IQ 500 International ETF (IQIN) Exchange: NYSE ARCA
Data as of March 28, 2024
$34.04 ($-0.05) -0.14%
IQ 500 International ETF - Daily Information
Click for more stock information on IQ 500 International ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $34.09 |
Previous Close | $34.04 |
High | $34.11 |
Low | $34.04 |
Adjusted Open | $34.09 |
Previous Adjusted Close | $34.04 |
Adjusted High | $34.11 |
Adjusted Low | $34.04 |
About IQ 500 International ETF (IQIN)
The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Fund invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in the Underlying Index (“Underlying Index Components”). The Underlying Index consists of a number of Underlying Index Components selected in accordance with IndexIQ’s rules-based methodology. Such Underlying Index Components will include primarily non-U.S. equity securities. In addition, the Fund may invest up to 20% of its net assets in investments not included in its Underlying Index, but which the Advisor believes will help the Fund track the Underlying Index. The Fund may also invest in one or more financial instruments, including but not limited to futures contracts and swap agreements (collectively, “Financial Instruments”). The securities that are eligible for inclusion in the Underlying Index are common stock of non-U.S. companies headquartered in developed countries outside the U.S. All eligible securities must have a minimum of 52-week average daily trade volume of $5 million and 100,000 shares as well as have commenced trading at least two (2) full quarters prior to the annual reconstitution. Additionally, eligible securities must have a minimum market capitalization of at least $1 billion and a minimum average market capitalization of $1 billion at the time of the annual reconstitution. As of June 30, 2020, the market capitalization range of the companies included in the Underlying Index was $656.4 million to $329.1 billion. As of June 30, 2020, the Underlying Index consisted of securities issued by companies domiciled in the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and United Kingdom. The Underlying Index Components are selected and weighted utilizing a rules-based methodology (“Methodology”) incorporating fundamental factors. The Methodology ranks the universe of eligible securities based on three fundamental factors: Sales (over annual period), Market Share (over annual period), and Operating Margin (3-year average). The Market Share and Operating Margin ranks are determined relative to other eligible securities within the same sector, while the Sales rank is determined relative to all securities within the eligible universe. A composite rank of the three factors is derived as an equal weighted average. The top 500 securities, based on the composite rank, are included in the Index. The weighting of each security within the Index is derived based on the relative value of each security’s composite score. The Index is reconstituted and rebalanced once a year. At time of the annual rebalance, no single component may have a weighting greater than 5% of the Index. In addition to the annual rebalance, on a quarterly basis the weight of any security that exceeds 10% of the Index is reduced to a maximum weight of 10% and the excess amounts are redistributed proportionately among the other Index components. To the extent the Underlying Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Underlying Index. As of June 30, 2020, the primary sectors within the Underlying Index are consumer goods, consumer discretionary and industrials. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Strategies of the Fund.”
Invest in IQ 500 International ETF (IQIN)
Historical Stock Data for IQ 500 International ETF (IQIN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $34.09 | $34.11 | $34.04 | $34.04 | $34.04 | 10,103 |
2024-03-22 | $34.19 | $34.19 | $34.09 | $34.09 | $34.09 | 4,412 |
2024-03-21 | $34.22 | $34.22 | $34.16 | $34.16 | $34.16 | 4,602 |
2024-03-20 | $33.85 | $34.19 | $33.84 | $34.19 | $34.19 | 4,235 |
2024-03-19 | $33.81 | $33.87 | $33.71 | $33.84 | $33.84 | 20,656 |
2024-03-18 | $33.69 | $33.71 | $33.69 | $33.69 | $33.69 | 1,222 |
2024-03-15 | $33.84 | $33.84 | $33.61 | $33.73 | $33.73 | 44,515 |
2024-03-14 | $33.76 | $33.76 | $33.40 | $33.50 | $33.50 | 32,535 |
2024-03-13 | $33.72 | $33.75 | $33.70 | $33.72 | $33.72 | 14,867 |
2024-03-12 | $33.63 | $33.73 | $33.63 | $33.73 | $33.73 | 4,214 |
2024-03-11 | $33.44 | $33.54 | $33.43 | $33.51 | $33.51 | 172,447 |
2024-03-08 | $34.07 | $34.07 | $33.76 | $33.78 | $33.78 | 2,098 |
2024-03-07 | $33.82 | $33.85 | $33.81 | $33.85 | $33.85 | 1,381 |
2024-03-06 | $33.66 | $33.66 | $33.52 | $33.55 | $33.55 | 1,520 |
2024-03-05 | $33.28 | $33.28 | $33.14 | $33.20 | $33.20 | 2,598 |
2024-03-04 | $33.14 | $33.14 | $33.09 | $33.11 | $33.11 | 2,591 |
2024-03-01 | $33.12 | $33.26 | $33.05 | $33.25 | $33.25 | 2,780 |
2024-02-29 | $33.15 | $33.15 | $33.05 | $33.05 | $33.05 | 151 |
2024-02-28 | $33.00 | $33.03 | $32.98 | $32.98 | $32.98 | 4,492 |
2024-02-27 | $33.21 | $33.21 | $33.08 | $33.12 | $33.12 | 4,510 |
2024-02-26 | $33.03 | $33.03 | $32.98 | $33.01 | $33.01 | 2,970 |
2024-02-23 | $33.08 | $33.11 | $33.05 | $33.10 | $33.10 | 4,738 |
2024-02-22 | $33.07 | $33.07 | $32.99 | $33.05 | $33.05 | 3,337 |
2024-02-21 | $32.69 | $32.76 | $32.67 | $32.76 | $32.76 | 3,178 |
2024-02-20 | $32.80 | $32.80 | $32.66 | $32.68 | $32.68 | 6,683 |
2024-02-16 | $32.61 | $32.62 | $32.53 | $32.53 | $32.53 | 2,917 |
2024-02-15 | $32.34 | $32.52 | $32.34 | $32.52 | $32.52 | 1,037 |
2024-02-14 | $32.08 | $32.18 | $32.03 | $32.16 | $32.16 | 12,202 |
2024-02-13 | $32.23 | $32.23 | $31.82 | $31.90 | $31.90 | 28,171 |
2024-02-12 | $32.30 | $32.51 | $32.30 | $32.40 | $32.40 | 546,298 |
2024-02-09 | $32.27 | $32.34 | $32.20 | $32.34 | $32.34 | 6,084 |
2024-02-08 | $32.38 | $32.38 | $32.22 | $32.30 | $32.30 | 4,377 |
2024-02-07 | $32.46 | $32.46 | $32.33 | $32.39 | $32.39 | 10,857 |
2024-02-06 | $32.33 | $32.45 | $32.28 | $32.45 | $32.45 | 24,702 |
2024-02-05 | $32.34 | $32.34 | $32.26 | $32.26 | $32.26 | 5,089 |
2024-02-02 | $32.51 | $32.54 | $32.42 | $32.53 | $32.53 | 6,830 |
2024-02-01 | $32.67 | $32.82 | $32.61 | $32.82 | $32.82 | 4,619 |
2024-01-31 | $32.88 | $32.88 | $32.51 | $32.52 | $32.52 | 6,004 |
2024-01-30 | $32.59 | $32.66 | $32.54 | $32.66 | $32.66 | 4,653 |
2024-01-29 | $32.48 | $32.73 | $32.48 | $32.71 | $32.71 | 3,363 |
2024-01-26 | $32.54 | $32.58 | $32.52 | $32.54 | $32.54 | 5,312 |
2024-01-25 | $32.55 | $32.55 | $32.33 | $32.48 | $32.48 | 5,953 |
2024-01-24 | $32.59 | $32.59 | $32.43 | $32.43 | $32.43 | 2,534 |
2024-01-23 | $32.26 | $32.29 | $32.16 | $32.29 | $32.29 | 3,699 |
2024-01-22 | $32.33 | $32.47 | $32.33 | $32.39 | $32.39 | 6,925 |
2024-01-19 | $32.11 | $32.27 | $32.02 | $32.27 | $32.27 | 5,755 |
2024-01-18 | $32.10 | $32.25 | $32.10 | $32.25 | $32.25 | 2,416 |
2024-01-17 | $31.99 | $32.05 | $31.89 | $32.05 | $32.05 | 23,040 |
2024-01-16 | $32.64 | $32.64 | $32.30 | $32.36 | $32.36 | 11,181 |
2024-01-12 | $33.07 | $33.07 | $32.78 | $32.83 | $32.83 | 13,240 |
2024-01-11 | $32.80 | $32.80 | $32.47 | $32.74 | $32.74 | 118,898 |
2024-01-10 | $32.82 | $32.82 | $32.68 | $32.71 | $32.71 | 16,089 |
2024-01-09 | $32.65 | $32.65 | $32.54 | $32.55 | $32.55 | 6,465 |
2024-01-08 | $32.67 | $32.87 | $32.67 | $32.87 | $32.87 | 17,856 |
2024-01-05 | $32.60 | $32.76 | $32.54 | $32.58 | $32.58 | 2,064 |
2024-01-04 | $32.48 | $32.60 | $32.48 | $32.52 | $32.52 | 6,356 |
2024-01-03 | $32.27 | $32.37 | $32.22 | $32.31 | $32.31 | 2,314 |
2024-01-02 | $32.60 | $32.70 | $32.53 | $32.54 | $32.54 | 12,552 |
2023-12-29 | $32.77 | $32.80 | $32.75 | $32.78 | $32.78 | 2,984 |
2023-12-28 | $32.90 | $32.91 | $32.75 | $32.75 | $32.75 | 7,505 |
2023-12-27 | $33.26 | $33.40 | $33.26 | $33.35 | $32.86 | 10,407 |
2023-12-26 | $33.11 | $33.24 | $33.11 | $33.22 | $32.73 | 2,687 |
2023-12-22 | $33.16 | $33.18 | $33.01 | $33.07 | $33.07 | 5,112 |
2023-12-21 | $32.83 | $32.97 | $32.77 | $32.97 | $32.97 | 5,739 |
2023-12-20 | $32.90 | $32.90 | $32.50 | $32.50 | $32.50 | 10,642 |
2023-12-19 | $32.77 | $32.81 | $32.75 | $32.80 | $32.80 | 18,570 |
2023-12-18 | $32.68 | $32.68 | $32.47 | $32.53 | $32.53 | 7,238 |
2023-12-15 | $32.80 | $32.80 | $32.46 | $32.46 | $32.46 | 17,384 |
2023-12-14 | $32.70 | $32.88 | $32.70 | $32.80 | $32.80 | 10,125 |
2023-12-13 | $32.11 | $32.61 | $32.00 | $32.61 | $32.61 | 11,645 |
2023-12-12 | $32.05 | $32.17 | $31.99 | $32.16 | $32.16 | 173,973 |
2023-12-11 | $32.21 | $32.21 | $32.09 | $32.19 | $32.19 | 21,764 |
2023-12-08 | $32.03 | $32.15 | $32.02 | $32.12 | $32.12 | 6,000 |
2023-12-07 | $31.95 | $32.13 | $31.95 | $32.11 | $32.11 | 7,696 |
2023-12-06 | $32.13 | $32.14 | $31.89 | $31.89 | $31.89 | 9,366 |
2023-12-05 | $31.84 | $31.84 | $31.77 | $31.77 | $31.77 | 2,948 |
2023-12-04 | $31.80 | $31.86 | $31.78 | $31.84 | $31.84 | 10,948 |
2023-12-01 | $31.81 | $32.17 | $31.81 | $32.14 | $32.14 | 7,473 |
2023-11-30 | $31.76 | $31.83 | $31.74 | $31.80 | $31.80 | 8,489 |
2023-11-29 | $31.88 | $31.96 | $31.80 | $31.84 | $31.84 | 7,885 |
2023-11-28 | $31.81 | $31.81 | $31.72 | $31.81 | $31.81 | 12,283 |
2023-11-27 | $31.70 | $31.74 | $31.66 | $31.72 | $31.72 | 16,329 |
2023-11-24 | $31.77 | $31.78 | $31.77 | $31.78 | $31.78 | 1,372 |
2023-11-22 | $31.51 | $31.51 | $31.43 | $31.49 | $31.49 | 5,557 |
2023-11-21 | $31.71 | $31.71 | $31.45 | $31.45 | $31.45 | 9,682 |
2023-11-20 | $31.64 | $31.68 | $31.64 | $31.64 | $31.64 | 2,147 |
2023-11-17 | $31.39 | $31.60 | $31.39 | $31.58 | $31.58 | 36,751 |
2023-11-16 | $31.18 | $31.19 | $31.04 | $31.12 | $31.12 | 20,762 |
2023-11-15 | $31.30 | $31.30 | $31.19 | $31.22 | $31.22 | 5,832 |
2023-11-14 | $31.14 | $31.30 | $31.08 | $31.30 | $31.30 | 9,070 |
2023-11-13 | $30.30 | $30.56 | $30.30 | $30.54 | $30.54 | 5,933 |
2023-11-10 | $30.37 | $30.42 | $30.21 | $30.39 | $30.39 | 10,538 |
2023-11-09 | $30.62 | $30.62 | $30.20 | $30.20 | $30.20 | 27,428 |
2023-11-08 | $30.30 | $30.30 | $30.09 | $30.18 | $30.18 | 11,432 |
2023-11-07 | $30.35 | $30.37 | $30.27 | $30.35 | $30.35 | 9,854 |
2023-11-06 | $30.79 | $30.79 | $30.58 | $30.63 | $30.63 | 16,391 |
2023-11-03 | $30.78 | $30.88 | $30.74 | $30.82 | $30.82 | 14,044 |
2023-11-02 | $30.28 | $30.48 | $30.28 | $30.48 | $30.48 | 16,413 |
2023-11-01 | $29.77 | $29.90 | $29.70 | $29.90 | $29.90 | 19,878 |
2023-10-31 | $29.54 | $29.63 | $29.54 | $29.63 | $29.63 | 16,665 |
2023-10-30 | $29.41 | $29.49 | $29.35 | $29.49 | $29.49 | 590 |
2023-10-27 | $29.60 | $29.60 | $29.10 | $29.12 | $29.12 | 15,258 |
2023-10-26 | $29.36 | $29.36 | $29.07 | $29.15 | $29.15 | 21,819 |
2023-10-25 | $29.34 | $29.50 | $29.32 | $29.33 | $29.33 | 3,583 |
2023-10-24 | $29.51 | $29.51 | $29.38 | $29.48 | $29.48 | 5,275 |
2023-10-23 | $29.41 | $29.51 | $29.18 | $29.37 | $29.37 | 14,801 |
2023-10-20 | $29.49 | $29.49 | $29.39 | $29.39 | $29.39 | 3,007 |
2023-10-19 | $30.12 | $30.12 | $29.65 | $29.65 | $29.65 | 3,755 |
2023-10-18 | $30.26 | $30.26 | $29.87 | $29.88 | $29.88 | 4,826 |
2023-10-17 | $30.31 | $30.45 | $30.31 | $30.36 | $30.36 | 1,852 |
2023-10-16 | $30.16 | $30.34 | $30.16 | $30.34 | $30.34 | 2,742 |
2023-10-13 | $30.37 | $30.37 | $30.04 | $30.08 | $30.08 | 11,181 |
2023-10-12 | $30.72 | $30.72 | $30.24 | $30.32 | $30.32 | 6,202 |
2023-10-11 | $30.67 | $30.68 | $30.54 | $30.57 | $30.57 | 100,683 |
2023-10-10 | $30.56 | $30.58 | $30.46 | $30.55 | $30.55 | 3,878 |
2023-10-09 | $29.86 | $30.07 | $29.84 | $30.07 | $30.07 | 534 |
2023-10-06 | $29.69 | $30.07 | $29.56 | $30.03 | $30.03 | 10,288 |
2023-10-05 | $29.68 | $29.78 | $29.66 | $29.75 | $29.75 | 5,362 |
2023-10-04 | $29.40 | $29.47 | $29.24 | $29.45 | $29.45 | 8,753 |
2023-10-03 | $29.70 | $29.70 | $29.57 | $29.61 | $29.61 | 672 |
2023-10-02 | $30.26 | $30.26 | $29.99 | $30.02 | $30.02 | 5,281 |
2023-09-29 | $30.65 | $30.67 | $30.54 | $30.54 | $30.54 | 1,904 |
2023-09-28 | $30.78 | $30.78 | $30.76 | $30.77 | $30.77 | 5,382 |
2023-09-27 | $30.49 | $30.54 | $30.49 | $30.54 | $30.54 | 869 |
2023-09-26 | $30.82 | $30.82 | $30.60 | $30.60 | $30.60 | 4,166 |
2023-09-25 | $30.84 | $31.00 | $30.84 | $31.00 | $31.00 | 1,096 |
2023-09-22 | $31.15 | $31.16 | $31.15 | $31.16 | $31.16 | 544 |
2023-09-21 | $31.31 | $31.35 | $31.20 | $31.20 | $31.20 | 3,745 |
2023-09-20 | $31.93 | $31.93 | $31.63 | $31.63 | $31.63 | 2,923 |
2023-09-19 | $31.90 | $31.90 | $31.77 | $31.77 | $31.77 | 4,815 |
2023-09-18 | $31.59 | $31.67 | $31.59 | $31.67 | $31.67 | 1,745 |
2023-09-15 | $31.80 | $31.90 | $31.68 | $31.69 | $31.69 | 9,557 |
2023-09-14 | $31.69 | $31.75 | $31.60 | $31.74 | $31.74 | 27,259 |
2023-09-13 | $31.32 | $31.36 | $31.25 | $31.27 | $31.27 | 3,145 |
2023-09-12 | $31.41 | $31.41 | $31.34 | $31.38 | $31.38 | 33,495 |
2023-09-11 | $31.40 | $31.40 | $31.39 | $31.39 | $31.39 | 175 |
2023-09-08 | $31.08 | $31.08 | $30.99 | $31.00 | $31.00 | 4,951 |
2023-09-07 | $31.08 | $31.08 | $30.96 | $31.03 | $31.03 | 3,120 |
2023-09-06 | $31.08 | $31.12 | $31.00 | $31.10 | $31.10 | 3,042 |
2023-09-05 | $31.44 | $31.44 | $31.12 | $31.12 | $31.12 | 4,587 |
2023-09-01 | $31.77 | $31.77 | $31.34 | $31.38 | $31.38 | 7,385 |
2023-08-31 | $31.40 | $31.47 | $31.27 | $31.38 | $31.38 | 6,961 |
2023-08-30 | $31.39 | $31.39 | $31.34 | $31.37 | $31.37 | 3,771 |
2023-08-29 | $31.06 | $31.39 | $30.99 | $31.39 | $31.39 | 4,649 |
2023-08-28 | $31.00 | $31.04 | $30.97 | $31.02 | $31.02 | 5,228 |
2023-08-25 | $30.75 | $30.75 | $30.59 | $30.73 | $30.73 | 5,465 |
2023-08-24 | $30.63 | $30.73 | $30.51 | $30.51 | $30.51 | 4,992 |
2023-08-23 | $30.85 | $30.91 | $30.74 | $30.86 | $30.86 | 7,887 |
2023-08-22 | $30.93 | $30.93 | $30.62 | $30.62 | $30.62 | 2,568 |
2023-08-21 | $30.62 | $30.68 | $30.59 | $30.68 | $30.68 | 3,100 |
2023-08-18 | $30.45 | $30.64 | $30.45 | $30.58 | $30.58 | 2,848 |
2023-08-17 | $30.68 | $30.70 | $30.56 | $30.57 | $30.57 | 4,362 |
2023-08-16 | $30.98 | $30.98 | $30.71 | $30.71 | $30.71 | 592 |
2023-08-15 | $31.24 | $31.24 | $30.93 | $30.97 | $30.97 | 14,900 |
2023-08-14 | $31.12 | $31.32 | $31.12 | $31.31 | $31.31 | 4,515 |
2023-08-11 | $31.49 | $31.49 | $31.48 | $31.48 | $31.48 | 473 |
2023-08-10 | $31.95 | $31.99 | $31.63 | $31.63 | $31.63 | 72,488 |
2023-08-09 | $31.62 | $31.64 | $31.49 | $31.55 | $31.55 | 3,642 |
2023-08-08 | $31.28 | $31.52 | $31.28 | $31.52 | $31.52 | 15,694 |
2023-08-07 | $31.65 | $31.72 | $31.65 | $31.72 | $31.72 | 7,754 |
2023-08-04 | $31.77 | $31.80 | $31.50 | $31.50 | $31.50 | 2,232 |
2023-08-03 | $31.28 | $31.41 | $31.28 | $31.34 | $31.34 | 1,534 |
2023-08-02 | $31.80 | $31.80 | $31.45 | $31.46 | $31.46 | 2,837 |
2023-08-01 | $32.14 | $32.14 | $31.99 | $32.03 | $32.03 | 1,944 |
2023-07-31 | $32.34 | $32.45 | $32.34 | $32.37 | $32.37 | 1,497 |
2023-07-28 | $32.40 | $32.40 | $32.37 | $32.37 | $32.37 | 690 |
2023-07-27 | $32.39 | $32.45 | $32.21 | $32.21 | $32.21 | 571 |
2023-07-26 | $32.18 | $32.32 | $32.17 | $32.32 | $32.32 | 3,288 |
2023-07-25 | $32.28 | $32.29 | $32.24 | $32.26 | $32.26 | 3,333 |
2023-07-24 | $32.26 | $32.26 | $32.20 | $32.20 | $32.20 | 2,837 |
2023-07-21 | $32.12 | $32.24 | $32.12 | $32.22 | $32.22 | 5,085 |
2023-07-20 | $32.31 | $32.31 | $32.15 | $32.16 | $32.16 | 4,061 |
2023-07-19 | $32.23 | $32.23 | $32.21 | $32.22 | $32.22 | 4,115 |
2023-07-18 | $32.21 | $32.21 | $32.11 | $32.15 | $32.15 | 2,662 |
2023-07-17 | $31.81 | $31.91 | $31.81 | $31.91 | $31.91 | 507 |
2023-07-14 | $32.03 | $32.08 | $31.92 | $31.92 | $31.92 | 7,688 |
2023-07-13 | $32.12 | $32.19 | $32.12 | $32.19 | $32.19 | 831 |
2023-07-12 | $31.74 | $31.84 | $31.63 | $31.77 | $31.77 | 5,665 |
2023-07-11 | $31.18 | $31.28 | $31.10 | $31.27 | $31.27 | 144,805 |
2023-07-10 | $30.99 | $31.04 | $30.98 | $31.04 | $31.04 | 1,798 |
2023-07-07 | $30.75 | $31.04 | $30.75 | $30.99 | $30.99 | 14,509 |
2023-07-06 | $30.70 | $30.70 | $30.55 | $30.57 | $30.57 | 5,863 |
2023-07-05 | $31.13 | $31.19 | $31.03 | $31.12 | $31.12 | 12,606 |
2023-07-03 | $31.44 | $31.51 | $31.41 | $31.48 | $31.48 | 5,473 |
2023-06-30 | $31.26 | $31.35 | $31.26 | $31.30 | $31.30 | 6,442 |
2023-06-29 | $31.73 | $31.77 | $31.73 | $31.76 | $30.97 | 8,209 |
2023-06-28 | $31.80 | $31.84 | $31.71 | $31.82 | $31.03 | 5,876 |
2023-06-27 | $31.54 | $31.70 | $31.54 | $31.70 | $30.91 | 2,906 |
2023-06-26 | $31.44 | $31.55 | $31.42 | $31.48 | $30.70 | 4,669 |
2023-06-23 | $31.34 | $31.43 | $31.32 | $31.36 | $30.58 | 2,353 |
2023-06-22 | $31.85 | $31.85 | $31.84 | $31.84 | $31.06 | 430 |
2023-06-21 | $32.00 | $32.12 | $32.00 | $32.06 | $31.27 | 2,399 |
2023-06-20 | $32.29 | $32.29 | $31.89 | $31.93 | $31.14 | 4,783 |
2023-06-16 | $32.44 | $32.51 | $32.31 | $32.31 | $32.31 | 81,962 |
2023-06-15 | $32.28 | $32.44 | $32.12 | $32.41 | $32.41 | 3,639 |
2023-06-14 | $32.28 | $32.28 | $32.12 | $32.14 | $32.14 | 2,568 |
2023-06-13 | $31.94 | $32.01 | $31.92 | $31.93 | $31.93 | 3,671 |
2023-06-12 | $31.50 | $31.61 | $31.49 | $31.55 | $31.55 | 5,528 |
2023-06-09 | $31.45 | $31.48 | $31.45 | $31.45 | $31.45 | 3,460 |
2023-06-08 | $31.37 | $31.48 | $31.35 | $31.45 | $31.45 | 4,156 |
2023-06-07 | $31.31 | $31.31 | $31.07 | $31.13 | $31.13 | 8,762 |
2023-06-06 | $31.28 | $31.35 | $31.26 | $31.35 | $31.35 | 1,896 |
2023-06-05 | $31.02 | $31.06 | $31.02 | $31.03 | $31.03 | 1,250 |
2023-06-02 | $31.18 | $31.18 | $31.10 | $31.16 | $31.16 | 3,600 |
2023-06-01 | $30.63 | $30.75 | $30.63 | $30.70 | $30.70 | 7,882 |
2023-05-31 | $30.38 | $30.38 | $30.05 | $30.20 | $30.20 | 9,026 |
2023-05-30 | $30.77 | $30.77 | $30.60 | $30.61 | $30.61 | 4,827 |
2023-05-26 | $30.80 | $30.86 | $30.76 | $30.83 | $30.83 | 14,196 |
2023-05-25 | $30.93 | $30.93 | $30.67 | $30.67 | $30.67 | 4,159 |
2023-05-24 | $30.78 | $30.86 | $30.78 | $30.81 | $30.81 | 8,313 |
2023-05-23 | $31.36 | $31.36 | $31.18 | $31.18 | $31.18 | 4,924 |
2023-05-22 | $31.50 | $31.51 | $31.50 | $31.51 | $31.51 | 2,803 |
2023-05-19 | $31.50 | $31.50 | $31.43 | $31.49 | $31.49 | 1,337 |
2023-05-18 | $31.30 | $31.36 | $31.20 | $31.36 | $31.36 | 7,671 |
2023-05-17 | $31.50 | $31.55 | $31.35 | $31.49 | $31.49 | 195,101 |
2023-05-16 | $31.37 | $31.44 | $31.33 | $31.33 | $31.33 | 4,277 |
2023-05-15 | $31.50 | $31.70 | $31.50 | $31.63 | $31.63 | 9,660 |
2023-05-12 | $31.42 | $31.43 | $31.40 | $31.43 | $31.43 | 1,065 |
2023-05-11 | $31.43 | $31.49 | $31.38 | $31.49 | $31.49 | 2,477 |
2023-05-10 | $31.92 | $31.92 | $31.55 | $31.70 | $31.70 | 10,320 |
2023-05-09 | $31.71 | $31.83 | $31.69 | $31.80 | $31.80 | 8,888 |
2023-05-08 | $31.89 | $31.89 | $31.74 | $31.76 | $31.76 | 3,260 |
2023-05-05 | $31.65 | $31.80 | $31.65 | $31.74 | $31.74 | 10,061 |
2023-05-04 | $31.32 | $31.32 | $31.23 | $31.26 | $31.26 | 8,547 |
2023-05-03 | $31.39 | $31.49 | $31.38 | $31.38 | $31.38 | 13,318 |
2023-05-02 | $31.41 | $31.41 | $31.12 | $31.31 | $31.31 | 22,288 |
2023-05-01 | $32.00 | $32.00 | $31.68 | $31.74 | $31.74 | 8,771 |
2023-04-28 | $31.53 | $31.74 | $31.53 | $31.70 | $31.70 | 11,229 |
2023-04-27 | $31.60 | $31.69 | $31.50 | $31.69 | $31.69 | 4,496 |
2023-04-26 | $31.59 | $31.59 | $31.28 | $31.34 | $31.34 | 4,336 |
2023-04-25 | $31.57 | $31.57 | $31.27 | $31.27 | $31.27 | 5,463 |
2023-04-24 | $31.76 | $31.76 | $31.66 | $31.72 | $31.72 | 7,566 |
2023-04-21 | $31.68 | $31.68 | $31.56 | $31.67 | $31.67 | 5,207 |
2023-04-20 | $31.54 | $31.61 | $31.47 | $31.51 | $31.51 | 9,026 |
2023-04-19 | $31.57 | $31.61 | $31.57 | $31.61 | $31.61 | 2,650 |
2023-04-18 | $31.63 | $31.71 | $31.63 | $31.70 | $31.70 | 6,401 |
2023-04-17 | $31.42 | $31.53 | $31.40 | $31.53 | $31.53 | 7,595 |
2023-04-14 | $31.58 | $31.58 | $31.45 | $31.52 | $31.52 | 5,061 |
2023-04-13 | $31.63 | $31.70 | $31.53 | $31.70 | $31.70 | 3,446 |
2023-04-12 | $31.49 | $31.49 | $31.30 | $31.30 | $31.30 | 7,103 |
2023-04-11 | $31.15 | $31.34 | $31.11 | $31.11 | $31.11 | 184,457 |
2023-04-10 | $31.09 | $31.09 | $30.89 | $31.07 | $31.07 | 14,339 |
2023-04-06 | $31.05 | $31.14 | $31.05 | $31.11 | $31.11 | 8,033 |
2023-04-05 | $31.04 | $31.04 | $30.92 | $30.98 | $30.98 | 4,297 |
2023-04-04 | $31.38 | $31.38 | $31.21 | $31.22 | $31.22 | 2,373 |
2023-04-03 | $31.14 | $31.25 | $31.09 | $31.24 | $31.24 | 6,161 |
2023-03-31 | $30.86 | $31.00 | $30.86 | $30.95 | $30.95 | 2,107 |
2023-03-30 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 1,055 |
2023-03-29 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 61 |
2023-03-28 | $30.13 | $30.13 | $30.11 | $30.11 | $30.11 | 2,914 |
2023-03-27 | $29.90 | $30.01 | $29.84 | $29.98 | $29.98 | 2,386 |
2023-03-24 | $29.53 | $29.74 | $29.52 | $29.64 | $29.64 | 11,109 |
2023-03-23 | $30.41 | $30.41 | $29.74 | $29.88 | $29.88 | 3,886 |
2023-03-22 | $29.99 | $30.14 | $29.87 | $29.87 | $29.87 | 6,307 |
2023-03-21 | $29.82 | $29.94 | $29.82 | $29.94 | $29.94 | 1,403 |
2023-03-20 | $29.20 | $29.54 | $29.20 | $29.51 | $29.51 | 2,069 |
2023-03-17 | $29.15 | $29.15 | $28.96 | $28.97 | $28.97 | 7,781 |
2023-03-16 | $28.86 | $29.37 | $28.80 | $29.32 | $29.32 | 6,242 |
2023-03-15 | $28.88 | $29.01 | $28.73 | $29.01 | $29.01 | 2,951 |
2023-03-14 | $29.90 | $29.90 | $29.79 | $29.90 | $29.90 | 2,631 |
2023-03-13 | $29.70 | $29.82 | $29.59 | $29.68 | $29.68 | 5,501 |
2023-03-10 | $30.19 | $30.31 | $29.97 | $29.99 | $29.99 | 2,015 |
2023-03-09 | $30.70 | $30.70 | $30.17 | $30.25 | $30.25 | 149,664 |
2023-03-08 | $30.53 | $30.53 | $30.33 | $30.41 | $30.41 | 22,542 |
2023-03-07 | $30.76 | $30.76 | $30.29 | $30.29 | $30.29 | 10,775 |
2023-03-06 | $30.75 | $30.76 | $30.75 | $30.76 | $30.76 | 4,938 |
2023-03-03 | $30.60 | $30.83 | $30.60 | $30.83 | $30.83 | 1,399 |
2023-03-02 | $30.25 | $30.35 | $30.22 | $30.33 | $30.33 | 7,434 |
2023-03-01 | $30.32 | $30.39 | $30.23 | $30.31 | $30.31 | 9,839 |
2023-02-28 | $30.33 | $30.33 | $30.09 | $30.10 | $30.10 | 23,224 |
2023-02-27 | $30.29 | $30.30 | $30.22 | $30.26 | $30.26 | 3,435 |
2023-02-24 | $29.97 | $29.97 | $29.82 | $29.87 | $29.87 | 1,475 |
2023-02-23 | $30.37 | $30.38 | $30.16 | $30.38 | $30.38 | 1,283 |
2023-02-22 | $30.29 | $30.29 | $30.09 | $30.12 | $30.12 | 2,887 |
2023-02-21 | $30.64 | $30.65 | $30.30 | $30.36 | $30.36 | 115,083 |
2023-02-17 | $30.61 | $30.77 | $30.61 | $30.75 | $30.75 | 3,065 |
2023-02-16 | $30.74 | $30.75 | $30.58 | $30.58 | $30.58 | 2,069 |
2023-02-15 | $30.51 | $30.66 | $30.51 | $30.65 | $30.65 | 4,502 |
2023-02-14 | $30.60 | $30.79 | $30.54 | $30.76 | $30.76 | 6,380 |
2023-02-13 | $30.57 | $30.70 | $30.57 | $30.70 | $30.70 | 7,108 |
2023-02-10 | $30.47 | $30.47 | $30.44 | $30.44 | $30.44 | 432 |
2023-02-09 | $31.04 | $31.04 | $30.49 | $30.49 | $30.49 | 12,232 |
2023-02-08 | $30.71 | $30.71 | $30.37 | $30.38 | $30.38 | 10,172 |
2023-02-07 | $30.22 | $30.57 | $30.20 | $30.57 | $30.57 | 2,895 |
2023-02-06 | $30.41 | $30.41 | $30.25 | $30.31 | $30.31 | 1,699 |
2023-02-03 | $30.93 | $30.93 | $30.55 | $30.61 | $30.61 | 1,804 |
2023-02-02 | $31.00 | $31.00 | $30.49 | $30.92 | $30.92 | 4,684 |
2023-02-01 | $30.69 | $31.13 | $30.63 | $31.02 | $31.02 | 4,678 |
2023-01-31 | $30.57 | $30.74 | $30.50 | $30.74 | $30.74 | 2,972 |
2023-01-30 | $30.67 | $30.68 | $30.52 | $30.52 | $30.52 | 1,112 |
2023-01-27 | $30.63 | $30.78 | $30.63 | $30.75 | $30.75 | 2,570 |
2023-01-26 | $30.75 | $30.75 | $30.73 | $30.73 | $30.73 | 421 |
2023-01-25 | $30.48 | $30.70 | $30.48 | $30.69 | $30.69 | 3,360 |
2023-01-24 | $30.36 | $30.54 | $30.36 | $30.50 | $30.50 | 7,316 |
2023-01-23 | $30.37 | $30.46 | $30.37 | $30.43 | $30.43 | 2,689 |
2023-01-20 | $30.12 | $30.39 | $30.12 | $30.39 | $30.39 | 7,967 |
2023-01-19 | $30.00 | $30.11 | $30.00 | $30.09 | $30.09 | 1,244 |
2023-01-18 | $30.33 | $30.33 | $30.12 | $30.12 | $30.12 | 5,654 |
2023-01-17 | $30.33 | $30.33 | $30.18 | $30.21 | $30.21 | 3,589 |
2023-01-13 | $29.95 | $30.11 | $29.95 | $30.10 | $30.10 | 3,562 |
2023-01-12 | $29.98 | $30.01 | $29.64 | $29.99 | $29.99 | 4,904 |
2023-01-11 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 136 |
2023-01-10 | $29.31 | $29.35 | $29.30 | $29.30 | $29.30 | 230,251 |
2023-01-09 | $29.46 | $29.56 | $29.30 | $29.30 | $29.30 | 2,785 |
2023-01-06 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 320 |
2023-01-05 | $28.56 | $28.61 | $28.43 | $28.45 | $28.45 | 9,619 |
2023-01-04 | $28.61 | $28.73 | $28.61 | $28.68 | $28.68 | 1,229 |
2023-01-03 | $28.45 | $28.48 | $28.44 | $28.44 | $28.44 | 642 |
2022-12-30 | $28.29 | $28.33 | $28.20 | $28.28 | $28.28 | 3,034 |
2022-12-29 | $28.24 | $28.53 | $28.24 | $28.50 | $28.50 | 3,364 |
2022-12-28 | $28.50 | $28.50 | $28.41 | $28.41 | $28.07 | 949 |
2022-12-27 | $28.71 | $28.72 | $28.68 | $28.68 | $28.35 | 1,870 |
2022-12-23 | $28.65 | $28.66 | $28.60 | $28.66 | $28.32 | 3,203 |
2022-12-22 | $28.70 | $28.70 | $28.35 | $28.51 | $28.17 | 4,200 |
2022-12-21 | $28.73 | $28.73 | $28.72 | $28.72 | $28.38 | 165 |
2022-12-20 | $28.54 | $28.54 | $28.49 | $28.49 | $28.15 | 1,886 |
2022-12-19 | $28.49 | $28.49 | $28.24 | $28.29 | $27.96 | 2,208 |
2022-12-16 | $28.23 | $28.29 | $28.20 | $28.29 | $27.96 | 5,487 |
2022-12-15 | $28.41 | $28.49 | $28.41 | $28.49 | $28.15 | 756 |
2022-12-14 | $29.24 | $29.56 | $29.04 | $29.15 | $28.81 | 3,930 |
2022-12-13 | $29.76 | $29.76 | $29.17 | $29.19 | $28.85 | 16,740 |
2022-12-12 | $29.12 | $29.12 | $28.74 | $28.82 | $28.48 | 276,871 |
2022-12-09 | $29.01 | $29.01 | $28.87 | $28.87 | $28.87 | 1,660 |
2022-12-08 | $28.85 | $28.90 | $28.83 | $28.85 | $28.85 | 841 |
2022-12-07 | $28.93 | $28.93 | $28.74 | $28.77 | $28.77 | 4,833 |
2022-12-06 | $28.79 | $28.80 | $28.70 | $28.70 | $28.70 | 2,614 |
2022-12-05 | $29.07 | $29.07 | $28.82 | $28.82 | $28.82 | 2,317 |
2022-12-02 | $29.04 | $29.29 | $29.04 | $29.29 | $29.29 | 227 |
2022-12-01 | $29.20 | $29.29 | $29.14 | $29.25 | $29.25 | 4,572 |
2022-11-30 | $28.95 | $29.12 | $28.95 | $29.12 | $29.12 | 1,702 |
2022-11-29 | $28.67 | $28.70 | $28.65 | $28.68 | $28.68 | 2,674 |
2022-11-28 | $28.77 | $28.77 | $28.58 | $28.58 | $28.58 | 249 |
2022-11-25 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 29 |
2022-11-23 | $28.72 | $28.86 | $28.72 | $28.79 | $28.79 | 2,607 |
2022-11-22 | $28.29 | $28.56 | $28.29 | $28.56 | $28.56 | 284 |
2022-11-21 | $27.97 | $28.07 | $27.97 | $28.05 | $28.05 | 1,331 |
2022-11-18 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 136 |
2022-11-17 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 124 |
2022-11-16 | $28.60 | $28.60 | $28.28 | $28.28 | $28.28 | 2,118 |
2022-11-15 | $28.48 | $28.50 | $28.24 | $28.30 | $28.30 | 1,280 |
2022-11-14 | $28.12 | $28.23 | $28.12 | $28.16 | $28.16 | 329,469 |
2022-11-11 | $28.39 | $28.48 | $28.39 | $28.48 | $28.48 | 2,013 |
2022-11-10 | $27.66 | $27.96 | $27.65 | $27.96 | $27.96 | 4,322 |
2022-11-09 | $26.82 | $26.82 | $26.64 | $26.66 | $26.66 | 405 |
2022-11-08 | $27.22 | $27.22 | $26.89 | $27.06 | $27.06 | 358 |
2022-11-07 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 5 |
2022-11-04 | $26.61 | $26.62 | $26.61 | $26.62 | $26.62 | 237 |
2022-11-03 | $25.69 | $25.69 | $25.64 | $25.64 | $25.64 | 302 |
2022-11-02 | $26.15 | $26.48 | $25.83 | $25.83 | $25.83 | 633 |
2022-11-01 | $26.12 | $26.22 | $26.12 | $26.17 | $26.17 | 1,146 |
2022-10-31 | $25.98 | $25.98 | $25.89 | $25.91 | $25.91 | 5,522 |
2022-10-28 | $26.00 | $26.14 | $26.00 | $26.14 | $26.14 | 1,412 |
2022-10-27 | $26.00 | $26.00 | $25.92 | $25.92 | $25.92 | 203 |
2022-10-26 | $26.20 | $26.20 | $26.11 | $26.11 | $26.11 | 814 |
2022-10-25 | $25.87 | $25.87 | $25.81 | $25.87 | $25.87 | 1,247 |
2022-10-24 | $25.33 | $25.37 | $25.33 | $25.37 | $25.37 | 158 |
2022-10-21 | $25.02 | $25.34 | $25.02 | $25.34 | $25.34 | 178 |
2022-10-20 | $25.14 | $25.18 | $24.90 | $24.90 | $24.90 | 1,428 |
2022-10-19 | $24.90 | $24.90 | $24.86 | $24.90 | $24.90 | 1,793 |
2022-10-18 | $25.00 | $25.12 | $25.00 | $25.12 | $25.12 | 252 |
2022-10-17 | $25.04 | $25.04 | $25.02 | $25.02 | $25.02 | 139 |
2022-10-14 | $24.97 | $24.97 | $24.40 | $24.40 | $24.40 | 1,478 |
2022-10-13 | $24.86 | $24.86 | $24.79 | $24.82 | $24.82 | 386 |
2022-10-12 | $24.24 | $24.28 | $24.24 | $24.24 | $24.24 | 2,323 |
2022-10-11 | $24.58 | $24.68 | $24.34 | $24.34 | $24.34 | 41,588 |
2022-10-10 | $24.76 | $24.76 | $24.56 | $24.59 | $24.59 | 5,181 |
2022-10-07 | $24.73 | $24.73 | $24.61 | $24.61 | $24.61 | 233 |
2022-10-06 | $25.07 | $25.07 | $24.97 | $24.97 | $24.97 | 695 |
2022-10-05 | $25.28 | $25.48 | $25.28 | $25.39 | $25.39 | 1,713 |
2022-10-04 | $25.51 | $25.78 | $25.51 | $25.78 | $25.78 | 338 |
2022-10-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 25 |
2022-09-30 | $24.36 | $24.36 | $24.21 | $24.21 | $24.21 | 3,298 |
2022-09-29 | $24.23 | $24.41 | $24.23 | $24.39 | $24.39 | 1,014 |
2022-09-28 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 153 |
2022-09-27 | $24.42 | $24.51 | $24.04 | $24.16 | $24.16 | 2,869 |
2022-09-26 | $24.40 | $24.47 | $24.32 | $24.32 | $24.32 | 1,660 |
2022-09-23 | $24.81 | $24.81 | $24.65 | $24.71 | $24.71 | 251 |
2022-09-22 | $25.65 | $25.71 | $25.61 | $25.66 | $25.66 | 325 |
2022-09-21 | $25.83 | $25.90 | $25.60 | $25.60 | $25.60 | 1,730 |
2022-09-20 | $26.16 | $26.16 | $25.89 | $25.99 | $25.99 | 3,427 |
2022-09-19 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 33 |
2022-09-16 | $26.25 | $26.27 | $26.19 | $26.27 | $26.27 | 2,496 |
2022-09-15 | $26.48 | $26.57 | $26.39 | $26.40 | $26.40 | 2,780 |
2022-09-14 | $26.68 | $26.71 | $26.54 | $26.59 | $26.59 | 4,217 |
2022-09-13 | $27.04 | $27.04 | $26.48 | $26.48 | $26.48 | 3,220 |
2022-09-12 | $27.41 | $27.48 | $27.39 | $27.39 | $27.39 | 110,710 |
2022-09-09 | $26.94 | $27.00 | $26.83 | $27.00 | $27.00 | 2,606 |
2022-09-08 | $26.24 | $26.35 | $26.24 | $26.35 | $26.35 | 1,011 |
2022-09-07 | $26.04 | $26.37 | $26.04 | $26.37 | $26.37 | 1,684 |
2022-09-06 | $26.33 | $26.37 | $26.15 | $26.15 | $26.15 | 10,139 |
2022-09-02 | $26.86 | $26.86 | $26.30 | $26.30 | $26.30 | 477 |
2022-09-01 | $26.35 | $26.46 | $26.35 | $26.46 | $26.46 | 421 |
2022-08-31 | $26.99 | $26.99 | $26.81 | $26.81 | $26.81 | 302 |
2022-08-30 | $27.17 | $27.17 | $27.01 | $27.01 | $27.01 | 4,545 |
2022-08-29 | $27.02 | $27.29 | $27.02 | $27.20 | $27.20 | 4,598 |
2022-08-26 | $27.91 | $27.91 | $27.12 | $27.12 | $27.12 | 4,721 |
2022-08-25 | $27.69 | $27.80 | $27.66 | $27.80 | $27.80 | 2,005 |
2022-08-24 | $27.59 | $27.62 | $27.51 | $27.56 | $27.56 | 12,523 |
2022-08-23 | $27.52 | $27.64 | $27.51 | $27.54 | $27.54 | 2,445 |
2022-08-22 | $27.65 | $27.65 | $27.38 | $27.39 | $27.39 | 5,114 |
2022-08-19 | $28.08 | $28.08 | $27.85 | $27.89 | $27.89 | 4,136 |
2022-08-18 | $28.49 | $28.49 | $28.21 | $28.25 | $28.25 | 1,456 |
2022-08-17 | $28.30 | $28.53 | $28.23 | $28.37 | $28.37 | 17,310 |
2022-08-16 | $28.47 | $28.64 | $28.47 | $28.60 | $28.60 | 2,742 |
2022-08-15 | $28.56 | $28.58 | $28.45 | $28.54 | $28.54 | 18,520 |
2022-08-12 | $28.67 | $28.82 | $28.67 | $28.81 | $28.81 | 87,879 |
2022-08-11 | $28.68 | $28.70 | $28.56 | $28.59 | $28.59 | 11,536 |
2022-08-10 | $28.54 | $28.58 | $28.54 | $28.58 | $28.58 | 1,214 |
2022-08-09 | $27.87 | $27.87 | $27.81 | $27.84 | $27.84 | 3,404 |
2022-08-08 | $28.07 | $28.07 | $27.99 | $27.99 | $27.99 | 576 |
2022-08-05 | $27.96 | $27.96 | $27.74 | $27.90 | $27.90 | 14,337 |
2022-08-04 | $28.00 | $28.03 | $27.97 | $28.01 | $28.01 | 4,241 |
2022-08-03 | $27.98 | $28.00 | $27.78 | $28.00 | $28.00 | 5,002 |
2022-08-02 | $28.13 | $28.13 | $27.84 | $27.84 | $27.84 | 11,259 |
2022-08-01 | $28.32 | $28.32 | $28.16 | $28.18 | $28.18 | 6,368 |
2022-07-29 | $27.99 | $28.11 | $27.99 | $28.11 | $28.11 | 2,246 |
2022-07-28 | $27.63 | $27.78 | $27.63 | $27.78 | $27.78 | 5,584 |
2022-07-27 | $27.23 | $27.63 | $27.23 | $27.63 | $27.63 | 948 |
2022-07-26 | $27.26 | $27.26 | $27.07 | $27.07 | $27.07 | 5,817 |
2022-07-25 | $27.37 | $27.47 | $27.34 | $27.44 | $27.44 | 7,193 |
2022-07-22 | $27.45 | $27.45 | $27.21 | $27.21 | $27.21 | 1,202 |
2022-07-21 | $27.12 | $27.37 | $27.12 | $27.37 | $27.37 | 2,002 |
2022-07-20 | $27.28 | $27.34 | $27.13 | $27.16 | $27.16 | 6,452 |
2022-07-19 | $27.23 | $27.40 | $27.23 | $27.37 | $27.37 | 14,400 |
2022-07-18 | $26.92 | $26.92 | $26.61 | $26.61 | $26.61 | 4,480 |
2022-07-15 | $26.46 | $26.47 | $26.38 | $26.42 | $26.42 | 2,885 |
2022-07-14 | $25.82 | $26.09 | $25.74 | $26.07 | $26.07 | 5,277 |
2022-07-13 | $26.29 | $26.61 | $26.29 | $26.52 | $26.52 | 2,498 |
2022-07-12 | $26.52 | $26.70 | $26.47 | $26.56 | $26.56 | 4,648 |
2022-07-11 | $26.65 | $26.68 | $26.52 | $26.52 | $26.52 | 360,177 |
2022-07-08 | $27.00 | $27.05 | $26.91 | $27.05 | $27.05 | 1,672 |
2022-07-07 | $26.87 | $26.91 | $26.85 | $26.88 | $26.88 | 4,183 |
2022-07-06 | $26.34 | $26.44 | $26.31 | $26.44 | $26.44 | 769 |
2022-07-05 | $26.35 | $26.58 | $26.34 | $26.58 | $26.58 | 7,094 |
2022-07-01 | $26.96 | $27.31 | $26.96 | $27.31 | $27.31 | 587 |
2022-06-30 | $26.90 | $27.17 | $26.87 | $27.17 | $27.17 | 938 |
2022-06-29 | $27.65 | $27.65 | $27.42 | $27.42 | $27.42 | 3,027 |
2022-06-28 | $28.07 | $28.07 | $27.64 | $27.64 | $27.64 | 1,212 |
2022-06-27 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 24 |
2022-06-24 | $27.39 | $27.77 | $27.39 | $27.77 | $27.77 | 2,586 |
2022-06-23 | $27.15 | $27.20 | $27.08 | $27.20 | $27.20 | 749 |
2022-06-22 | $27.60 | $27.60 | $27.42 | $27.42 | $27.42 | 1,733 |
2022-06-21 | $28.31 | $28.31 | $28.31 | $28.31 | $27.64 | 92 |
2022-06-17 | $28.04 | $28.06 | $27.94 | $27.95 | $27.29 | 12,970 |
2022-06-16 | $28.08 | $28.13 | $28.05 | $28.13 | $27.47 | 1,501 |
2022-06-15 | $28.60 | $28.85 | $28.55 | $28.85 | $28.16 | 1,460 |
2022-06-14 | $28.70 | $28.70 | $28.12 | $28.30 | $27.63 | 4,571 |
2022-06-13 | $28.63 | $28.63 | $28.48 | $28.48 | $27.80 | 3,315 |
2022-06-10 | $29.47 | $29.54 | $29.44 | $29.50 | $28.80 | 6,366 |
2022-06-09 | $30.64 | $30.64 | $30.15 | $30.15 | $29.43 | 4,300 |
2022-06-08 | $30.81 | $30.81 | $30.72 | $30.72 | $29.99 | 287,139 |
2022-06-07 | $30.86 | $31.14 | $30.86 | $31.14 | $30.40 | 2,492 |
2022-06-06 | $31.23 | $31.23 | $30.97 | $31.00 | $30.27 | 6,831 |
2022-06-03 | $30.81 | $30.88 | $30.79 | $30.84 | $30.11 | 1,939 |
2022-06-02 | $31.25 | $31.29 | $31.24 | $31.24 | $30.50 | 5,894 |
2022-06-01 | $30.77 | $30.77 | $30.72 | $30.72 | $29.99 | 416 |
2022-05-31 | $30.99 | $31.04 | $30.85 | $30.90 | $30.17 | 1,209 |
2022-05-27 | $31.05 | $31.12 | $31.05 | $31.12 | $30.38 | 2,212 |
2022-05-26 | $30.88 | $30.88 | $30.88 | $30.88 | $30.14 | 92 |
2022-05-25 | $30.54 | $30.54 | $30.50 | $30.50 | $29.77 | 284 |
2022-05-24 | $30.37 | $30.37 | $30.37 | $30.37 | $29.65 | 7 |
2022-05-23 | $30.35 | $30.46 | $30.35 | $30.46 | $29.74 | 1,013 |
2022-05-20 | $29.96 | $29.96 | $29.96 | $29.96 | $29.25 | 7 |
2022-05-19 | $29.87 | $29.87 | $29.80 | $29.80 | $29.09 | 1,360 |
2022-05-18 | $29.70 | $29.74 | $29.52 | $29.52 | $28.82 | 1,306 |
2022-05-17 | $30.04 | $30.18 | $30.04 | $30.14 | $29.42 | 935 |
2022-05-16 | $29.78 | $29.79 | $29.62 | $29.62 | $28.92 | 1,511 |
2022-05-13 | $29.15 | $29.55 | $29.15 | $29.55 | $28.85 | 235,059 |
2022-05-12 | $28.73 | $29.01 | $28.67 | $28.82 | $28.13 | 2,031 |
2022-05-11 | $29.00 | $29.02 | $28.86 | $28.86 | $28.17 | 1,251 |
2022-05-10 | $29.26 | $29.26 | $28.98 | $28.98 | $28.29 | 1,738 |
2022-05-09 | $29.02 | $29.17 | $28.90 | $28.90 | $28.21 | 826 |
2022-05-06 | $29.66 | $29.66 | $29.60 | $29.62 | $28.92 | 1,058 |
2022-05-05 | $29.72 | $29.72 | $29.57 | $29.65 | $28.95 | 2,568 |
2022-05-04 | $30.58 | $30.58 | $30.58 | $30.58 | $29.85 | 16 |
2022-05-03 | $30.06 | $30.06 | $30.06 | $30.06 | $29.35 | 32 |
2022-05-02 | $29.73 | $29.73 | $29.73 | $29.73 | $29.02 | 534 |
2022-04-29 | $30.28 | $30.28 | $29.72 | $29.72 | $29.02 | 4,437 |
2022-04-28 | $29.71 | $30.15 | $29.69 | $30.15 | $29.44 | 1,071 |
2022-04-27 | $29.59 | $29.67 | $29.59 | $29.66 | $28.96 | 2,090 |
2022-04-26 | $29.77 | $29.77 | $29.54 | $29.54 | $28.84 | 295 |
2022-04-25 | $29.93 | $30.06 | $29.93 | $30.01 | $29.30 | 10,692 |
2022-04-22 | $30.38 | $30.38 | $30.38 | $30.38 | $29.66 | 189 |
2022-04-21 | $34.03 | $34.06 | $30.84 | $30.84 | $30.11 | 3,722 |
2022-04-20 | $31.25 | $31.25 | $31.21 | $31.21 | $30.47 | 255 |
2022-04-19 | $30.90 | $30.97 | $30.84 | $30.97 | $30.24 | 2,541 |
2022-04-18 | $30.84 | $30.92 | $30.75 | $30.75 | $30.02 | 792 |
2022-04-14 | $30.87 | $30.87 | $30.87 | $30.87 | $30.14 | 151 |
2022-04-13 | $30.95 | $30.95 | $30.95 | $30.95 | $30.22 | 74,671 |
2022-04-12 | $30.64 | $30.64 | $30.64 | $30.64 | $29.91 | 113 |
2022-04-11 | $30.81 | $30.81 | $30.81 | $30.81 | $30.08 | 36 |
2022-04-08 | $30.92 | $30.99 | $30.92 | $30.99 | $30.26 | 700 |
2022-04-07 | $30.97 | $30.97 | $30.97 | $30.97 | $30.23 | 112 |
2022-04-06 | $30.91 | $31.05 | $30.70 | $30.92 | $30.18 | 4,224 |
2022-04-05 | $31.29 | $31.29 | $31.22 | $31.22 | $30.49 | 1,440 |
2022-04-04 | $31.59 | $31.83 | $31.59 | $31.76 | $31.01 | 3,152 |
2022-04-01 | $31.62 | $31.73 | $31.62 | $31.73 | $30.98 | 931 |
2022-03-31 | $31.52 | $31.52 | $31.52 | $31.52 | $30.77 | 122 |
2022-03-30 | $31.94 | $31.94 | $31.94 | $31.94 | $31.18 | 117 |
2022-03-29 | $32.08 | $32.09 | $32.02 | $32.09 | $31.33 | 909 |
2022-03-28 | $31.45 | $31.57 | $31.43 | $31.57 | $30.83 | 1,273 |
2022-03-25 | $31.69 | $31.69 | $31.69 | $31.69 | $30.94 | 477 |
2022-03-24 | $31.51 | $31.57 | $31.51 | $31.57 | $30.82 | 1,319 |
2022-03-23 | $31.38 | $31.54 | $31.36 | $31.36 | $30.61 | 2,414 |
2022-03-22 | $31.77 | $31.77 | $31.77 | $31.77 | $31.02 | 46 |
2022-03-21 | $31.56 | $31.59 | $31.43 | $31.44 | $30.69 | 2,571 |
2022-03-18 | $31.51 | $31.52 | $31.43 | $31.51 | $30.76 | 2,568 |
2022-03-17 | $31.02 | $31.34 | $31.02 | $31.31 | $30.57 | 4,059 |
2022-03-16 | $30.78 | $31.14 | $30.78 | $31.14 | $30.40 | 1,175 |
2022-03-15 | $30.20 | $30.39 | $30.20 | $30.36 | $29.64 | 2,752 |
2022-03-14 | $30.21 | $30.21 | $30.06 | $30.11 | $29.40 | 631 |
2022-03-11 | $29.81 | $29.81 | $29.81 | $29.81 | $29.10 | 100,410 |
2022-03-10 | $29.92 | $30.05 | $29.92 | $29.96 | $29.25 | 478 |
2022-03-09 | $29.98 | $30.35 | $29.98 | $30.35 | $29.63 | 950 |
2022-03-08 | $29.64 | $29.77 | $29.23 | $29.23 | $28.54 | 1,988 |
2022-03-07 | $29.13 | $29.16 | $29.11 | $29.16 | $28.47 | 1,278 |
2022-03-04 | $29.95 | $29.95 | $29.76 | $29.89 | $29.18 | 785 |
2022-03-03 | $30.73 | $30.73 | $30.73 | $30.73 | $30.00 | 290 |
2022-03-02 | $31.22 | $31.22 | $31.22 | $31.22 | $30.49 | 86 |
2022-03-01 | $31.33 | $31.33 | $30.82 | $30.82 | $30.09 | 302 |
2022-02-28 | $31.85 | $31.85 | $31.52 | $31.52 | $30.77 | 290 |
2022-02-25 | $32.10 | $32.10 | $32.10 | $32.10 | $31.34 | 41 |
2022-02-24 | $30.79 | $31.28 | $30.62 | $31.22 | $30.48 | 16,196 |
2022-02-23 | $32.28 | $32.28 | $31.91 | $31.91 | $31.15 | 1,026 |
2022-02-22 | $32.42 | $32.42 | $31.99 | $32.15 | $31.39 | 5,903 |
2022-02-18 | $32.75 | $32.76 | $32.58 | $32.62 | $31.85 | 1,224 |
2022-02-17 | $32.85 | $32.85 | $32.74 | $32.74 | $31.96 | 604 |
2022-02-16 | $33.01 | $33.14 | $33.01 | $33.14 | $32.35 | 556 |
2022-02-15 | $32.98 | $33.13 | $32.94 | $33.09 | $32.31 | 3,560 |
2022-02-14 | $32.64 | $32.67 | $32.42 | $32.56 | $31.79 | 234,506 |
2022-02-11 | $33.24 | $33.25 | $32.73 | $32.76 | $31.98 | 32,661 |
2022-02-10 | $33.37 | $33.59 | $33.15 | $33.16 | $32.38 | 3,175 |
2022-02-09 | $33.44 | $33.51 | $33.43 | $33.49 | $32.70 | 7,269 |
2022-02-08 | $33.01 | $33.12 | $32.86 | $33.09 | $32.31 | 10,525 |
2022-02-07 | $32.76 | $32.99 | $32.75 | $32.81 | $32.04 | 3,740 |
2022-02-04 | $32.76 | $32.85 | $32.74 | $32.74 | $31.97 | 4,348 |
2022-02-03 | $32.87 | $32.87 | $32.71 | $32.71 | $31.94 | 9,167 |
2022-02-02 | $33.02 | $33.02 | $32.90 | $32.96 | $32.18 | 5,701 |
2022-02-01 | $32.64 | $32.70 | $32.51 | $32.70 | $31.92 | 7,081 |
2022-01-31 | $32.07 | $32.49 | $32.07 | $32.49 | $31.72 | 3,396 |
2022-01-28 | $31.76 | $32.08 | $31.75 | $32.08 | $31.32 | 15,180 |
2022-01-27 | $32.07 | $32.07 | $31.98 | $31.98 | $31.23 | 686 |
2022-01-26 | $32.34 | $32.53 | $32.10 | $32.10 | $31.34 | 6,487 |
2022-01-25 | $32.00 | $32.39 | $31.78 | $32.28 | $31.52 | 8,547 |
2022-01-24 | $32.00 | $32.25 | $31.67 | $32.18 | $31.42 | 7,995 |
2022-01-21 | $32.75 | $32.75 | $32.45 | $32.45 | $31.68 | 687 |
2022-01-20 | $33.18 | $33.18 | $32.79 | $32.79 | $32.01 | 405 |
2022-01-19 | $33.09 | $33.09 | $33.09 | $33.09 | $32.31 | 270 |
2022-01-18 | $33.35 | $33.35 | $33.18 | $33.18 | $32.40 | 2,600 |
2022-01-14 | $33.69 | $33.75 | $33.55 | $33.62 | $32.82 | 378,272 |
2022-01-13 | $33.90 | $33.90 | $33.63 | $33.63 | $32.83 | 649 |
2022-01-12 | $33.72 | $33.78 | $33.72 | $33.78 | $32.98 | 1,946 |
2022-01-11 | $33.43 | $33.43 | $33.43 | $33.43 | $32.64 | 55 |
2022-01-10 | $32.98 | $33.02 | $32.81 | $33.02 | $32.24 | 2,455 |
2022-01-07 | $33.11 | $33.17 | $33.11 | $33.17 | $32.38 | 334 |
2022-01-06 | $32.97 | $32.97 | $32.97 | $32.97 | $32.19 | 63 |
2022-01-05 | $32.99 | $32.99 | $32.99 | $32.99 | $32.21 | 40 |
2022-01-04 | $33.06 | $33.07 | $33.06 | $33.07 | $32.28 | 610 |
2022-01-03 | $32.69 | $32.71 | $32.69 | $32.71 | $31.93 | 520 |
2021-12-31 | $32.55 | $32.55 | $32.51 | $32.51 | $31.74 | 908 |
2021-12-30 | $32.60 | $32.60 | $32.47 | $32.47 | $31.70 | 1,517 |
2021-12-29 | $32.61 | $32.61 | $32.61 | $32.61 | $31.84 | 70 |
2021-12-28 | $33.22 | $33.22 | $33.14 | $33.14 | $31.82 | 366 |
2021-12-27 | $33.14 | $33.14 | $33.14 | $33.14 | $31.82 | 53 |
2021-12-23 | $32.99 | $32.99 | $32.99 | $32.99 | $31.68 | 5 |
2021-12-22 | $32.80 | $32.80 | $32.80 | $32.80 | $31.50 | 8 |
2021-12-21 | $32.53 | $32.53 | $32.53 | $32.53 | $31.23 | 51 |
2021-12-20 | $32.09 | $32.14 | $32.00 | $32.14 | $30.86 | 1,974 |
2021-12-17 | $32.29 | $32.29 | $32.29 | $32.29 | $31.00 | 23 |
2021-12-16 | $32.63 | $32.63 | $32.63 | $32.63 | $31.33 | 2 |
2021-12-15 | $32.22 | $32.55 | $32.22 | $32.40 | $31.11 | 35,321 |
2021-12-14 | $32.24 | $32.24 | $32.24 | $32.24 | $30.96 | 2 |
2021-12-13 | $32.30 | $32.31 | $32.23 | $32.23 | $30.94 | 646 |
2021-12-10 | $32.56 | $32.56 | $32.56 | $32.56 | $31.27 | 479 |
2021-12-09 | $32.47 | $32.47 | $32.43 | $32.45 | $31.15 | 4,256 |
2021-12-08 | $32.66 | $32.72 | $32.66 | $32.72 | $31.42 | 112 |
2021-12-07 | $32.68 | $32.75 | $32.68 | $32.73 | $31.42 | 1,885 |
2021-12-06 | $32.08 | $32.08 | $32.08 | $32.08 | $30.81 | 2 |
2021-12-03 | $31.63 | $31.69 | $31.63 | $31.69 | $30.43 | 3,913 |
2021-12-02 | $31.73 | $31.79 | $31.69 | $31.69 | $30.42 | 904 |
2021-12-01 | $31.28 | $31.28 | $31.28 | $31.28 | $30.03 | 113 |
2021-11-30 | $31.63 | $31.63 | $31.22 | $31.37 | $30.12 | 1,137 |
2021-11-29 | $31.76 | $31.76 | $31.76 | $31.76 | $30.49 | 55 |
2021-11-26 | $31.97 | $31.97 | $31.58 | $31.59 | $30.33 | 3,916 |
2021-11-24 | $32.57 | $32.61 | $32.53 | $32.61 | $31.31 | 489 |
2021-11-23 | $32.81 | $32.82 | $32.69 | $32.82 | $31.51 | 855 |
2021-11-22 | $32.86 | $32.86 | $32.70 | $32.70 | $31.39 | 1,369 |
2021-11-19 | $32.79 | $32.79 | $32.77 | $32.78 | $31.47 | 1,044 |
2021-11-18 | $33.15 | $33.15 | $33.13 | $33.13 | $31.82 | 116 |
2021-11-17 | $33.15 | $33.15 | $33.07 | $33.15 | $31.83 | 1,533 |
2021-11-16 | $33.29 | $33.29 | $33.24 | $33.24 | $31.92 | 262 |
2021-11-15 | $33.38 | $33.38 | $33.31 | $33.31 | $31.98 | 427 |
2021-11-12 | $33.45 | $33.45 | $33.43 | $33.45 | $32.11 | 2,180 |
2021-11-11 | $33.29 | $33.29 | $33.25 | $33.28 | $31.96 | 5,430 |
2021-11-10 | $33.21 | $33.21 | $33.21 | $33.21 | $31.89 | 32 |
2021-11-09 | $33.57 | $33.57 | $33.57 | $33.57 | $32.23 | 46 |
2021-11-08 | $33.69 | $33.69 | $33.61 | $33.61 | $32.27 | 610 |
2021-11-05 | $33.50 | $33.58 | $33.50 | $33.58 | $32.24 | 642 |
2021-11-04 | $33.47 | $33.54 | $33.47 | $33.54 | $32.20 | 102 |
2021-11-03 | $33.62 | $33.62 | $33.62 | $33.62 | $32.28 | 3 |
2021-11-02 | $33.41 | $33.41 | $33.41 | $33.41 | $32.08 | 59 |
2021-11-01 | $33.38 | $33.51 | $33.38 | $33.51 | $32.18 | 1,169 |
2021-10-29 | $33.08 | $33.17 | $33.08 | $33.17 | $31.85 | 256 |
2021-10-28 | $33.26 | $33.37 | $33.26 | $33.37 | $32.04 | 739 |
2021-10-27 | $33.13 | $33.13 | $33.13 | $33.13 | $31.82 | 57 |
2021-10-26 | $33.41 | $33.41 | $33.24 | $33.31 | $31.98 | 685 |
2021-10-25 | $33.20 | $33.23 | $33.20 | $33.23 | $31.91 | 362 |
2021-10-22 | $33.27 | $33.27 | $33.11 | $33.23 | $31.91 | 1,039 |
2021-10-21 | $33.20 | $33.20 | $33.09 | $33.09 | $31.77 | 22,798 |
2021-10-20 | $33.22 | $33.30 | $33.22 | $33.30 | $31.98 | 3,018 |
2021-10-19 | $33.22 | $33.25 | $33.21 | $33.24 | $31.92 | 1,062 |
2021-10-18 | $33.08 | $33.15 | $33.07 | $33.12 | $31.80 | 1,349 |
2021-10-15 | $33.14 | $33.26 | $33.14 | $33.26 | $31.93 | 607 |
2021-10-14 | $32.98 | $33.07 | $32.98 | $33.05 | $31.73 | 2,310 |
2021-10-13 | $32.61 | $32.79 | $32.61 | $32.79 | $31.49 | 3,387 |
2021-10-12 | $32.62 | $32.62 | $32.62 | $32.62 | $31.32 | 242 |
2021-10-11 | $32.84 | $32.84 | $32.62 | $32.62 | $31.33 | 930 |
2021-10-08 | $32.59 | $32.61 | $32.59 | $32.61 | $31.31 | 352 |
2021-10-07 | $32.61 | $32.70 | $32.61 | $32.62 | $31.32 | 1,792 |
2021-10-06 | $32.25 | $32.43 | $32.25 | $32.43 | $31.14 | 236 |
2021-10-05 | $32.67 | $32.73 | $32.67 | $32.69 | $31.39 | 769 |
2021-10-04 | $32.53 | $32.53 | $32.30 | $32.41 | $31.12 | 1,842 |
2021-10-01 | $32.54 | $32.73 | $32.53 | $32.69 | $31.39 | 1,024 |
2021-09-30 | $32.69 | $32.69 | $32.56 | $32.56 | $31.26 | 316 |
2021-09-29 | $32.78 | $32.78 | $32.78 | $32.78 | $31.48 | 26 |
2021-09-28 | $32.80 | $32.84 | $32.80 | $32.82 | $31.51 | 1,269 |
2021-09-27 | $33.38 | $33.39 | $33.33 | $33.36 | $32.03 | 706 |
2021-09-24 | $33.19 | $33.23 | $33.19 | $33.23 | $31.91 | 877 |
2021-09-23 | $33.38 | $33.41 | $33.36 | $33.37 | $32.04 | 1,649 |
2021-09-22 | $33.13 | $33.18 | $33.03 | $33.03 | $31.72 | 653 |
2021-09-21 | $32.92 | $32.93 | $32.83 | $32.88 | $31.57 | 807 |
2021-09-20 | $32.59 | $32.59 | $32.59 | $32.59 | $31.29 | 55 |
2021-09-17 | $33.18 | $33.18 | $33.18 | $33.18 | $31.86 | 133 |
2021-09-16 | $33.58 | $33.64 | $33.58 | $33.64 | $32.30 | 570 |
2021-09-15 | $33.71 | $33.71 | $33.71 | $33.71 | $32.37 | 87 |
2021-09-14 | $33.60 | $33.60 | $33.51 | $33.54 | $32.21 | 35,700 |
2021-09-13 | $33.70 | $33.70 | $33.70 | $33.70 | $32.36 | 23 |
2021-09-10 | $33.53 | $33.56 | $33.31 | $33.31 | $31.99 | 425 |
2021-09-09 | $33.56 | $33.56 | $33.49 | $33.49 | $32.16 | 370 |
2021-09-08 | $33.50 | $33.52 | $33.44 | $33.45 | $32.12 | 876 |
2021-09-07 | $33.74 | $33.74 | $33.65 | $33.65 | $32.31 | 1,881 |
2021-09-03 | $33.66 | $33.74 | $33.66 | $33.71 | $32.36 | 572 |
2021-09-02 | $33.45 | $33.45 | $33.45 | $33.45 | $32.12 | 18 |
2021-09-01 | $33.32 | $33.36 | $33.22 | $33.36 | $32.03 | 1,111 |
2021-08-31 | $33.12 | $33.12 | $33.12 | $33.12 | $31.80 | 29 |
2021-08-30 | $33.25 | $33.25 | $33.16 | $33.16 | $31.84 | 475 |
2021-08-27 | $33.12 | $33.12 | $33.12 | $33.12 | $31.80 | 2 |
2021-08-26 | $32.82 | $32.82 | $32.82 | $32.82 | $31.51 | 63 |
2021-08-25 | $33.05 | $33.05 | $33.01 | $33.01 | $31.70 | 915 |
2021-08-24 | $33.00 | $33.00 | $33.00 | $33.00 | $31.69 | 67 |
2021-08-23 | $32.66 | $32.85 | $32.66 | $32.85 | $31.54 | 1,156 |
2021-08-20 | $32.34 | $32.51 | $32.34 | $32.51 | $31.22 | 1,288 |
2021-08-19 | $32.52 | $32.52 | $32.47 | $32.47 | $31.18 | 153 |
2021-08-18 | $33.04 | $33.13 | $32.95 | $32.95 | $31.64 | 1,112 |
2021-08-17 | $33.00 | $33.08 | $32.95 | $33.08 | $31.76 | 2,289 |
2021-08-16 | $33.40 | $33.40 | $33.40 | $33.40 | $32.07 | 137 |
2021-08-13 | $33.56 | $33.56 | $33.56 | $33.56 | $32.23 | 10 |
2021-08-12 | $33.39 | $33.39 | $33.39 | $33.39 | $32.06 | 11 |
2021-08-11 | $33.36 | $33.39 | $33.36 | $33.39 | $32.06 | 109,963 |
2021-08-10 | $32.95 | $33.00 | $32.95 | $33.00 | $31.68 | 849 |
2021-08-09 | $32.92 | $32.92 | $32.92 | $32.92 | $31.61 | 177 |
2021-08-06 | $32.93 | $32.93 | $32.93 | $32.93 | $31.62 | 29 |
2021-08-05 | $32.98 | $32.99 | $32.98 | $32.99 | $31.68 | 393 |
2021-08-04 | $32.94 | $32.94 | $32.86 | $32.86 | $31.55 | 570 |
2021-08-03 | $33.06 | $33.06 | $33.06 | $33.06 | $31.75 | 5 |
2021-08-02 | $32.77 | $32.77 | $32.77 | $32.77 | $31.46 | 92 |
2021-07-30 | $32.61 | $32.61 | $32.61 | $32.61 | $31.31 | 11 |
2021-07-29 | $32.97 | $32.97 | $32.88 | $32.88 | $31.57 | 137 |
2021-07-28 | $32.72 | $32.72 | $32.72 | $32.72 | $31.41 | 72 |
2021-07-27 | $32.47 | $32.54 | $32.47 | $32.54 | $31.24 | 103 |
2021-07-26 | $32.39 | $32.64 | $32.39 | $32.64 | $31.34 | 361 |
2021-07-23 | $32.63 | $32.63 | $32.52 | $32.52 | $31.23 | 938 |
2021-07-22 | $32.31 | $32.31 | $32.31 | $32.31 | $31.03 | 9 |
2021-07-21 | $32.35 | $32.35 | $32.35 | $32.35 | $31.07 | 2 |
2021-07-20 | $31.88 | $31.88 | $31.88 | $31.88 | $30.61 | 210 |
2021-07-19 | $31.59 | $31.59 | $31.59 | $31.59 | $30.33 | 210 |
2021-07-16 | $32.30 | $32.30 | $32.29 | $32.29 | $31.00 | 2,003 |
2021-07-15 | $32.54 | $32.54 | $32.54 | $32.54 | $31.25 | 87 |
2021-07-14 | $32.86 | $32.86 | $32.86 | $32.86 | $31.55 | 12 |
2021-07-13 | $32.79 | $32.79 | $32.77 | $32.77 | $31.47 | 134 |
2021-07-12 | $32.96 | $32.96 | $32.96 | $32.96 | $31.64 | 89 |
2021-07-09 | $32.87 | $32.94 | $32.87 | $32.92 | $31.61 | 806 |
2021-07-08 | $32.11 | $32.22 | $32.11 | $32.22 | $30.94 | 739 |
2021-07-07 | $32.68 | $32.68 | $32.66 | $32.66 | $31.36 | 4,015 |
2021-07-06 | $32.61 | $32.61 | $32.61 | $32.61 | $31.32 | 165 |
2021-07-02 | $32.89 | $32.89 | $32.89 | $32.89 | $31.58 | 22 |
2021-07-01 | $32.65 | $32.76 | $32.65 | $32.76 | $31.45 | 482 |
2021-06-30 | $32.62 | $32.62 | $32.62 | $32.62 | $31.33 | 62 |
2021-06-29 | $32.84 | $32.84 | $32.84 | $32.84 | $31.54 | 48 |
2021-06-28 | $32.84 | $32.87 | $32.84 | $32.87 | $31.56 | 1,420 |
2021-06-25 | $33.14 | $33.14 | $33.14 | $33.14 | $31.82 | 243 |
2021-06-24 | $33.00 | $33.04 | $33.00 | $33.03 | $31.71 | 3,053 |
2021-06-23 | $33.01 | $33.01 | $32.73 | $32.73 | $31.43 | 232 |
2021-06-22 | $33.64 | $33.64 | $33.64 | $33.64 | $31.69 | 9 |
2021-06-21 | $33.39 | $33.59 | $33.39 | $33.59 | $31.63 | 1,550 |
2021-06-18 | $33.11 | $33.11 | $33.11 | $33.11 | $31.19 | 95 |
2021-06-17 | $33.91 | $33.91 | $33.91 | $33.91 | $31.94 | 149 |
2021-06-16 | $34.56 | $34.56 | $34.21 | $34.21 | $32.22 | 874 |
2021-06-15 | $34.51 | $34.51 | $34.44 | $34.44 | $32.44 | 3,121 |
2021-06-14 | $34.45 | $34.45 | $34.45 | $34.45 | $32.45 | 26 |
2021-06-11 | $34.45 | $34.45 | $34.45 | $34.45 | $32.45 | 17 |
2021-06-10 | $34.36 | $34.39 | $34.35 | $34.35 | $32.36 | 63,643 |
2021-06-09 | $34.31 | $34.31 | $34.31 | $34.31 | $32.32 | 3 |
2021-06-08 | $34.47 | $34.47 | $34.47 | $34.47 | $32.47 | 70 |
2021-06-07 | $34.52 | $34.52 | $34.52 | $34.52 | $32.52 | 24 |
2021-06-04 | $34.39 | $34.39 | $34.39 | $34.39 | $32.39 | 2 |
2021-06-03 | $34.10 | $34.10 | $33.87 | $34.07 | $32.09 | 1,331 |
2021-06-02 | $34.17 | $34.21 | $34.17 | $34.21 | $32.22 | 105 |
2021-06-01 | $34.20 | $34.20 | $33.99 | $33.99 | $32.01 | 247 |
2021-05-28 | $33.89 | $33.89 | $33.89 | $33.89 | $31.92 | 114 |
2021-05-27 | $33.78 | $33.78 | $33.78 | $33.78 | $31.82 | 1 |
2021-05-26 | $33.71 | $33.71 | $33.67 | $33.67 | $31.71 | 420 |
2021-05-25 | $33.70 | $33.70 | $33.70 | $33.70 | $31.74 | 3 |
2021-05-24 | $33.82 | $33.82 | $33.82 | $33.82 | $31.85 | 14 |
2021-05-21 | $33.75 | $33.75 | $33.62 | $33.62 | $31.67 | 542 |
2021-05-20 | $33.54 | $33.54 | $33.54 | $33.54 | $31.59 | 119 |
2021-05-19 | $33.16 | $33.23 | $33.14 | $33.23 | $31.30 | 2,647 |
2021-05-18 | $33.75 | $33.75 | $33.61 | $33.61 | $31.66 | 935 |
2021-05-17 | $33.40 | $33.50 | $33.40 | $33.50 | $31.56 | 114 |
2021-05-14 | $33.42 | $33.58 | $33.42 | $33.58 | $31.63 | 114,164 |
2021-05-13 | $33.05 | $33.05 | $33.05 | $33.05 | $31.13 | 32 |
2021-05-12 | $33.06 | $33.06 | $32.78 | $32.78 | $30.87 | 263 |
2021-05-11 | $33.38 | $33.42 | $33.38 | $33.39 | $31.45 | 213 |
2021-05-10 | $33.94 | $33.94 | $33.82 | $33.82 | $31.85 | 661 |
2021-05-07 | $33.82 | $33.82 | $33.82 | $33.82 | $31.85 | 51 |
2021-05-06 | $33.32 | $33.40 | $33.32 | $33.40 | $31.46 | 101 |
2021-05-05 | $33.05 | $33.05 | $33.05 | $33.05 | $31.13 | 2 |
2021-05-04 | $32.54 | $32.54 | $32.54 | $32.54 | $30.65 | 33 |
2021-05-03 | $32.94 | $32.94 | $32.94 | $32.94 | $31.03 | 238 |
2021-04-30 | $32.55 | $32.55 | $32.47 | $32.47 | $30.58 | 437 |
2021-04-29 | $32.88 | $32.88 | $32.88 | $32.88 | $30.97 | 213 |
2021-04-28 | $32.89 | $32.94 | $32.89 | $32.94 | $31.02 | 404 |
2021-04-27 | $32.84 | $32.84 | $32.84 | $32.84 | $30.93 | 16 |
2021-04-26 | $32.90 | $32.90 | $32.90 | $32.90 | $30.99 | 138 |
2021-04-23 | $32.70 | $32.80 | $32.70 | $32.80 | $30.90 | 168 |
2021-04-22 | $32.55 | $32.55 | $32.46 | $32.46 | $30.58 | 3,192 |
2021-04-21 | $32.55 | $32.55 | $32.55 | $32.55 | $30.66 | 126 |
2021-04-20 | $32.29 | $32.29 | $32.29 | $32.29 | $30.41 | 4 |
2021-04-19 | $33.20 | $33.20 | $32.88 | $32.98 | $31.07 | 3,012 |
2021-04-16 | $33.08 | $33.08 | $33.08 | $33.08 | $31.16 | 4 |
2021-04-15 | $32.82 | $32.82 | $32.82 | $32.82 | $30.91 | 10 |
2021-04-14 | $32.60 | $32.62 | $32.60 | $32.62 | $30.72 | 413 |
2021-04-13 | $32.58 | $32.58 | $32.58 | $32.58 | $30.68 | 100 |
2021-04-12 | $32.42 | $32.42 | $32.41 | $32.41 | $30.53 | 396 |
2021-04-09 | $32.45 | $32.54 | $32.34 | $32.52 | $30.63 | 1,201 |
2021-04-08 | $32.44 | $32.54 | $32.44 | $32.51 | $30.62 | 266,507 |
2021-04-07 | $32.58 | $32.59 | $32.54 | $32.59 | $30.70 | 763 |
2021-04-06 | $32.45 | $32.47 | $32.41 | $32.41 | $30.53 | 296 |
2021-04-05 | $32.76 | $32.76 | $32.76 | $32.76 | $30.86 | 118 |
2021-04-01 | $31.99 | $32.27 | $31.99 | $32.27 | $30.40 | 240 |
2021-03-31 | $32.04 | $32.04 | $32.01 | $32.01 | $30.15 | 277 |
2021-03-30 | $32.12 | $32.12 | $32.06 | $32.06 | $30.20 | 106 |
2021-03-29 | $32.11 | $32.11 | $32.09 | $32.09 | $30.22 | 1,830 |
2021-03-26 | $32.06 | $32.22 | $32.06 | $32.22 | $30.35 | 417 |
2021-03-25 | $31.65 | $31.78 | $31.65 | $31.78 | $29.94 | 221 |
2021-03-24 | $31.64 | $31.64 | $31.56 | $31.56 | $29.73 | 664 |
2021-03-23 | $31.69 | $31.69 | $31.65 | $31.65 | $29.82 | 425 |
2021-03-22 | $32.37 | $32.47 | $32.25 | $32.25 | $30.38 | 3,474 |
2021-03-19 | $32.30 | $32.30 | $32.30 | $32.30 | $30.43 | 60 |
2021-03-18 | $32.55 | $32.55 | $32.27 | $32.27 | $30.40 | 335 |
2021-03-17 | $32.27 | $32.53 | $32.27 | $32.49 | $30.61 | 219,880 |
2021-03-16 | $32.32 | $32.32 | $32.25 | $32.25 | $30.38 | 1,611 |
2021-03-15 | $32.27 | $32.30 | $32.27 | $32.30 | $30.42 | 359 |
2021-03-12 | $32.07 | $32.32 | $32.05 | $32.32 | $30.44 | 656 |
2021-03-11 | $32.00 | $32.09 | $32.00 | $32.06 | $30.19 | 646 |
2021-03-10 | $31.94 | $31.94 | $31.94 | $31.94 | $30.08 | 7 |
2021-03-09 | $31.76 | $31.76 | $31.71 | $31.71 | $29.87 | 267 |
2021-03-08 | $31.38 | $31.38 | $31.38 | $31.38 | $29.56 | 1 |
2021-03-05 | $31.09 | $31.33 | $31.09 | $31.33 | $29.51 | 224 |
2021-03-04 | $31.24 | $31.25 | $31.03 | $31.03 | $29.23 | 592 |
2021-03-03 | $31.51 | $31.51 | $31.30 | $31.30 | $29.49 | 184 |
2021-03-02 | $31.23 | $31.23 | $31.21 | $31.21 | $29.40 | 220 |
2021-03-01 | $31.22 | $31.22 | $31.22 | $31.22 | $29.41 | 176 |
2021-02-26 | $30.77 | $30.77 | $30.70 | $30.70 | $28.92 | 204 |
2021-02-25 | $31.57 | $31.57 | $31.14 | $31.14 | $29.33 | 1,403 |
2021-02-24 | $31.62 | $31.62 | $31.62 | $31.62 | $29.78 | 195 |
2021-02-23 | $31.16 | $31.29 | $31.11 | $31.29 | $29.47 | 3,858 |
2021-02-22 | $30.97 | $31.39 | $30.97 | $31.23 | $29.42 | 651 |
2021-02-19 | $31.10 | $31.10 | $31.07 | $31.07 | $29.26 | 785 |
2021-02-18 | $30.75 | $30.88 | $30.75 | $30.88 | $29.09 | 61,844 |
2021-02-17 | $30.99 | $31.08 | $30.99 | $31.04 | $29.24 | 555 |
2021-02-16 | $31.15 | $31.15 | $31.07 | $31.11 | $29.31 | 526 |
2021-02-12 | $30.79 | $30.79 | $30.79 | $30.79 | $29.00 | 68 |
2021-02-11 | $30.75 | $30.75 | $30.70 | $30.70 | $28.91 | 378 |
2021-02-10 | $30.75 | $30.75 | $30.53 | $30.53 | $28.76 | 728 |
2021-02-09 | $30.61 | $30.61 | $30.61 | $30.61 | $28.83 | 59 |
2021-02-08 | $30.66 | $30.66 | $30.55 | $30.55 | $28.77 | 256 |
2021-02-05 | $30.25 | $30.28 | $30.23 | $30.28 | $28.52 | 2,698 |
2021-02-04 | $30.01 | $30.02 | $29.96 | $29.96 | $28.22 | 5,246 |
2021-02-03 | $29.92 | $29.94 | $29.92 | $29.94 | $28.21 | 714 |
2021-02-02 | $29.66 | $29.72 | $29.66 | $29.72 | $28.00 | 472 |
2021-02-01 | $29.54 | $29.54 | $29.32 | $29.40 | $27.70 | 674 |
2021-01-29 | $29.14 | $29.14 | $29.14 | $29.14 | $27.45 | 131 |
2021-01-28 | $29.73 | $29.73 | $29.73 | $29.73 | $28.01 | 118 |
2021-01-27 | $29.59 | $29.59 | $29.36 | $29.36 | $27.66 | 580 |
2021-01-26 | $30.03 | $30.06 | $30.03 | $30.06 | $28.31 | 155 |
2021-01-25 | $29.95 | $29.95 | $29.95 | $29.95 | $28.21 | 217 |
2021-01-22 | $30.24 | $30.24 | $30.24 | $30.24 | $28.49 | 141 |
2021-01-21 | $30.53 | $30.53 | $30.47 | $30.49 | $28.72 | 250,951 |
2021-01-20 | $30.45 | $30.53 | $30.39 | $30.53 | $28.76 | 286,588 |
2021-01-19 | $30.23 | $30.23 | $30.23 | $30.23 | $28.48 | 99 |
2021-01-15 | $30.22 | $30.22 | $30.00 | $30.08 | $28.33 | 789 |
2021-01-14 | $30.62 | $30.62 | $30.61 | $30.61 | $28.83 | 138 |
2021-01-13 | $30.40 | $30.40 | $30.30 | $30.30 | $28.54 | 161 |
2021-01-12 | $30.21 | $30.40 | $30.21 | $30.40 | $28.63 | 148 |
2021-01-11 | $29.98 | $30.14 | $29.98 | $30.14 | $28.39 | 1,367 |
2021-01-08 | $30.54 | $30.54 | $30.54 | $30.54 | $28.76 | 61 |
2021-01-07 | $30.41 | $30.41 | $30.41 | $30.41 | $28.65 | 31 |
2021-01-06 | $30.24 | $30.24 | $30.24 | $30.24 | $28.48 | 7 |
2021-01-05 | $29.64 | $29.64 | $29.64 | $29.64 | $27.92 | 36 |
2021-01-04 | $29.27 | $29.27 | $29.27 | $29.27 | $27.57 | 37 |
2020-12-31 | $29.19 | $29.19 | $29.19 | $29.19 | $27.49 | 4 |
2020-12-30 | $29.40 | $29.40 | $29.40 | $29.40 | $27.69 | 4 |
2020-12-29 | $29.66 | $29.68 | $29.66 | $29.68 | $27.66 | 842 |
2020-12-28 | $29.54 | $29.54 | $29.54 | $29.54 | $27.52 | 38 |
2020-12-24 | $29.35 | $29.35 | $29.34 | $29.34 | $27.34 | 164 |
2020-12-23 | $29.36 | $29.36 | $29.36 | $29.36 | $27.36 | 49 |
2020-12-22 | $28.98 | $28.98 | $28.98 | $28.98 | $27.01 | 25 |
2020-12-21 | $29.07 | $29.07 | $29.07 | $29.07 | $27.09 | 15 |
2020-12-18 | $29.50 | $29.56 | $29.50 | $29.56 | $27.55 | 381 |
2020-12-17 | $29.66 | $29.66 | $29.66 | $29.66 | $27.63 | 400 |
2020-12-16 | $29.52 | $29.52 | $29.52 | $29.52 | $27.50 | 50 |
2020-12-15 | $29.35 | $29.35 | $29.35 | $29.35 | $27.35 | 1 |
2020-12-14 | $28.93 | $28.93 | $28.93 | $28.93 | $26.96 | 4 |
2020-12-11 | $28.82 | $28.82 | $28.82 | $28.82 | $26.86 | 0 |
2020-12-10 | $29.06 | $29.06 | $29.06 | $29.06 | $27.08 | 627,930 |
2020-12-09 | $28.99 | $29.06 | $28.90 | $29.06 | $27.08 | 322 |
2020-12-08 | $28.86 | $28.90 | $28.86 | $28.90 | $26.93 | 200 |
2020-12-07 | $28.88 | $28.88 | $28.88 | $28.88 | $26.92 | 2 |
2020-12-04 | $29.09 | $29.09 | $29.09 | $29.09 | $27.11 | 15 |
2020-12-03 | $28.76 | $28.76 | $28.76 | $28.76 | $26.80 | 1,063 |
2020-12-02 | $28.52 | $28.69 | $28.44 | $28.63 | $26.68 | 1,063 |
2020-12-01 | $28.54 | $28.55 | $28.54 | $28.55 | $26.60 | 112 |
2020-11-30 | $28.31 | $28.31 | $27.86 | $27.86 | $25.96 | 189 |
2020-11-27 | $28.48 | $28.48 | $28.48 | $28.48 | $26.54 | 1 |
2020-11-25 | $28.43 | $28.43 | $28.43 | $28.43 | $26.49 | 22 |
2020-11-24 | $28.33 | $28.58 | $28.33 | $28.58 | $26.63 | 1,241 |
2020-11-23 | $27.82 | $27.82 | $27.82 | $27.82 | $25.92 | 7 |
2020-11-20 | $27.65 | $27.65 | $27.65 | $27.65 | $25.77 | 2 |
2020-11-19 | $27.57 | $27.57 | $27.57 | $27.57 | $25.69 | 3 |
2020-11-18 | $27.67 | $27.67 | $27.47 | $27.47 | $25.60 | 123 |
2020-11-17 | $27.65 | $27.65 | $27.61 | $27.61 | $25.73 | 195 |
2020-11-16 | $27.49 | $27.55 | $27.45 | $27.55 | $25.67 | 265 |
2020-11-13 | $26.92 | $27.05 | $26.92 | $27.05 | $25.20 | 275 |
2020-11-12 | $26.82 | $26.83 | $26.61 | $26.61 | $24.80 | 223,564 |
2020-11-11 | $27.06 | $27.06 | $27.03 | $27.03 | $25.19 | 257 |
2020-11-10 | $27.04 | $27.04 | $26.97 | $26.97 | $25.13 | 550 |
2020-11-09 | $26.57 | $26.57 | $26.48 | $26.48 | $24.67 | 5,065 |
2020-11-06 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 2 |
2020-11-05 | $25.10 | $25.20 | $25.10 | $25.20 | $23.49 | 626 |
2020-11-04 | $24.67 | $24.67 | $24.67 | $24.67 | $22.99 | 2 |
2020-11-03 | $24.66 | $24.66 | $24.66 | $24.66 | $22.98 | 1,200 |
2020-11-02 | $23.89 | $24.00 | $23.89 | $24.00 | $22.36 | 1,200 |
2020-10-30 | $23.55 | $23.55 | $23.55 | $23.55 | $21.95 | 614 |
2020-10-29 | $23.67 | $23.68 | $23.67 | $23.68 | $22.06 | 614 |
2020-10-28 | $23.58 | $23.58 | $23.58 | $23.58 | $21.98 | 22 |
2020-10-27 | $24.43 | $24.43 | $24.43 | $24.43 | $22.77 | 21 |
2020-10-26 | $24.80 | $24.80 | $24.80 | $24.80 | $23.11 | 1,522 |
2020-10-23 | $25.13 | $25.25 | $25.13 | $25.25 | $23.53 | 1,522 |
2020-10-22 | $25.04 | $25.04 | $25.04 | $25.04 | $23.34 | 20 |
2020-10-21 | $25.03 | $25.03 | $25.03 | $25.03 | $23.32 | 20 |
2020-10-20 | $25.15 | $25.15 | $25.07 | $25.07 | $23.37 | 600 |
2020-10-19 | $24.90 | $24.90 | $24.90 | $24.90 | $23.20 | 7 |
2020-10-16 | $24.98 | $24.98 | $24.98 | $24.98 | $23.27 | 2,600 |
2020-10-15 | $24.66 | $24.80 | $24.65 | $24.80 | $23.11 | 2,600 |
2020-10-14 | $25.17 | $25.17 | $25.17 | $25.17 | $23.46 | 600 |
2020-10-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.48 | 600 |
2020-10-12 | $25.53 | $25.54 | $25.53 | $25.54 | $23.80 | 1,200 |
2020-10-09 | $25.51 | $25.51 | $25.49 | $25.49 | $23.75 | 900 |
2020-10-08 | $25.43 | $25.43 | $25.43 | $25.43 | $23.70 | 68,085 |
2020-10-07 | $25.23 | $25.28 | $25.23 | $25.28 | $23.56 | 600 |
2020-10-06 | $24.99 | $24.99 | $24.99 | $24.99 | $23.28 | 1,202 |
2020-10-05 | $25.02 | $25.07 | $25.02 | $25.07 | $23.36 | 1,202 |
2020-10-02 | $24.60 | $24.60 | $24.60 | $24.60 | $22.93 | 2 |
2020-10-01 | $24.60 | $24.60 | $24.60 | $24.60 | $22.93 | 2 |
2020-09-30 | $24.59 | $24.59 | $24.59 | $24.59 | $22.91 | 5,001 |
2020-09-29 | $24.72 | $24.72 | $24.64 | $24.64 | $22.97 | 5,001 |
2020-09-28 | $24.69 | $24.73 | $24.69 | $24.73 | $23.05 | 1,200 |
2020-09-25 | $24.30 | $24.30 | $24.30 | $24.30 | $22.64 | 0 |
2020-09-24 | $24.33 | $24.33 | $24.33 | $24.33 | $22.68 | 1 |
2020-09-23 | $24.35 | $24.35 | $24.35 | $24.35 | $22.69 | 1 |
2020-09-22 | $24.60 | $24.60 | $24.60 | $24.60 | $22.92 | 1 |
2020-09-21 | $24.56 | $24.56 | $24.56 | $24.56 | $22.88 | 0 |
2020-09-18 | $25.35 | $25.35 | $25.35 | $25.35 | $23.63 | 1,200 |
2020-09-17 | $25.57 | $25.62 | $25.57 | $25.62 | $23.87 | 1,200 |
2020-09-16 | $25.55 | $25.55 | $25.55 | $25.55 | $23.81 | 104 |
2020-09-15 | $25.59 | $25.59 | $25.59 | $25.59 | $23.84 | 19 |
2020-09-14 | $25.48 | $25.51 | $25.48 | $25.51 | $23.77 | 1,829 |
2020-09-11 | $25.34 | $25.39 | $25.34 | $25.39 | $23.66 | 181,708 |
2020-09-10 | $25.18 | $25.18 | $25.18 | $25.18 | $23.46 | 3,620 |
2020-09-09 | $25.33 | $25.44 | $25.33 | $25.39 | $23.66 | 3,620 |
2020-09-08 | $24.95 | $24.95 | $24.95 | $24.95 | $23.25 | 30 |
2020-09-04 | $25.21 | $25.32 | $25.15 | $25.32 | $23.59 | 3,148 |
2020-09-03 | $25.10 | $25.10 | $25.10 | $25.10 | $23.39 | 4 |
2020-09-02 | $25.32 | $25.55 | $25.32 | $25.55 | $23.81 | 900 |
2020-09-01 | $25.22 | $25.22 | $25.22 | $25.22 | $23.50 | 2 |
2020-08-31 | $25.37 | $25.45 | $25.36 | $25.36 | $23.63 | 1,100 |
2020-08-28 | $25.46 | $25.46 | $25.46 | $25.46 | $23.73 | 50 |
2020-08-27 | $25.26 | $25.26 | $25.26 | $25.26 | $23.54 | 19 |
2020-08-26 | $25.50 | $25.50 | $25.50 | $25.50 | $23.76 | 1 |
2020-08-25 | $25.47 | $25.47 | $25.35 | $25.35 | $23.62 | 600 |
2020-08-24 | $25.23 | $25.33 | $25.23 | $25.33 | $23.61 | 800 |
2020-08-21 | $24.96 | $24.96 | $24.96 | $24.96 | $23.26 | 1 |
2020-08-20 | $25.13 | $25.13 | $25.13 | $25.13 | $23.42 | 1 |
2020-08-19 | $25.41 | $25.41 | $25.26 | $25.26 | $23.54 | 602 |
2020-08-18 | $25.36 | $25.36 | $25.36 | $25.36 | $23.63 | 1 |
2020-08-17 | $25.38 | $25.38 | $25.38 | $25.38 | $23.65 | 619 |
2020-08-14 | $25.26 | $25.26 | $25.26 | $25.26 | $23.53 | 19 |
2020-08-13 | $25.43 | $25.43 | $25.43 | $25.43 | $23.70 | 1,501 |
2020-08-12 | $25.60 | $25.67 | $25.60 | $25.67 | $23.92 | 1,501 |
2020-08-11 | $25.33 | $25.33 | $25.16 | $25.16 | $23.45 | 601 |
2020-08-10 | $24.79 | $24.86 | $24.79 | $24.86 | $23.16 | 620 |
2020-08-07 | $24.65 | $24.65 | $24.65 | $24.65 | $22.97 | 10 |
2020-08-06 | $24.78 | $24.79 | $24.78 | $24.79 | $23.10 | 5,020 |
2020-08-05 | $24.78 | $24.78 | $24.78 | $24.78 | $23.09 | 38,110 |
2020-08-04 | $24.43 | $24.56 | $24.43 | $24.56 | $22.88 | 601 |
2020-08-03 | $24.11 | $24.20 | $24.11 | $24.20 | $22.55 | 621 |
2020-07-31 | $23.72 | $23.72 | $23.72 | $23.72 | $22.10 | 22 |
2020-07-30 | $24.38 | $24.38 | $24.38 | $24.38 | $22.72 | 20 |
2020-07-29 | $24.70 | $24.82 | $24.69 | $24.82 | $23.12 | 3,020 |
2020-07-28 | $24.66 | $24.66 | $24.66 | $24.66 | $22.98 | 601 |
2020-07-27 | $24.83 | $24.83 | $24.83 | $24.83 | $23.14 | 601 |
2020-07-24 | $24.59 | $24.59 | $24.59 | $24.59 | $22.91 | 0 |
2020-07-23 | $24.67 | $24.67 | $24.67 | $24.67 | $22.99 | 25,001 |
2020-07-22 | $24.81 | $24.86 | $24.81 | $24.86 | $23.16 | 25,001 |
2020-07-21 | $24.87 | $24.87 | $24.81 | $24.81 | $23.11 | 625 |
2020-07-20 | $24.76 | $24.76 | $24.76 | $24.76 | $23.07 | 0 |
2020-07-17 | $24.70 | $24.70 | $24.70 | $24.70 | $23.02 | 100 |
2020-07-16 | $24.63 | $24.63 | $24.63 | $24.63 | $22.95 | 0 |
2020-07-15 | $24.71 | $24.81 | $24.62 | $24.71 | $23.02 | 1,300 |
2020-07-14 | $24.23 | $24.33 | $24.23 | $24.33 | $22.67 | 63,289 |
2020-07-13 | $24.22 | $24.22 | $23.89 | $23.89 | $22.26 | 100 |
2020-07-10 | $23.96 | $23.96 | $23.96 | $23.96 | $22.33 | 0 |
2020-07-09 | $23.64 | $23.64 | $23.64 | $23.64 | $22.03 | 100 |
2020-07-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.37 | 10 |
2020-07-07 | $23.88 | $23.88 | $23.88 | $23.88 | $22.25 | 100 |
2020-07-06 | $24.14 | $24.23 | $24.14 | $24.23 | $22.58 | 1,002 |
2020-07-02 | $23.95 | $23.95 | $23.86 | $23.86 | $22.23 | 601 |
2020-07-01 | $23.59 | $23.59 | $23.59 | $23.59 | $21.98 | 100 |
2020-06-30 | $23.55 | $23.66 | $23.55 | $23.66 | $22.05 | 100 |
2020-06-29 | $23.45 | $23.61 | $23.45 | $23.61 | $22.00 | 1,001 |
2020-06-26 | $23.61 | $23.62 | $23.37 | $23.37 | $21.78 | 400 |
2020-06-25 | $23.77 | $23.77 | $23.77 | $23.77 | $22.15 | 60 |
2020-06-24 | $23.82 | $23.82 | $23.51 | $23.51 | $21.90 | 508 |
2020-06-23 | $24.74 | $24.74 | $24.57 | $24.57 | $22.56 | 1,560 |
2020-06-22 | $24.33 | $24.39 | $24.32 | $24.39 | $22.39 | 817 |
2020-06-19 | $24.15 | $24.19 | $24.11 | $24.11 | $22.14 | 220 |
2020-06-18 | $24.30 | $24.30 | $24.30 | $24.30 | $22.32 | 20 |
2020-06-17 | $24.46 | $24.46 | $24.46 | $24.46 | $22.46 | 60 |
2020-06-16 | $24.48 | $24.48 | $24.48 | $24.48 | $22.47 | 24 |
2020-06-15 | $23.93 | $24.10 | $23.93 | $24.10 | $22.13 | 1,530 |
2020-06-12 | $24.25 | $24.25 | $24.08 | $24.08 | $22.11 | 101 |
2020-06-11 | $23.56 | $23.56 | $23.56 | $23.56 | $21.63 | 1 |
2020-06-10 | $25.23 | $25.23 | $25.23 | $25.23 | $23.17 | 70,384 |
2020-06-09 | $25.46 | $25.46 | $25.46 | $25.46 | $23.38 | 1 |
2020-06-08 | $25.69 | $25.96 | $25.69 | $25.96 | $23.83 | 1,800 |
2020-06-05 | $25.55 | $25.55 | $25.42 | $25.42 | $23.34 | 2,400 |
2020-06-04 | $24.74 | $24.74 | $24.74 | $24.74 | $22.71 | 0 |
2020-06-03 | $24.78 | $24.88 | $24.78 | $24.88 | $22.85 | 1,825 |
2020-06-02 | $23.81 | $23.81 | $23.81 | $23.81 | $21.86 | 21 |
2020-06-01 | $23.67 | $23.81 | $23.67 | $23.81 | $21.86 | 1,200 |
2020-05-29 | $23.26 | $23.26 | $23.26 | $23.26 | $21.36 | 2 |
2020-05-28 | $23.54 | $23.54 | $23.54 | $23.54 | $21.62 | 21 |
2020-05-27 | $23.24 | $23.37 | $23.24 | $23.37 | $21.46 | 912 |
2020-05-26 | $22.90 | $22.90 | $22.84 | $22.84 | $20.97 | 620 |
2020-05-22 | $21.84 | $21.98 | $21.84 | $21.98 | $20.18 | 200,025 |
2020-05-21 | $22.03 | $22.03 | $22.03 | $22.03 | $20.23 | 0 |
2020-05-20 | $22.24 | $22.24 | $22.23 | $22.23 | $20.42 | 322 |
2020-05-19 | $21.84 | $21.84 | $21.84 | $21.84 | $20.06 | 32 |
2020-05-18 | $22.03 | $22.18 | $22.03 | $22.18 | $20.37 | 311 |
2020-05-15 | $21.18 | $21.18 | $21.18 | $21.18 | $19.45 | 54 |
2020-05-14 | $21.11 | $21.11 | $21.11 | $21.11 | $19.38 | 1 |
2020-05-13 | $21.36 | $21.36 | $21.36 | $21.36 | $19.61 | 0 |
2020-05-12 | $21.72 | $21.72 | $21.72 | $21.72 | $19.94 | 5,726 |
2020-05-11 | $22.04 | $22.04 | $22.04 | $22.04 | $20.24 | 0 |
2020-05-08 | $21.95 | $22.02 | $21.95 | $22.02 | $20.22 | 300 |
2020-05-07 | $21.54 | $21.58 | $21.54 | $21.58 | $19.82 | 300 |
2020-05-06 | $21.58 | $21.58 | $21.58 | $21.58 | $19.81 | 0 |
2020-05-05 | $21.62 | $21.72 | $21.58 | $21.58 | $19.81 | 807 |
2020-05-04 | $21.55 | $21.55 | $21.55 | $21.55 | $19.79 | 4 |
2020-05-01 | $21.55 | $21.55 | $21.55 | $21.55 | $19.79 | 113 |
2020-04-30 | $22.62 | $22.62 | $22.62 | $22.62 | $20.77 | 0 |
2020-04-29 | $22.50 | $22.67 | $22.50 | $22.62 | $20.77 | 900 |
2020-04-28 | $22.04 | $22.04 | $21.95 | $21.95 | $20.16 | 2,100 |
2020-04-27 | $21.66 | $21.74 | $21.66 | $21.74 | $19.97 | 1,001 |
2020-04-24 | $21.18 | $21.18 | $21.18 | $21.18 | $19.45 | 0 |
2020-04-23 | $21.19 | $21.19 | $21.19 | $21.19 | $19.45 | 0 |
2020-04-22 | $21.13 | $21.19 | $21.13 | $21.19 | $19.45 | 604 |
2020-04-21 | $21.32 | $21.32 | $21.32 | $21.32 | $19.57 | 0 |
2020-04-20 | $21.66 | $21.66 | $21.66 | $21.66 | $19.89 | 0 |
2020-04-17 | $21.08 | $21.08 | $21.08 | $21.08 | $19.35 | 0 |
2020-04-16 | $21.15 | $21.15 | $21.15 | $21.15 | $19.42 | 5 |
2020-04-15 | $21.90 | $21.90 | $21.90 | $21.90 | $20.11 | 0 |
2020-04-14 | $21.99 | $21.99 | $21.90 | $21.90 | $20.11 | 1,000 |
2020-04-13 | $21.84 | $21.84 | $21.84 | $21.84 | $20.05 | 1 |
2020-04-09 | $21.35 | $21.35 | $21.35 | $21.35 | $19.60 | 1 |
2020-04-08 | $21.25 | $21.25 | $21.25 | $21.25 | $19.51 | 10 |
2020-04-07 | $21.10 | $21.10 | $21.10 | $21.10 | $19.37 | 1 |
2020-04-06 | $20.80 | $21.10 | $20.80 | $21.10 | $19.37 | 600 |
2020-04-03 | $20.39 | $20.39 | $20.39 | $20.39 | $18.72 | 0 |
2020-04-02 | $20.31 | $20.39 | $20.31 | $20.39 | $18.72 | 640 |
2020-04-01 | $20.04 | $20.04 | $20.04 | $20.04 | $18.40 | 0 |
2020-03-31 | $20.93 | $20.93 | $20.93 | $20.93 | $19.22 | 0 |
2020-03-30 | $20.91 | $21.18 | $20.91 | $21.18 | $19.45 | 5,200 |
2020-03-27 | $20.89 | $20.89 | $20.89 | $20.89 | $19.18 | 66 |
2020-03-26 | $20.97 | $21.45 | $20.97 | $21.45 | $19.69 | 100 |
2020-03-25 | $19.95 | $20.62 | $19.95 | $20.61 | $18.93 | 308 |
2020-03-24 | $19.91 | $19.98 | $19.91 | $19.98 | $18.35 | 301 |
2020-03-23 | $18.49 | $18.49 | $18.49 | $18.49 | $16.98 | 0 |
2020-03-20 | $19.13 | $19.13 | $18.63 | $18.63 | $17.10 | 601 |
2020-03-19 | $18.84 | $18.84 | $18.74 | $18.74 | $17.21 | 5,124 |
2020-03-18 | $18.42 | $18.42 | $18.42 | $18.42 | $16.91 | 0 |
2020-03-17 | $19.18 | $19.51 | $19.17 | $19.44 | $17.85 | 1,400 |
2020-03-16 | $18.62 | $18.62 | $18.62 | $18.62 | $17.10 | 2 |
2020-03-13 | $20.19 | $20.77 | $20.19 | $20.77 | $19.07 | 1,224 |
2020-03-12 | $20.32 | $20.32 | $19.74 | $19.74 | $18.13 | 128 |
2020-03-11 | $22.28 | $22.28 | $22.28 | $22.28 | $20.46 | 1 |
2020-03-10 | $23.28 | $23.41 | $23.28 | $23.41 | $21.49 | 604 |
2020-03-09 | $22.77 | $22.77 | $22.77 | $22.77 | $20.91 | 63 |
2020-03-06 | $24.74 | $24.74 | $24.74 | $24.74 | $22.72 | 0 |
2020-03-05 | $25.09 | $25.09 | $25.09 | $25.09 | $23.04 | 0 |
2020-03-04 | $25.86 | $25.86 | $25.86 | $25.86 | $23.74 | 0 |
2020-03-03 | $25.58 | $25.58 | $25.13 | $25.13 | $23.08 | 960 |
2020-03-02 | $25.42 | $25.42 | $25.42 | $25.42 | $23.34 | 4 |
2020-02-28 | $24.76 | $25.05 | $24.75 | $25.05 | $23.00 | 25,002 |
2020-02-27 | $25.80 | $25.80 | $25.38 | $25.38 | $23.30 | 208 |
2020-02-26 | $26.41 | $26.41 | $26.17 | $26.17 | $24.03 | 101 |
2020-02-25 | $26.43 | $26.43 | $26.11 | $26.11 | $23.98 | 100 |
2020-02-24 | $26.68 | $26.68 | $26.56 | $26.56 | $24.39 | 250 |
2020-02-21 | $27.59 | $27.62 | $27.59 | $27.62 | $25.36 | 100 |
2020-02-20 | $27.86 | $27.86 | $27.68 | $27.78 | $25.51 | 331 |
2020-02-19 | $27.92 | $27.92 | $27.92 | $27.92 | $25.64 | 100 |
2020-02-18 | $27.88 | $27.88 | $27.84 | $27.84 | $25.57 | 104 |
2020-02-14 | $28.07 | $28.07 | $28.03 | $28.04 | $25.75 | 1,302 |
2020-02-13 | $28.10 | $28.10 | $28.10 | $28.10 | $25.80 | 104 |
2020-02-12 | $28.27 | $28.34 | $28.27 | $28.34 | $26.02 | 8,077 |
2020-02-11 | $28.23 | $28.28 | $28.22 | $28.22 | $25.91 | 600 |
2020-02-10 | $28.02 | $28.07 | $27.99 | $28.07 | $25.78 | 4,806 |
2020-02-07 | $28.02 | $28.02 | $28.02 | $28.02 | $25.73 | 5 |
2020-02-06 | $28.28 | $28.32 | $28.28 | $28.32 | $26.00 | 912 |
2020-02-05 | $28.16 | $28.20 | $28.16 | $28.20 | $25.90 | 300 |
2020-02-04 | $27.87 | $27.90 | $27.87 | $27.90 | $25.62 | 1,323 |
2020-02-03 | $27.52 | $27.52 | $27.45 | $27.45 | $25.21 | 932 |
2020-01-31 | $27.41 | $27.41 | $27.41 | $27.41 | $25.17 | 165 |
2020-01-30 | $27.88 | $27.88 | $27.88 | $27.88 | $25.60 | 30 |
2020-01-29 | $27.91 | $27.91 | $27.91 | $27.91 | $25.63 | 0 |
2020-01-28 | $27.89 | $27.96 | $27.88 | $27.96 | $25.67 | 1,967 |
2020-01-27 | $27.69 | $27.69 | $27.69 | $27.69 | $25.43 | 81 |
2020-01-24 | $28.38 | $28.38 | $28.24 | $28.24 | $25.94 | 200 |
2020-01-23 | $28.33 | $28.33 | $28.33 | $28.33 | $26.01 | 121 |
2020-01-22 | $28.43 | $28.43 | $28.43 | $28.43 | $26.11 | 0 |
2020-01-21 | $28.46 | $28.46 | $28.46 | $28.46 | $26.13 | 0 |
2020-01-17 | $28.59 | $28.64 | $28.59 | $28.64 | $26.30 | 1,350 |
2020-01-16 | $28.53 | $28.54 | $28.53 | $28.54 | $26.20 | 900 |
2020-01-15 | $28.45 | $28.53 | $28.45 | $28.53 | $26.20 | 29,196 |
2020-01-14 | $28.55 | $28.57 | $28.54 | $28.57 | $26.24 | 4,200 |
2020-01-13 | $28.52 | $28.54 | $28.51 | $28.53 | $26.19 | 5,111 |
2020-01-10 | $28.40 | $28.40 | $28.40 | $28.40 | $26.08 | 0 |
2020-01-09 | $28.50 | $28.56 | $28.50 | $28.56 | $26.23 | 3,700 |
2020-01-08 | $28.56 | $28.56 | $28.52 | $28.52 | $26.19 | 505 |
2020-01-07 | $28.46 | $28.46 | $28.46 | $28.46 | $26.14 | 0 |
2020-01-06 | $28.44 | $28.53 | $28.44 | $28.53 | $26.20 | 3,900 |
2020-01-03 | $28.46 | $28.46 | $28.42 | $28.42 | $26.10 | 4,002 |
2020-01-02 | $28.71 | $28.72 | $28.70 | $28.72 | $26.37 | 332 |
2019-12-31 | $28.51 | $28.51 | $28.51 | $28.51 | $26.18 | 0 |
2019-12-30 | $28.64 | $28.64 | $28.40 | $28.40 | $26.08 | 1,935,027 |
2019-12-27 | $28.80 | $28.80 | $28.74 | $28.74 | $26.27 | 668 |
2019-12-26 | $28.67 | $28.69 | $28.67 | $28.69 | $26.22 | 600 |
2019-12-24 | $28.53 | $28.61 | $28.53 | $28.58 | $26.12 | 3,606 |
2019-12-23 | $28.62 | $28.62 | $28.62 | $28.62 | $26.15 | 0 |
2019-12-20 | $28.62 | $28.62 | $28.62 | $28.62 | $26.15 | 0 |
2019-12-19 | $28.60 | $28.60 | $28.60 | $28.60 | $26.13 | 0 |
2019-12-18 | $28.61 | $28.61 | $28.61 | $28.61 | $26.14 | 0 |
2019-12-17 | $28.71 | $28.71 | $28.71 | $28.71 | $26.23 | 0 |
2019-12-16 | $28.81 | $28.82 | $28.81 | $28.82 | $26.33 | 317 |
2019-12-13 | $28.59 | $28.59 | $28.56 | $28.59 | $26.13 | 12,900 |
2019-12-12 | $28.42 | $28.42 | $28.28 | $28.41 | $25.96 | 3,917 |
2019-12-11 | $28.15 | $28.27 | $28.15 | $28.26 | $25.82 | 1,896 |
2019-12-10 | $28.09 | $28.11 | $28.09 | $28.10 | $25.68 | 2,123,203 |
2019-12-09 | $28.08 | $28.08 | $28.08 | $28.08 | $25.66 | 0 |
2019-12-06 | $28.14 | $28.19 | $28.14 | $28.19 | $25.76 | 5,000 |
2019-12-05 | $27.96 | $27.96 | $27.96 | $27.96 | $25.54 | 1 |
2019-12-04 | $27.96 | $28.01 | $27.85 | $28.01 | $25.60 | 1,702 |
2019-12-03 | $27.75 | $27.75 | $27.75 | $27.75 | $25.35 | 0 |
2019-12-02 | $27.79 | $27.79 | $27.79 | $27.79 | $25.39 | 100 |
2019-11-29 | $27.94 | $27.94 | $27.94 | $27.94 | $25.53 | 0 |
2019-11-27 | $28.14 | $28.17 | $28.14 | $28.17 | $25.74 | 1,717 |
2019-11-26 | $28.14 | $28.16 | $28.14 | $28.14 | $25.72 | 2,113,797 |
2019-11-25 | $28.16 | $28.16 | $28.16 | $28.16 | $25.73 | 17 |
2019-11-22 | $27.98 | $27.98 | $27.98 | $27.98 | $25.57 | 100 |
2019-11-21 | $27.89 | $27.89 | $27.89 | $27.89 | $25.49 | 2 |
2019-11-20 | $27.94 | $27.94 | $27.94 | $27.94 | $25.53 | 129 |
2019-11-19 | $28.08 | $28.08 | $28.08 | $28.08 | $25.66 | 114 |
2019-11-18 | $28.15 | $28.15 | $28.15 | $28.15 | $25.72 | 17 |
2019-11-15 | $28.14 | $28.19 | $28.14 | $28.19 | $25.76 | 500 |
2019-11-14 | $28.01 | $28.01 | $28.01 | $28.01 | $25.59 | 20,001 |
2019-11-13 | $28.13 | $28.13 | $28.11 | $28.11 | $25.69 | 1,056 |
2019-11-12 | $28.24 | $28.24 | $28.24 | $28.24 | $25.80 | 0 |
2019-11-11 | $28.19 | $28.19 | $28.19 | $28.19 | $25.76 | 0 |
2019-11-08 | $28.21 | $28.21 | $28.21 | $28.21 | $25.77 | 4,621 |
2019-11-07 | $28.25 | $28.26 | $28.18 | $28.22 | $25.78 | 8,723 |
2019-11-06 | $28.11 | $28.11 | $28.11 | $28.11 | $25.68 | 0 |
2019-11-05 | $28.08 | $28.08 | $28.08 | $28.08 | $25.66 | 0 |
2019-11-04 | $28.11 | $28.11 | $28.07 | $28.07 | $25.65 | 500 |
2019-11-01 | $27.83 | $27.88 | $27.83 | $27.88 | $25.47 | 2,100 |
2019-10-31 | $27.62 | $27.62 | $27.62 | $27.62 | $25.24 | 8 |
2019-10-30 | $27.71 | $27.71 | $27.71 | $27.71 | $25.32 | 0 |
2019-10-29 | $27.65 | $27.65 | $27.65 | $27.65 | $25.26 | 13 |
2019-10-28 | $27.62 | $27.64 | $27.62 | $27.64 | $25.26 | 1,850 |
2019-10-25 | $27.54 | $27.54 | $27.54 | $27.54 | $25.17 | 0 |
2019-10-24 | $27.58 | $27.58 | $27.58 | $27.58 | $25.20 | 9,407 |
2019-10-23 | $27.51 | $27.54 | $27.51 | $27.54 | $25.17 | 5,250 |
2019-10-22 | $27.38 | $27.38 | $27.38 | $27.38 | $25.02 | 0 |
2019-10-21 | $27.46 | $27.47 | $27.46 | $27.47 | $25.10 | 12,972 |
2019-10-18 | $27.28 | $27.28 | $27.28 | $27.28 | $24.93 | 18 |
2019-10-17 | $27.24 | $27.24 | $27.24 | $27.24 | $24.89 | 14,007 |
2019-10-16 | $27.23 | $27.23 | $27.23 | $27.23 | $24.88 | 0 |
2019-10-15 | $27.19 | $27.21 | $27.19 | $27.21 | $24.86 | 2,279 |
2019-10-14 | $26.87 | $26.87 | $26.86 | $26.87 | $24.55 | 818 |
2019-10-11 | $26.93 | $27.03 | $26.93 | $26.98 | $24.65 | 1,700 |
2019-10-10 | $26.42 | $26.42 | $26.42 | $26.42 | $24.14 | 18 |
2019-10-09 | $26.12 | $26.23 | $26.12 | $26.23 | $23.96 | 431,366 |
2019-10-08 | $26.01 | $26.01 | $26.01 | $26.01 | $23.76 | 19 |
2019-10-07 | $26.31 | $26.31 | $26.31 | $26.31 | $24.04 | 20 |
2019-10-04 | $26.15 | $26.32 | $26.15 | $26.32 | $24.05 | 1,850 |
2019-10-03 | $26.09 | $26.09 | $26.09 | $26.09 | $23.84 | 0 |
2019-10-02 | $26.00 | $26.00 | $26.00 | $26.00 | $23.75 | 6,494 |
2019-10-01 | $26.52 | $26.52 | $26.52 | $26.52 | $24.23 | 0 |
2019-09-30 | $26.69 | $26.69 | $26.69 | $26.69 | $24.39 | 5,201 |
2019-09-27 | $26.63 | $26.63 | $26.63 | $26.63 | $24.33 | 3,921 |
2019-09-26 | $26.70 | $26.70 | $26.70 | $26.70 | $24.40 | 0 |
2019-09-25 | $26.70 | $26.71 | $26.70 | $26.71 | $24.40 | 16,034 |
2019-09-24 | $26.78 | $26.78 | $26.78 | $26.78 | $24.47 | 2,859 |
2019-09-23 | $26.80 | $26.80 | $26.80 | $26.80 | $24.49 | 390 |
2019-09-20 | $26.97 | $26.97 | $26.96 | $26.96 | $24.63 | 1,915 |
2019-09-19 | $27.04 | $27.04 | $27.04 | $27.04 | $24.71 | 0 |
2019-09-18 | $26.87 | $26.95 | $26.82 | $26.95 | $24.63 | 400 |
2019-09-17 | $27.02 | $27.02 | $27.02 | $27.02 | $24.69 | 0 |
2019-09-16 | $26.93 | $26.93 | $26.92 | $26.93 | $24.61 | 7,034 |
2019-09-13 | $27.13 | $27.13 | $27.13 | $27.13 | $24.79 | 11,209 |
2019-09-12 | $26.77 | $26.95 | $26.77 | $26.95 | $24.62 | 500 |
2019-09-11 | $26.71 | $26.79 | $26.71 | $26.79 | $24.48 | 455,023 |
2019-09-10 | $26.56 | $26.56 | $26.56 | $26.56 | $24.27 | 2,208 |
2019-09-09 | $26.38 | $26.38 | $26.38 | $26.38 | $24.10 | 100 |
2019-09-06 | $26.26 | $26.26 | $26.26 | $26.26 | $24.00 | 1,900 |
2019-09-05 | $26.17 | $26.18 | $26.15 | $26.16 | $23.90 | 15,765 |
2019-09-04 | $25.87 | $25.98 | $25.87 | $25.98 | $23.74 | 8,187 |
2019-09-03 | $25.65 | $25.65 | $25.65 | $25.65 | $23.44 | 2,100 |
2019-08-30 | $25.56 | $25.67 | $25.56 | $25.67 | $23.45 | 1,844 |
2019-08-29 | $25.48 | $25.48 | $25.48 | $25.48 | $23.28 | 330 |
2019-08-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.07 | 300 |
2019-08-27 | $25.37 | $25.37 | $25.33 | $25.33 | $23.14 | 1,232 |
2019-08-26 | $25.27 | $25.27 | $25.18 | $25.18 | $23.01 | 4,827 |
2019-08-23 | $25.10 | $25.10 | $25.10 | $25.10 | $22.93 | 0 |
2019-08-22 | $25.45 | $25.45 | $25.45 | $25.45 | $23.26 | 0 |
2019-08-21 | $25.47 | $25.47 | $25.47 | $25.47 | $23.27 | 0 |
2019-08-20 | $25.34 | $25.34 | $25.26 | $25.26 | $23.08 | 1,200 |
2019-08-19 | $25.42 | $25.42 | $25.39 | $25.39 | $23.20 | 600 |
2019-08-16 | $25.23 | $25.23 | $25.23 | $25.23 | $23.05 | 0 |
2019-08-15 | $24.89 | $24.92 | $24.89 | $24.92 | $22.77 | 100 |
2019-08-14 | $24.98 | $24.98 | $24.91 | $24.91 | $22.77 | 100 |
2019-08-13 | $25.54 | $25.61 | $25.54 | $25.61 | $23.40 | 700 |
2019-08-12 | $25.39 | $25.39 | $25.39 | $25.39 | $23.20 | 200 |
2019-08-09 | $25.59 | $25.67 | $25.59 | $25.65 | $23.44 | 800 |
2019-08-08 | $25.87 | $25.87 | $25.83 | $25.83 | $23.60 | 780,805 |
2019-08-07 | $25.57 | $25.57 | $25.49 | $25.49 | $23.29 | 2,415 |
2019-08-06 | $25.42 | $25.51 | $25.42 | $25.51 | $23.31 | 628 |
2019-08-05 | $25.34 | $25.34 | $25.34 | $25.34 | $23.16 | 0 |
2019-08-02 | $25.92 | $25.92 | $25.92 | $25.92 | $23.68 | 4,496 |
2019-08-01 | $26.40 | $26.40 | $26.15 | $26.15 | $23.89 | 903 |
2019-07-31 | $26.28 | $26.28 | $26.28 | $26.28 | $24.01 | 0 |
2019-07-30 | $26.41 | $26.41 | $26.41 | $26.41 | $24.13 | 25 |
2019-07-29 | $26.79 | $26.79 | $26.79 | $26.79 | $24.48 | 0 |
2019-07-26 | $26.78 | $26.78 | $26.78 | $26.78 | $24.47 | 0 |
2019-07-25 | $26.76 | $26.80 | $26.65 | $26.69 | $24.39 | 1,200 |
2019-07-24 | $26.97 | $26.97 | $26.97 | $26.97 | $24.64 | 476,966 |
2019-07-23 | $26.89 | $26.89 | $26.89 | $26.89 | $24.57 | 0 |
2019-07-22 | $26.67 | $26.67 | $26.67 | $26.67 | $24.37 | 0 |
2019-07-19 | $26.67 | $26.67 | $26.58 | $26.58 | $24.28 | 1,222 |
2019-07-18 | $26.59 | $26.59 | $26.59 | $26.59 | $24.30 | 422 |
2019-07-17 | $26.69 | $26.69 | $26.69 | $26.69 | $24.39 | 0 |
2019-07-16 | $26.80 | $26.80 | $26.80 | $26.80 | $24.49 | 0 |
2019-07-15 | $26.90 | $26.90 | $26.90 | $26.90 | $24.58 | 0 |
2019-07-12 | $26.87 | $26.87 | $26.87 | $26.87 | $24.55 | 0 |
2019-07-11 | $26.76 | $26.82 | $26.75 | $26.81 | $24.50 | 2,650 |
2019-07-10 | $26.80 | $26.80 | $26.80 | $26.80 | $24.49 | 600 |
2019-07-09 | $26.69 | $26.80 | $26.67 | $26.80 | $24.49 | 1,842 |
2019-07-08 | $26.81 | $26.86 | $26.81 | $26.83 | $24.52 | 1,650 |
2019-07-05 | $26.87 | $27.00 | $26.87 | $27.00 | $24.67 | 900 |
2019-07-03 | $27.17 | $27.20 | $27.17 | $27.20 | $24.86 | 748,771 |
2019-07-02 | $27.04 | $27.04 | $27.04 | $27.04 | $24.71 | 75 |
2019-07-01 | $26.99 | $26.99 | $26.99 | $26.99 | $24.66 | 50 |
2019-06-28 | $26.81 | $26.83 | $26.81 | $26.83 | $24.51 | 620 |
2019-06-27 | $26.56 | $26.56 | $26.56 | $26.56 | $24.27 | 1,284 |
2019-06-26 | $26.63 | $26.63 | $26.49 | $26.49 | $24.21 | 1,896 |
2019-06-25 | $26.55 | $26.55 | $26.55 | $26.55 | $24.26 | 0 |
2019-06-24 | $26.82 | $26.82 | $26.68 | $26.68 | $24.38 | 1,249,149 |
2019-06-21 | $27.28 | $27.28 | $27.28 | $27.28 | $24.43 | 0 |
2019-06-20 | $27.36 | $27.36 | $27.36 | $27.36 | $24.51 | 0 |
2019-06-19 | $27.13 | $27.13 | $27.13 | $27.13 | $24.31 | 1 |
2019-06-18 | $26.90 | $26.94 | $26.90 | $26.94 | $24.13 | 700 |
2019-06-17 | $26.59 | $26.59 | $26.59 | $26.59 | $23.82 | 0 |
2019-06-14 | $26.62 | $26.62 | $26.62 | $26.62 | $23.85 | 229,897 |
2019-06-13 | $26.79 | $26.79 | $26.79 | $26.79 | $24.00 | 181 |
2019-06-12 | $26.79 | $26.79 | $26.79 | $26.79 | $24.00 | 0 |
2019-06-11 | $27.01 | $27.01 | $27.01 | $27.01 | $24.20 | 0 |
2019-06-10 | $26.71 | $26.71 | $26.71 | $26.71 | $23.93 | 2,411 |
2019-06-07 | $26.79 | $26.79 | $26.79 | $26.79 | $24.00 | 5,975 |
2019-06-06 | $26.48 | $26.48 | $26.48 | $26.48 | $23.72 | 0 |
2019-06-05 | $26.41 | $26.41 | $26.41 | $26.41 | $23.65 | 1,076,607 |
2019-06-04 | $26.47 | $26.47 | $26.47 | $26.47 | $23.71 | 0 |
2019-06-03 | $26.04 | $26.04 | $26.04 | $26.04 | $23.33 | 92 |
2019-05-31 | $25.86 | $25.86 | $25.86 | $25.86 | $23.17 | 82,937 |
2019-05-30 | $26.16 | $26.16 | $26.16 | $26.16 | $23.43 | 25 |
2019-05-29 | $26.07 | $26.07 | $26.07 | $26.07 | $23.35 | 0 |
2019-05-28 | $26.26 | $26.26 | $26.26 | $26.26 | $23.52 | 0 |
2019-05-24 | $26.45 | $26.45 | $26.45 | $26.45 | $23.69 | 0 |
2019-05-23 | $26.15 | $26.15 | $26.15 | $26.15 | $23.43 | 25 |
2019-05-22 | $26.52 | $26.52 | $26.52 | $26.52 | $23.76 | 0 |
2019-05-21 | $26.69 | $26.69 | $26.69 | $26.69 | $23.91 | 0 |
2019-05-20 | $26.53 | $26.53 | $26.53 | $26.53 | $23.77 | 50 |
2019-05-17 | $26.68 | $26.68 | $26.68 | $26.68 | $23.90 | 492,371 |
2019-05-16 | $26.82 | $26.82 | $26.82 | $26.82 | $24.03 | 0 |
2019-05-15 | $26.69 | $26.69 | $26.69 | $26.69 | $23.91 | 10 |
2019-05-14 | $26.62 | $26.62 | $26.62 | $26.62 | $23.84 | 50 |
2019-05-13 | $26.33 | $26.33 | $26.33 | $26.33 | $23.59 | 0 |
2019-05-10 | $26.92 | $26.92 | $26.92 | $26.92 | $24.12 | 2 |
2019-05-09 | $26.59 | $26.80 | $26.55 | $26.80 | $24.01 | 1,256,979 |
2019-05-08 | $26.87 | $26.87 | $26.87 | $26.87 | $24.07 | 0 |
2019-05-07 | $26.88 | $26.88 | $26.88 | $26.88 | $24.08 | 66 |
2019-05-06 | $27.37 | $27.37 | $27.37 | $27.37 | $24.52 | 11 |
2019-05-03 | $27.68 | $27.68 | $27.68 | $27.68 | $24.80 | 34 |
2019-05-02 | $27.40 | $27.40 | $27.40 | $27.40 | $24.54 | 0 |
2019-05-01 | $27.49 | $27.49 | $27.49 | $27.49 | $24.63 | 0 |
2019-04-30 | $27.67 | $27.67 | $27.67 | $27.67 | $24.78 | 0 |
2019-04-29 | $27.63 | $27.63 | $27.62 | $27.62 | $24.75 | 2,340 |
2019-04-26 | $27.50 | $27.50 | $27.50 | $27.50 | $24.64 | 61 |
2019-04-25 | $27.39 | $27.39 | $27.39 | $27.39 | $24.54 | 24 |
2019-04-24 | $27.44 | $27.44 | $27.44 | $27.44 | $24.58 | 0 |
2019-04-23 | $27.73 | $27.73 | $27.72 | $27.72 | $24.83 | 1,795 |
2019-04-22 | $27.75 | $27.77 | $27.74 | $27.77 | $24.88 | 3,307 |
2019-04-18 | $27.83 | $27.83 | $27.78 | $27.78 | $24.88 | 14,341 |
2019-04-17 | $27.91 | $27.91 | $27.85 | $27.85 | $24.95 | 11,600 |
2019-04-16 | $27.80 | $27.80 | $27.80 | $27.80 | $24.91 | 0 |
2019-04-15 | $27.76 | $27.76 | $27.76 | $27.76 | $24.86 | 0 |
2019-04-12 | $27.71 | $27.73 | $27.71 | $27.73 | $24.84 | 3,164 |
2019-04-11 | $27.55 | $27.55 | $27.53 | $27.53 | $24.66 | 502 |
2019-04-10 | $27.47 | $27.51 | $27.47 | $27.50 | $24.64 | 2,500 |
2019-04-09 | $27.43 | $27.43 | $27.43 | $27.43 | $24.57 | 0 |
2019-04-08 | $27.62 | $27.62 | $27.62 | $27.62 | $24.74 | 2 |
2019-04-05 | $27.59 | $27.59 | $27.59 | $27.59 | $24.72 | 0 |
2019-04-04 | $27.54 | $27.54 | $27.54 | $27.54 | $24.67 | 7,067 |
2019-04-03 | $27.56 | $27.63 | $27.56 | $27.58 | $24.70 | 300 |
2019-04-02 | $27.36 | $27.36 | $27.36 | $27.36 | $24.51 | 0 |
2019-04-01 | $27.35 | $27.35 | $27.35 | $27.35 | $24.50 | 0 |
2019-03-29 | $26.95 | $26.95 | $26.95 | $26.95 | $24.15 | 0 |
2019-03-28 | $26.87 | $26.87 | $26.87 | $26.87 | $24.07 | 1,383 |
2019-03-27 | $26.93 | $26.93 | $26.93 | $26.93 | $24.13 | 18 |
2019-03-26 | $26.97 | $26.97 | $26.87 | $26.88 | $24.08 | 20,205 |
2019-03-25 | $26.74 | $26.74 | $26.74 | $26.74 | $23.96 | 0 |
2019-03-22 | $27.04 | $27.04 | $26.76 | $26.76 | $23.98 | 1,020 |
2019-03-21 | $27.29 | $27.29 | $27.29 | $27.29 | $24.45 | 7,525 |
2019-03-20 | $27.38 | $27.38 | $27.29 | $27.29 | $24.45 | 7,986 |
2019-03-19 | $27.38 | $27.38 | $27.31 | $27.31 | $24.47 | 392 |
2019-03-18 | $27.21 | $27.21 | $27.21 | $27.21 | $24.38 | 0 |
2019-03-15 | $27.08 | $27.10 | $27.07 | $27.07 | $24.25 | 1,100 |
2019-03-14 | $26.84 | $26.84 | $26.84 | $26.84 | $24.04 | 320 |
2019-03-13 | $26.97 | $26.97 | $26.87 | $26.87 | $24.07 | 5,100 |
2019-03-12 | $26.77 | $26.77 | $26.77 | $26.77 | $23.98 | 0 |
2019-03-11 | $26.75 | $26.75 | $26.75 | $26.75 | $23.96 | 0 |
2019-03-08 | $26.44 | $26.51 | $26.44 | $26.51 | $23.75 | 2,814 |
2019-03-07 | $26.55 | $26.55 | $26.55 | $26.55 | $23.78 | 165 |
2019-03-06 | $27.12 | $27.12 | $26.94 | $26.94 | $24.13 | 163,964 |
2019-03-05 | $27.04 | $27.04 | $27.04 | $27.04 | $24.22 | 50 |
2019-03-04 | $27.11 | $27.11 | $27.01 | $27.01 | $24.19 | 1,200 |
2019-03-01 | $27.19 | $27.19 | $27.11 | $27.14 | $24.32 | 200 |
2019-02-28 | $27.02 | $27.02 | $27.02 | $27.02 | $24.21 | 962 |
2019-02-27 | $27.13 | $27.13 | $27.12 | $27.12 | $24.29 | 196 |
2019-02-26 | $27.24 | $27.24 | $27.24 | $27.24 | $24.41 | 0 |
2019-02-25 | $27.08 | $27.08 | $27.08 | $27.08 | $24.26 | 20 |
2019-02-22 | $27.02 | $27.02 | $27.02 | $27.02 | $24.21 | 0 |
2019-02-21 | $26.92 | $26.94 | $26.92 | $26.94 | $24.14 | 225 |
2019-02-20 | $27.06 | $27.06 | $27.06 | $27.06 | $24.24 | 0 |
2019-02-19 | $26.92 | $26.92 | $26.90 | $26.90 | $24.10 | 1,000 |
2019-02-15 | $26.78 | $26.78 | $26.78 | $26.78 | $23.99 | 0 |
2019-02-14 | $26.32 | $26.39 | $26.32 | $26.39 | $23.64 | 200 |
2019-02-13 | $26.40 | $26.40 | $26.40 | $26.40 | $23.65 | 850,105 |
2019-02-12 | $26.37 | $26.40 | $26.37 | $26.38 | $23.63 | 935 |
2019-02-11 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 75 |
2019-02-08 | $25.99 | $26.07 | $25.99 | $26.07 | $23.36 | 100 |
2019-02-07 | $26.27 | $26.28 | $26.27 | $26.28 | $23.54 | 100 |
2019-02-06 | $26.81 | $26.81 | $26.74 | $26.74 | $23.96 | 350 |
2019-02-05 | $26.87 | $26.87 | $26.87 | $26.87 | $24.07 | 400 |
2019-02-04 | $26.71 | $26.71 | $26.71 | $26.71 | $23.93 | 131 |
2019-02-01 | $26.62 | $26.62 | $26.62 | $26.62 | $23.85 | 0 |
2019-01-31 | $26.66 | $26.66 | $26.66 | $26.66 | $23.88 | 4 |
2019-01-30 | $26.67 | $26.67 | $26.67 | $26.67 | $23.89 | 0 |
2019-01-29 | $26.46 | $26.46 | $26.39 | $26.39 | $23.64 | 616 |
2019-01-28 | $26.22 | $26.31 | $26.22 | $26.31 | $23.57 | 156 |
2019-01-25 | $26.34 | $26.34 | $26.34 | $26.34 | $23.60 | 1,766 |
2019-01-24 | $26.14 | $26.14 | $26.14 | $26.14 | $23.41 | 0 |
2019-01-23 | $26.32 | $26.32 | $26.32 | $26.32 | $23.58 | 0 |
2019-01-22 | $25.92 | $25.92 | $25.92 | $25.92 | $23.22 | 0 |
2019-01-18 | $26.33 | $26.33 | $26.32 | $26.32 | $23.58 | 1,005 |
2019-01-17 | $26.00 | $26.00 | $26.00 | $26.00 | $23.29 | 19 |
2019-01-16 | $25.91 | $25.92 | $25.91 | $25.92 | $23.22 | 1,000 |
2019-01-15 | $25.87 | $25.87 | $25.87 | $25.87 | $23.18 | 1,129,839 |
2019-01-14 | $25.70 | $25.76 | $25.70 | $25.76 | $23.08 | 500 |
2019-01-11 | $25.86 | $25.86 | $25.85 | $25.85 | $23.16 | 10,025 |
2019-01-10 | $25.85 | $26.04 | $25.85 | $26.04 | $23.33 | 10,022 |
2019-01-09 | $25.92 | $25.92 | $25.90 | $25.90 | $23.21 | 10,039 |
2019-01-08 | $25.72 | $25.72 | $25.64 | $25.64 | $22.97 | 10,000 |
2019-01-07 | $25.32 | $25.46 | $25.32 | $25.46 | $22.80 | 10,000 |
2019-01-04 | $24.94 | $25.32 | $24.94 | $25.32 | $22.68 | 10,020 |
2019-01-03 | $24.63 | $24.63 | $24.54 | $24.54 | $21.99 | 20,000 |
2019-01-02 | $24.47 | $24.68 | $24.42 | $24.68 | $22.11 | 19,300 |
2018-12-31 | $24.77 | $24.78 | $24.74 | $24.77 | $22.19 | 16,100 |
2018-12-28 | $24.71 | $24.71 | $24.67 | $24.67 | $22.10 | 10,000 |
2018-12-27 | $24.21 | $24.47 | $24.21 | $24.47 | $21.92 | 10,021 |
2018-12-26 | $23.97 | $24.49 | $23.97 | $24.49 | $21.92 | 10,237 |
2018-12-24 | $24.24 | $24.24 | $23.96 | $23.96 | $21.45 | 11,225 |
2018-12-21 | $24.53 | $24.56 | $24.26 | $24.26 | $21.72 | 10,500 |
2018-12-20 | $24.87 | $24.87 | $24.70 | $24.70 | $22.11 | 10,000 |
2018-12-19 | $25.18 | $25.18 | $24.82 | $24.85 | $22.25 | 685,850 |
2018-12-18 | $25.13 | $25.15 | $25.06 | $25.06 | $22.43 | 10,125 |
2018-12-17 | $25.17 | $25.17 | $24.98 | $24.98 | $22.36 | 10,000 |
2018-12-14 | $25.26 | $25.32 | $25.25 | $25.25 | $22.60 | 10,100 |
2018-12-13 | $25.61 | $25.61 | $25.58 | $25.58 | $22.89 | 10,102 |
IQ 500 International ETF (IQIN) News Headlines
Recent IQ 500 International ETF (IQIN) News
Similar Companies to IQ 500 International ETF (IQIN) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |