24.63 $24.68 $24.61 $24.67 $24.31 31,862
2023-04-05 $24.62 $24.67 $24.60 $24.67 $24.31 43,901
2023-04-04 $24.54 $24.58 $24.50 $24.58 $24.22 59,348
2023-04-03 $24.53 $24.56 $24.50 $24.55 $24.19 55,236
2023-03-31 $24.54 $24.60 $24.53 $24.59 $24.16 36,001
2023-03-30 $24.51 $24.55 $24.48 $24.55 $24.12 124,336
2023-03-29 $24.48 $24.52 $24.47 $24.52 $24.09 29,577
2023-03-28 $24.47 $24.52 $24.47 $24.52 $24.09 15,677
2023-03-27 $24.51 $24.51 $24.42 $24.48 $24.05 71,569
2023-03-24 $24.54 $24.54 $24.45 $24.51 $24.51 35,144
2023-03-23 $24.38 $24.47 $24.37 $24.42 $24.42 81,036
2023-03-22 $24.38 $24.40 $24.31 $24.40 $24.40 56,710
2023-03-21 $24.41 $24.41 $24.30 $24.30 $24.30 46,297
2023-03-20 $24.45 $24.45 $24.35 $24.39 $24.39 75,367
2023-03-17 $24.47 $24.47 $24.35 $24.45 $24.45 114,712
2023-03-16 $24.44 $24.44 $24.31 $24.36 $24.36 42,258
2023-03-15 $24.52 $24.52 $24.32 $24.38 $24.38 59,085
2023-03-14 $24.31 $24.31 $24.21 $24.30 $24.30 52,282
2023-03-13 $24.25 $24.39 $24.25 $24.35 $24.35 56,456
2023-03-10 $24.26 $24.29 $24.21 $24.26 $24.26 52,841
2023-03-09 $24.23 $24.23 $24.13 $24.13 $24.13 71,375
2023-03-08 $24.08 $24.12 $24.05 $24.12 $24.12 55,782
2023-03-07 $24.13 $24.13 $24.05 $24.13 $24.13 109,450
2023-03-06 $24.16 $24.16 $24.07 $24.09 $24.09 79,946
2023-03-03 $24.07 $24.12 $24.07 $24.12 $24.12 69,285
2023-03-02 $24.08 $24.08 $24.03 $24.04 $24.04 44,559
2023-03-01 $24.18 $24.18 $24.05 $24.11 $24.11 106,974
2023-02-28 $24.25 $24.25 $24.13 $24.19 $24.12 48,669
2023-02-27 $24.20 $24.20 $24.14 $24.17 $24.11 96,392
2023-02-24 $24.21 $24.21 $24.12 $24.12 $24.06 82,818
2023-02-23 $24.18 $24.23 $24.14 $24.23 $24.17 65,462
2023-02-22 $24.15 $24.20 $24.14 $24.20 $24.14 83,283
2023-02-21 $24.25 $24.25 $24.15 $24.16 $24.10 94,701
2023-02-17 $24.30 $24.30 $24.26 $24.26 $24.20 108,679
2023-02-16 $24.34 $24.40 $24.30 $24.30 $24.24 65,792
2023-02-15 $24.50 $24.50 $24.39 $24.41 $24.35 45,242
2023-02-14 $24.55 $24.55 $24.49 $24.52 $24.52 53,917
2023-02-13 $24.59 $24.59 $24.53 $24.56 $24.56 69,611
2023-02-10 $24.61 $24.61 $24.53 $24.54 $24.54 29,239
2023-02-09 $24.60 $24.63 $24.54 $24.55 $24.55 52,304
2023-02-08 $24.54 $24.63 $24.54 $24.62 $24.62 106,692
2023-02-07 $24.64 $24.64 $24.54 $24.56 $24.56 92,604
2023-02-06 $24.60 $24.65 $24.57 $24.60 $24.60 121,094
2023-02-03 $24.72 $24.72 $24.65 $24.69 $24.69 57,247
2023-02-02 $24.72 $24.79 $24.70 $24.72 $24.72 132,274
2023-02-01 $24.78 $24.78 $24.69 $24.74 $24.74 109,068
2023-01-31 $24.79 $24.79 $24.73 $24.75 $24.68 133,934
2023-01-30 $24.76 $24.76 $24.71 $24.71 $24.64 27,520
2023-01-27 $24.71 $24.74 $24.71 $24.73 $24.66 62,512
2023-01-26 $24.71 $24.76 $24.71 $24.73 $24.66 221,663
2023-01-25 $24.78 $24.78 $24.70 $24.74 $24.68 71,528
2023-01-24 $24.72 $24.75 $24.68 $24.75 $24.68 147,836
2023-01-23 $24.70 $24.73 $24.67 $24.68 $24.61 177,508
2023-01-20 $24.69 $24.74 $24.69 $24.70 $24.63 119,396
2023-01-19 $24.75 $24.75 $24.70 $24.73 $24.66 89,429
2023-01-18 $24.76 $24.76 $24.71 $24.74 $24.67 106,423
2023-01-17 $24.70 $24.70 $24.59 $24.64 $24.57 111,750
2023-01-13 $24.65 $24.65 $24.56 $24.58 $24.51 103,769
2023-01-12 $24.57 $24.61 $24.54 $24.61 $24.54 218,238
2023-01-11 $24.52 $24.53 $24.46 $24.48 $24.41 179,058
2023-01-10 $24.43 $24.48 $24.42 $24.48 $24.41 306,848
2023-01-09 $24.44 $24.46 $24.39 $24.45 $24.38 135,725
2023-01-06 $24.33 $24.40 $24.29 $24.39 $24.32 221,868
2023-01-05 $24.28 $24.32 $24.26 $24.31 $24.24 153,555
2023-01-04 $24.30 $24.30 $24.26 $24.29 $24.22 113,959
2023-01-03 $24.27 $24.27 $24.14 $24.18 $24.11 83,187
2022-12-30 $24.10 $24.16 $24.10 $24.13 $24.07 293,241
2022-12-29 $24.22 $24.22 $24.12 $24.16 $24.10 231,865
2022-12-28 $24.28 $24.28 $24.21 $24.22 $24.09 275,974
2022-12-27 $24.25 $24.25 $24.17 $24.23 $24.10 141,050
2022-12-23 $24.30 $24.30 $24.22 $24.26 $24.13 140,975
2022-12-22 $24.31 $24.31 $24.26 $24.27 $24.14 312,825
2022-12-21 $24.25 $24.28 $24.23 $24.26 $24.13 275,519
2022-12-20 $24.31 $24.31 $24.25 $24.26 $24.13 206,655
2022-12-19 $24.41 $24.41 $24.28 $24.30 $24.17 179,500
2022-12-16 $24.31 $24.40 $24.31 $24.37 $24.37 84,146
2022-12-15 $24.46 $24.46 $24.35 $24.37 $24.37 100,998
2022-12-14 $24.31 $24.43 $24.31 $24.39 $24.39 157,203
2022-12-13 $24.47 $24.47 $24.36 $24.37 $24.37 247,031
2022-12-12 $24.41 $24.41 $24.33 $24.33 $24.33 186,178
2022-12-09 $24.27 $24.39 $24.27 $24.35 $24.35 107,311
2022-12-08 $24.55 $24.55 $24.33 $24.36 $24.36 197,210
2022-12-07 $24.25 $24.40 $24.25 $24.35 $24.35 277,383
2022-12-06 $24.23 $24.34 $24.23 $24.28 $24.28 272,983
2022-12-05 $24.31 $24.31 $24.23 $24.26 $24.26 98,977
2022-12-02 $24.28 $24.28 $24.21 $24.27 $24.27 94,120
2022-12-01 $24.26 $24.29 $24.20 $24.28 $24.28 269,753
2022-11-30 $24.20 $24.23 $24.13 $24.23 $24.17 98,195
2022-11-29 $24.14 $24.17 $24.09 $24.13 $24.07 325,791
2022-11-28 $24.13 $24.13 $24.02 $24.05 $23.99 202,400
2022-11-25 $24.08 $24.10 $24.01 $24.04 $23.98 41,006
2022-11-23 $24.04 $24.08 $24.01 $24.07 $24.01 121,432
2022-11-22 $23.97 $24.00 $23.95 $24.00 $24.00 127,637
2022-11-21 $23.97 $23.98 $23.92 $23.94 $23.94 208,762
2022-11-18 $23.95 $23.96 $23.87 $23.90 $23.90 148,641
2022-11-17 $23.87 $23.94 $23.81 $23.93 $23.93 265,859
2022-11-16 $23.73 $23.89 $23.73 $23.88 $23.88 544,320
2022-11-15 $23.64 $23.75 $23.64 $23.73 $23.73 107,285
2022-11-14 $23.63 $23.68 $23.60 $23.62 $23.62 262,311
2022-11-11 $23.58 $23.66 $23.58 $23.65 $23.65 261,063
2022-11-10 $23.56 $23.69 $23.52 $23.66 $23.66 216,134
2022-11-09 $23.30 $23.33 $23.27 $23.30 $23.30 119,067
2022-11-08 $23.21 $23.30 $23.21 $23.26 $23.26 120,032
2022-11-07 $23.27 $23.27 $23.19 $23.22 $23.22 112,163
2022-11-04 $23.24 $23.25 $23.19 $23.24 $23.24 86,732
2022-11-03 $23.22 $23.25 $23.18 $23.25 $23.25 130,547
2022-11-02 $23.23 $23.30 $23.19 $23.30 $23.30 131,579
2022-11-01 $23.19 $23.26 $23.19 $23.20 $23.20 186,496
2022-10-31 $23.16 $23.23 $23.16 $23.22 $23.16 123,101
2022-10-28 $23.17 $23.23 $23.16 $23.19 $23.19 160,008
2022-10-27 $23.19 $23.25 $23.17 $23.22 $23.22 194,526
2022-10-26 $23.19 $23.24 $23.09 $23.20 $23.20 203,141
2022-10-25 $23.23 $23.28 $23.12 $23.12 $23.12 115,910
2022-10-24 $23.26 $23.31 $23.20 $23.21 $23.21 150,111
2022-10-21 $23.45 $23.45 $23.30 $23.32 $23.32 155,580
2022-10-20 $23.53 $23.55 $23.43 $23.48 $23.48 171,788
2022-10-19 $23.57 $23.60 $23.50 $23.53 $23.53 172,699
2022-10-18 $23.56 $23.62 $23.56 $23.57 $23.57 170,011
2022-10-17 $23.60 $23.64 $23.55 $23.55 $23.55 252,688
2022-10-14 $23.60 $23.61 $23.51 $23.59 $23.59 120,014
2022-10-13 $23.57 $23.58 $23.46 $23.57 $23.57 107,342
2022-10-12 $23.64 $23.65 $23.61 $23.65 $23.65 69,124
2022-10-11 $23.59 $23.60 $23.51 $23.59 $23.59 95,709
2022-10-10 $23.55 $23.57 $23.46 $23.50 $23.50 42,854
2022-10-07 $23.60 $23.60 $23.52 $23.57 $23.57 49,291
2022-10-06 $23.58 $23.62 $23.53 $23.54 $23.54 239,063
2022-10-05 $23.57 $23.57 $23.50 $23.55 $23.55 233,918
2022-10-04 $23.45 $23.62 $23.45 $23.56 $23.56 460,943
2022-10-03 $23.33 $23.48 $23.33 $23.43 $23.43 388,742
2022-09-30 $23.44 $23.46 $23.35 $23.39 $23.34 164,987
2022-09-29 $23.42 $23.42 $23.36 $23.40 $23.35 42,658
2022-09-28 $23.48 $23.48 $23.41 $23.45 $23.40 83,286
2022-09-27 $23.49 $23.49 $23.40 $23.41 $23.36 66,585
2022-09-26 $23.63 $23.63 $23.51 $23.52 $23.47 83,662
2022-09-23 $23.68 $23.69 $23.63 $23.65 $23.65 54,721
2022-09-22 $23.75 $23.76 $23.68 $23.68 $23.68 183,686
2022-09-21 $23.81 $23.82 $23.76 $23.80 $23.80 102,477
2022-09-20 $23.90 $23.90 $23.78 $23.78 $23.78 62,615
2022-09-19 $23.91 $23.97 $23.90 $23.90 $23.90 92,596
2022-09-16 $23.92 $23.97 $23.92 $23.95 $23.95 204,392
2022-09-15 $23.98 $24.00 $23.93 $23.94 $23.94 22,822
2022-09-14 $24.05 $24.05 $23.96 $23.98 $23.98 128,875
2022-09-13 $24.05 $24.08 $24.01 $24.02 $24.02 59,697
2022-09-12 $24.20 $24.20 $24.08 $24.12 $24.12 80,219
2022-09-09 $24.05 $24.10 $24.03 $24.08 $24.08 45,198
2022-09-08 $24.05 $24.09 $24.00 $24.05 $24.05 780,310
2022-09-07 $24.10 $24.10 $24.05 $24.07 $24.07 62,038
2022-09-06 $24.17 $24.17 $24.04 $24.07 $24.07 34,229
2022-09-02 $24.17 $24.19 $24.12 $24.17 $24.17 206,327
2022-09-01 $24.12 $24.23 $24.02 $24.11 $24.11 161,944
2022-08-31 $24.32 $24.32 $24.26 $24.27 $24.22 20,333
2022-08-30 $24.35 $24.35 $24.25 $24.27 $24.22 49,116
2022-08-29 $24.37 $24.37 $24.30 $24.31 $24.26 54,650
2022-08-26 $24.40 $24.40 $24.36 $24.37 $24.32 55,393
2022-08-25 $24.44 $24.44 $24.32 $24.38 $24.33 94,839
2022-08-24 $24.49 $24.49 $24.39 $24.40 $24.35 733,853
2022-08-23 $24.50 $24.51 $24.44 $24.45 $24.40 38,340
2022-08-22 $24.52 $24.53 $24.45 $24.45 $24.40 56,844
2022-08-19 $24.57 $24.58 $24.50 $24.51 $24.46 94,423
2022-08-18 $24.57 $24.64 $24.57 $24.60 $24.55 60,618
2022-08-17 $24.64 $24.67 $24.57 $24.60 $24.55 257,050
2022-08-16 $24.78 $24.78 $24.66 $24.70 $24.65 82,980
2022-08-15 $24.79 $24.79 $24.76 $24.77 $24.72 50,713
2022-08-12 $24.79 $24.79 $24.71 $24.76 $24.71 142,480
2022-08-11 $24.80 $24.80 $24.69 $24.71 $24.66 107,349
2022-08-10 $24.76 $24.78 $24.74 $24.75 $24.70 69,727
2022-08-09 $24.71 $24.74 $24.70 $24.73 $24.68 40,170
2022-08-08 $24.78 $24.79 $24.75 $24.76 $24.71 52,645
2022-08-05 $24.82 $24.82 $24.73 $24.73 $24.68 27,779
2022-08-04 $24.81 $24.86 $24.81 $24.85 $24.80 56,190
2022-08-03 $24.88 $24.88 $24.77 $24.82 $24.77 95,627
2022-08-02 $24.84 $24.87 $24.81 $24.81 $24.76 107,632
2022-08-01 $24.82 $24.83 $24.78 $24.82 $24.77 51,907
2022-07-29 $24.81 $24.83 $24.79 $24.82 $24.72 176,780
2022-07-28 $24.71 $24.82 $24.71 $24.79 $24.70 533,623
2022-07-27 $24.68 $24.72 $24.67 $24.67 $24.58 57,993
2022-07-26 $24.66 $24.70 $24.65 $24.68 $24.59 71,683
2022-07-25 $24.63 $24.64 $24.60 $24.64 $24.55 58,764
2022-07-22 $24.58 $24.72 $24.58 $24.68 $24.59 83,192
2022-07-21 $24.58 $24.61 $24.55 $24.61 $24.52 108,253
2022-07-20 $24.57 $24.60 $24.56 $24.57 $24.48 39,056
2022-07-19 $24.60 $24.60 $24.53 $24.55 $24.46 60,384
2022-07-18 $24.56 $24.60 $24.52 $24.58 $24.49 39,054
2022-07-15 $24.52 $24.59 $24.52 $24.58 $24.49 72,542
2022-07-14 $24.50 $24.56 $24.48 $24.55 $24.46 36,336
2022-07-13 $24.48 $24.54 $24.46 $24.54 $24.45 61,731
2022-07-12 $24.53 $24.56 $24.51 $24.55 $24.46 54,829
2022-07-11 $24.48 $24.52 $24.46 $24.51 $24.42 44,056
2022-07-08 $24.52 $24.52 $24.42 $24.42 $24.33 88,588
2022-07-07 $24.48 $24.48 $24.40 $24.40 $24.31 87,666
2022-07-06 $24.43 $24.49 $24.41 $24.41 $24.32 57,105
2022-07-05 $24.35 $24.47 $24.35 $24.39 $24.30 62,336
2022-07-01 $24.23 $24.38 $24.23 $24.33 $24.24 80,140
2022-06-30 $24.24 $24.32 $24.24 $24.27 $24.14 63,675
2022-06-29 $24.12 $24.24 $24.12 $24.23 $24.10 138,838
2022-06-28 $24.20 $24.20 $24.11 $24.18 $24.05 118,815
2022-06-27 $24.22 $24.22 $24.11 $24.16 $24.02 41,559
2022-06-24 $24.18 $24.18 $24.10 $24.15 $24.01 48,007
2022-06-23 $24.15 $24.20 $24.14 $24.16 $24.03 95,442
2022-06-22 $24.15 $24.16 $24.05 $24.05 $23.92 414,370
2022-06-21 $24.08 $24.08 $24.03 $24.07 $23.94 134,460
2022-06-17 $24.06 $24.11 $24.01 $24.09 $23.96 66,475
2022-06-16 $24.05 $24.08 $23.96 $24.06 $23.93 74,427
2022-06-15 $24.07 $24.14 $24.00 $24.12 $23.99 252,613
2022-06-14 $24.11 $24.14 $24.01 $24.06 $23.93 159,650
2022-06-13 $24.50 $24.50 $24.01 $24.09 $23.96 81,947
2022-06-10 $24.54 $24.54 $24.39 $24.41 $24.28 879,069
2022-06-09 $24.64 $24.64 $24.51 $24.51 $24.38 141,510
2022-06-08 $24.68 $24.68 $24.58 $24.58 $24.45 77,486
2022-06-07 $24.63 $24.69 $24.62 $24.67 $24.54 61,940
2022-06-06 $24.70 $24.71 $24.62 $24.66 $24.53 112,753
2022-06-03 $24.63 $24.68 $24.62 $24.67 $24.54 112,847
2022-06-02 $24.73 $24.73 $24.65 $24.66 $24.52 31,882
2022-06-01 $24.67 $24.67 $24.61 $24.63 $24.50 96,487
2022-05-31 $24.68 $24.70 $24.62 $24.68 $24.51 209,642
2022-05-27 $24.60 $24.70 $24.60 $24.65 $24.48 90,017
2022-05-26 $24.48 $24.63 $24.48 $24.59 $24.42 127,339
2022-05-25 $24.39 $24.55 $24.39 $24.45 $24.28 108,681
2022-05-24 $24.34 $24.42 $24.29 $24.39 $24.22 887,451
2022-05-23 $24.18 $24.25 $24.15 $24.25 $24.08 471,646
2022-05-20 $24.11 $24.23 $24.11 $24.22 $24.05 279,014
2022-05-19 $24.09 $24.12 $24.06 $24.06 $23.89 237,501
2022-05-18 $24.10 $24.10 $24.05 $24.06 $23.89 906,772
2022-05-17 $24.17 $24.17 $24.05 $24.10 $23.93 195,481
2022-05-16 $24.18 $24.18 $24.12 $24.15 $23.98 79,521
2022-05-13 $24.15 $24.18 $24.08 $24.12 $23.95 776,024
2022-05-12 $24.24 $24.24 $24.16 $24.19 $24.02 119,892
2022-05-11 $24.24 $24.24 $24.17 $24.21 $24.04 290,213
2022-05-10 $24.28 $24.28 $24.20 $24.22 $24.05 148,933
2022-05-09 $24.32 $24.32 $24.25 $24.25 $24.08 198,115
2022-05-06 $24.37 $24.37 $24.26 $24.28 $24.11 257,272
2022-05-05 $24.40 $24.40 $24.29 $24.33 $24.16 176,002
2022-05-04 $24.42 $24.44 $24.33 $24.37 $24.20 452,236
2022-05-03 $24.43 $24.45 $24.36 $24.40 $24.23 77,823
2022-05-02 $24.47 $24.47 $24.37 $24.39 $24.22 65,155
2022-04-29 $24.51 $24.51 $24.44 $24.46 $24.25 162,110
2022-04-28 $24.54 $24.54 $24.46 $24.47 $24.26 81,675
2022-04-27 $24.54 $24.54 $24.47 $24.51 $24.30 382,201
2022-04-26 $24.55 $24.56 $24.49 $24.54 $24.33 223,698
2022-04-25 $24.61 $24.61 $24.49 $24.52 $24.31 132,101
2022-04-22 $24.57 $24.57 $24.49 $24.51 $24.30 88,698
2022-04-21 $24.53 $24.55 $24.49 $24.54 $24.33 159,556
2022-04-20 $24.55 $24.61 $24.55 $24.60 $24.39 211,191
2022-04-19 $24.66 $24.66 $24.52 $24.54 $24.33 160,612
2022-04-18 $24.71 $24.73 $24.65 $24.70 $24.49 78,763
2022-04-14 $24.75 $24.76 $24.67 $24.70 $24.49 190,073
2022-04-13 $24.81 $24.83 $24.80 $24.81 $24.60 250,105
2022-04-12 $24.82 $24.85 $24.75 $24.75 $24.54 709,899
2022-04-11 $24.92 $24.92 $24.78 $24.78 $24.57 93,225
2022-04-08 $24.92 $24.92 $24.83 $24.84 $24.63 75,444
2022-04-07 $24.92 $24.92 $24.85 $24.88 $24.67 562,407
2022-04-06 $25.00 $25.00 $24.91 $24.92 $24.71 91,428
2022-04-05 $25.11 $25.11 $25.00 $25.02 $24.80 129,728
2022-04-04 $25.08 $25.11 $25.07 $25.09 $24.88 156,804
2022-04-01 $25.13 $25.13 $25.03 $25.07 $24.86 43,331
2022-03-31 $25.11 $25.13 $25.09 $25.12 $24.87 724,401
2022-03-30 $25.08 $25.12 $25.04 $25.12 $24.87 51,428
2022-03-29 $25.08 $25.10 $25.05 $25.06 $24.81 73,246
2022-03-28 $25.14 $25.14 $25.06 $25.08 $24.83 79,479
2022-03-25 $25.11 $25.14 $25.08 $25.12 $24.87 83,671
2022-03-24 $25.19 $25.20 $25.16 $25.17 $24.92 29,693
2022-03-23 $25.23 $25.27 $25.18 $25.24 $24.99 141,195
2022-03-22 $25.27 $25.30 $25.23 $25.23 $24.98 266,816
2022-03-21 $25.34 $25.35 $25.29 $25.30 $25.05 55,905
2022-03-18 $25.39 $25.42 $25.38 $25.39 $25.14 78,523
2022-03-17 $25.32 $25.43 $25.32 $25.41 $25.16 314,638
2022-03-16 $25.29 $25.36 $25.23 $25.32 $25.07 172,397
2022-03-15 $25.33 $25.34 $25.28 $25.30 $25.05 72,460
2022-03-14 $25.43 $25.43 $25.32 $25.33 $25.08 84,569
2022-03-11 $25.58 $25.58 $25.45 $25.47 $25.22 54,636
2022-03-10 $25.58 $25.60 $25.50 $25.51 $25.26 49,519
2022-03-09 $25.67 $25.67 $25.58 $25.59 $25.34 45,307
2022-03-08 $25.67 $25.67 $25.58 $25.62 $25.37 148,504
2022-03-07 $25.76 $25.76 $25.70 $25.71 $25.45 47,363
2022-03-04 $25.81 $25.81 $25.75 $25.77 $25.52 88,827
2022-03-03 $25.88 $25.88 $25.74 $25.75 $25.50 80,817
2022-03-02 $25.90 $25.90 $25.77 $25.77 $25.52 45,083
2022-03-01 $25.77 $25.86 $25.77 $25.81 $25.56 272,595
2022-02-28 $25.87 $25.87 $25.81 $25.82 $25.53 47,429
2022-02-25 $25.80 $25.83 $25.73 $25.74 $25.45 220,451
2022-02-24 $25.84 $25.89 $25.80 $25.81 $25.52 256,670
2022-02-23 $25.80 $25.80 $25.78 $25.80 $25.51 46,281
2022-02-22 $25.83 $25.83 $25.76 $25.83 $25.54 75,970
2022-02-18 $25.79 $25.80 $25.78 $25.80 $25.51 198,689
2022-02-17 $25.70 $25.77 $25.70 $25.76 $25.47 54,714
2022-02-16 $25.72 $25.76 $25.70 $25.73 $25.44 70,153
2022-02-15 $25.74 $25.75 $25.72 $25.72 $25.43 42,968
2022-02-14 $25.79 $25.83 $25.74 $25.75 $25.46 226,052
2022-02-11 $25.90 $25.91 $25.80 $25.82 $25.53 153,819
2022-02-10 $25.96 $25.97 $25.86 $25.87 $25.58 188,734
2022-02-09 $25.98 $26.01 $25.91 $25.95 $25.66 216,330
2022-02-08 $26.10 $26.10 $25.96 $26.02 $25.73 103,693
2022-02-07 $26.04 $26.09 $26.04 $26.07 $25.78 34,147
2022-02-04 $26.07 $26.10 $26.04 $26.05 $25.76 15,304
2022-02-03 $26.06 $26.10 $26.05 $26.10 $25.80 69,393
2022-02-02 $26.07 $26.08 $26.03 $26.07 $25.78 70,288
2022-02-01 $25.99 $26.05 $25.97 $26.04 $25.75 62,009
2022-01-31 $25.97 $26.01 $25.94 $25.96 $25.63 40,608
2022-01-28 $26.06 $26.07 $25.98 $26.02 $25.69 58,682
2022-01-27 $26.13 $26.18 $26.08 $26.10 $25.77 85,992
2022-01-26 $26.21 $26.23 $26.11 $26.11 $25.78 37,471
2022-01-25 $26.25 $26.29 $26.21 $26.21 $25.88 52,379
2022-01-24 $26.38 $26.38 $26.25 $26.25 $25.92 74,765
2022-01-21 $26.34 $26.36 $26.27 $26.29 $25.96 109,085
2022-01-20 $26.35 $26.39 $26.33 $26.34 $26.00 13,848
2022-01-19 $26.35 $26.40 $26.33 $26.33 $26.00 46,222
2022-01-18 $26.40 $26.40 $26.35 $26.35 $26.02 78,053
2022-01-14 $26.40 $26.47 $26.40 $26.40 $26.07 74,779
2022-01-13 $26.50 $26.50 $26.46 $26.47 $26.14 55,670
2022-01-12 $26.46 $26.48 $26.42 $26.45 $26.12 20,392
2022-01-11 $26.47 $26.47 $26.45 $26.46 $26.13 21,750
2022-01-10 $26.51 $26.54 $26.48 $26.49 $26.16 53,179
2022-01-07 $26.60 $26.60 $26.52 $26.55 $26.21 24,302
2022-01-06 $26.67 $26.67 $26.57 $26.59 $26.25 106,346
2022-01-05 $26.65 $26.66 $26.60 $26.61 $26.27 35,429
2022-01-04 $26.71 $26.71 $26.62 $26.64 $26.30 50,213
2022-01-03 $26.61 $26.68 $26.61 $26.64 $26.30 42,135
2021-12-31 $26.71 $26.71 $26.64 $26.66 $26.32 47,879
2021-12-30 $26.66 $26.70 $26.65 $26.67 $26.33 75,486
2021-12-29 $26.67 $26.70 $26.65 $26.65 $26.31 43,630
2021-12-28 $26.80 $26.81 $26.79 $26.81 $26.35 46,186
2021-12-27 $26.80 $26.80 $26.79 $26.79 $26.33 28,770
2021-12-23 $26.82 $26.82 $26.79 $26.80 $26.34 34,390
2021-12-22 $26.75 $26.81 $26.75 $26.80 $26.34 39,101
2021-12-21 $26.73 $26.79 $26.73 $26.77 $26.31 21,615
2021-12-20 $26.79 $26.82 $26.78 $26.80 $26.34 34,149
2021-12-17 $26.79 $26.83 $26.76 $26.80 $26.34 144,123
2021-12-16 $26.81 $26.81 $26.74 $26.79 $26.33 48,300
2021-12-15 $26.77 $26.79 $26.74 $26.77 $26.31 32,841
2021-12-14 $26.81 $26.81 $26.74 $26.78 $26.32 31,584
2021-12-13 $26.79 $26.81 $26.73 $26.81 $26.35 26,479
2021-12-10 $26.79 $26.79 $26.72 $26.78 $26.32 36,981
2021-12-09 $26.77 $26.77 $26.72 $26.75 $26.29 31,088
2021-12-08 $26.73 $26.78 $26.72 $26.72 $26.27 46,180
2021-12-07 $26.73 $26.78 $26.72 $26.74 $26.28 24,769
2021-12-06 $26.76 $26.79 $26.73 $26.76 $26.30 47,506
2021-12-03 $26.78 $26.79 $26.73 $26.78 $26.32 9,380
2021-12-02 $26.77 $26.77 $26.72 $26.75 $26.29 68,204
2021-12-01 $26.76 $26.78 $26.72 $26.77 $26.31 33,217
2021-11-30 $26.80 $26.81 $26.75 $26.77 $26.28 38,627
2021-11-29 $26.73 $26.77 $26.71 $26.71 $26.23 83,394
2021-11-26 $26.75 $26.78 $26.70 $26.74 $26.26 94,942
2021-11-24 $26.70 $26.73 $26.66 $26.70 $26.22 53,635
2021-11-23 $26.73 $26.73 $26.67 $26.71 $26.22 88,131
2021-11-22 $26.73 $26.75 $26.70 $26.70 $26.22 125,738
2021-11-19 $26.73 $26.74 $26.68 $26.71 $26.23 39,465
2021-11-18 $26.73 $26.73 $26.67 $26.72 $26.24 36,822
2021-11-17 $26.69 $26.71 $26.66 $26.69 $26.21 704,875
2021-11-16 $26.71 $26.72 $26.68 $26.69 $26.21 56,745
2021-11-15 $26.74 $26.74 $26.69 $26.73 $26.24 9,283
2021-11-12 $26.75 $26.76 $26.70 $26.73 $26.24 18,827
2021-11-11 $26.68 $26.76 $26.68 $26.73 $26.24 11,579
2021-11-10 $26.77 $26.77 $26.68 $26.71 $26.23 49,917
2021-11-09 $26.67 $26.77 $26.67 $26.77 $26.28 40,147
2021-11-08 $26.72 $26.72 $26.64 $26.65 $26.17 31,356
2021-11-05 $26.68 $26.71 $26.65 $26.71 $26.23 78,734
2021-11-04 $26.65 $26.66 $26.60 $26.66 $26.17 83,691
2021-11-03 $26.61 $26.63 $26.58 $26.61 $26.13 36,793
2021-11-02 $26.60 $26.61 $26.58 $26.61 $26.13 52,434
2021-11-01 $26.54 $26.59 $26.54 $26.58 $26.10 36,989
2021-10-29 $26.62 $26.65 $26.58 $26.64 $26.12 41,184
2021-10-28 $26.59 $26.64 $26.59 $26.64 $26.12 217,605
2021-10-27 $26.62 $26.62 $26.56 $26.61 $26.09 34,006
2021-10-26 $26.57 $26.60 $26.56 $26.59 $26.07 68,452
2021-10-25 $26.61 $26.62 $26.57 $26.60 $26.08 21,876
2021-10-22 $26.56 $26.61 $26.56 $26.60 $26.08 76,097
2021-10-21 $26.61 $26.63 $26.56 $26.58 $26.06 102,040
2021-10-20 $26.68 $26.68 $26.61 $26.63 $26.11 76,426
2021-10-19 $26.70 $26.70 $26.61 $26.67 $26.15 94,559
2021-10-18 $26.64 $26.69 $26.64 $26.66 $26.14 14,229
2021-10-15 $26.70 $26.70 $26.63 $26.65 $26.13 110,691
2021-10-14 $26.64 $26.68 $26.61 $26.64 $26.12 82,298
2021-10-13 $26.69 $26.69 $26.63 $26.63 $26.11 147,189
2021-10-12 $26.62 $26.68 $26.62 $26.66 $26.14 33,672
2021-10-11 $26.64 $26.64 $26.61 $26.63 $26.11 15,302
2021-10-08 $26.62 $26.66 $26.62 $26.65 $26.13 43,247
2021-10-07 $26.69 $26.69 $26.61 $26.66 $26.14 47,823
2021-10-06 $26.69 $26.69 $26.61 $26.63 $26.11 29,207
2021-10-05 $26.70 $26.70 $26.61 $26.65 $26.13 56,924
2021-10-04 $26.63 $26.67 $26.63 $26.64 $26.12 48,955
2021-10-01 $26.67 $26.72 $26.66 $26.67 $26.15 102,935
2021-09-30 $26.68 $26.73 $26.68 $26.70 $26.15 25,249
2021-09-29 $26.70 $26.74 $26.69 $26.69 $26.14 75,233
2021-09-28 $26.79 $26.79 $26.73 $26.73 $26.18 237,988
2021-09-27 $26.81 $26.82 $26.79 $26.79 $26.24 41,788
2021-09-24 $26.85 $26.85 $26.82 $26.83 $26.28 72,088
2021-09-23 $26.84 $26.87 $26.83 $26.84 $26.29 38,313
2021-09-22 $26.92 $26.94 $26.86 $26.89 $26.34 111,300
2021-09-21 $26.85 $26.91 $26.85 $26.91 $26.36 19,273
2021-09-20 $26.91 $26.93 $26.88 $26.89 $26.34 22,290
2021-09-17 $26.90 $26.90 $26.86 $26.89 $26.34 37,403
2021-09-16 $26.89 $26.90 $26.88 $26.88 $26.32 13,989
2021-09-15 $26.87 $26.91 $26.87 $26.89 $26.34 48,064
2021-09-14 $26.84 $26.92 $26.84 $26.87 $26.32 28,787
2021-09-13 $26.86 $26.90 $26.86 $26.88 $26.33 35,308
2021-09-10 $26.85 $26.89 $26.85 $26.89 $26.34 26,724
2021-09-09 $26.84 $26.90 $26.84 $26.89 $26.33 48,693
2021-09-08 $26.83 $26.88 $26.83 $26.88 $26.32 63,817
2021-09-07 $26.86 $26.86 $26.82 $26.82 $26.27 50,937
2021-09-03 $26.90 $26.90 $26.86 $26.87 $26.32 57,099
2021-09-02 $26.88 $26.88 $26.86 $26.86 $26.31 146,690
2021-09-01 $26.90 $26.91 $26.88 $26.89 $26.34 26,698
2021-08-31 $26.93 $26.93 $26.90 $26.92 $26.33 13,862
2021-08-30 $26.91 $26.93 $26.91 $26.92 $26.33 43,963
2021-08-27 $26.90 $26.93 $26.90 $26.93 $26.35 35,597
2021-08-26 $26.90 $26.93 $26.90 $26.92 $26.34 58,196
2021-08-25 $26.96 $26.96 $26.92 $26.92 $26.33 39,595
2021-08-24 $26.97 $26.97 $26.92 $26.94 $26.35 16,237
2021-08-23 $26.97 $26.97 $26.93 $26.96 $26.37 52,518
2021-08-20 $26.94 $26.94 $26.92 $26.94 $26.35 19,341
2021-08-19 $26.97 $26.97 $26.92 $26.93 $26.35 41,497
2021-08-18 $26.94 $26.95 $26.92 $26.93 $26.35 31,356
2021-08-17 $26.93 $26.94 $26.92 $26.94 $26.35 19,737
2021-08-16 $26.95 $27.00 $26.92 $26.95 $26.36 73,539
2021-08-13 $26.95 $26.95 $26.91 $26.93 $26.35 23,798
2021-08-12 $26.90 $26.94 $26.90 $26.93 $26.34 20,814
2021-08-11 $26.89 $26.95 $26.89 $26.94 $26.36 22,217
2021-08-10 $26.98 $26.98 $26.94 $26.96 $26.38 42,717
2021-08-09 $27.00 $27.00 $26.96 $26.96 $26.38 18,881
2021-08-06 $26.95 $26.99 $26.94 $26.95 $26.37 38,037
2021-08-05 $27.03 $27.03 $26.96 $26.99 $26.41 47,991
2021-08-04 $27.03 $27.03 $26.98 $27.00 $26.41 104,811
2021-08-03 $27.03 $27.03 $26.99 $27.00 $26.42 34,347
2021-08-02 $27.02 $27.02 $26.98 $27.00 $26.42 98,732
2021-07-30 $26.95 $27.00 $26.95 $27.00 $26.39 28,954
2021-07-29 $27.03 $27.03 $27.00 $27.01 $26.40 73,795
2021-07-28 $27.02 $27.03 $27.00 $27.02 $26.40 76,315
2021-07-27 $27.05 $27.05 $27.01 $27.03 $26.42 22,490
2021-07-26 $27.02 $27.03 $27.01 $27.03 $26.41 26,137
2021-07-23 $27.04 $27.04 $27.00 $27.02 $26.41 34,479
2021-07-22 $27.05 $27.05 $27.01 $27.02 $26.41 13,915
2021-07-21 $27.03 $27.03 $27.01 $27.02 $26.41 29,818
2021-07-20 $27.05 $27.05 $27.01 $27.02 $26.41 12,281
2021-07-19 $27.03 $27.05 $27.02 $27.03 $26.42 42,315
2021-07-16 $27.03 $27.03 $26.99 $26.99 $26.38 84,480
2021-07-15 $27.02 $27.02 $26.98 $27.00 $26.39 34,255
2021-07-14 $27.02 $27.02 $26.97 $26.98 $26.37 51,961
2021-07-13 $27.00 $27.01 $26.97 $26.97 $26.35 40,712
2021-07-12 $27.02 $27.02 $26.97 $26.97 $26.36 23,332
2021-07-09 $26.92 $26.97 $26.90 $26.96 $26.34 34,830
2021-07-08 $27.02 $27.02 $26.96 $26.97 $26.36 82,071
2021-07-07 $26.93 $26.95 $26.90 $26.95 $26.34 48,271
2021-07-06 $26.90 $26.94 $26.86 $26.94 $26.33 93,981
2021-07-02 $26.97 $26.97 $26.85 $26.86 $26.25 85,245
2021-07-01 $26.88 $26.88 $26.84 $26.86 $26.25 29,288
2021-06-30 $26.90 $26.90 $26.87 $26.88 $26.24 35,220
2021-06-29 $26.89 $26.89 $26.86 $26.87 $26.23 43,559
2021-06-28 $26.89 $26.92 $26.86 $26.88 $26.25 58,942
2021-06-25 $26.87 $26.87 $26.83 $26.85 $26.21 51,726
2021-06-24 $26.85 $26.88 $26.85 $26.85 $26.22 29,251
2021-06-23 $26.88 $26.89 $26.85 $26.86 $26.22 47,312
2021-06-22 $26.85 $26.90 $26.85 $26.89 $26.26 27,778
2021-06-21 $26.87 $26.90 $26.86 $26.87 $26.24 24,195
2021-06-18 $26.91 $26.92 $26.88 $26.91 $26.27 42,512
2021-06-17 $26.94 $26.94 $26.90 $26.91 $26.28 55,859
2021-06-16 $27.00 $27.00 $26.90 $26.90 $26.26 35,760
2021-06-15 $27.00 $27.00 $26.95 $26.95 $26.32 16,724
2021-06-14 $26.97 $26.99 $26.95 $26.97 $26.33 52,123
2021-06-11 $27.00 $27.00 $26.95 $26.95 $26.31 60,770
2021-06-10 $26.99 $26.99 $26.96 $26.96 $26.32 20,443
2021-06-09 $26.95 $26.98 $26.95 $26.96 $26.32 38,633
2021-06-08 $26.92 $26.93 $26.90 $26.92 $26.28 53,676
2021-06-07 $26.92 $26.93 $26.88 $26.90 $26.27 31,931
2021-06-04 $26.86 $26.93 $26.86 $26.91 $26.27 47,826
2021-06-03 $26.89 $26.91 $26.86 $26.88 $26.25 77,495
2021-06-02 $26.88 $26.89 $26.86 $26.87 $26.23 24,861
2021-06-01 $26.88 $26.89 $26.85 $26.87 $26.23 45,585
2021-05-28 $26.87 $26.91 $26.86 $26.87 $26.21 44,581
2021-05-27 $26.91 $26.91 $26.86 $26.87 $26.21 143,167
2021-05-26 $26.89 $26.91 $26.85 $26.91 $26.24 1,084,034
2021-05-25 $26.88 $26.88 $26.83 $26.85 $26.19 43,250
2021-05-24 $26.87 $26.88 $26.81 $26.85 $26.19 130,910
2021-05-21 $26.87 $26.87 $26.83 $26.84 $26.18 15,696
2021-05-20 $26.82 $26.83 $26.79 $26.82 $26.15 40,861
2021-05-19 $26.81 $26.82 $26.80 $26.81 $26.14 36,448
2021-05-18 $26.84 $26.84 $26.78 $26.81 $26.15 57,767
2021-05-17 $26.84 $26.84 $26.77 $26.77 $26.11 47,234
2021-05-14 $26.83 $26.83 $26.79 $26.80 $26.14 27,207
2021-05-13 $26.75 $26.79 $26.75 $26.77 $26.11 29,523
2021-05-12 $26.80 $26.81 $26.76 $26.80 $26.14 37,206
2021-05-11 $26.79 $26.85 $26.79 $26.80 $26.14 145,942
2021-05-10 $26.88 $26.88 $26.82 $26.84 $26.17 91,146
2021-05-07 $26.83 $26.87 $26.83 $26.86 $26.20 155,270
2021-05-06 $26.86 $26.86 $26.82 $26.84 $26.17 57,862
2021-05-05 $26.85 $26.85 $26.81 $26.82 $26.16 20,800
2021-05-04 $26.79 $26.82 $26.79 $26.81 $26.15 58,925
2021-05-03 $26.81 $26.83 $26.79 $26.80 $26.14 102,564
2021-04-30 $26.87 $26.87 $26.81 $26.84 $26.14 19,939
2021-04-29 $26.88 $26.88 $26.81 $26.82 $26.13 52,187
2021-04-28 $26.92 $26.92 $26.84 $26.88 $26.18 95,006
2021-04-27 $26.91 $26.91 $26.86 $26.88 $26.18 34,609
2021-04-26 $26.86 $26.89 $26.86 $26.88 $26.18 25,018
2021-04-23 $26.87 $26.89 $26.86 $26.87 $26.17 59,707
2021-04-22 $26.80 $26.89 $26.80 $26.88 $26.18 95,457
2021-04-21 $26.86 $26.87 $26.85 $26.86 $26.17 41,074
2021-04-20 $26.87 $26.88 $26.85 $26.88 $26.18 81,707
2021-04-19 $26.89 $26.89 $26.84 $26.87 $26.17 65,528
2021-04-16 $26.88 $26.88 $26.82 $26.85 $26.15 55,892
2021-04-15 $26.83 $26.87 $26.83 $26.84 $26.14 111,231
2021-04-14 $26.78 $26.80 $26.76 $26.77 $26.08 122,003
2021-04-13 $26.77 $26.77 $26.72 $26.75 $26.06 25,563
2021-04-12 $26.76 $26.76 $26.72 $26.75 $26.05 20,212
2021-04-09 $26.69 $26.74 $26.68 $26.72 $26.02 55,028
2021-04-08 $26.68 $26.72 $26.68 $26.71 $26.02 30,009
2021-04-07 $26.64 $26.66 $26.63 $26.64 $25.95 7,503
2021-04-06 $26.67 $26.67 $26.63 $26.65 $25.95 16,391
2021-04-05 $26.67 $26.67 $26.62 $26.62 $25.93 14,231
2021-04-01 $26.63 $26.67 $26.61 $26.64 $25.95 34,552
2021-03-31 $26.70 $26.70 $26.63 $26.66 $25.94 53,302
2021-03-30 $26.63 $26.66 $26.62 $26.66 $25.94 28,861
2021-03-29 $26.66 $26.66 $26.61 $26.61 $25.89 26,824
2021-03-26 $26.63 $26.64 $26.62 $26.63 $25.91 34,631
2021-03-25 $26.65 $26.65 $26.62 $26.63 $25.90 31,284
2021-03-24 $26.54 $26.63 $26.54 $26.59 $25.87 11,795
2021-03-23 $26.58 $26.58 $26.57 $26.58 $25.85 6,341
2021-03-22 $26.58 $26.60 $26.54 $26.55 $25.83 43,612
2021-03-19 $26.53 $26.55 $26.53 $26.55 $25.83 34,798
2021-03-18 $26.60 $26.60 $26.54 $26.57 $25.85 41,794
2021-03-17 $26.69 $26.69 $26.63 $26.64 $25.92 165,552
2021-03-16 $26.70 $26.70 $26.67 $26.69 $25.97 31,913
2021-03-15 $26.67 $26.72 $26.67 $26.71 $25.98 27,893
2021-03-12 $26.61 $26.63 $26.58 $26.60 $25.88 37,556
2021-03-11 $26.68 $26.68 $26.64 $26.66 $25.93 122,528
2021-03-10 $26.64 $26.69 $26.59 $26.66 $25.94 248,222
2021-03-09 $26.57 $26.65 $26.57 $26.64 $25.92 711,152
2021-03-08 $26.58 $26.58 $26.54 $26.57 $25.85 46,473
2021-03-05 $26.55 $26.55 $26.52 $26.55 $25.83 19,362
2021-03-04 $26.51 $26.53 $26.47 $26.53 $25.81 23,812
2021-03-03 $26.52 $26.52 $26.45 $26.46 $25.74 49,202
2021-03-02 $26.50 $26.52 $26.44 $26.51 $25.79 66,905
2021-03-01 $26.47 $26.50 $26.46 $26.49 $25.77 19,777
2021-02-26 $26.49 $26.53 $26.48 $26.53 $25.77 37,833
2021-02-25 $26.51 $26.53 $26.47 $26.47 $25.72 22,359
2021-02-24 $26.70 $26.70 $26.56 $26.59 $25.83 72,790
2021-02-23 $26.70 $26.71 $26.66 $26.71 $25.94 73,405
2021-02-22 $26.86 $26.86 $26.73 $26.75 $25.99 61,978
2021-02-19 $26.92 $26.92 $26.81 $26.82 $26.06 105,742
2021-02-18 $26.99 $26.99 $26.88 $26.88 $26.11 42,606
2021-02-17 $26.98 $27.01 $26.95 $26.95 $26.18 37,734
2021-02-16 $27.04 $27.04 $26.98 $27.01 $26.23 48,923
2021-02-12 $26.98 $27.03 $26.98 $27.00 $26.23 55,047
2021-02-11 $27.04 $27.04 $27.00 $27.01 $26.24 128,374
2021-02-10 $26.95 $27.03 $26.95 $27.00 $26.23 48,331
2021-02-09 $26.96 $26.99 $26.93 $26.96 $26.19 191,171
2021-02-08 $26.94 $26.99 $26.93 $26.95 $26.18 142,671
2021-02-05 $26.95 $26.97 $26.93 $26.96 $26.19 82,120
2021-02-04 $26.94 $26.96 $26.92 $26.96 $26.19 64,346
2021-02-03 $26.89 $26.92 $26.88 $26.92 $26.15 44,620
2021-02-02 $26.91 $26.91 $26.86 $26.89 $26.12 76,379
2021-02-01 $26.93 $26.94 $26.87 $26.91 $26.14 86,055
2021-01-29 $26.90 $26.96 $26.90 $26.92 $26.10 106,517
2021-01-28 $26.94 $26.94 $26.88 $26.91 $26.09 58,113
2021-01-27 $26.85 $26.90 $26.85 $26.90 $26.09 65,089
2021-01-26 $26.91 $26.91 $26.79 $26.82 $26.01 60,013
2021-01-25 $26.85 $26.85 $26.78 $26.85 $26.04 60,537
2021-01-22 $26.80 $26.80 $26.75 $26.79 $25.97 48,510
2021-01-21 $26.75 $26.79 $26.72 $26.77 $25.96 31,193
2021-01-20 $26.78 $26.78 $26.73 $26.75 $25.94 50,201
2021-01-19 $26.78 $26.78 $26.72 $26.75 $25.94 71,211
2021-01-15 $26.74 $26.76 $26.73 $26.74 $25.93 18,807
2021-01-14 $26.75 $26.76 $26.74 $26.75 $25.94 31,045
2021-01-13 $26.75 $26.76 $26.75 $26.75 $25.94 28,941
2021-01-12 $26.75 $26.77 $26.74 $26.75 $25.94 80,407
2021-01-11 $26.75 $26.77 $26.73 $26.76 $25.95 33,975
2021-01-08 $26.77 $26.78 $26.75 $26.77 $25.96 29,307
2021-01-07 $26.82 $26.82 $26.77 $26.78 $25.97 29,099
2021-01-06 $26.75 $26.79 $26.74 $26.75 $25.94 35,782
2021-01-05 $26.75 $26.77 $26.75 $26.77 $25.96 26,486
2021-01-04 $26.73 $26.75 $26.73 $26.75 $25.94 20,388
2020-12-31 $26.77 $26.77 $26.72 $26.73 $25.92 71,897
2020-12-30 $26.79 $26.79 $26.75 $26.76 $25.95 14,088
2020-12-29 $26.82 $26.82 $26.79 $26.81 $25.93 9,802
2020-12-28 $26.79 $26.81 $26.79 $26.80 $25.92 2,769
2020-12-24 $26.82 $26.82 $26.81 $26.82 $25.94 1,685
2020-12-23 $26.80 $26.81 $26.79 $26.80 $25.92 24,833
2020-12-22 $26.79 $26.81 $26.79 $26.79 $25.91 2,658
2020-12-21 $26.78 $26.81 $26.78 $26.80 $25.92 8,652
2020-12-18 $26.81 $26.81 $26.78 $26.78 $25.90 18,706
2020-12-17 $26.74 $26.77 $26.70 $26.70 $25.82 23,258
2020-12-16 $26.74 $26.76 $26.72 $26.72 $25.84 28,163
2020-12-15 $26.75 $26.77 $26.73 $26.73 $25.85 53,815
2020-12-14 $26.71 $26.73 $26.69 $26.73 $25.85 31,550
2020-12-11 $26.68 $26.71 $26.67 $26.70 $25.82 12,298
2020-12-10 $26.68 $26.71 $26.68 $26.71 $25.83 15,066
2020-12-09 $26.67 $26.68 $26.65 $26.67 $25.80 21,255
2020-12-08 $26.64 $26.66 $26.64 $26.65 $25.77 18,618
2020-12-07 $26.65 $26.67 $26.64 $26.64 $25.77 21,856
2020-12-04 $26.63 $26.66 $26.61 $26.63 $25.76 25,372
2020-12-03 $26.68 $26.68 $26.60 $26.62 $25.75 29,502
2020-12-02 $26.65 $26.65 $26.58 $26.61 $25.74 21,852
2020-12-01 $26.60 $26.63 $26.60 $26.61 $25.74 22,882
2020-11-30 $26.62 $26.64 $26.58 $26.60 $25.68 45,490
2020-11-27 $26.82 $26.82 $26.60 $26.64 $25.72 15,769
2020-11-25 $26.63 $26.64 $26.62 $26.63 $25.71 26,890
2020-11-24 $26.67 $26.67 $26.59 $26.62 $25.70 19,915
2020-11-23 $26.61 $26.64 $26.60 $26.63 $25.71 13,568
2020-11-20 $26.59 $26.63 $26.59 $26.62 $25.70 16,218
2020-11-19 $26.60 $26.60 $26.54 $26.57 $25.64 45,506
2020-11-18 $26.54 $26.56 $26.51 $26.53 $25.61 16,686
2020-11-17 $26.45 $26.50 $26.45 $26.49 $25.57 16,828
2020-11-16 $26.40 $26.45 $26.40 $26.44 $25.52 26,435
2020-11-13 $26.39 $26.41 $26.39 $26.40 $25.48 18,117
2020-11-12 $26.33 $26.38 $26.33 $26.36 $25.45 21,666
2020-11-11 $26.33 $26.36 $26.33 $26.36 $25.44 31,102
2020-11-10 $26.36 $26.38 $26.30 $26.37 $25.45 20,577
2020-11-09 $26.38 $26.38 $26.26 $26.37 $25.45 24,937
2020-11-06 $26.35 $26.37 $26.34 $26.37 $25.45 25,712
2020-11-05 $26.29 $26.34 $26.29 $26.34 $25.43 24,179
2020-11-04 $26.31 $26.32 $26.29 $26.31 $25.40 29,439
2020-11-03 $26.16 $26.22 $26.16 $26.20 $25.29 16,156
2020-11-02 $26.24 $26.25 $26.20 $26.22 $25.31 26,549
2020-10-30 $26.24 $26.28 $26.24 $26.28 $25.32 23,152
2020-10-29 $26.24 $26.25 $26.22 $26.23 $25.27 21,021
2020-10-28 $26.22 $26.29 $26.21 $26.24 $25.28 15,897
2020-10-27 $26.22 $26.27 $26.21 $26.27 $25.31 22,394
2020-10-26 $26.31 $26.31 $26.21 $26.23 $25.27 22,035
2020-10-23 $26.22 $26.23 $26.21 $26.22 $25.26 20,490
2020-10-22 $26.23 $26.26 $26.23 $26.26 $25.30 14,592
2020-10-21 $26.23 $26.23 $26.20 $26.22 $25.26 20,279
2020-10-20 $26.25 $26.26 $26.24 $26.26 $25.30 17,799
2020-10-19 $26.25 $26.28 $26.25 $26.26 $25.30 22,928
2020-10-16 $26.24 $26.28 $26.24 $26.27 $25.31 23,183
2020-10-15 $26.26 $26.27 $26.24 $26.25 $25.29 23,324
2020-10-14 $26.25 $26.26 $26.24 $26.26 $25.30 29,233
2020-10-13 $26.23 $26.28 $26.23 $26.26 $25.30 138,402
2020-10-12 $26.23 $26.27 $26.22 $26.26 $25.30 34,831
2020-10-09 $26.20 $26.25 $26.20 $26.22 $25.26 13,483
2020-10-08 $26.21 $26.25 $26.21 $26.23 $25.27 22,134
2020-10-07 $26.23 $26.26 $26.23 $26.25 $25.29 11,693
2020-10-06 $26.30 $26.30 $26.26 $26.29 $25.33 17,012
2020-10-05 $26.30 $26.32 $26.30 $26.31 $25.35 25,208
2020-10-02 $26.29 $26.32 $26.29 $26.31 $25.35 19,181
2020-10-01 $26.34 $26.34 $26.32 $26.33 $25.36 12,766
2020-09-30 $26.41 $26.41 $26.38 $26.39 $25.38 26,511
2020-09-29 $26.47 $26.47 $26.40 $26.42 $25.40 47,796
2020-09-28 $26.40 $26.44 $26.40 $26.43 $25.41 13,633
2020-09-25 $26.39 $26.48 $26.39 $26.48 $25.47 31,338
2020-09-24 $26.42 $26.43 $26.42 $26.43 $25.42 13,425
2020-09-23 $26.39 $26.42 $26.39 $26.41 $25.40 13,331
2020-09-22 $26.39 $26.43 $26.39 $26.40 $25.39 19,609
2020-09-21 $26.40 $26.42 $26.38 $26.38 $25.37 256,688
2020-09-18 $26.38 $26.42 $26.38 $26.42 $25.40 17,079
2020-09-17 $26.37 $26.40 $26.37 $26.39 $25.38 15,960
2020-09-16 $26.36 $26.39 $26.36 $26.39 $25.38 14,753
2020-09-15 $26.36 $26.40 $26.36 $26.40 $25.39 21,250
2020-09-14 $26.34 $26.39 $26.34 $26.37 $25.36 20,716
2020-09-11 $26.45 $26.45 $26.34 $26.38 $25.37 13,685
2020-09-10 $26.35 $26.37 $26.35 $26.36 $25.35 17,062
2020-09-09 $26.35 $27.51 $26.35 $26.38 $25.37 54,264
2020-09-08 $26.36 $26.40 $26.36 $26.36 $25.35 17,407
2020-09-04 $26.34 $26.36 $26.34 $26.36 $25.35 15,800
2020-09-03 $26.34 $26.41 $26.24 $26.41 $25.40 26,438
2020-09-02 $26.35 $26.39 $26.35 $26.37 $25.36 13,816
2020-09-01 $26.36 $26.44 $26.36 $26.40 $25.39 34,727
2020-08-31 $26.50 $26.50 $26.41 $26.44 $25.37 10,059
2020-08-28 $26.53 $26.53 $26.44 $26.46 $25.39 5,192
2020-08-27 $26.42 $26.43 $26.41 $26.42 $25.36 5,453
2020-08-26 $26.51 $26.51 $26.45 $26.47 $25.41 10,436
2020-08-25 $26.55 $26.55 $26.46 $26.51 $25.44 6,564
2020-08-24 $26.52 $26.55 $26.52 $26.55 $25.48 631
2020-08-21 $26.50 $26.54 $26.48 $26.49 $25.42 28,332
2020-08-20 $26.51 $26.51 $26.49 $26.49 $25.43 1,549
2020-08-19 $26.57 $26.57 $26.53 $26.53 $25.47 730
2020-08-18 $26.59 $26.60 $26.58 $26.59 $25.52 2,385
2020-08-17 $26.58 $26.59 $26.57 $26.59 $25.52 1,239
2020-08-14 $26.62 $26.62 $26.62 $26.62 $25.55 1
2020-08-13 $26.63 $26.65 $26.62 $26.62 $25.55 1,640
2020-08-12 $26.69 $26.69 $26.64 $26.66 $25.59 19,032
2020-08-11 $26.69 $26.73 $26.69 $26.71 $25.64 3,922
2020-08-10 $26.71 $26.71 $26.70 $26.70 $25.62 1,228
2020-08-07 $26.59 $26.64 $26.59 $26.64 $25.57 15,064
2020-08-06 $26.59 $26.62 $26.59 $26.61 $25.54 11,748
2020-08-05 $26.60 $26.60 $26.59 $26.59 $25.52 2,150
2020-08-04 $26.57 $26.58 $26.56 $26.57 $25.50 18,236
2020-08-03 $26.58 $26.60 $26.58 $26.59 $25.52 7,293
2020-07-31 $26.64 $26.64 $26.58 $26.58 $25.46 1,514
2020-07-30 $26.55 $26.56 $26.53 $26.53 $25.42 3,002
2020-07-29 $26.53 $26.57 $26.53 $26.54 $25.42 11,033
2020-07-28 $26.52 $26.55 $26.50 $26.51 $25.39 14,493
2020-07-27 $26.50 $26.51 $26.48 $26.50 $25.38 5,105
2020-07-24 $26.50 $26.51 $26.48 $26.49 $25.38 4,027
2020-07-23 $26.51 $26.51 $26.51 $26.51 $25.39 2,259
2020-07-22 $26.48 $26.48 $26.46 $26.47 $25.36 3,021
2020-07-21 $26.54 $26.54 $26.43 $26.43 $25.32 7,146
2020-07-20 $26.41 $26.45 $26.41 $26.43 $25.32 5,249
2020-07-17 $26.38 $26.39 $26.37 $26.37 $25.26 869
2020-07-16 $26.33 $26.41 $26.33 $26.37 $25.26 49,848
2020-07-15 $26.33 $26.33 $26.32 $26.33 $25.22 7,164
2020-07-14 $26.33 $26.33 $26.29 $26.31 $25.20 3,700
2020-07-13 $26.28 $26.28 $26.25 $26.26 $25.16 2,000
2020-07-10 $26.24 $26.24 $26.21 $26.22 $25.12 3,138
2020-07-09 $26.20 $26.20 $26.19 $26.19 $25.09 2,400
2020-07-08 $26.19 $26.19 $26.18 $26.19 $25.09 3,494
2020-07-07 $26.14 $26.19 $26.05 $26.17 $25.06 7,924
2020-07-06 $26.14 $26.15 $26.14 $26.15 $25.05 234
2020-07-02 $26.17 $26.18 $26.16 $26.16 $25.06 1,457
2020-07-01 $26.19 $26.19 $26.17 $26.19 $25.09 5,399
2020-06-30 $26.19 $26.19 $26.15 $26.17 $25.02 3,149
2020-06-29 $26.19 $26.20 $26.18 $26.20 $25.05 922
2020-06-26 $26.18 $26.19 $26.18 $26.18 $25.03 1,231
2020-06-25 $26.19 $26.20 $26.19 $26.19 $25.03 481
2020-06-24 $26.06 $26.18 $26.06 $26.15 $25.00 13,300
2020-06-23 $26.20 $26.20 $26.15 $26.19 $25.03 14,692
2020-06-22 $26.22 $26.22 $26.17 $26.20 $25.05 2,805
2020-06-19 $26.15 $26.16 $26.14 $26.15 $25.00 1,431
2020-06-18 $26.13 $26.15 $26.13 $26.15 $25.00 4,644
2020-06-17 $26.21 $26.21 $26.13 $26.16 $25.01 11,904
2020-06-16 $26.13 $26.14 $26.12 $26.13 $24.98 10,788
2020-06-15 $26.17 $26.18 $26.17 $26.17 $25.02 1,248
2020-06-12 $26.12 $26.12 $26.10 $26.12 $24.97 2,437
2020-06-11 $26.12 $26.12 $26.11 $26.11 $24.96 1,600
2020-06-10 $26.05 $26.09 $25.96 $26.08 $24.93 8,094
2020-06-09 $26.04 $26.08 $26.04 $26.08 $24.93 4,872
2020-06-08 $26.06 $26.06 $25.99 $26.01 $24.87 1,191
2020-06-05 $26.06 $26.06 $26.01 $26.02 $24.88 3,062
2020-06-04 $26.01 $26.03 $26.01 $26.03 $24.89 253
2020-06-03 $25.98 $26.00 $25.95 $25.95 $24.81 5,964
2020-06-02 $25.98 $25.98 $25.96 $25.98 $24.83 1,467
2020-06-01 $26.00 $26.00 $25.99 $25.99 $24.85 1,938
2020-05-29 $26.04 $26.04 $26.04 $26.04 $24.84 377
2020-05-28 $25.98 $25.99 $25.93 $25.93 $24.73 10,017
2020-05-27 $26.00 $26.05 $26.00 $26.01 $24.81 15,653
2020-05-26 $25.98 $26.01 $25.98 $25.98 $24.78 12,497
2020-05-22 $25.90 $25.98 $25.90 $25.97 $24.77 2,947
2020-05-21 $25.85 $25.88 $25.83 $25.87 $24.68 25,042
2020-05-20 $25.80 $25.80 $25.76 $25.78 $24.59 8,913
2020-05-19 $25.71 $25.77 $25.71 $25.77 $24.58 6,649
2020-05-18 $25.72 $25.72 $25.69 $25.69 $24.51 176
2020-05-15 $25.65 $25.66 $25.65 $25.66 $24.47 2,479
2020-05-14 $25.56 $25.66 $25.56 $25.60 $24.42 3,709
2020-05-13 $25.53 $25.53 $25.53 $25.53 $24.35 60
2020-05-12 $25.55 $25.57 $25.52 $25.55 $24.37 2,000
2020-05-11 $25.52 $25.55 $25.49 $25.50 $24.32 2,992
2020-05-08 $25.47 $25.57 $25.38 $25.44 $24.27 19,519
2020-05-07 $25.40 $25.41 $25.35 $25.36 $24.19 9,599
2020-05-06 $25.33 $25.33 $25.32 $25.32 $24.15 8,332
2020-05-05 $25.34 $25.34 $25.31 $25.31 $24.15 3,421
2020-05-04 $25.29 $25.29 $25.29 $25.29 $24.13 2,064
2020-05-01 $25.28 $25.29 $25.28 $25.29 $24.13 131
2020-04-30 $25.31 $25.35 $25.19 $25.24 $24.03 32,577
2020-04-29 $25.33 $25.40 $25.29 $25.30 $24.09 10,624
2020-04-28 $25.46 $25.46 $25.35 $25.37 $24.16 1,441
2020-04-27 $25.46 $25.46 $25.44 $25.44 $24.22 1,793
2020-04-24 $25.44 $25.48 $25.44 $25.47 $24.25 320
2020-04-23 $25.65 $25.65 $25.65 $25.65 $24.42 1
2020-04-22 $25.68 $25.70 $25.65 $25.65 $24.42 6,772
2020-04-21 $25.70 $25.70 $25.66 $25.68 $24.45 753
2020-04-20 $25.76 $25.78 $25.65 $25.74 $24.50 5,958
2020-04-17 $25.81 $25.82 $25.74 $25.75 $24.52 5,356
2020-04-16 $25.80 $25.80 $25.80 $25.80 $24.56 100
2020-04-15 $25.84 $25.87 $25.77 $25.80 $24.56 9,228
2020-04-14 $25.74 $25.76 $25.74 $25.76 $24.52 545
2020-04-13 $25.78 $26.04 $25.72 $25.72 $24.49 16,283
2020-04-09 $25.81 $25.82 $25.72 $25.76 $24.52 17,579
2020-04-08 $25.53 $25.55 $25.51 $25.51 $24.29 2,001
2020-04-07 $25.37 $25.37 $25.37 $25.37 $24.15 47
2020-04-06 $25.01 $25.01 $25.01 $25.01 $23.81 58
2020-04-03 $24.98 $25.27 $24.97 $25.01 $23.81 22,723
2020-04-02 $25.07 $25.08 $25.05 $25.05 $23.85 1,962
2020-04-01 $25.47 $25.49 $25.21 $25.22 $24.01 1,938
2020-03-31 $25.76 $25.77 $25.70 $25.73 $24.44 4,958
2020-03-30 $25.90 $25.90 $25.80 $25.80 $24.51 2,865
2020-03-27 $25.85 $25.92 $25.85 $25.89 $24.59 976
2020-03-26 $25.68 $25.81 $25.61 $25.81 $24.52 20,641
2020-03-25 $24.38 $25.01 $24.36 $25.01 $23.76 16,695
2020-03-24 $23.83 $23.96 $23.77 $23.93 $22.73 8,754
2020-03-23 $22.05 $23.82 $22.05 $23.81 $22.62 6,393
2020-03-20 $24.09 $24.36 $22.83 $23.89 $22.69 44,896
2020-03-19 $24.77 $24.77 $24.45 $24.45 $23.23 19,102
2020-03-18 $25.13 $25.16 $24.57 $24.83 $23.59 37,029
2020-03-17 $25.39 $25.51 $25.35 $25.38 $24.11 18,818
2020-03-16 $25.09 $25.39 $25.09 $25.28 $24.01 4,688
2020-03-13 $25.59 $25.79 $25.05 $25.72 $24.43 41,375
2020-03-12 $25.72 $25.72 $25.35 $25.37 $24.10 31,047
2020-03-11 $26.50 $26.50 $26.22 $26.22 $24.91 25,412
2020-03-10 $26.71 $26.71 $26.48 $26.48 $25.15 12,593
2020-03-09 $26.83 $26.83 $26.64 $26.64 $25.31 10,906
2020-03-06 $26.53 $26.67 $26.52 $26.52 $25.20 5,077
2020-03-05 $26.52 $26.52 $26.49 $26.50 $25.18 554
2020-03-04 $26.51 $26.51 $26.48 $26.48 $25.15 3,329
2020-03-03 $26.55 $26.55 $26.53 $26.53 $25.20 31,353
2020-03-02 $26.65 $26.65 $26.51 $26.53 $25.20 16,699
2020-02-28 $26.57 $26.57 $26.54 $26.56 $25.18 2,385
2020-02-27 $26.60 $26.61 $26.57 $26.61 $25.22 3,801
2020-02-26 $26.56 $26.57 $26.54 $26.56 $25.18 3,637
2020-02-25 $26.56 $26.58 $26.56 $26.56 $25.18 5,531
2020-02-24 $26.52 $26.54 $26.52 $26.52 $25.14 4,490
2020-02-21 $26.40 $26.40 $26.37 $26.38 $25.01 1,657
2020-02-20 $26.31 $26.36 $26.31 $26.31 $24.94 17,181
2020-02-19 $26.30 $26.30 $26.29 $26.29 $24.92 480
2020-02-18 $26.27 $26.29 $26.25 $26.27 $24.91 12,377
2020-02-14 $26.26 $26.27 $26.25 $26.25 $24.89 25,536
2020-02-13 $26.21 $26.25 $26.21 $26.21 $24.85 8,070
2020-02-12 $26.22 $26.29 $26.22 $26.25 $24.89 12,419
2020-02-11 $26.25 $26.25 $26.20 $26.20 $24.84 5,959
2020-02-10 $26.25 $26.25 $26.20 $26.20 $24.84 5,034
2020-02-07 $26.31 $26.31 $26.19 $26.22 $24.86 1,990
2020-02-06 $26.20 $26.22 $26.13 $26.16 $24.80 19,994
2020-02-05 $26.22 $26.22 $26.21 $26.21 $24.85 108
2020-02-04 $26.19 $26.22 $26.19 $26.22 $24.86 6,159
2020-02-03 $26.37 $26.37 $26.27 $26.27 $24.91 3,696
2020-01-31 $26.35 $26.38 $26.35 $26.37 $24.91 1,338
2020-01-30 $26.34 $26.34 $26.32 $26.32 $24.86 619
2020-01-29 $26.41 $26.41 $26.36 $26.36 $24.90 224
2020-01-28 $26.32 $26.32 $26.31 $26.31 $24.85 733
2020-01-27 $26.32 $26.33 $26.31 $26.33 $24.86 1,051
2020-01-24 $26.29 $26.29 $26.26 $26.26 $24.80 1,336
2020-01-23 $26.25 $26.25 $26.25 $26.25 $24.79 29
2020-01-22 $26.23 $26.23 $26.23 $26.23 $24.77 704
2020-01-21 $26.21 $26.21 $26.19 $26.21 $24.75 348
2020-01-17 $26.17 $26.17 $26.16 $26.16 $24.71 1,382
2020-01-16 $26.17 $26.17 $26.17 $26.17 $24.72 20
2020-01-15 $26.15 $26.19 $26.15 $26.17 $24.71 6,607
2020-01-14 $26.16 $26.16 $26.13 $26.13 $24.68 1,903
2020-01-13 $26.00 $26.09 $26.00 $26.09 $24.64 1,427
2020-01-10 $26.15 $26.15 $26.05 $26.05 $24.60 3,577
2020-01-09 $26.09 $26.11 $26.08 $26.08 $24.63 14,682
2020-01-08 $26.08 $26.09 $26.05 $26.07 $24.62 2,793
2020-01-07 $26.03 $26.10 $26.02 $26.09 $24.64 3,729
2020-01-06 $26.00 $26.01 $26.00 $26.01 $24.56 297
2020-01-03 $25.91 $26.04 $25.90 $25.99 $24.55 4,883
2020-01-02 $25.87 $25.91 $25.87 $25.88 $24.44 3,124
2019-12-31 $25.84 $25.86 $25.83 $25.85 $24.41 7,867
2019-12-30 $26.13 $26.26 $25.89 $25.91 $24.47 53,876
2019-12-27 $26.37 $26.37 $26.37 $26.37 $24.51 711
2019-12-26 $26.37 $26.37 $26.36 $26.36 $24.50 2,932
2019-12-24 $26.37 $26.37 $26.37 $26.37 $24.51 802
2019-12-23 $26.34 $26.38 $26.34 $26.36 $24.50 13,463
2019-12-20 $26.39 $26.39 $26.34 $26.34 $24.48 973
2019-12-19 $26.34 $26.37 $26.31 $26.34 $24.48 5,427
2019-12-18 $26.35 $26.35 $26.34 $26.34 $24.48 730
2019-12-17 $26.36 $26.36 $26.34 $26.36 $24.50 1,636
2019-12-16 $26.34 $26.36 $26.33 $26.33 $24.47 2,607
2019-12-13 $26.32 $26.35 $26.32 $26.33 $24.47 4,057
2019-12-12 $26.31 $26.32 $26.31 $26.32 $24.46 528
2019-12-11 $26.32 $26.32 $26.32 $26.32 $24.46 233
2019-12-10 $26.29 $26.30 $26.29 $26.29 $24.43 862
2019-12-09 $26.27 $26.27 $26.27 $26.27 $24.41 90
2019-12-06 $26.24 $26.26 $26.24 $26.25 $24.39 1,158
2019-12-05 $26.26 $26.26 $26.26 $26.26 $24.40 0
2019-12-04 $26.29 $26.29 $26.15 $26.15 $24.31 1,943
2019-12-03 $26.27 $26.27 $26.27 $26.27 $24.41 755
2019-12-02 $26.22 $26.22 $26.21 $26.21 $24.36 330
2019-11-29 $26.29 $26.29 $26.29 $26.29 $24.38 0
2019-11-27 $26.40 $26.40 $26.29 $26.29 $24.38 497
2019-11-26 $26.29 $26.29 $26.16 $26.27 $24.37 3,994
2019-11-25 $26.27 $26.27 $26.26 $26.26 $24.35 419
2019-11-22 $26.25 $26.26 $26.24 $26.25 $24.34 893
2019-11-21 $26.25 $26.25 $26.25 $26.25 $24.35 3,846
2019-11-20 $26.23 $26.27 $26.23 $26.27 $24.37 2,455
2019-11-19 $26.18 $26.18 $26.18 $26.18 $24.28 1,937
2019-11-18 $26.15 $26.18 $26.15 $26.18 $24.28 1,379
2019-11-15 $26.18 $26.18 $26.18 $26.18 $24.28 0
2019-11-14 $26.17 $26.22 $26.17 $26.19 $24.29 3,495
2019-11-13 $26.13 $26.20 $26.11 $26.12 $24.22 22,043
2019-11-12 $26.09 $26.09 $26.09 $26.09 $24.20 1
2019-11-11 $26.11 $26.16 $26.11 $26.15 $24.26 3,503
2019-11-08 $26.22 $26.22 $26.09 $26.09 $24.20 1,034
2019-11-07 $26.26 $26.26 $26.13 $26.13 $24.24 9,448
2019-11-06 $26.18 $26.19 $26.17 $26.19 $24.29 2,213
2019-11-05 $26.19 $26.20 $26.18 $26.18 $24.28 1,531
2019-11-04 $26.26 $26.26 $26.24 $26.24 $24.34 410
2019-11-01 $26.23 $26.26 $26.23 $26.25 $24.34 1,300
2019-10-31 $26.28 $26.32 $26.28 $26.31 $24.35 3,153
2019-10-30 $26.24 $26.24 $26.23 $26.23 $24.28 100
2019-10-29 $26.23 $26.26 $26.21 $26.26 $24.30 1,496
2019-10-28 $26.23 $26.29 $26.23 $26.23 $24.27 2,000
2019-10-25 $26.25 $26.25 $26.24 $26.24 $24.28 1,085
2019-10-24 $26.24 $26.24 $26.24 $26.24 $24.28 523
2019-10-23 $26.27 $26.27 $26.25 $26.25 $24.29 413
2019-10-22 $26.25 $26.30 $26.25 $26.26 $24.30 2,723
2019-10-21 $26.28 $26.28 $26.25 $26.25 $24.29 1,423
2019-10-18 $26.27 $26.27 $26.26 $26.27 $24.31 242
2019-10-17 $26.29 $26.29 $26.26 $26.26 $24.31 836
2019-10-16 $26.31 $26.31 $26.31 $26.31 $24.35 15
2019-10-15 $26.37 $26.37 $26.32 $26.32 $24.36 949
2019-10-14 $26.35 $26.35 $26.35 $26.35 $24.38 0
2019-10-11 $26.38 $26.38 $26.32 $26.33 $24.37 430
2019-10-10 $26.44 $26.44 $26.42 $26.43 $24.46 4,350
2019-10-09 $26.47 $26.47 $26.44 $26.44 $24.47 2,115
2019-10-08 $26.42 $26.46 $26.37 $26.46 $24.49 4,370
2019-10-07 $26.41 $26.41 $26.36 $26.36 $24.39 1,072
2019-10-04 $26.39 $26.45 $26.39 $26.42 $24.45 1,609
2019-10-03 $26.38 $26.39 $26.38 $26.39 $24.42 1,706
2019-10-02 $26.34 $26.34 $26.33 $26.33 $24.37 668
2019-10-01 $26.29 $26.29 $26.29 $26.29 $24.33 161
2019-09-30 $26.33 $26.34 $26.33 $26.33 $24.31 2,615
2019-09-27 $26.32 $26.32 $26.32 $26.32 $24.31 0
2019-09-26 $26.34 $26.34 $26.32 $26.32 $24.31 100
2019-09-25 $26.34 $26.34 $26.34 $26.34 $24.33 0
2019-09-24 $26.34 $26.34 $26.34 $26.34 $24.33 47
2019-09-23 $26.27 $26.30 $26.27 $26.30 $24.29 1,501
2019-09-20 $26.25 $26.29 $26.25 $26.26 $24.25 1,644
2019-09-19 $26.22 $26.22 $26.22 $26.22 $24.22 1
2019-09-18 $26.19 $26.19 $26.19 $26.19 $24.19 1,846
2019-09-17 $26.13 $26.13 $26.12 $26.12 $24.12 1,513
2019-09-16 $26.17 $26.17 $26.14 $26.15 $24.15 1,100
2019-09-13 $26.25 $26.25 $26.15 $26.15 $24.15 6,009
2019-09-12 $26.27 $26.27 $26.26 $26.27 $24.26 1,814
2019-09-11 $26.33 $26.40 $26.30 $26.32 $24.31 4,498
2019-09-10 $26.35 $26.35 $26.35 $26.35 $24.33 500
2019-09-09 $26.43 $26.44 $26.38 $26.38 $24.36 2,052
2019-09-06 $26.44 $26.44 $26.44 $26.44 $24.42 600
2019-09-05 $26.53 $26.53 $26.45 $26.45 $24.43 1,600
2019-09-04 $26.54 $26.56 $26.53 $26.56 $24.53 1,046
2019-09-03 $26.54 $26.54 $26.53 $26.53 $24.50 440
2019-08-30 $26.59 $26.61 $26.59 $26.61 $24.52 941
2019-08-29 $26.58 $26.59 $26.58 $26.58 $24.49 4,359
2019-08-28 $26.59 $26.59 $26.59 $26.59 $24.51 3
2019-08-27 $26.57 $26.57 $26.56 $26.56 $24.47 457
2019-08-26 $26.56 $26.56 $26.56 $26.56 $24.47 589
2019-08-23 $26.61 $26.61 $26.52 $26.54 $24.46 6,849
2019-08-22 $26.52 $26.52 $26.50 $26.50 $24.42 807
2019-08-21 $26.54 $26.54 $26.53 $26.54 $24.46 2,556
2019-08-20 $26.55 $26.55 $26.53 $26.53 $24.45 644
2019-08-19 $26.53 $26.54 $26.52 $26.52 $24.44 1,551
2019-08-16 $26.55 $26.55 $26.55 $26.55 $24.46 160
2019-08-15 $26.56 $26.60 $26.56 $26.57 $24.48 6,137
2019-08-14 $26.52 $26.56 $26.52 $26.55 $24.47 6,017
2019-08-13 $26.46 $26.47 $26.46 $26.46 $24.39 780
2019-08-12 $26.40 $26.46 $26.40 $26.44 $24.37 8,379
2019-08-09 $26.42 $26.42 $26.40 $26.40 $24.33 1,878
2019-08-08 $26.41 $26.42 $26.40 $26.41 $24.34 4,653
2019-08-07 $26.43 $26.44 $26.40 $26.43 $24.36 6,258
2019-08-06 $26.35 $26.35 $26.35 $26.35 $24.29 687
2019-08-05 $26.32 $26.35 $26.32 $26.34 $24.28 2,278
2019-08-02 $26.25 $26.26 $26.25 $26.25 $24.19 3,143
2019-08-01 $26.13 $26.21 $26.13 $26.21 $24.16 12,229
2019-07-31 $26.20 $26.20 $26.19 $26.19 $24.08 118
2019-07-30 $26.19 $26.19 $26.19 $26.19 $24.08 961
2019-07-29 $26.18 $26.18 $26.18 $26.18 $24.07 272
2019-07-26 $26.17 $26.17 $26.16 $26.16 $24.06 1,178
2019-07-25 $26.15 $26.17 $26.15 $26.17 $24.07 572
2019-07-24 $26.14 $26.15 $26.14 $26.15 $24.04 306
2019-07-23 $26.18 $26.18 $26.12 $26.13 $24.03 2,962
2019-07-22 $26.15 $26.17 $26.14 $26.14 $24.04 6,947
2019-07-19 $26.12 $26.13 $26.12 $26.13 $24.02 1,147
2019-07-18 $26.12 $26.12 $26.12 $26.12 $24.01 7
2019-07-17 $26.08 $26.11 $26.08 $26.11 $24.01 8,110
2019-07-16 $26.05 $26.07 $26.05 $26.06 $23.96 657
2019-07-15 $26.05 $26.05 $26.03 $26.05 $23.95 1,998
2019-07-12 $26.05 $26.05 $26.05 $26.05 $23.95 0
2019-07-11 $26.04 $26.04 $26.04 $26.04 $23.95 522
2019-07-10 $26.02 $26.05 $26.02 $26.03 $23.93 2,759
2019-07-09 $26.02 $26.07 $26.01 $26.01 $23.92 1,938
2019-07-08 $26.01 $26.01 $26.00 $26.00 $23.90 968
2019-07-05 $25.98 $25.98 $25.98 $25.98 $23.89 0
2019-07-03 $25.99 $25.99 $25.99 $25.99 $23.90 4
2019-07-02 $26.00 $26.06 $25.98 $26.06 $23.96 7,398
2019-07-01 $25.97 $25.97 $25.97 $25.97 $23.88 71
2019-06-28 $26.05 $26.10 $26.05 $26.06 $23.91 5,200
2019-06-27 $26.02 $26.07 $26.02 $26.03 $23.89 1,924
2019-06-26 $26.03 $26.03 $25.98 $25.98 $23.84 1,072
2019-06-25 $26.02 $26.05 $26.02 $26.02 $23.88 2,953
2019-06-24 $25.96 $26.03 $25.91 $26.02 $23.88 2,032
2019-06-21 $25.98 $26.01 $25.95 $25.98 $23.84 5,522
2019-06-20 $25.98 $25.98 $25.98 $25.98 $23.83 0
2019-06-19 $25.96 $25.96 $25.96 $25.96 $23.82 214
2019-06-18 $25.94 $25.98 $25.94 $25.97 $23.83 2,903
2019-06-17 $25.94 $25.95 $25.93 $25.93 $23.79 546
2019-06-14 $25.93 $25.95 $25.93 $25.93 $23.79 1,150
2019-06-13 $25.94 $25.96 $25.94 $25.94 $23.80 1,704
2019-06-12 $25.93 $25.93 $25.93 $25.93 $23.79 193
2019-06-11 $25.92 $25.94 $25.92 $25.92 $23.78 5,730
2019-06-10 $25.91 $25.91 $25.91 $25.91 $23.78 503
2019-06-07 $25.95 $25.95 $25.95 $25.95 $23.81 0
2019-06-06 $25.90 $25.93 $25.90 $25.92 $23.78 1,559
2019-06-05 $25.89 $25.91 $25.89 $25.91 $23.77 351
2019-06-04 $25.89 $25.89 $25.89 $25.89 $23.76 127
2019-06-03 $25.93 $25.93 $25.90 $25.90 $23.77 308
2019-05-31 $25.92 $25.95 $25.92 $25.95 $23.75 756
2019-05-30 $25.88 $25.88 $25.88 $25.88 $23.69 500
2019-05-29 $25.89 $25.89 $25.87 $25.87 $23.68 100
2019-05-28 $25.83 $25.86 $25.83 $25.86 $23.68 2,132
2019-05-24 $25.82 $25.82 $25.82 $25.82 $23.63 4
2019-05-23 $25.81 $25.81 $25.81 $25.81 $23.63 0
2019-05-22 $25.78 $25.78 $25.78 $25.78 $23.60 0
2019-05-21 $25.80 $25.80 $25.80 $25.80 $23.62 0
2019-05-20 $25.80 $25.80 $25.80 $25.80 $23.62 0
2019-05-17 $25.79 $25.79 $25.79 $25.79 $23.61 0
2019-05-16 $25.78 $25.78 $25.78 $25.78 $23.60 0
2019-05-15 $25.80 $25.80 $25.80 $25.80 $23.62 0
2019-05-14 $25.76 $25.79 $25.72 $25.78 $23.60 31,693
2019-05-13 $25.75 $25.75 $25.75 $25.75 $23.58 1
2019-05-10 $25.72 $25.76 $25.72 $25.74 $23.56 2,017
2019-05-09 $25.72 $25.72 $25.72 $25.72 $23.55 2
2019-05-08 $25.70 $25.71 $25.67 $25.67 $23.50 5,891
2019-05-07 $25.68 $25.68 $25.66 $25.66 $23.49 835
2019-05-06 $25.64 $25.64 $25.62 $25.64 $23.47 2,150
2019-05-03 $25.63 $25.63 $25.63 $25.63 $23.47 147
2019-05-02 $25.62 $25.64 $25.62 $25.62 $23.46 2,325
2019-05-01 $25.61 $25.61 $25.59 $25.59 $23.43 434
2019-04-30 $25.66 $25.66 $25.66 $25.66 $23.44 0
2019-04-29 $25.65 $25.65 $25.65 $25.65 $23.43 150
2019-04-26 $25.58 $25.67 $25.57 $25.60 $23.38 4,193
2019-04-25 $25.54 $25.54 $25.54 $25.54 $23.32 19
2019-04-24 $25.52 $25.54 $25.52 $25.54 $23.33 3,040
2019-04-23 $25.51 $25.51 $25.51 $25.51 $23.30 0
2019-04-22 $25.50 $25.50 $25.48 $25.48 $23.27 1,280
2019-04-18 $25.48 $25.48 $25.46 $25.46 $23.25 1,980
2019-04-17 $25.48 $25.48 $25.48 $25.48 $23.27 0
2019-04-16 $25.49 $25.49 $25.49 $25.49 $23.28 4
2019-04-15 $25.48 $25.48 $25.48 $25.48 $23.27 0
2019-04-12 $25.51 $25.51 $25.49 $25.49 $23.28 2,960
2019-04-11 $25.50 $25.50 $25.48 $25.48 $23.27 8,040
2019-04-10 $25.48 $25.48 $25.48 $25.48 $23.27 0
2019-04-09 $25.44 $25.49 $25.44 $25.47 $23.26 632
2019-04-08 $25.47 $25.47 $25.47 $25.47 $23.26 3
2019-04-05 $25.47 $25.47 $25.47 $25.47 $23.26 0
2019-04-04 $25.47 $25.47 $25.47 $25.47 $23.26 0
2019-04-03 $25.52 $25.52 $25.51 $25.51 $23.30 4,988
2019-04-02 $25.51 $25.51 $25.51 $25.51 $23.30 0
2019-04-01 $25.54 $25.55 $25.50 $25.50 $23.29 5,000
2019-03-29 $25.60 $25.60 $25.60 $25.60 $23.33 2,500
2019-03-28 $25.62 $25.62 $25.62 $25.62 $23.34 253
2019-03-27 $25.58 $25.58 $25.58 $25.58 $23.30 19
2019-03-26 $25.57 $25.57 $25.57 $25.57 $23.30 0
2019-03-25 $25.55 $25.55 $25.55 $25.55 $23.28 0
2019-03-22 $25.46 $25.48 $25.46 $25.48 $23.22 2,250
2019-03-21 $25.39 $25.39 $25.39 $25.39 $23.14 100
2019-03-20 $25.38 $25.38 $25.36 $25.36 $23.10 1,000
2019-03-19 $25.36 $25.36 $25.36 $25.36 $23.10 0
2019-03-18 $25.34 $25.34 $25.34 $25.34 $23.09 0
2019-03-15 $25.33 $25.34 $25.32 $25.32 $23.07 950
2019-03-14 $25.34 $25.34 $25.32 $25.32 $23.07 3,339
2019-03-13 $25.36 $25.36 $25.36 $25.36 $23.11 1
2019-03-12 $25.34 $25.34 $25.34 $25.34 $23.09 0
2019-03-11 $25.33 $25.33 $25.33 $25.33 $23.08 39
2019-03-08 $25.30 $25.30 $25.30 $25.30 $23.05 0
2019-03-07 $25.27 $25.28 $25.25 $25.25 $23.01 10,500
2019-03-06 $25.23 $25.23 $25.23 $25.23 $22.99 0
2019-03-05 $25.22 $25.22 $25.22 $25.22 $22.98 21
2019-03-04 $25.22 $25.22 $25.22 $25.22 $22.98 0
2019-03-01 $25.24 $25.24 $25.24 $25.24 $22.99 100
2019-02-28 $25.29 $25.32 $25.29 $25.31 $23.01 700
2019-02-27 $25.32 $25.32 $25.32 $25.32 $23.02 0
2019-02-26 $25.30 $25.31 $25.29 $25.29 $22.99 1,198
2019-02-25 $25.35 $25.35 $25.27 $25.27 $22.98 1,487
2019-02-22 $25.25 $25.25 $25.25 $25.25 $22.96 0
2019-02-21 $25.27 $25.27 $25.27 $25.27 $22.98 600
2019-02-20 $25.26 $25.30 $25.26 $25.30 $23.00 1,350
2019-02-19 $25.27 $25.30 $25.27 $25.30 $23.00 9,000
2019-02-15 $25.24 $25.24 $25.23 $25.23 $22.94 10,000
2019-02-14 $25.23 $25.23 $25.21 $25.21 $22.92 10,000
2019-02-13 $25.22 $25.26 $25.21 $25.23 $22.94 14,000
2019-02-12 $25.25 $25.25 $25.25 $25.25 $22.96 10,000
2019-02-11 $25.24 $25.25 $25.24 $25.25 $22.96 10,000
2019-02-08 $25.23 $25.23 $25.21 $25.21 $22.92 10,203
2019-02-07 $25.17 $25.18 $25.16 $25.16 $22.87 20,028
2019-02-06 $25.13 $25.13 $25.12 $25.13 $22.85 10,500
2019-02-05 $25.13 $25.13 $25.13 $25.13 $22.85 10,000
2019-02-04 $25.17 $25.17 $25.15 $25.15 $22.87 10,300
2019-02-01 $25.16 $25.16 $25.13 $25.15 $22.87 11,900
2019-01-31 $25.16 $25.19 $25.16 $25.16 $22.80 13,900
2019-01-30 $25.12 $25.12 $25.12 $25.12 $22.77 10,000
2019-01-29 $25.11 $25.16 $25.11 $25.13 $22.78 29,000
2019-01-28 $25.09 $25.09 $25.07 $25.07 $22.72 10,000
2019-01-25 $25.09 $25.09 $25.05 $25.07 $22.72 11,800
2019-01-24 $25.09 $25.09 $25.05 $25.07 $22.72 10,500
2019-01-23 $25.11 $25.11 $25.10 $25.10 $22.75 12,000
2019-01-22 $25.12 $25.12 $25.11 $25.11 $22.75 10,500
2019-01-18 $25.12 $25.12 $25.10 $25.10 $22.75 10,000
2019-01-17 $25.10 $25.10 $25.10 $25.10 $22.75 10,001
2019-01-16 $25.12 $25.12 $25.10 $25.10 $22.75 10,000
2019-01-15 $25.10 $25.10 $25.09 $25.09 $22.74 10,000
2019-01-14 $25.09 $25.09 $25.09 $25.09 $22.74 10,000
2019-01-11 $25.07 $25.09 $25.07 $25.09 $22.74 13,900
2019-01-10 $25.07 $25.07 $25.05 $25.05 $22.70 10,001
2019-01-09 $25.12 $25.12 $25.04 $25.05 $22.70 14,025
2019-01-08 $25.14 $25.16 $25.11 $25.12 $22.76 11,500
2019-01-07 $25.20 $25.20 $25.16 $25.17 $22.81 11,075
2019-01-04 $25.18 $25.18 $25.17 $25.17 $22.81 10,045
2019-01-03 $25.13 $25.26 $25.13 $25.15 $22.79 19,857
2019-01-02 $25.09 $25.09 $25.06 $25.06 $22.71 10,000
2018-12-31 $25.09 $25.09 $25.06 $25.06 $22.71 10,000
2018-12-28 $25.08 $25.08 $25.05 $25.05 $22.70 10,000
2018-12-27 $25.05 $25.05 $25.03 $25.03 $22.69 10,000
2018-12-26 $25.07 $25.07 $25.04 $25.04 $22.68 10,000
2018-12-24 $25.07 $25.07 $25.04 $25.04 $22.68 10,000
2018-12-21 $25.05 $25.05 $25.02 $25.02 $22.66 10,000
2018-12-20 $25.01 $25.01 $24.98 $24.98 $22.62 10,000
2018-12-19 $24.94 $24.94 $24.94 $24.94 $22.59 0
2018-12-18 $24.90 $24.90 $24.90 $24.90 $22.55 0
2018-12-17 $24.89 $24.89 $24.89 $24.89 $22.54 0
2018-12-14 $24.89 $24.89 $24.89 $24.89 $22.54 0
2018-12-13 $24.90 $24.90 $24.90 $24.90 $22.55 1
2018-12-12 $24.92 $24.92 $24.92 $24.92 $22.57 0
2018-12-11 $24.89 $24.92 $24.89 $24.92 $22.57 500
2018-12-10 $24.88 $24.88 $24.88 $24.88 $22.53 0
2018-12-07 $24.90 $24.90 $24.88 $24.88 $22.53 2,501
2018-12-06 $24.86 $24.86 $24.86 $24.86 $22.51 100
2018-12-04 $24.78 $24.78 $24.78 $24.78 $22.44 3,200
2018-12-03 $24.74 $24.74 $24.74 $24.74 $22.41 0
2018-11-30 $24.74 $24.74 $24.74 $24.74 $22.36 0
2018-11-29 $24.74 $24.74 $24.74 $24.74 $22.36 3,500
2018-11-28 $24.72 $24.72 $24.72 $24.72 $22.34 0
2018-11-27 $24.72 $24.72 $24.72 $24.72 $22.34 0
2018-11-26 $24.72 $24.72 $24.72 $24.72 $22.34 902
2018-11-23 $24.70 $24.70 $24.70 $24.70 $22.32 1,000
2018-11-21 $24.70 $24.70 $24.70 $24.70 $22.32 1,000
2018-11-20 $24.77 $24.77 $24.77 $24.77 $22.38 0
2018-11-19 $24.77 $24.77 $24.77 $24.77 $22.38 2
2018-11-16 $24.57 $24.77 $24.57 $24.77 $22.38 2,157
2018-11-15 $24.54 $24.54 $24.54 $24.54 $22.18 300
2018-11-14 $24.84 $24.84 $24.84 $24.84 $22.45 0
2018-11-13 $24.84 $24.84 $24.84 $24.84 $22.45 0
2018-11-12 $24.84 $24.84 $24.84 $24.84 $22.45 481
2018-11-09 $24.48 $24.48 $24.48 $24.48 $22.12 1,618
2018-11-08 $24.44 $24.44 $24.44 $24.44 $22.08 0
2018-11-07 $24.44 $24.44 $24.44 $24.44 $22.08 0
2018-11-06 $24.44 $24.44 $24.44 $24.44 $22.08 0
2018-11-05 $24.41 $24.44 $24.41 $24.44 $22.08 2,000
2018-11-02 $24.63 $24.63 $24.63 $24.63 $22.26 0
2018-11-01 $24.63 $24.63 $24.63 $24.63 $22.26 0
2018-10-31 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-30 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-29 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-26 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-25 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-24 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-23 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-22 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-19 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-18 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-17 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-16 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-15 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-12 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-11 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-10 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-09 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-08 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-05 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-04 $24.63 $24.63 $24.63 $24.63 $22.21 0
2018-10-03 $24.26 $24.26 $24.26 $24.26 $21.87 0
2018-10-02 $24.26 $24.26 $24.26 $24.26 $21.87 0
2018-10-01 $24.26 $24.26 $24.26 $24.26 $21.87 0
2018-09-28 $24.26 $24.26 $24.26 $24.26 $21.82 0
2018-09-27 $24.26 $24.26 $24.26 $24.26 $21.82 0
2018-09-26 $24.26 $24.26 $24.26 $24.26 $21.82 0
2018-09-25 $24.26 $24.26 $24.26 $24.26 $21.82 0
2018-09-24 $24.26 $24.26 $24.26 $24.26 $21.82 0
2018-09-21 $24.26 $24.26 $24.26 $24.26 $21.82 0
2018-09-20 $24.26 $24.26 $24.26 $24.26 $21.82 0
2018-09-19 $24.26 $24.26 $24.26 $24.26 $21.82 0
2018-09-18 $24.26 $24.26 $24.26 $24.26 $21.82 40
2018-09-17 $24.26 $24.26 $24.26 $24.26 $21.82 0
2018-09-14 $24.26 $24.26 $24.26 $24.26 $21.82 0
2018-09-13 $24.63 $24.63 $24.63 $24.63 $22.15 1
2018-09-12 $24.63 $24.63 $24.63 $24.63 $22.15 0
2018-09-11 $24.63 $24.63 $24.63 $24.63 $22.15 0
2018-09-10 $24.63 $24.63 $24.63 $24.63 $22.15 0
2018-09-07 $24.63 $24.63 $24.63 $24.63 $22.15 0
2018-09-06 $24.63 $24.63 $24.63 $24.63 $22.15 0
2018-09-05 $24.63 $24.63 $24.63 $24.63 $22.15 0
2018-09-04 $24.63 $24.63 $24.63 $24.63 $22.15 0
2018-08-31 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-30 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-29 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-28 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-27 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-24 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-23 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-22 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-21 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-20 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-17 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-16 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-15 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-14 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-13 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-10 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-09 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-08 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-07 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-06 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-03 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-02 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-08-01 $24.63 $24.63 $24.63 $24.63 $22.10 0
2018-07-31 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-30 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-27 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-26 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-25 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-24 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-23 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-20 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-19 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-18 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-17 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-16 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-13 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-12 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-11 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-10 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-09 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-06 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-05 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-03 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-07-02 $24.63 $24.63 $24.63 $24.63 $22.05 0
2018-06-29 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-28 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-27 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-26 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-25 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-22 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-21 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-20 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-19 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-18 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-15 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-14 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-13 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-12 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-11 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-08 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-07 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-06 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-05 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-04 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-06-01 $24.63 $24.63 $24.63 $24.63 $22.01 0
2018-05-31 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-30 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-29 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-25 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-24 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-23 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-22 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-21 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-18 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-17 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-16 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-15 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-14 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-11 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-10 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-09 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-08 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-07 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-04 $24.47 $24.47 $24.47 $24.47 $21.82 0
2018-05-03 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-02 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-05-01 $24.63 $24.63 $24.63 $24.63 $21.96 0
2018-04-30 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-27 $24.53 $24.53 $24.53 $24.53 $21.82 0
2018-04-26 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-25 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-24 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-23 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-20 $24.53 $24.53 $24.53 $24.53 $21.82 0
2018-04-19 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-18 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-17 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-16 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-13 $24.53 $24.53 $24.53 $24.53 $21.82 0
2018-04-12 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-11 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-10 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-09 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-06 $24.53 $24.53 $24.53 $24.53 $21.82 0
2018-04-05 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-04 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-03 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-04-02 $24.63 $24.63 $24.63 $24.63 $21.91 0
2018-03-29 $24.58 $24.58 $24.58 $24.58 $21.82 0
2018-03-28 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-27 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-26 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-23 $24.58 $24.58 $24.58 $24.58 $21.82 0
2018-03-22 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-21 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-20 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-19 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-16 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-15 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-14 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-13 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-12 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-09 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-08 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-07 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-06 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-05 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-02 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-03-01 $24.63 $24.63 $24.63 $24.63 $21.86 0
2018-02-28 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-27 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-26 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-23 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-22 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-21 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-20 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-16 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-15 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-14 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-13 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-12 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-09 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-08 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-07 $24.63 $24.63 $24.63 $24.63 $21.82 0
2018-02-06 $24.63 $24.63 $24.63 $24.63 $21.82 100
2018-02-05 $25.09 $25.09 $25.09 $25.09 $22.23 0
2018-02-02 $25.09 $25.09 $25.09 $25.09 $22.23 0
2018-02-01 $25.09 $25.09 $25.09 $25.09 $22.23 0
2018-01-31 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-30 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-29 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-26 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-25 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-24 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-23 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-22 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-19 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-18 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-17 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-16 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-12 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-11 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-10 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-09 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-08 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-05 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-04 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-03 $25.09 $25.09 $25.09 $25.09 $22.18 0
2018-01-02 $25.09 $25.09 $25.09 $25.09 $22.18 0
2017-12-29 $25.09 $25.09 $25.09 $25.09 $22.18 0
2017-12-28 $25.09 $25.09 $25.09 $25.09 $22.18 0
2017-12-27 $25.10 $25.10 $25.09 $25.09 $22.14 600
2017-12-26 $24.98 $24.98 $24.98 $24.98 $22.04 0
2017-12-22 $24.98 $24.98 $24.98 $24.98 $22.04 0
2017-12-21 $24.98 $24.98 $24.98 $24.98 $22.04 0
2017-12-20 $24.98 $24.98 $24.98 $24.98 $22.04 0
2017-12-19 $24.98 $24.98 $24.98 $24.98 $22.04 0
2017-12-18 $25.02 $25.02 $25.02 $25.02 $22.08 2
2017-12-15 $25.02 $25.02 $25.02 $25.02 $22.08 0
2017-12-14 $25.02 $25.02 $25.02 $25.02 $22.08 0
2017-12-13 $25.02 $25.02 $25.02 $25.02 $22.08 0
2017-12-12 $25.02 $25.02 $25.02 $25.02 $22.08 0
2017-12-11 $25.02 $25.02 $25.02 $25.02 $22.08 0
2017-12-08 $25.02 $25.02 $25.02 $25.02 $22.08 0
2017-12-07 $25.02 $25.02 $25.02 $25.02 $22.08 0
2017-12-06 $25.02 $25.02 $25.02 $25.02 $22.08 0
2017-12-05 $25.02 $25.02 $25.02 $25.02 $22.08 0
2017-12-04 $25.02 $25.02 $25.02 $25.02 $22.08 0
2017-12-01 $25.02 $25.02 $25.02 $25.02 $22.08 0
2017-11-30 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-29 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-28 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-27 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-24 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-22 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-21 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-20 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-17 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-16 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-15 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-14 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-13 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-10 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-09 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-08 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-07 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-06 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-03 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-02 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-11-01 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-10-31 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-10-30 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-10-27 $25.02 $25.02 $25.02 $25.02 $22.04 501
2017-10-26 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-10-25 $25.02 $25.02 $25.02 $25.02 $22.04 0
2017-10-24 $25.02 $25.02 $25.02 $25.02 $22.04 198,500
2017-10-23 $25.05 $25.05 $25.02 $25.02 $22.04 200,100
2017-10-20 $25.03 $25.03 $25.03 $25.03 $22.05 0
2017-10-19 $25.03 $25.03 $25.03 $25.03 $22.05 200,000
2017-10-18 $25.07 $25.07 $25.02 $25.07 $22.08 600,500

IQ MacKay Municipal Intermediate ETF (MMIT) News Headlines

Recent IQ MacKay Municipal Intermediate ETF (MMIT) News
Similar Companies to IQ MacKay Municipal Intermediate ETF (MMIT) 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.