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.”

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

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.