IQ Candriam ESG International Equity ETF (IQSI) Exchange: NYSE ARCA

Data as of May 2, 2025

$29.75 ($0.38) 1.29%

IQ Candriam ESG International Equity ETF - Daily Information
Click for more stock information on IQ Candriam ESG International Equity ETF.
Daily Information Data
Date May 2, 2025
Open $29.68
Previous Close $29.75
High $29.83
Low $29.61
Adjusted Open $29.68
Previous Adjusted Close $29.75
Adjusted High $29.83
Adjusted Low $29.61

About IQ Candriam ESG International Equity ETF (IQSI)

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”) with Candriam Belgium S.A. (“Candriam”) acting as index consultant to IndexIQ. The Underlying Index is designed to deliver exposure to equity securities of companies meeting environmental, social and corporate governance (ESG) criteria developed by Candriam and weighted using a market-capitalization weighting methodology. As of June 30, 2020, the market capitalization range of the Underlying Index was approximately $218.7 million to $329.1 billion. The first step in the ESG security selection process combines a sector-specific analysis and ranking of issuer-specific factors, including corporate governance, environmental impact, and labor practices, along with a macro analysis of the issuer’s exposure to global sustainability trends, including climate change, resource depletion, and health and wellness. This sector-specific analysis evaluates companies within the same sector each other, using criteria specific to the particular sector. Except for the excluded activities described below, the ESG security selection process seeks to maintain exposure to all industry sectors of the economy (e.g., financials, industrials, consumer discretionary, consumer staples, materials, health care, energy, utilities and information technology). The ESG selection process analyzes securities comprising approximately 85% of the market capitalization of equity securities domiciled in the following 23 international developed market country indexes: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, Netherlands, New Zealand, Norway, Poland, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The companies with an overall ranking in the top 70% of the eligible universe within each industry sector based on this ESG selection process are included in the Underlying Index, unless a company is excluded as a result of the second step in the ESG security selection process. The second step in the ESG security selection process is an exclusionary screen based on any continued and significant non-compliance with the principals within the United Nation’s Global Compact as well as the exclusion of companies engaged in certain businesses beyond minimum thresholds (e.g., companies that operate in countries with oppressive regimes, that operate in adult content, alcohol, armament, gambling, nuclear, and tobacco sectors, or that utilize animal testing or genetic modification in research and development). As a result of this second step, the companies selected for inclusion in the Underlying Index represent less than 70% of the eligible universe. As of June 30, 2020, the Underlying Index consisted of 563 component securities. The Underlying Index is rebalanced quarterly. 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.

Historical Stock Data for IQ Candriam ESG International Equity ETF (IQSI)

Date Open High Low Close Adj.Close Volume
2025-04-14 $29.68 $29.83 $29.61 $29.75 $29.75 1,776
2025-04-11 $28.91 $29.43 $28.89 $29.38 $29.38 3,002
2025-04-10 $28.72 $28.72 $28.24 $28.69 $28.69 3,019
2025-04-09 $27.37 $29.20 $27.22 $29.20 $29.20 8,471
2025-04-08 $28.11 $28.11 $26.91 $27.10 $27.10 5,133
2025-04-07 $27.25 $27.80 $26.30 $27.19 $27.19 11,039
2025-04-04 $28.67 $28.67 $27.87 $27.87 $27.87 6,258
2025-04-03 $29.96 $29.99 $29.74 $29.74 $29.74 2,974
2025-04-02 $30.22 $30.32 $30.16 $30.32 $30.32 1,547
2025-04-01 $30.07 $30.24 $30.07 $30.21 $30.21 4,245
2025-03-31 $29.95 $30.18 $29.95 $30.18 $30.18 3,040
2025-03-28 $30.54 $30.54 $30.35 $30.42 $30.42 4,084
2025-03-27 $30.57 $30.77 $30.57 $30.70 $30.70 11,978
2025-03-26 $30.82 $30.84 $30.56 $30.60 $30.60 5,160
2025-03-25 $31.01 $31.04 $31.00 $31.00 $31.00 1,232
2025-03-24 $30.86 $30.87 $30.80 $30.87 $30.87 2,988
2025-03-21 $30.83 $30.90 $30.83 $30.86 $30.86 1,679
2025-03-20 $30.99 $31.17 $30.99 $31.17 $31.07 2,553
2025-03-19 $31.22 $31.35 $31.22 $31.35 $31.25 1,245
2025-03-18 $31.18 $31.30 $31.14 $31.27 $31.17 3,389
2025-03-17 $31.06 $31.38 $31.06 $31.32 $31.22 11,782
2025-03-14 $30.63 $31.01 $30.63 $31.01 $30.91 454,345
2025-03-13 $30.49 $30.49 $30.46 $30.47 $30.37 905
2025-03-12 $30.69 $30.77 $30.54 $30.71 $30.62 4,285
2025-03-11 $30.37 $30.58 $30.34 $30.49 $30.39 8,096
2025-03-10 $30.80 $30.80 $30.63 $30.63 $30.53 682
2025-03-07 $30.98 $31.28 $30.90 $31.28 $31.18 10,967
2025-03-06 $31.16 $31.17 $30.91 $30.91 $30.81 2,359
2025-03-05 $30.92 $31.27 $30.92 $31.22 $31.12 107,959
2025-03-04 $30.30 $30.79 $30.28 $30.62 $30.52 6,423
2025-03-03 $30.77 $30.89 $30.50 $30.57 $30.47 4,685
2025-02-28 $30.30 $30.31 $30.28 $30.31 $30.21 2,438
2025-02-27 $30.57 $30.57 $30.34 $30.34 $30.24 8,299
2025-02-26 $30.83 $30.94 $30.71 $30.73 $30.63 1,718
2025-02-25 $30.71 $30.71 $30.71 $30.71 $30.61 115
2025-02-24 $30.54 $30.67 $30.50 $30.50 $30.40 2,469
2025-02-21 $30.53 $30.54 $30.51 $30.53 $30.53 4,118
2025-02-20 $30.63 $30.70 $30.63 $30.70 $30.70 2,447
2025-02-19 $30.52 $30.58 $30.51 $30.57 $30.57 19,361
2025-02-18 $30.79 $30.85 $30.79 $30.83 $30.83 1,558
2025-02-14 $30.75 $30.75 $30.73 $30.73 $30.73 323
2025-02-13 $30.69 $30.74 $30.68 $30.74 $30.74 2,316
2025-02-12 $30.08 $30.30 $30.08 $30.29 $30.29 1,429
2025-02-11 $30.04 $30.21 $30.04 $30.21 $30.21 141,992
2025-02-10 $30.08 $30.08 $30.05 $30.05 $30.05 2,617
2025-02-07 $30.16 $30.16 $29.83 $29.83 $29.83 3,730
2025-02-06 $30.14 $30.16 $30.13 $30.16 $30.16 2,414
2025-02-05 $29.90 $30.06 $29.90 $30.06 $30.06 1,407
2025-02-04 $29.57 $29.74 $29.57 $29.74 $29.74 3,121
2025-02-03 $29.23 $29.51 $29.23 $29.44 $29.44 1,523
2025-01-31 $30.00 $30.10 $29.74 $29.74 $29.74 2,525
2025-01-30 $30.03 $30.03 $30.01 $30.01 $30.01 434
2025-01-29 $29.73 $29.76 $29.65 $29.72 $29.72 3,908
2025-01-28 $29.69 $29.71 $29.61 $29.69 $29.69 7,061
2025-01-27 $29.68 $29.68 $29.68 $29.68 $29.68 101
2025-01-24 $29.73 $29.77 $29.70 $29.70 $29.70 1,414
2025-01-23 $29.55 $29.61 $29.55 $29.61 $29.61 2,332
2025-01-22 $29.49 $29.51 $29.41 $29.41 $29.41 3,121
2025-01-21 $29.21 $29.42 $29.21 $29.42 $29.42 3,932
2025-01-17 $28.95 $28.95 $28.80 $28.83 $28.83 6,430
2025-01-16 $28.69 $28.76 $28.68 $28.69 $28.69 3,508
2025-01-15 $28.66 $28.66 $28.55 $28.59 $28.59 2,516
2025-01-14 $28.22 $28.23 $28.14 $28.23 $28.23 7,993
2025-01-13 $27.99 $28.19 $27.99 $28.16 $28.16 59,565
2025-01-10 $28.29 $28.37 $28.25 $28.29 $28.29 6,968
2025-01-08 $28.76 $28.78 $28.73 $28.78 $28.78 2,011
2025-01-07 $29.09 $29.09 $28.84 $28.84 $28.84 1,387
2025-01-06 $28.76 $28.92 $28.76 $28.85 $28.85 2,226
2025-01-03 $28.54 $28.54 $28.54 $28.54 $28.54 246
2025-01-02 $28.51 $28.51 $28.35 $28.43 $28.43 2,584
2024-12-31 $28.64 $28.70 $28.50 $28.53 $28.53 10,108
2024-12-30 $28.61 $28.61 $28.61 $28.61 $28.61 404
2024-12-27 $28.79 $28.83 $28.79 $28.80 $28.80 2,973
2024-12-26 $28.80 $28.88 $28.80 $28.86 $28.86 3,332
2024-12-24 $28.69 $28.70 $28.65 $28.70 $28.70 4,399
2024-12-23 $28.43 $28.63 $28.39 $28.63 $28.63 8,932
2024-12-20 $28.18 $28.64 $28.18 $28.46 $28.46 3,959
2024-12-19 $28.77 $28.77 $28.65 $28.67 $28.54 5,215
2024-12-18 $29.53 $29.53 $28.77 $28.77 $28.65 2,807
2024-12-17 $29.55 $29.57 $29.50 $29.51 $29.38 3,341
2024-12-16 $29.60 $29.62 $29.54 $29.54 $29.41 396,117
2024-12-13 $29.57 $29.57 $29.50 $29.57 $29.44 2,295
2024-12-12 $29.80 $29.80 $29.67 $29.67 $29.54 1,920
2024-12-11 $29.88 $29.95 $29.85 $29.91 $29.78 4,427
2024-12-10 $29.80 $29.81 $29.75 $29.75 $29.62 1,098
2024-12-09 $30.20 $30.23 $30.01 $30.02 $29.89 10,261
2024-12-06 $30.09 $30.09 $29.99 $30.04 $29.91 3,042
2024-12-05 $30.00 $30.07 $30.00 $30.03 $29.90 1,727
2024-12-04 $29.94 $29.95 $29.89 $29.91 $29.78 1,677
2024-12-03 $29.96 $29.96 $29.84 $29.90 $29.76 6,163
2024-12-02 $29.55 $29.77 $29.52 $29.77 $29.63 3,256
2024-11-29 $29.38 $29.62 $29.38 $29.62 $29.62 604
2024-11-27 $29.18 $29.22 $29.14 $29.22 $29.22 1,090
2024-11-26 $29.16 $29.16 $28.97 $29.07 $29.07 4,644
2024-11-25 $29.25 $29.25 $29.20 $29.20 $29.20 1,671
2024-11-22 $29.04 $29.04 $28.99 $29.02 $29.02 467
2024-11-21 $28.83 $28.88 $28.77 $28.86 $28.86 3,376
2024-11-20 $28.71 $28.79 $28.69 $28.79 $28.79 1,365
2024-11-19 $28.83 $28.90 $28.83 $28.90 $28.90 528
2024-11-18 $28.80 $28.94 $28.80 $28.91 $28.91 7,149
2024-11-15 $28.80 $28.82 $28.75 $28.81 $28.81 6,684
2024-11-14 $29.15 $29.15 $28.94 $28.94 $28.94 1,567
2024-11-13 $28.94 $28.94 $28.83 $28.89 $28.89 5,702
2024-11-12 $29.12 $29.14 $28.95 $29.09 $29.09 206,707
2024-11-11 $29.61 $29.61 $29.61 $29.61 $29.61 131
2024-11-08 $29.60 $29.60 $29.45 $29.53 $29.53 4,579
2024-11-07 $29.82 $29.92 $29.75 $29.92 $29.92 2,861
2024-11-06 $28.81 $29.46 $28.81 $29.44 $29.44 5,161
2024-11-05 $29.80 $29.92 $29.80 $29.91 $29.91 2,076
2024-11-04 $29.81 $29.87 $29.66 $29.66 $29.66 5,593
2024-11-01 $29.72 $29.72 $29.63 $29.64 $29.64 774
2024-10-31 $29.49 $29.56 $29.49 $29.56 $29.56 2,626
2024-10-30 $29.81 $29.88 $29.81 $29.82 $29.82 1,101
2024-10-29 $29.97 $30.04 $29.97 $30.02 $30.02 2,287
2024-10-28 $30.14 $30.14 $30.14 $30.14 $30.14 220
2024-10-25 $29.86 $29.86 $29.86 $29.86 $29.86 164
2024-10-24 $29.97 $29.97 $29.97 $29.97 $29.97 80
2024-10-23 $29.74 $29.82 $29.74 $29.82 $29.82 981
2024-10-22 $30.11 $30.14 $30.11 $30.14 $30.14 1,836
2024-10-21 $30.28 $30.28 $30.28 $30.28 $30.28 1,487
2024-10-18 $30.63 $30.63 $30.63 $30.63 $30.63 22
2024-10-17 $30.41 $30.47 $30.39 $30.41 $30.41 848,536
2024-10-16 $30.42 $30.42 $30.42 $30.42 $30.42 232
2024-10-15 $30.80 $30.80 $30.39 $30.39 $30.39 1,312
2024-10-14 $30.87 $30.91 $30.87 $30.91 $30.91 370
2024-10-11 $30.78 $30.82 $30.78 $30.82 $30.82 162
2024-10-10 $30.59 $30.66 $30.58 $30.66 $30.66 4,232
2024-10-09 $30.73 $30.74 $30.73 $30.74 $30.74 471
2024-10-08 $30.66 $30.68 $30.65 $30.68 $30.68 1,208
2024-10-07 $30.78 $30.78 $30.55 $30.65 $30.65 2,124
2024-10-04 $30.86 $30.86 $30.86 $30.86 $30.86 295
2024-10-03 $30.75 $30.75 $30.71 $30.71 $30.71 491
2024-10-02 $31.02 $31.06 $31.02 $31.04 $31.04 653
2024-10-01 $31.38 $31.38 $31.05 $31.15 $31.15 1,077
2024-09-30 $31.33 $31.42 $31.33 $31.41 $31.41 622
2024-09-27 $31.68 $31.68 $31.49 $31.49 $31.49 2,144
2024-09-26 $31.68 $31.79 $31.68 $31.76 $31.76 2,859
2024-09-25 $31.21 $31.22 $31.05 $31.05 $31.05 2,399
2024-09-24 $31.06 $31.20 $31.06 $31.20 $31.20 2,458
2024-09-23 $31.01 $31.08 $31.01 $31.08 $31.08 578
2024-09-20 $30.97 $31.02 $30.96 $30.96 $30.96 3,200
2024-09-19 $31.40 $31.40 $31.35 $31.35 $31.24 21,157
2024-09-18 $30.80 $31.15 $30.79 $30.79 $30.69 3,422
2024-09-17 $30.97 $30.97 $30.87 $30.88 $30.78 1,189
2024-09-16 $30.88 $31.06 $30.87 $31.06 $30.96 5,088
2024-09-13 $30.84 $30.84 $30.75 $30.80 $30.70 1,969
2024-09-12 $30.42 $30.74 $30.42 $30.74 $30.63 1,873
2024-09-11 $30.30 $30.54 $30.30 $30.54 $30.43 2,646
2024-09-10 $30.33 $30.41 $30.19 $30.41 $30.31 6,656
2024-09-09 $30.46 $30.58 $30.39 $30.51 $30.40 158,731
2024-09-06 $30.59 $30.59 $30.16 $30.19 $30.19 1,855
2024-09-05 $30.75 $30.85 $30.72 $30.80 $30.80 4,336
2024-09-04 $30.85 $30.90 $30.72 $30.81 $30.81 3,192
2024-09-03 $31.33 $31.33 $30.91 $30.91 $30.91 1,146
2024-08-30 $31.49 $31.51 $31.28 $31.45 $31.45 964
2024-08-29 $31.41 $31.53 $31.34 $31.34 $31.34 2,020
2024-08-28 $31.37 $31.37 $31.25 $31.25 $31.25 1,589
2024-08-27 $31.24 $31.38 $31.23 $31.34 $31.34 3,698
2024-08-26 $31.25 $31.26 $31.18 $31.18 $31.18 1,037
2024-08-23 $31.18 $31.34 $31.18 $31.34 $31.34 974
2024-08-22 $30.95 $30.95 $30.73 $30.73 $30.73 967
2024-08-21 $30.86 $30.99 $30.85 $30.99 $30.99 2,076
2024-08-20 $30.76 $30.78 $30.66 $30.68 $30.68 6,313
2024-08-19 $30.54 $30.76 $30.54 $30.76 $30.76 1,835
2024-08-16 $30.27 $30.37 $30.24 $30.35 $30.35 97,657
2024-08-15 $30.06 $30.19 $30.06 $30.18 $30.18 1,991
2024-08-14 $29.75 $29.80 $29.73 $29.79 $29.79 2,632
2024-08-13 $29.60 $29.71 $29.60 $29.71 $29.71 2,956
2024-08-12 $29.13 $29.18 $29.13 $29.18 $29.18 5,330
2024-08-09 $29.07 $29.16 $29.07 $29.16 $29.16 267
2024-08-08 $29.10 $29.10 $29.10 $29.10 $29.10 102
2024-08-07 $29.02 $29.02 $28.60 $28.60 $28.60 394
2024-08-06 $28.19 $28.48 $28.19 $28.48 $28.48 923
2024-08-05 $28.21 $28.50 $28.20 $28.42 $28.42 6,549
2024-08-02 $28.86 $28.99 $28.86 $28.99 $28.99 876
2024-08-01 $29.90 $29.90 $29.38 $29.48 $29.48 4,571
2024-07-31 $30.34 $30.42 $30.33 $30.33 $30.33 2,740
2024-07-30 $29.75 $29.84 $29.75 $29.84 $29.84 3,951
2024-07-29 $29.79 $29.79 $29.74 $29.74 $29.74 792
2024-07-26 $29.80 $29.89 $29.73 $29.84 $29.84 4,493
2024-07-25 $29.62 $29.64 $29.49 $29.49 $29.49 1,582
2024-07-24 $30.01 $30.01 $29.68 $29.68 $29.68 576
2024-07-23 $30.03 $30.16 $30.03 $30.14 $30.14 6,239
2024-07-22 $30.30 $30.31 $30.19 $30.27 $30.27 69,790
2024-07-19 $30.03 $30.11 $29.94 $30.02 $30.02 27,876
2024-07-18 $30.47 $30.52 $30.15 $30.18 $30.18 31,980
2024-07-17 $30.48 $30.48 $30.41 $30.45 $30.45 15,593
2024-07-16 $30.38 $30.59 $30.38 $30.59 $30.59 3,048
2024-07-15 $30.59 $30.59 $30.41 $30.44 $30.44 1,976
2024-07-12 $30.67 $30.69 $30.67 $30.67 $30.67 4,081
2024-07-11 $30.31 $30.31 $30.31 $30.31 $30.31 100
2024-07-10 $30.19 $30.19 $30.19 $30.19 $30.19 99
2024-07-09 $29.71 $29.77 $29.71 $29.73 $29.73 125,338
2024-07-08 $29.79 $29.79 $29.78 $29.79 $29.79 2,777
2024-07-05 $29.99 $29.99 $29.87 $29.91 $29.91 2,107
2024-07-03 $29.71 $29.77 $29.71 $29.77 $29.77 1,418
2024-07-02 $29.31 $29.41 $29.29 $29.41 $29.41 10,224
2024-07-01 $29.36 $29.38 $29.34 $29.35 $29.35 1,550
2024-06-28 $29.41 $29.41 $29.27 $29.36 $29.36 2,683
2024-06-27 $29.44 $29.44 $29.39 $29.39 $29.39 1,702
2024-06-26 $29.29 $29.40 $29.29 $29.35 $29.35 4,647
2024-06-25 $29.44 $29.54 $29.44 $29.51 $29.51 1,553
2024-06-24 $29.42 $29.47 $29.42 $29.42 $29.42 566
2024-06-21 $29.12 $29.20 $29.12 $29.20 $29.20 1,198
2024-06-20 $29.77 $29.86 $29.76 $29.83 $29.38 3,737
2024-06-18 $29.75 $29.81 $29.73 $29.80 $29.35 1,817
2024-06-17 $29.43 $29.68 $29.43 $29.68 $29.24 402
2024-06-14 $29.43 $29.57 $29.43 $29.56 $29.11 5,037
2024-06-13 $29.79 $29.92 $29.79 $29.92 $29.47 517
2024-06-12 $30.37 $30.38 $30.32 $30.32 $29.87 397
2024-06-11 $29.79 $29.92 $29.79 $29.92 $29.47 145,466
2024-06-10 $30.02 $30.20 $30.02 $30.20 $29.75 195
2024-06-07 $30.25 $30.34 $30.19 $30.19 $30.19 5,006
2024-06-06 $30.45 $30.53 $30.42 $30.51 $30.51 22,767
2024-06-05 $30.47 $30.47 $30.21 $30.45 $30.45 19,381
2024-06-04 $30.16 $30.20 $30.16 $30.19 $30.19 2,699
2024-06-03 $30.16 $30.16 $30.16 $30.16 $30.16 320
2024-05-31 $29.96 $30.08 $29.94 $30.08 $30.08 796
2024-05-30 $29.80 $29.86 $29.80 $29.80 $29.80 2,700
2024-05-29 $29.61 $29.61 $29.54 $29.54 $29.54 1,988
2024-05-28 $30.00 $30.01 $30.00 $30.01 $30.01 1,213
2024-05-24 $30.02 $30.04 $30.02 $30.02 $30.02 837
2024-05-23 $29.99 $29.99 $29.74 $29.79 $29.79 1,848
2024-05-22 $30.00 $30.01 $29.93 $29.93 $29.93 3,322
2024-05-21 $30.21 $30.22 $30.20 $30.22 $30.22 2,079
2024-05-20 $30.35 $30.35 $30.28 $30.28 $30.28 5,712
2024-05-17 $30.21 $30.28 $30.21 $30.28 $30.28 1,681
2024-05-16 $30.29 $30.29 $30.20 $30.20 $30.20 1,035
2024-05-15 $30.21 $30.37 $30.16 $30.37 $30.37 24,070
2024-05-14 $29.93 $30.05 $29.93 $30.05 $30.05 901
2024-05-13 $29.95 $29.95 $29.83 $29.83 $29.83 114,747
2024-05-10 $29.88 $29.88 $29.82 $29.82 $29.82 586
2024-05-09 $29.71 $29.80 $29.71 $29.80 $29.80 940
2024-05-08 $29.57 $29.60 $29.53 $29.59 $29.59 1,955
2024-05-07 $29.64 $29.64 $29.59 $29.64 $29.64 1,058
2024-05-06 $29.54 $29.59 $29.49 $29.59 $29.59 2,082
2024-05-03 $29.33 $29.35 $29.32 $29.34 $29.34 949
2024-05-02 $28.95 $29.10 $28.86 $29.07 $29.07 1,336
2024-05-01 $28.73 $28.81 $28.66 $28.73 $28.73 8,663
2024-04-30 $29.06 $29.13 $28.79 $28.79 $28.79 2,085
2024-04-29 $29.13 $29.22 $29.13 $29.16 $29.16 4,073
2024-04-26 $28.98 $29.08 $28.98 $29.04 $29.04 1,008
2024-04-25 $28.72 $28.84 $28.71 $28.81 $28.81 10,908
2024-04-24 $28.98 $28.98 $28.95 $28.95 $28.95 183
2024-04-23 $28.82 $29.03 $28.82 $28.99 $28.99 5,272
2024-04-22 $28.50 $28.66 $28.50 $28.66 $28.66 1,754
2024-04-19 $28.42 $28.42 $28.34 $28.34 $28.34 745
2024-04-18 $28.45 $28.52 $28.36 $28.36 $28.36 2,106
2024-04-17 $28.44 $28.47 $28.44 $28.47 $28.47 713
2024-04-16 $28.48 $28.51 $28.40 $28.47 $28.47 9,574
2024-04-15 $29.04 $29.04 $28.71 $28.74 $28.74 10,889
2024-04-12 $29.07 $29.07 $28.85 $28.87 $28.87 1,323
2024-04-11 $29.51 $29.51 $29.04 $29.35 $29.35 14,865
2024-04-10 $29.25 $29.25 $29.18 $29.25 $29.25 5,071
2024-04-09 $29.80 $29.80 $29.53 $29.62 $29.62 33,214
2024-04-08 $29.68 $29.68 $29.64 $29.64 $29.64 1,036
2024-04-05 $29.54 $29.54 $29.46 $29.51 $29.51 1,569
2024-04-04 $29.82 $29.82 $29.40 $29.43 $29.43 4,393
2024-04-03 $29.50 $29.70 $29.50 $29.66 $29.66 12,957
2024-04-02 $29.44 $29.50 $29.44 $29.50 $29.50 1,646
2024-04-01 $29.72 $29.75 $29.72 $29.74 $29.74 6,917
2024-03-28 $29.85 $29.89 $29.82 $29.87 $29.87 2,362
2024-03-27 $29.87 $29.95 $29.86 $29.95 $29.95 7,337
2024-03-26 $29.85 $29.86 $29.77 $29.77 $29.77 721
2024-03-25 $29.72 $29.83 $29.72 $29.73 $29.73 2,560
2024-03-22 $29.84 $29.84 $29.79 $29.82 $29.82 8,463
2024-03-21 $29.91 $29.93 $29.87 $29.87 $29.87 1,003
2024-03-20 $29.63 $29.90 $29.63 $29.90 $29.90 703
2024-03-19 $29.52 $29.63 $29.52 $29.60 $29.60 1,109
2024-03-18 $29.57 $29.57 $29.57 $29.57 $29.57 127
2024-03-15 $29.67 $29.67 $29.55 $29.57 $29.57 3,216
2024-03-14 $29.70 $29.75 $29.70 $29.73 $29.61 3,708
2024-03-13 $29.99 $30.02 $29.95 $29.96 $29.96 1,290
2024-03-12 $29.84 $29.98 $29.84 $29.98 $29.98 6,242
2024-03-11 $29.75 $29.75 $29.73 $29.75 $29.75 166,145
2024-03-08 $30.14 $30.14 $29.93 $29.93 $29.93 373
2024-03-07 $29.97 $30.07 $29.95 $30.04 $30.04 1,099
2024-03-06 $29.66 $29.75 $29.63 $29.66 $29.66 1,922
2024-03-05 $29.41 $29.46 $29.26 $29.30 $29.30 1,356
2024-03-04 $29.38 $29.42 $29.38 $29.38 $29.38 1,756
2024-03-01 $29.30 $29.45 $29.30 $29.44 $29.44 1,793
2024-02-29 $29.25 $29.25 $29.08 $29.13 $29.13 1,988
2024-02-28 $30.53 $30.53 $29.04 $29.06 $29.06 15,678
2024-02-27 $29.28 $29.28 $29.24 $29.24 $29.24 2,606
2024-02-26 $29.20 $29.23 $29.19 $29.21 $29.21 1,455
2024-02-23 $29.26 $29.26 $29.23 $29.23 $29.23 2,104
2024-02-22 $29.12 $29.18 $29.10 $29.18 $29.18 4,235
2024-02-21 $28.78 $28.83 $28.73 $28.82 $28.82 5,357
2024-02-20 $28.83 $28.86 $28.74 $28.81 $28.81 4,141
2024-02-16 $28.60 $28.82 $28.60 $28.69 $28.69 4,366
2024-02-15 $28.60 $28.65 $28.60 $28.65 $28.65 1,607
2024-02-14 $28.18 $28.37 $28.18 $28.37 $28.37 13,008
2024-02-13 $28.14 $28.18 $27.94 $28.08 $28.08 16,685
2024-02-12 $28.56 $28.66 $28.48 $28.51 $28.51 838,431
2024-02-09 $28.44 $28.56 $28.42 $28.56 $28.56 4,882
2024-02-08 $28.38 $28.42 $28.33 $28.40 $28.40 6,781
2024-02-07 $28.43 $28.48 $28.38 $28.43 $28.43 11,894
2024-02-06 $28.20 $28.43 $28.20 $28.43 $28.43 9,450
2024-02-05 $28.22 $28.31 $28.08 $28.25 $28.25 25,074
2024-02-02 $28.31 $28.37 $28.26 $28.35 $28.35 10,580
2024-02-01 $28.41 $28.60 $28.37 $28.59 $28.59 5,723
2024-01-31 $28.61 $28.61 $28.30 $28.30 $28.30 8,181
2024-01-30 $28.33 $28.44 $28.31 $28.44 $28.44 19,527
2024-01-29 $28.22 $28.45 $28.22 $28.43 $28.43 21,299
2024-01-26 $28.27 $28.37 $28.23 $28.25 $28.25 75,712
2024-01-25 $28.06 $28.08 $27.96 $28.08 $28.08 4,274
2024-01-24 $28.07 $28.13 $27.98 $27.98 $27.98 1,923
2024-01-23 $27.68 $27.78 $27.68 $27.78 $27.78 45,015
2024-01-22 $27.84 $27.84 $27.81 $27.81 $27.81 310
2024-01-19 $27.70 $27.71 $27.70 $27.71 $27.71 762
2024-01-18 $27.54 $27.62 $27.47 $27.62 $27.62 1,381
2024-01-17 $27.34 $27.40 $27.34 $27.40 $27.40 2,137
2024-01-16 $27.82 $27.82 $27.64 $27.68 $27.68 6,797
2024-01-12 $28.22 $28.22 $28.10 $28.15 $28.15 2,254
2024-01-11 $27.92 $28.01 $27.92 $28.01 $28.01 92,335
2024-01-10 $27.98 $28.05 $27.98 $28.05 $28.05 8,464
2024-01-09 $27.79 $27.81 $27.79 $27.81 $27.81 1,019
2024-01-08 $27.81 $28.03 $27.80 $28.03 $28.03 1,982
2024-01-05 $27.79 $27.79 $27.74 $27.75 $27.75 4,935
2024-01-04 $27.81 $27.85 $27.73 $27.73 $27.73 3,584
2024-01-03 $27.58 $27.71 $27.58 $27.68 $27.68 1,353
2024-01-02 $27.91 $27.94 $27.85 $27.85 $27.85 3,351
2023-12-29 $28.34 $28.36 $27.95 $27.95 $27.95 261,893
2023-12-28 $28.36 $28.36 $28.21 $28.21 $28.21 282
2023-12-27 $28.23 $28.29 $28.23 $28.29 $28.29 461
2023-12-26 $28.07 $28.16 $28.06 $28.14 $28.14 847
2023-12-22 $28.00 $28.02 $28.00 $28.02 $28.02 442
2023-12-21 $27.86 $27.98 $27.83 $27.98 $27.98 16,541
2023-12-20 $27.84 $27.87 $27.54 $27.54 $27.54 18,045
2023-12-19 $27.83 $27.84 $27.82 $27.84 $27.84 1,407
2023-12-18 $27.61 $27.61 $27.56 $27.61 $27.61 2,856
2023-12-15 $27.66 $27.66 $27.54 $27.54 $27.54 2,030
2023-12-14 $27.91 $27.99 $27.82 $27.95 $27.81 20,076
2023-12-13 $27.33 $27.73 $27.24 $27.73 $27.60 6,127
2023-12-12 $27.19 $27.32 $27.19 $27.32 $27.19 89,812
2023-12-11 $27.23 $27.30 $27.23 $27.30 $27.16 172
2023-12-08 $27.19 $27.20 $27.16 $27.20 $27.07 9,202
2023-12-07 $27.11 $27.19 $27.11 $27.17 $27.03 2,056
2023-12-06 $27.16 $27.16 $27.03 $27.03 $27.03 609
2023-12-05 $26.94 $26.95 $26.94 $26.95 $26.95 821
2023-12-04 $27.05 $27.05 $27.05 $27.05 $27.05 118
2023-12-01 $27.25 $27.25 $27.24 $27.24 $27.24 362
2023-11-30 $27.00 $27.01 $27.00 $27.01 $27.01 216
2023-11-29 $27.02 $27.02 $27.02 $27.02 $27.02 9
2023-11-28 $26.97 $26.97 $26.96 $26.96 $26.96 903
2023-11-27 $26.99 $26.99 $26.96 $26.96 $26.96 207
2023-11-24 $27.02 $27.02 $27.02 $27.02 $27.02 52
2023-11-22 $26.80 $26.82 $26.78 $26.82 $26.82 1,784
2023-11-21 $26.95 $26.95 $26.77 $26.77 $26.77 4,451
2023-11-20 $26.85 $26.89 $26.83 $26.83 $26.83 1,579
2023-11-17 $26.58 $26.73 $26.58 $26.73 $26.73 30,499
2023-11-16 $26.37 $26.40 $26.37 $26.40 $26.40 3,700
2023-11-15 $26.53 $26.53 $26.40 $26.40 $26.40 2,720
2023-11-14 $26.47 $26.47 $26.43 $26.43 $26.43 533
2023-11-13 $25.67 $25.85 $25.67 $25.85 $25.85 2,682
2023-11-10 $25.73 $25.76 $25.73 $25.76 $25.76 5,057
2023-11-09 $25.82 $25.87 $25.62 $25.62 $25.62 2,803
2023-11-08 $25.61 $25.63 $25.59 $25.63 $25.63 29,319
2023-11-07 $25.64 $25.65 $25.63 $25.64 $25.64 1,526
2023-11-06 $25.80 $25.81 $25.80 $25.80 $25.80 623
2023-11-03 $25.89 $25.98 $25.89 $25.90 $25.90 3,006
2023-11-02 $25.54 $25.67 $25.44 $25.65 $25.65 29,112
2023-11-01 $25.01 $25.17 $25.01 $25.17 $25.17 6,941
2023-10-31 $24.87 $24.95 $24.85 $24.93 $24.93 4,714
2023-10-30 $24.75 $24.85 $24.74 $24.85 $24.85 2,607
2023-10-27 $24.54 $24.56 $24.54 $24.56 $24.56 445
2023-10-26 $24.61 $24.71 $24.61 $24.66 $24.66 360
2023-10-25 $24.86 $25.00 $24.84 $24.84 $24.84 1,649
2023-10-24 $24.97 $25.04 $24.97 $25.03 $25.03 16,563
2023-10-23 $24.79 $24.98 $24.79 $24.88 $24.88 1,022
2023-10-20 $24.88 $24.88 $24.86 $24.86 $24.86 599
2023-10-19 $25.24 $25.24 $25.07 $25.07 $25.07 322
2023-10-18 $25.38 $25.40 $25.31 $25.31 $25.31 487
2023-10-17 $25.51 $25.78 $25.51 $25.74 $25.74 5,120
2023-10-16 $25.69 $25.78 $25.69 $25.78 $25.78 1,131
2023-10-13 $25.58 $25.60 $25.58 $25.59 $25.59 1,641
2023-10-12 $26.11 $26.11 $25.78 $25.82 $25.82 4,434
2023-10-11 $26.10 $26.10 $25.94 $26.05 $26.05 97,012
2023-10-10 $25.87 $25.96 $25.87 $25.96 $25.96 2,588
2023-10-09 $25.50 $25.62 $25.43 $25.61 $25.61 1,659
2023-10-06 $25.51 $25.63 $25.51 $25.63 $25.63 663
2023-10-05 $25.27 $25.36 $25.27 $25.36 $25.36 695
2023-10-04 $25.01 $25.12 $25.01 $25.12 $25.12 2,672
2023-10-03 $25.17 $25.17 $25.02 $25.06 $25.06 2,210
2023-10-02 $25.28 $25.37 $25.28 $25.37 $25.37 14,911
2023-09-29 $26.01 $26.01 $25.72 $25.72 $25.72 284
2023-09-28 $25.85 $25.85 $25.78 $25.78 $25.78 1,411
2023-09-27 $25.76 $25.77 $25.49 $25.60 $25.60 5,659
2023-09-26 $25.80 $25.80 $25.65 $25.65 $25.65 795
2023-09-25 $25.88 $25.99 $25.88 $25.99 $25.99 3,353
2023-09-22 $26.18 $26.21 $26.09 $26.09 $26.09 6,044
2023-09-21 $26.26 $26.26 $26.07 $26.07 $26.07 1,790
2023-09-20 $26.75 $26.78 $26.48 $26.48 $26.48 8,329
2023-09-19 $26.56 $26.56 $26.50 $26.56 $26.56 7,547
2023-09-18 $26.44 $26.50 $26.43 $26.50 $26.50 1,527
2023-09-15 $26.77 $26.77 $26.63 $26.63 $26.63 29,808
2023-09-14 $26.85 $26.85 $26.85 $26.85 $26.73 106
2023-09-13 $26.50 $26.50 $26.50 $26.50 $26.39 3,277
2023-09-12 $26.63 $26.64 $26.58 $26.58 $26.47 21,018
2023-09-11 $26.60 $26.69 $26.55 $26.69 $26.57 1,987
2023-09-08 $26.39 $26.46 $26.39 $26.43 $26.31 4,075
2023-09-07 $26.52 $26.52 $26.43 $26.49 $26.38 2,793
2023-09-06 $26.61 $26.62 $26.54 $26.57 $26.45 3,039
2023-09-05 $26.80 $26.80 $26.61 $26.62 $26.51 10,322
2023-09-01 $26.87 $26.87 $26.87 $26.87 $26.75 83
2023-08-31 $26.93 $26.94 $26.84 $26.87 $26.75 2,755
2023-08-30 $26.98 $26.98 $26.90 $26.98 $26.86 22,032
2023-08-29 $26.94 $26.94 $26.94 $26.94 $26.83 76
2023-08-28 $26.48 $26.60 $26.48 $26.60 $26.48 1,643
2023-08-25 $26.14 $26.35 $26.14 $26.34 $26.23 2,892
2023-08-24 $26.43 $26.43 $26.17 $26.17 $26.05 198
2023-08-23 $26.52 $26.53 $26.52 $26.53 $26.42 775
2023-08-22 $26.27 $26.28 $26.25 $26.25 $26.14 3,606
2023-08-21 $26.22 $26.34 $26.22 $26.31 $26.20 5,893
2023-08-18 $26.07 $26.21 $26.07 $26.21 $26.10 2,632
2023-08-17 $26.21 $26.24 $26.21 $26.24 $26.24 2,125
2023-08-16 $26.68 $26.68 $26.44 $26.44 $26.44 938
2023-08-15 $26.83 $26.83 $26.51 $26.62 $26.62 22,452
2023-08-14 $26.81 $26.98 $26.81 $26.94 $26.94 7,134
2023-08-11 $27.14 $27.14 $27.02 $27.03 $27.03 1,743
2023-08-10 $27.33 $27.33 $27.24 $27.24 $27.24 57,447
2023-08-09 $27.25 $27.26 $27.18 $27.18 $27.18 1,503
2023-08-08 $27.10 $27.20 $27.08 $27.20 $27.20 8,175
2023-08-07 $27.30 $27.32 $27.29 $27.32 $27.32 1,130
2023-08-04 $27.27 $27.33 $27.07 $27.07 $27.07 735
2023-08-03 $26.90 $27.03 $26.90 $27.03 $27.03 1,841
2023-08-02 $27.17 $27.17 $27.11 $27.11 $27.11 6,810
2023-08-01 $27.67 $27.67 $27.60 $27.63 $27.63 5,273
2023-07-31 $28.04 $28.04 $27.88 $27.94 $27.94 16,892
2023-07-28 $28.03 $28.03 $27.88 $27.88 $27.88 5,476
2023-07-27 $27.99 $27.99 $27.77 $27.77 $27.77 844
2023-07-26 $27.66 $27.79 $27.63 $27.76 $27.76 4,981
2023-07-25 $27.60 $27.75 $27.60 $27.72 $27.72 1,897
2023-07-24 $27.64 $27.67 $27.61 $27.62 $27.62 9,108
2023-07-21 $27.67 $27.74 $27.61 $27.71 $27.71 8,030
2023-07-20 $27.69 $27.69 $27.65 $27.65 $27.65 186
2023-07-19 $27.88 $27.88 $27.81 $27.83 $27.83 3,018
2023-07-18 $27.75 $27.84 $27.75 $27.84 $27.84 1,706
2023-07-17 $27.58 $27.68 $27.58 $27.67 $27.67 1,215
2023-07-14 $27.76 $27.76 $27.66 $27.66 $27.66 402
2023-07-13 $27.76 $27.83 $27.74 $27.81 $27.81 1,726
2023-07-12 $27.31 $27.38 $27.31 $27.35 $27.35 3,156
2023-07-11 $26.71 $26.87 $26.71 $26.87 $26.87 166,206
2023-07-10 $26.52 $26.65 $26.52 $26.65 $26.65 4,193
2023-07-07 $26.45 $26.70 $26.43 $26.60 $26.60 29,608
2023-07-06 $26.45 $26.48 $26.29 $26.44 $26.44 3,761
2023-07-05 $26.93 $26.93 $26.89 $26.89 $26.89 1,278
2023-07-03 $27.17 $27.17 $27.15 $27.16 $27.16 1,404
2023-06-30 $27.19 $27.19 $27.18 $27.18 $27.18 273
2023-06-29 $26.84 $26.87 $26.84 $26.86 $26.86 33,287
2023-06-28 $26.91 $27.10 $26.88 $26.93 $26.93 16,282
2023-06-27 $26.76 $26.92 $26.69 $26.91 $26.91 3,442
2023-06-26 $26.68 $26.72 $26.66 $26.68 $26.68 5,552
2023-06-23 $26.57 $26.67 $26.57 $26.61 $26.61 5,105
2023-06-22 $27.03 $27.03 $27.01 $27.03 $27.03 1,715
2023-06-21 $27.21 $27.28 $27.21 $27.22 $27.22 2,132
2023-06-20 $27.37 $27.37 $27.12 $27.17 $27.17 1,416
2023-06-16 $27.71 $27.72 $27.55 $27.55 $27.55 84,468
2023-06-15 $27.78 $28.01 $27.78 $28.01 $28.01 11,741
2023-06-14 $27.82 $27.82 $27.60 $27.71 $27.71 788
2023-06-13 $27.62 $27.68 $27.59 $27.60 $27.60 12,156
2023-06-12 $27.27 $27.36 $27.27 $27.36 $27.36 1,531
2023-06-09 $27.28 $27.28 $27.20 $27.24 $27.24 1,605
2023-06-08 $27.11 $27.28 $27.11 $27.28 $27.28 1,722
2023-06-07 $27.05 $27.06 $27.01 $27.01 $27.01 1,232
2023-06-06 $27.06 $27.26 $27.06 $27.26 $27.26 2,799
2023-06-05 $27.10 $27.12 $27.07 $27.07 $27.07 2,444
2023-06-02 $27.22 $27.22 $27.14 $27.18 $27.18 9,202
2023-06-01 $26.55 $26.81 $26.55 $26.81 $26.81 4,936
2023-05-31 $26.38 $26.43 $26.22 $26.43 $26.43 14,240
2023-05-30 $26.77 $26.77 $26.67 $26.69 $26.69 608
2023-05-26 $26.93 $26.96 $26.93 $26.96 $26.96 3,663
2023-05-25 $26.63 $26.72 $26.63 $26.72 $26.72 2,389
2023-05-24 $26.72 $26.74 $26.72 $26.74 $26.74 251
2023-05-23 $27.12 $27.12 $27.10 $27.10 $27.10 706
2023-05-22 $27.50 $27.50 $27.47 $27.47 $27.47 1,651
2023-05-19 $27.44 $27.49 $27.43 $27.46 $27.46 4,347
2023-05-18 $27.26 $27.29 $27.19 $27.29 $27.29 4,538
2023-05-17 $27.24 $27.39 $27.24 $27.27 $27.27 307,561
2023-05-16 $27.40 $27.40 $27.27 $27.27 $27.27 804
2023-05-15 $27.49 $27.50 $27.48 $27.50 $27.50 1,505
2023-05-12 $27.43 $27.43 $27.25 $27.32 $27.32 1,893
2023-05-11 $27.21 $27.37 $27.21 $27.37 $27.37 5,429
2023-05-10 $27.37 $27.42 $27.31 $27.42 $27.42 1,139
2023-05-09 $27.39 $27.50 $27.39 $27.46 $27.46 5,032
2023-05-08 $27.62 $27.65 $27.55 $27.56 $27.56 6,393
2023-05-05 $27.38 $27.52 $27.38 $27.52 $27.52 3,827
2023-05-04 $27.13 $27.16 $27.07 $27.15 $27.15 1,821
2023-05-03 $27.21 $27.30 $27.20 $27.20 $27.20 901
2023-05-02 $27.00 $27.10 $27.00 $27.10 $27.10 976
2023-05-01 $27.46 $27.46 $27.37 $27.40 $27.40 1,837
2023-04-28 $27.23 $27.42 $27.23 $27.42 $27.42 1,569
2023-04-27 $27.23 $27.39 $27.23 $27.39 $27.39 10,473
2023-04-26 $27.22 $27.22 $27.08 $27.08 $27.08 2,062
2023-04-25 $27.26 $27.26 $27.11 $27.11 $27.11 2,665
2023-04-24 $27.36 $27.45 $27.36 $27.45 $27.45 1,872
2023-04-21 $27.30 $27.41 $27.20 $27.41 $27.41 5,162
2023-04-20 $27.29 $27.30 $27.18 $27.22 $27.22 3,315
2023-04-19 $27.22 $27.23 $27.22 $27.22 $27.22 750
2023-04-18 $27.31 $27.33 $27.29 $27.33 $27.33 1,895
2023-04-17 $27.14 $27.20 $27.12 $27.20 $27.20 483
2023-04-14 $27.17 $27.24 $27.17 $27.24 $27.24 1,195
2023-04-13 $27.18 $27.39 $27.18 $27.35 $27.35 4,402
2023-04-12 $27.09 $27.10 $26.98 $26.98 $26.98 3,300
2023-04-11 $26.77 $26.83 $26.77 $26.79 $26.79 197,375
2023-04-10 $26.54 $26.69 $26.54 $26.69 $26.69 1,133
2023-04-06 $26.74 $26.77 $26.72 $26.72 $26.72 3,171
2023-04-05 $26.74 $26.74 $26.54 $26.61 $26.61 5,110
2023-04-04 $26.77 $26.85 $26.75 $26.75 $26.75 772
2023-04-03 $26.73 $26.74 $26.64 $26.74 $26.74 975
2023-03-31 $26.51 $26.58 $26.51 $26.56 $26.56 1,048
2023-03-30 $26.44 $26.45 $26.41 $26.42 $26.42 7,691
2023-03-29 $26.11 $26.14 $26.09 $26.14 $26.14 971
2023-03-28 $25.83 $25.86 $25.79 $25.85 $25.85 3,309
2023-03-27 $25.76 $25.82 $25.76 $25.82 $25.82 294
2023-03-24 $25.46 $25.59 $25.38 $25.55 $25.55 4,489
2023-03-23 $25.93 $25.93 $25.67 $25.69 $25.69 948
2023-03-22 $25.73 $26.02 $25.65 $25.65 $25.65 2,129
2023-03-21 $25.67 $25.72 $25.62 $25.72 $25.72 609
2023-03-20 $25.22 $25.40 $25.22 $25.39 $25.39 3,292
2023-03-17 $25.04 $25.04 $24.99 $24.99 $24.99 403
2023-03-16 $25.24 $25.38 $25.24 $25.38 $25.22 3,367
2023-03-15 $24.99 $25.03 $24.73 $24.98 $24.82 2,916
2023-03-14 $25.73 $25.73 $25.66 $25.73 $25.57 5,610
2023-03-13 $25.40 $25.57 $25.40 $25.47 $25.31 1,512
2023-03-10 $25.94 $25.94 $25.59 $25.59 $25.43 2,306
2023-03-09 $26.08 $26.17 $25.82 $25.82 $25.65 26,339
2023-03-08 $26.00 $26.05 $25.99 $26.02 $25.86 6,002
2023-03-07 $26.13 $26.16 $25.91 $25.91 $25.74 2,421
2023-03-06 $26.42 $26.42 $26.35 $26.35 $26.18 1,113
2023-03-03 $26.41 $26.41 $26.41 $26.41 $26.24 167
2023-03-02 $25.84 $26.06 $25.84 $26.06 $25.90 1,094
2023-03-01 $26.08 $26.08 $25.96 $26.01 $25.85 604
2023-02-28 $25.99 $26.03 $25.89 $25.89 $25.72 1,235
2023-02-27 $26.05 $26.12 $26.05 $26.08 $25.91 8,957
2023-02-24 $25.74 $25.78 $25.74 $25.78 $25.62 4,391
2023-02-23 $26.15 $26.22 $26.02 $26.20 $26.03 7,398
2023-02-22 $26.23 $26.23 $26.07 $26.07 $25.91 4,965
2023-02-21 $26.46 $26.46 $26.17 $26.21 $26.04 178,298
2023-02-17 $26.40 $26.60 $26.40 $26.60 $26.43 404
2023-02-16 $26.55 $26.72 $26.55 $26.56 $26.39 5,376
2023-02-15 $26.51 $26.69 $26.51 $26.69 $26.52 4,706
2023-02-14 $26.86 $26.86 $26.86 $26.86 $26.69 3
2023-02-13 $26.74 $26.79 $26.74 $26.79 $26.62 269
2023-02-10 $26.55 $26.55 $26.55 $26.55 $26.39 2
2023-02-09 $26.66 $26.66 $26.62 $26.65 $26.48 1,635
2023-02-08 $26.71 $26.71 $26.58 $26.58 $26.41 345
2023-02-07 $26.61 $26.74 $26.61 $26.74 $26.57 867
2023-02-06 $26.48 $26.50 $26.46 $26.50 $26.33 733
2023-02-03 $26.88 $26.88 $26.76 $26.78 $26.61 3,844
2023-02-02 $27.01 $27.01 $27.01 $27.01 $26.84 3
2023-02-01 $26.82 $27.04 $26.82 $27.04 $26.87 827
2023-01-31 $26.68 $26.87 $26.68 $26.87 $26.70 6,003
2023-01-30 $26.83 $26.83 $26.68 $26.68 $26.51 10,370
2023-01-27 $26.78 $26.93 $26.78 $26.89 $26.72 5,331
2023-01-26 $26.76 $26.90 $26.74 $26.90 $26.73 2,823
2023-01-25 $26.81 $26.84 $26.81 $26.84 $26.67 969
2023-01-24 $26.61 $26.68 $26.60 $26.68 $26.51 1,009
2023-01-23 $26.68 $26.68 $26.64 $26.68 $26.51 3,367
2023-01-20 $26.43 $26.58 $26.42 $26.58 $26.58 9,614
2023-01-19 $26.36 $26.42 $26.36 $26.37 $26.37 754
2023-01-18 $26.89 $26.89 $26.43 $26.45 $26.45 22,407
2023-01-17 $26.46 $26.50 $26.46 $26.48 $26.48 1,090
2023-01-13 $26.17 $26.39 $26.17 $26.39 $26.39 1,738
2023-01-12 $26.23 $26.26 $26.23 $26.26 $26.26 300
2023-01-11 $25.84 $25.90 $25.81 $25.90 $25.90 2,572
2023-01-10 $25.67 $25.72 $25.66 $25.72 $25.72 154,113
2023-01-09 $25.79 $25.87 $25.67 $25.67 $25.67 5,243
2023-01-06 $25.09 $25.58 $25.08 $25.55 $25.55 2,384
2023-01-05 $24.99 $24.99 $24.93 $24.95 $24.95 2,522
2023-01-04 $25.25 $25.25 $25.17 $25.17 $25.17 1,760
2023-01-03 $24.95 $24.95 $24.82 $24.87 $24.87 989
2022-12-30 $24.84 $24.84 $24.69 $24.80 $24.80 9,864
2022-12-29 $24.99 $24.99 $24.94 $24.94 $24.94 1,387
2022-12-28 $24.66 $24.66 $24.55 $24.55 $24.55 14,473
2022-12-27 $24.75 $24.79 $24.75 $24.77 $24.77 3,272
2022-12-23 $24.67 $24.75 $24.67 $24.75 $24.75 3,866
2022-12-22 $24.67 $24.67 $24.45 $24.66 $24.66 2,859
2022-12-21 $24.91 $24.91 $24.88 $24.88 $24.88 356
2022-12-20 $24.63 $24.63 $24.63 $24.63 $24.63 94
2022-12-19 $24.69 $24.70 $24.56 $24.56 $24.56 5,828
2022-12-16 $24.73 $24.73 $24.65 $24.65 $24.65 6,105
2022-12-15 $25.12 $25.12 $24.92 $24.96 $24.85 3,579
2022-12-14 $25.66 $25.77 $25.64 $25.64 $25.52 3,995
2022-12-13 $25.95 $25.95 $25.61 $25.64 $25.53 6,588
2022-12-12 $25.26 $25.30 $25.22 $25.23 $25.12 374,922
2022-12-09 $25.32 $25.38 $25.25 $25.25 $25.14 1,610
2022-12-08 $25.19 $25.23 $25.18 $25.23 $25.12 8,856
2022-12-07 $25.11 $25.12 $25.11 $25.12 $25.01 2,905
2022-12-06 $25.29 $25.29 $25.09 $25.09 $24.98 767
2022-12-05 $25.22 $25.22 $25.22 $25.22 $25.22 93
2022-12-02 $25.36 $25.62 $25.36 $25.61 $25.61 2,813
2022-12-01 $25.57 $25.59 $25.55 $25.55 $25.55 5,926
2022-11-30 $25.18 $25.37 $25.18 $25.37 $25.37 202
2022-11-29 $24.93 $24.93 $24.90 $24.90 $24.90 2,105
2022-11-28 $24.88 $24.88 $24.83 $24.84 $24.84 4,232
2022-11-25 $25.18 $25.18 $25.14 $25.14 $25.14 148
2022-11-23 $24.90 $25.05 $24.90 $25.03 $25.03 3,045
2022-11-22 $24.65 $24.77 $24.63 $24.77 $24.77 3,438
2022-11-21 $24.44 $24.44 $24.42 $24.43 $24.43 8,455
2022-11-18 $24.75 $24.78 $24.61 $24.61 $24.61 8,429
2022-11-17 $24.33 $24.54 $24.30 $24.54 $24.54 5,955
2022-11-16 $24.67 $24.67 $24.52 $24.57 $24.57 1,968
2022-11-15 $24.82 $24.82 $24.62 $24.62 $24.62 2,391
2022-11-14 $24.57 $24.58 $24.51 $24.51 $24.51 349,247
2022-11-11 $24.56 $24.75 $24.47 $24.73 $24.73 8,010
2022-11-10 $24.02 $24.30 $24.02 $24.30 $24.30 5,272
2022-11-09 $23.15 $23.22 $22.98 $22.98 $22.98 5,536
2022-11-08 $23.17 $23.29 $23.17 $23.28 $23.28 2,926
2022-11-07 $22.94 $23.04 $22.94 $23.02 $23.02 1,436
2022-11-04 $22.69 $22.89 $22.64 $22.89 $22.89 17,563
2022-11-03 $22.17 $22.17 $22.11 $22.11 $22.11 3,457
2022-11-02 $22.61 $22.61 $22.29 $22.29 $22.29 1,051
2022-11-01 $22.80 $22.80 $22.52 $22.54 $22.54 14,354
2022-10-31 $22.42 $22.48 $22.40 $22.41 $22.41 1,620
2022-10-28 $22.49 $22.66 $22.49 $22.66 $22.66 698
2022-10-27 $22.68 $22.68 $22.44 $22.44 $22.44 5,398
2022-10-26 $22.68 $22.68 $22.64 $22.64 $22.64 804
2022-10-25 $22.05 $22.41 $22.05 $22.41 $22.41 5,288
2022-10-24 $21.85 $21.93 $21.85 $21.93 $21.93 569
2022-10-21 $21.36 $21.93 $21.36 $21.93 $21.93 4,516
2022-10-20 $21.81 $21.81 $21.50 $21.56 $21.56 5,239
2022-10-19 $21.67 $21.67 $21.57 $21.57 $21.57 980
2022-10-18 $21.83 $21.85 $21.78 $21.84 $21.84 7,054
2022-10-17 $21.62 $21.68 $21.62 $21.66 $21.66 7,365
2022-10-14 $21.26 $21.26 $21.14 $21.14 $21.14 12,623
2022-10-13 $21.14 $21.45 $21.14 $21.45 $21.45 660
2022-10-12 $21.02 $21.14 $21.02 $21.07 $21.07 4,488
2022-10-11 $21.05 $21.14 $21.04 $21.11 $21.11 51,322
2022-10-10 $21.36 $21.36 $21.32 $21.32 $21.32 2,016
2022-10-07 $21.71 $21.71 $21.39 $21.42 $21.42 2,347
2022-10-06 $21.92 $21.95 $21.79 $21.79 $21.79 2,280
2022-10-05 $21.96 $22.24 $21.95 $22.14 $22.14 14,165
2022-10-04 $22.09 $22.39 $22.09 $22.39 $22.39 3,144
2022-10-03 $21.54 $21.54 $21.54 $21.54 $21.54 53
2022-09-30 $21.14 $21.17 $21.06 $21.06 $21.06 7,452
2022-09-29 $21.06 $21.19 $21.02 $21.14 $21.14 10,035
2022-09-28 $21.16 $21.44 $21.16 $21.44 $21.44 1,383
2022-09-27 $21.15 $21.15 $20.94 $20.95 $20.95 858
2022-09-26 $21.04 $21.08 $21.04 $21.08 $21.08 1,074
2022-09-23 $21.66 $21.66 $21.28 $21.39 $21.39 11,360
2022-09-22 $22.09 $22.09 $22.00 $22.08 $22.08 7,013
2022-09-21 $22.38 $22.40 $22.12 $22.12 $22.12 3,735
2022-09-20 $24.66 $26.57 $22.32 $22.42 $22.42 10,317
2022-09-19 $22.71 $22.80 $22.71 $22.80 $22.80 558
2022-09-16 $22.65 $22.78 $22.65 $22.71 $22.71 40,144
2022-09-15 $23.07 $23.20 $23.01 $23.03 $22.93 6,261
2022-09-14 $23.19 $23.30 $23.10 $23.21 $23.11 8,112
2022-09-13 $23.55 $23.64 $23.11 $23.12 $23.02 9,737
2022-09-12 $24.01 $24.02 $23.95 $23.97 $23.87 438,597
2022-09-09 $23.59 $23.71 $23.55 $23.71 $23.61 11,673
2022-09-08 $23.09 $23.09 $23.03 $23.09 $23.09 1,106
2022-09-07 $22.77 $23.05 $22.74 $23.03 $23.03 3,660
2022-09-06 $22.81 $22.82 $22.80 $22.82 $22.82 965
2022-09-02 $23.16 $23.16 $22.87 $22.94 $22.94 3,792
2022-09-01 $23.05 $23.07 $23.01 $23.07 $23.07 2,844
2022-08-31 $23.56 $23.56 $23.39 $23.39 $23.39 3,614
2022-08-30 $23.65 $23.68 $23.52 $23.53 $23.53 5,734
2022-08-29 $23.61 $23.74 $23.61 $23.63 $23.63 10,413
2022-08-26 $24.17 $24.17 $23.74 $23.74 $23.74 10,597
2022-08-25 $24.24 $24.37 $24.14 $24.37 $24.37 2,791
2022-08-24 $24.01 $24.13 $24.01 $24.13 $24.13 2,190
2022-08-23 $23.97 $24.20 $23.97 $24.07 $24.07 24,637
2022-08-22 $24.14 $24.14 $24.07 $24.08 $24.08 3,778
2022-08-19 $25.26 $25.26 $24.52 $24.52 $24.52 3,062
2022-08-18 $25.12 $25.12 $24.84 $24.84 $24.84 6,295
2022-08-17 $25.08 $25.08 $24.83 $24.94 $24.94 6,683
2022-08-16 $25.05 $25.17 $25.05 $25.14 $25.14 8,097
2022-08-15 $25.11 $25.17 $25.11 $25.17 $25.17 166
2022-08-12 $25.21 $25.29 $25.21 $25.29 $25.29 103,034
2022-08-11 $25.27 $25.27 $25.09 $25.13 $25.13 1,645
2022-08-10 $25.09 $25.13 $25.09 $25.13 $25.13 172
2022-08-09 $24.53 $24.55 $24.53 $24.55 $24.55 1,500
2022-08-08 $24.71 $24.71 $24.71 $24.71 $24.71 5
2022-08-05 $24.67 $24.67 $24.67 $24.67 $24.67 53
2022-08-04 $24.79 $24.85 $24.75 $24.85 $24.85 3,468
2022-08-03 $24.71 $24.73 $24.69 $24.73 $24.73 2,554
2022-08-02 $24.96 $24.96 $24.60 $24.60 $24.60 5,290
2022-08-01 $25.01 $25.01 $24.94 $24.94 $24.94 2,809
2022-07-29 $24.80 $24.91 $24.78 $24.91 $24.91 8,127
2022-07-28 $24.58 $24.65 $24.53 $24.53 $24.53 158,841
2022-07-27 $24.10 $24.45 $24.10 $24.45 $24.45 4,455
2022-07-26 $24.05 $24.05 $23.95 $23.95 $23.95 336
2022-07-25 $24.27 $24.27 $24.19 $24.24 $24.24 2,790
2022-07-22 $24.16 $24.16 $24.07 $24.07 $24.07 121
2022-07-21 $24.07 $24.14 $23.99 $24.14 $24.14 3,664
2022-07-20 $23.84 $23.86 $23.84 $23.85 $23.85 203
2022-07-19 $24.00 $24.01 $24.00 $24.01 $24.01 108
2022-07-18 $23.62 $23.62 $23.38 $23.38 $23.38 414
2022-07-15 $23.25 $23.29 $23.25 $23.29 $23.29 175
2022-07-14 $22.80 $22.93 $22.80 $22.93 $22.93 226
2022-07-13 $23.24 $23.24 $23.24 $23.24 $23.24 218
2022-07-12 $23.26 $23.37 $23.26 $23.29 $23.29 2,322
2022-07-11 $23.35 $23.35 $23.25 $23.26 $23.26 282,652
2022-07-08 $23.65 $23.65 $23.53 $23.61 $23.61 315
2022-07-07 $23.50 $23.56 $23.50 $23.56 $23.56 724
2022-07-06 $23.14 $23.28 $23.12 $23.24 $23.24 3,011
2022-07-05 $22.99 $23.20 $22.99 $23.20 $23.20 989
2022-07-01 $23.46 $23.64 $23.20 $23.64 $23.64 11,241
2022-06-30 $23.35 $23.65 $23.35 $23.59 $23.59 10,773
2022-06-29 $23.78 $23.78 $23.73 $23.75 $23.75 5,268
2022-06-28 $24.17 $24.17 $23.82 $23.82 $23.82 5,467
2022-06-27 $24.41 $24.41 $24.00 $24.02 $24.02 8,482
2022-06-24 $23.97 $24.08 $23.97 $24.08 $24.08 3,501
2022-06-23 $23.32 $23.40 $23.21 $23.40 $23.40 4,676
2022-06-22 $23.46 $23.63 $23.45 $23.45 $23.45 26,434
2022-06-21 $25.48 $25.48 $23.55 $23.55 $23.55 2,978
2022-06-17 $23.15 $23.15 $23.15 $23.15 $23.15 27
2022-06-16 $23.81 $23.85 $23.67 $23.68 $23.25 4,324
2022-06-15 $23.91 $24.24 $23.75 $24.15 $23.72 13,556
2022-06-14 $23.95 $23.95 $23.61 $23.75 $23.33 2,439
2022-06-13 $24.21 $24.21 $24.03 $24.03 $23.60 2,604
2022-06-10 $24.94 $24.96 $24.78 $24.87 $24.42 2,450
2022-06-09 $25.91 $25.92 $25.47 $25.48 $25.03 4,360
2022-06-08 $26.17 $26.21 $25.98 $25.98 $25.51 180,050
2022-06-07 $26.27 $26.39 $26.24 $26.39 $25.92 432
2022-06-06 $26.30 $26.34 $26.30 $26.34 $25.87 3,962
2022-06-03 $26.49 $26.49 $26.15 $26.22 $25.75 11,273
2022-06-02 $26.29 $26.58 $26.29 $26.58 $26.11 5,011
2022-06-01 $27.00 $27.00 $26.04 $26.08 $25.61 6,052
2022-05-31 $26.46 $26.47 $26.38 $26.38 $25.91 2,021
2022-05-27 $26.45 $26.57 $26.45 $26.51 $26.04 17,257
2022-05-26 $26.20 $26.30 $26.19 $26.23 $25.76 25,394
2022-05-25 $25.90 $25.91 $25.90 $25.91 $25.45 1,038
2022-05-24 $25.81 $25.90 $25.81 $25.90 $25.43 620
2022-05-23 $25.75 $25.91 $25.73 $25.91 $25.44 4,828
2022-05-20 $25.61 $25.62 $25.16 $25.46 $25.01 21,660
2022-05-19 $25.01 $25.37 $25.01 $25.28 $24.83 10,621
2022-05-18 $25.52 $25.52 $25.03 $25.03 $24.58 12,511
2022-05-17 $27.35 $27.35 $25.56 $25.68 $25.22 10,742
2022-05-16 $25.21 $25.30 $25.10 $25.21 $24.75 11,441
2022-05-13 $24.88 $25.18 $24.88 $25.17 $24.72 211,230
2022-05-12 $24.45 $24.52 $24.37 $24.51 $24.07 7,863
2022-05-11 $25.25 $25.25 $24.50 $24.50 $24.06 4,595
2022-05-10 $24.64 $24.68 $24.58 $24.68 $24.24 5,473
2022-05-09 $24.53 $24.75 $24.51 $24.52 $24.08 6,258
2022-05-06 $25.36 $25.36 $25.17 $25.26 $24.81 801
2022-05-05 $25.64 $25.65 $25.49 $25.50 $25.04 2,181
2022-05-04 $25.82 $26.35 $25.82 $26.35 $25.88 4,024
2022-05-03 $25.84 $25.93 $25.84 $25.93 $25.46 5,387
2022-05-02 $25.72 $25.72 $25.72 $25.72 $25.26 2
2022-04-29 $26.20 $26.28 $25.78 $25.81 $25.35 9,836
2022-04-28 $25.83 $26.09 $25.83 $26.09 $25.63 273
2022-04-27 $25.76 $25.76 $25.76 $25.76 $25.29 81
2022-04-26 $26.15 $26.15 $25.60 $25.60 $25.14 4,967
2022-04-25 $26.07 $26.31 $26.07 $26.31 $25.84 4,702
2022-04-22 $26.57 $26.57 $26.47 $26.47 $25.99 1,231
2022-04-21 $27.41 $27.41 $26.87 $26.87 $26.39 376
2022-04-20 $27.20 $27.20 $27.20 $27.20 $26.71 32
2022-04-19 $26.73 $27.00 $26.73 $26.99 $26.51 6,301
2022-04-18 $26.91 $26.91 $26.91 $26.91 $26.42 326
2022-04-14 $27.23 $27.23 $27.04 $27.04 $26.55 1,909
2022-04-13 $26.81 $27.16 $26.81 $27.16 $26.67 66,112
2022-04-12 $27.06 $27.06 $26.83 $26.83 $26.35 1,321
2022-04-11 $27.04 $27.04 $27.04 $27.04 $26.55 143
2022-04-08 $27.32 $27.32 $27.32 $27.32 $26.83 2
2022-04-07 $27.21 $27.36 $27.21 $27.36 $26.87 2,665
2022-04-06 $27.30 $27.30 $27.29 $27.29 $26.80 2,315
2022-04-05 $27.82 $27.82 $27.60 $27.60 $27.10 353
2022-04-04 $27.97 $27.97 $27.95 $27.95 $27.45 337
2022-04-01 $27.87 $27.87 $27.87 $27.87 $27.37 46
2022-03-31 $27.80 $27.80 $27.64 $27.64 $27.14 3,666
2022-03-30 $28.07 $28.07 $28.05 $28.05 $27.54 666
2022-03-29 $28.17 $28.19 $28.17 $28.19 $27.69 303
2022-03-28 $27.59 $27.62 $27.59 $27.62 $27.13 288
2022-03-25 $27.57 $27.68 $27.57 $27.68 $27.18 242
2022-03-24 $27.62 $27.67 $27.61 $27.67 $27.17 1,649
2022-03-23 $27.48 $27.58 $27.45 $27.45 $26.96 1,660
2022-03-22 $27.77 $27.81 $27.77 $27.81 $27.31 3,560
2022-03-21 $27.53 $27.57 $27.53 $27.57 $27.07 201
2022-03-18 $27.56 $27.72 $27.56 $27.72 $27.22 10,448
2022-03-17 $27.33 $27.58 $27.21 $27.51 $26.93 18,892
2022-03-16 $27.09 $27.32 $26.90 $27.32 $26.75 207
2022-03-15 $26.31 $26.41 $26.31 $26.41 $25.85 114
2022-03-14 $26.16 $26.16 $26.16 $26.16 $25.61 13
2022-03-11 $26.26 $26.26 $25.91 $25.91 $25.36 474,300
2022-03-10 $26.13 $26.22 $26.12 $26.15 $25.60 1,815
2022-03-09 $26.64 $26.64 $26.52 $26.52 $25.96 3,026
2022-03-08 $25.28 $25.49 $25.28 $25.49 $24.95 373
2022-03-07 $25.26 $25.73 $25.26 $25.73 $25.19 221
2022-03-04 $26.11 $26.14 $25.78 $26.03 $25.48 11,822
2022-03-03 $27.31 $27.31 $26.86 $26.86 $26.29 695
2022-03-02 $27.37 $27.40 $27.37 $27.40 $26.82 263
2022-03-01 $27.09 $27.09 $26.95 $27.07 $26.50 3,886
2022-02-28 $27.56 $27.63 $27.56 $27.63 $27.05 384
2022-02-25 $28.14 $28.14 $28.14 $28.14 $27.54 144
2022-02-24 $26.84 $27.44 $26.84 $27.28 $26.70 2,797
2022-02-23 $28.01 $28.01 $27.84 $27.84 $27.26 344
2022-02-22 $28.19 $28.19 $28.08 $28.08 $27.48 1,255
2022-02-18 $28.43 $28.43 $28.43 $28.43 $27.82 50
2022-02-17 $28.59 $28.59 $28.59 $28.59 $27.99 59
2022-02-16 $29.01 $29.01 $29.01 $29.01 $28.40 19
2022-02-15 $28.89 $28.89 $28.89 $28.89 $28.28 7
2022-02-14 $28.37 $28.37 $28.37 $28.37 $27.77 18,940
2022-02-11 $29.06 $29.06 $28.58 $28.58 $27.98 543
2022-02-10 $29.40 $29.40 $29.04 $29.04 $28.42 1,345
2022-02-09 $29.36 $29.40 $29.34 $29.40 $28.78 2,062
2022-02-08 $28.82 $28.98 $28.82 $28.98 $28.37 476
2022-02-07 $28.82 $28.82 $28.82 $28.82 $28.21 56
2022-02-04 $28.77 $28.77 $28.77 $28.77 $28.16 2
2022-02-03 $28.95 $28.95 $28.79 $28.79 $28.18 898
2022-02-02 $29.22 $29.22 $29.22 $29.22 $28.60 50
2022-02-01 $28.96 $28.96 $28.96 $28.96 $28.35 1
2022-01-31 $28.58 $28.73 $28.58 $28.73 $28.13 186
2022-01-28 $28.05 $28.25 $28.03 $28.25 $27.66 775
2022-01-27 $28.21 $28.26 $28.21 $28.22 $27.62 776
2022-01-26 $28.40 $28.40 $28.40 $28.40 $27.80 3,330
2022-01-25 $28.32 $28.48 $28.28 $28.48 $27.88 3,330
2022-01-24 $28.23 $28.61 $27.94 $28.61 $28.01 977
2022-01-21 $29.15 $29.17 $28.88 $28.88 $28.27 855
2022-01-20 $29.57 $29.72 $29.33 $29.33 $28.71 3,815
2022-01-19 $29.65 $29.65 $29.49 $29.49 $28.87 2,935
2022-01-18 $29.51 $29.52 $29.51 $29.52 $28.89 6,112
2022-01-14 $29.88 $30.00 $29.85 $29.93 $29.30 113,284
2022-01-13 $30.21 $30.21 $30.05 $30.05 $29.41 349
2022-01-12 $30.29 $30.29 $30.29 $30.29 $29.65 75
2022-01-11 $29.70 $29.98 $29.70 $29.98 $29.35 924
2022-01-10 $29.43 $29.65 $29.43 $29.65 $29.02 139
2022-01-07 $29.83 $29.98 $29.83 $29.98 $29.35 938
2022-01-06 $29.84 $29.84 $29.84 $29.84 $29.21 26
2022-01-05 $30.42 $30.42 $30.04 $30.04 $29.40 1,031
2022-01-04 $30.27 $30.29 $30.22 $30.28 $29.64 1,010
2022-01-03 $30.14 $30.14 $30.11 $30.11 $29.48 1,348
2021-12-31 $30.00 $30.00 $29.97 $29.97 $29.34 100
2021-12-30 $30.06 $30.06 $29.96 $29.96 $29.33 236
2021-12-29 $30.03 $30.04 $30.03 $30.04 $29.40 455
2021-12-28 $30.15 $30.15 $30.15 $30.15 $29.51 134
2021-12-27 $30.03 $30.05 $30.03 $30.05 $29.41 278
2021-12-23 $29.67 $29.82 $29.67 $29.82 $29.19 733
2021-12-22 $29.33 $29.64 $29.31 $29.64 $29.01 885
2021-12-21 $29.31 $29.34 $29.31 $29.34 $28.72 543
2021-12-20 $30.53 $30.53 $28.94 $28.94 $28.33 651
2021-12-17 $29.52 $29.52 $29.33 $29.33 $28.47 8,025
2021-12-16 $29.93 $29.93 $29.74 $29.74 $28.87 927
2021-12-15 $29.35 $29.70 $29.35 $29.70 $28.83 120,680
2021-12-14 $29.37 $29.38 $29.27 $29.27 $28.41 7,848
2021-12-13 $29.48 $29.48 $29.45 $29.45 $28.59 768
2021-12-10 $29.65 $29.74 $29.65 $29.74 $28.86 622
2021-12-09 $29.68 $29.68 $29.67 $29.67 $28.80 939
2021-12-08 $29.93 $29.93 $29.93 $29.93 $29.05 30
2021-12-07 $29.84 $29.84 $29.84 $29.84 $28.96 46
2021-12-06 $29.18 $29.28 $29.16 $29.24 $28.38 5,298
2021-12-03 $28.84 $28.97 $28.84 $28.97 $28.12 1,546
2021-12-02 $28.94 $29.17 $28.94 $29.14 $28.28 1,516
2021-12-01 $29.26 $29.26 $28.79 $28.79 $27.94 394
2021-11-30 $29.02 $29.02 $28.67 $28.87 $28.02 1,778
2021-11-29 $29.15 $29.18 $29.01 $29.14 $28.29 2,432
2021-11-26 $28.97 $28.97 $28.97 $28.97 $28.12 1
2021-11-24 $29.75 $29.75 $29.75 $29.75 $28.88 23
2021-11-23 $29.94 $29.94 $29.94 $29.94 $29.06 3
2021-11-22 $30.00 $30.00 $30.00 $30.00 $29.12 20
2021-11-19 $30.29 $30.29 $30.20 $30.20 $29.31 1,000
2021-11-18 $30.31 $30.43 $30.31 $30.43 $29.54 1,188
2021-11-17 $30.39 $30.39 $30.39 $30.39 $29.50 123
2021-11-16 $30.42 $30.42 $30.42 $30.42 $29.53 33
2021-11-15 $30.60 $30.62 $30.48 $30.48 $29.59 395
2021-11-12 $30.54 $30.57 $30.53 $30.57 $29.67 682
2021-11-11 $30.46 $30.46 $30.42 $30.42 $29.53 307
2021-11-10 $30.50 $30.50 $30.27 $30.27 $29.38 2,483
2021-11-09 $30.62 $30.64 $30.61 $30.64 $29.74 340
2021-11-08 $30.78 $30.78 $30.71 $30.72 $29.82 445
2021-11-05 $30.69 $30.69 $30.69 $30.69 $29.79 10
2021-11-04 $30.65 $30.70 $30.64 $30.70 $29.80 1,119
2021-11-03 $30.71 $30.71 $30.71 $30.71 $29.81 100
2021-11-02 $30.45 $30.45 $30.45 $30.45 $29.56 100
2021-11-01 $30.41 $30.51 $30.38 $30.51 $29.61 4,003
2021-10-29 $30.27 $30.27 $30.27 $30.27 $29.38 45
2021-10-28 $30.29 $30.44 $30.28 $30.44 $29.55 6,465
2021-10-27 $30.26 $30.26 $30.12 $30.12 $29.23 206
2021-10-26 $30.35 $30.35 $30.23 $30.24 $29.35 403
2021-10-25 $30.15 $30.15 $30.15 $30.15 $29.26 81
2021-10-22 $30.21 $30.22 $30.08 $30.19 $29.31 4,503
2021-10-21 $29.97 $30.02 $29.97 $30.02 $29.14 235,863
2021-10-20 $30.15 $30.16 $30.15 $30.16 $29.27 130
2021-10-19 $30.03 $30.12 $30.03 $30.11 $29.23 1,032
2021-10-18 $29.89 $29.89 $29.89 $29.89 $29.01 3,429
2021-10-15 $29.97 $30.04 $29.90 $30.01 $29.13 7,005
2021-10-14 $29.74 $29.81 $29.74 $29.81 $28.93 2,204
2021-10-13 $29.41 $29.49 $29.31 $29.47 $28.61 3,679
2021-10-12 $29.30 $29.31 $29.21 $29.21 $28.36 605
2021-10-11 $29.27 $29.27 $29.21 $29.21 $28.35 238
2021-10-08 $29.40 $29.40 $29.28 $29.32 $28.46 2,393
2021-10-07 $29.31 $29.42 $29.31 $29.31 $28.45 7,088
2021-10-06 $28.88 $29.09 $28.82 $29.09 $28.24 3,829
2021-10-05 $29.32 $29.32 $29.28 $29.28 $28.42 3,431
2021-10-04 $29.04 $29.08 $29.02 $29.08 $28.23 8,304
2021-10-01 $29.20 $29.38 $29.20 $29.33 $28.47 4,929
2021-09-30 $29.37 $29.37 $29.26 $29.26 $28.40 12,343
2021-09-29 $29.47 $29.52 $29.35 $29.35 $28.49 1,713
2021-09-28 $29.40 $29.44 $29.29 $29.44 $28.58 5,942
2021-09-27 $30.15 $30.20 $30.15 $30.15 $29.27 829
2021-09-24 $30.18 $30.20 $30.18 $30.20 $29.31 1,169
2021-09-23 $30.39 $30.51 $30.39 $30.48 $29.59 5,052
2021-09-22 $30.23 $30.30 $30.16 $30.16 $29.27 755
2021-09-21 $30.15 $30.15 $29.96 $30.00 $29.12 3,570
2021-09-20 $29.60 $29.68 $29.49 $29.68 $28.81 3,383
2021-09-17 $30.41 $30.41 $30.41 $30.41 $29.37 42
2021-09-16 $30.70 $30.85 $30.70 $30.85 $29.79 608
2021-09-15 $30.83 $30.87 $30.83 $30.87 $29.82 1,271
2021-09-14 $30.89 $30.89 $30.75 $30.75 $29.70 21,947
2021-09-13 $30.87 $30.89 $30.77 $30.86 $29.81 3,270
2021-09-10 $30.78 $30.82 $30.61 $30.61 $29.57 2,739
2021-09-09 $30.77 $30.77 $30.73 $30.73 $29.68 200
2021-09-08 $30.79 $30.80 $30.78 $30.78 $29.73 684
2021-09-07 $31.03 $31.03 $31.03 $31.03 $29.97 16
2021-09-03 $30.91 $31.05 $30.90 $31.04 $29.98 2,477
2021-09-02 $30.86 $30.93 $30.85 $30.87 $29.82 1,178
2021-09-01 $30.70 $30.79 $30.70 $30.73 $29.68 1,351
2021-08-31 $30.55 $30.55 $30.50 $30.50 $29.46 4,354
2021-08-30 $30.56 $30.56 $30.56 $30.56 $29.51 70
2021-08-27 $30.47 $30.54 $30.47 $30.54 $29.50 124
2021-08-26 $30.24 $30.24 $30.24 $30.24 $29.21 7
2021-08-25 $30.35 $30.41 $30.35 $30.41 $29.37 644
2021-08-24 $30.40 $30.40 $30.40 $30.40 $29.36 42
2021-08-23 $30.32 $30.35 $30.32 $30.32 $29.28 417
2021-08-20 $29.99 $30.04 $29.99 $30.04 $29.01 213
2021-08-19 $29.91 $29.91 $29.91 $29.91 $28.89 46
2021-08-18 $30.19 $30.19 $30.19 $30.19 $29.16 3
2021-08-17 $30.31 $30.31 $30.19 $30.29 $29.26 402
2021-08-16 $30.48 $30.56 $30.48 $30.56 $29.52 370
2021-08-13 $30.60 $30.70 $30.60 $30.70 $29.65 1,573
2021-08-12 $30.51 $30.51 $30.51 $30.51 $29.47 61
2021-08-11 $30.42 $30.53 $30.40 $30.53 $29.49 427,108
2021-08-10 $30.23 $30.26 $30.23 $30.26 $29.23 410
2021-08-09 $30.20 $30.21 $30.18 $30.21 $29.17 2,076
2021-08-06 $30.19 $30.19 $30.19 $30.19 $29.16 35
2021-08-05 $30.34 $30.34 $30.32 $30.32 $29.29 380
2021-08-04 $30.22 $30.23 $30.18 $30.18 $29.15 840
2021-08-03 $30.04 $30.22 $30.03 $30.22 $29.19 1,717
2021-08-02 $30.07 $30.11 $29.96 $29.96 $28.93 1,935
2021-07-30 $29.92 $29.92 $29.84 $29.84 $28.82 396
2021-07-29 $30.05 $30.07 $30.02 $30.02 $29.00 1,907
2021-07-28 $29.81 $29.81 $29.79 $29.79 $28.77 282
2021-07-27 $29.65 $29.65 $29.56 $29.64 $28.63 1,162
2021-07-26 $29.74 $29.78 $29.74 $29.77 $28.76 400
2021-07-23 $29.74 $29.76 $29.73 $29.75 $28.73 5,018
2021-07-22 $29.52 $29.52 $29.52 $29.52 $28.51 81
2021-07-21 $29.51 $29.52 $29.51 $29.52 $28.52 121
2021-07-20 $29.09 $29.09 $29.09 $29.09 $28.10 452
2021-07-19 $28.80 $28.83 $28.75 $28.83 $27.85 2,952
2021-07-16 $29.40 $29.40 $29.36 $29.36 $28.36 5,231
2021-07-15 $29.60 $29.60 $29.60 $29.60 $28.59 42
2021-07-14 $30.03 $30.03 $29.79 $29.86 $28.84 57,804
2021-07-13 $30.00 $30.01 $29.90 $29.92 $28.90 14,076
2021-07-12 $30.09 $30.09 $30.09 $30.09 $29.06 113
2021-07-09 $29.88 $29.95 $29.88 $29.95 $28.92 635
2021-07-08 $29.27 $29.44 $29.27 $29.41 $28.40 549
2021-07-07 $29.79 $29.82 $29.78 $29.82 $28.80 1,366
2021-07-06 $29.86 $29.86 $29.67 $29.67 $28.66 1,278
2021-07-02 $29.69 $29.82 $29.69 $29.81 $28.80 9,158
2021-07-01 $29.62 $29.70 $29.62 $29.70 $28.69 331
2021-06-30 $29.65 $29.65 $29.65 $29.65 $28.64 560
2021-06-29 $29.91 $29.91 $29.89 $29.89 $28.87 282
2021-06-28 $29.91 $29.91 $29.87 $29.87 $28.85 205
2021-06-25 $30.06 $30.06 $30.05 $30.05 $29.03 1,656
2021-06-24 $29.96 $29.96 $29.96 $29.96 $28.94 209
2021-06-23 $29.79 $29.79 $29.67 $29.67 $28.66 346
2021-06-22 $29.79 $29.89 $29.79 $29.89 $28.87 1,174
2021-06-21 $29.84 $29.84 $29.84 $29.84 $28.83 439
2021-06-18 $29.89 $29.89 $29.81 $29.81 $28.44 769
2021-06-17 $30.44 $30.44 $30.43 $30.43 $29.03 491
2021-06-16 $30.87 $30.87 $30.66 $30.66 $29.25 1,590
2021-06-15 $30.82 $30.90 $30.82 $30.90 $29.48 949
2021-06-14 $30.78 $30.82 $30.78 $30.82 $29.41 445
2021-06-11 $30.71 $30.77 $30.70 $30.77 $29.36 1,299
2021-06-10 $30.70 $30.77 $30.70 $30.73 $29.32 20,369
2021-06-09 $30.68 $30.68 $30.60 $30.61 $29.20 8,935
2021-06-08 $30.69 $30.76 $30.69 $30.71 $29.30 1,852
2021-06-07 $30.73 $30.73 $30.71 $30.72 $29.31 2,689
2021-06-04 $30.59 $30.62 $30.59 $30.62 $29.22 7,426
2021-06-03 $30.27 $30.31 $30.27 $30.31 $28.92 336
2021-06-02 $30.46 $30.46 $30.46 $30.46 $29.07 703
2021-06-01 $30.34 $30.34 $30.34 $30.34 $28.95 90
2021-05-28 $30.34 $30.34 $30.28 $30.28 $28.90 816
2021-05-27 $30.13 $30.18 $30.13 $30.18 $28.80 822
2021-05-26 $30.12 $30.12 $30.12 $30.12 $28.74 48
2021-05-25 $30.38 $30.38 $30.15 $30.15 $28.77 2,689
2021-05-24 $30.14 $30.15 $30.14 $30.15 $28.77 375
2021-05-21 $29.90 $29.99 $29.90 $29.97 $28.60 482
2021-05-20 $29.93 $29.93 $29.93 $29.93 $28.56 21
2021-05-19 $29.42 $29.52 $29.31 $29.52 $28.17 3,069
2021-05-18 $29.92 $29.93 $29.83 $29.83 $28.46 5,787
2021-05-17 $29.65 $29.72 $29.60 $29.72 $28.35 5,031
2021-05-14 $29.58 $29.82 $29.58 $29.77 $28.41 53,777
2021-05-13 $29.34 $29.34 $29.34 $29.34 $27.99 78
2021-05-12 $29.11 $29.11 $29.10 $29.10 $27.77 219
2021-05-11 $29.63 $29.66 $29.62 $29.62 $28.26 575
2021-05-10 $30.00 $30.00 $30.00 $30.00 $28.62 110
2021-05-07 $30.05 $30.13 $30.04 $30.13 $28.75 1,825
2021-05-06 $29.60 $29.78 $29.60 $29.78 $28.42 862
2021-05-05 $29.55 $29.58 $29.55 $29.58 $28.22 2,152
2021-05-04 $29.13 $29.17 $29.13 $29.17 $27.84 238
2021-05-03 $29.45 $29.59 $29.45 $29.59 $28.23 567
2021-04-30 $29.28 $29.28 $29.21 $29.21 $27.87 2,266
2021-04-29 $29.72 $29.72 $29.48 $29.64 $28.29 6,572
2021-04-28 $29.65 $29.65 $29.58 $29.64 $28.28 1,911
2021-04-27 $29.53 $29.61 $29.53 $29.59 $28.23 1,838
2021-04-26 $29.72 $29.72 $29.68 $29.68 $28.32 4,565
2021-04-23 $29.48 $29.69 $29.45 $29.65 $28.30 4,935
2021-04-22 $29.46 $29.51 $29.37 $29.37 $28.02 1,472
2021-04-21 $29.40 $29.46 $29.40 $29.46 $28.11 586
2021-04-20 $29.32 $29.32 $29.13 $29.18 $27.85 701
2021-04-19 $29.63 $29.66 $29.63 $29.66 $28.30 1,744
2021-04-16 $29.59 $29.71 $29.57 $29.71 $28.35 2,842
2021-04-15 $29.45 $29.52 $29.45 $29.49 $28.14 9,387
2021-04-14 $29.39 $29.41 $29.29 $29.30 $27.96 9,924
2021-04-13 $29.18 $29.28 $29.18 $29.28 $27.94 2,077
2021-04-12 $29.15 $29.15 $29.11 $29.11 $27.78 187
2021-04-09 $29.16 $29.32 $29.16 $29.26 $27.92 20,793
2021-04-08 $29.18 $29.20 $29.17 $29.17 $27.84 522,379
2021-04-07 $28.98 $29.02 $28.98 $29.02 $27.69 1,709
2021-04-06 $28.98 $28.98 $28.95 $28.95 $27.63 680
2021-04-05 $29.00 $29.29 $29.00 $29.29 $27.95 4,773
2021-04-01 $28.77 $28.86 $28.76 $28.86 $27.54 606
2021-03-31 $28.61 $28.61 $28.51 $28.51 $27.21 347
2021-03-30 $28.54 $28.55 $28.54 $28.55 $27.25 929
2021-03-29 $28.62 $28.69 $28.62 $28.63 $27.32 1,435
2021-03-26 $28.51 $28.72 $28.49 $28.72 $27.40 10,461
2021-03-25 $28.12 $28.33 $28.06 $28.33 $27.03 4,120
2021-03-24 $28.22 $28.27 $28.13 $28.13 $26.84 3,670
2021-03-23 $28.47 $28.48 $28.26 $28.26 $26.96 3,149
2021-03-22 $28.72 $28.72 $28.65 $28.65 $27.33 238
2021-03-19 $28.50 $28.73 $28.47 $28.67 $27.29 6,630
2021-03-18 $28.89 $28.90 $28.66 $28.66 $27.28 7,746
2021-03-17 $28.66 $28.90 $28.66 $28.90 $27.51 289,811
2021-03-16 $28.75 $28.80 $28.73 $28.75 $27.37 5,096
2021-03-15 $28.54 $28.68 $28.54 $28.68 $27.30 5,940
2021-03-12 $28.45 $28.65 $28.45 $28.65 $27.27 9,778
2021-03-11 $28.49 $28.62 $28.49 $28.59 $27.22 2,351
2021-03-10 $28.43 $28.44 $28.33 $28.44 $27.08 536
2021-03-09 $28.21 $28.38 $28.21 $28.38 $27.01 42,024
2021-03-08 $27.94 $28.03 $27.88 $27.88 $26.54 2,022
2021-03-05 $27.65 $28.02 $27.65 $28.02 $26.67 1,622
2021-03-04 $28.22 $28.22 $27.77 $27.77 $26.43 2,255
2021-03-03 $28.16 $28.20 $28.15 $28.15 $26.80 400
2021-03-02 $28.30 $28.30 $28.30 $28.30 $26.94 21
2021-03-01 $28.19 $28.31 $28.19 $28.30 $26.94 3,074
2021-02-26 $28.28 $28.28 $27.84 $27.84 $26.50 1,197
2021-02-25 $28.54 $28.54 $28.25 $28.25 $26.89 3,208
2021-02-24 $28.46 $28.69 $28.46 $28.69 $27.31 1,789
2021-02-23 $28.65 $28.65 $28.34 $28.60 $27.23 5,540
2021-02-22 $28.62 $28.62 $28.56 $28.56 $27.19 914
2021-02-19 $28.65 $28.76 $28.63 $28.64 $27.26 1,859
2021-02-18 $28.55 $28.55 $28.54 $28.55 $27.18 155,181
2021-02-17 $28.69 $28.71 $28.69 $28.71 $27.33 654
2021-02-16 $28.90 $28.90 $28.85 $28.86 $27.48 2,378
2021-02-12 $28.41 $28.64 $28.41 $28.64 $27.27 3,894
2021-02-11 $28.47 $28.47 $28.42 $28.45 $27.08 4,172
2021-02-10 $28.29 $28.29 $28.23 $28.23 $26.87 1,871
2021-02-09 $28.20 $28.33 $28.18 $28.28 $26.92 3,172
2021-02-08 $28.17 $28.19 $28.08 $28.15 $26.80 8,992
2021-02-05 $27.88 $27.91 $27.88 $27.91 $26.56 267
2021-02-04 $27.69 $27.71 $27.69 $27.71 $26.38 3,237
2021-02-03 $27.70 $27.73 $27.67 $27.73 $26.39 8,676
2021-02-02 $27.49 $27.65 $27.49 $27.65 $26.32 3,383
2021-02-01 $27.41 $27.41 $27.33 $27.40 $26.08 748
2021-01-29 $27.06 $27.06 $27.06 $27.06 $25.76 19
2021-01-28 $27.55 $27.70 $27.55 $27.64 $26.31 1,280
2021-01-27 $27.52 $27.73 $27.43 $27.43 $26.11 1,566
2021-01-26 $28.08 $28.08 $28.08 $28.08 $26.73 155
2021-01-25 $27.89 $28.04 $27.86 $28.04 $26.69 696
2021-01-22 $28.03 $28.11 $28.03 $28.11 $26.75 1,690
2021-01-21 $28.29 $28.29 $28.09 $28.24 $26.88 2,233
2021-01-20 $28.14 $28.19 $28.14 $28.19 $26.83 595,368
2021-01-19 $27.98 $27.98 $27.98 $27.98 $26.63 60
2021-01-15 $27.88 $27.88 $27.76 $27.76 $26.42 106
2021-01-14 $28.23 $28.23 $28.17 $28.17 $26.81 355
2021-01-13 $27.99 $27.99 $27.97 $27.97 $26.62 1,186
2021-01-12 $28.02 $28.02 $28.02 $28.02 $26.67 4
2021-01-11 $27.81 $27.93 $27.81 $27.89 $26.55 1,303
2021-01-08 $28.18 $28.24 $28.18 $28.24 $26.88 7,235
2021-01-07 $28.01 $28.01 $28.01 $28.01 $26.66 16
2021-01-06 $27.96 $28.07 $27.96 $27.97 $26.63 451
2021-01-05 $27.53 $27.71 $27.49 $27.66 $26.33 4,115
2021-01-04 $27.80 $27.83 $27.29 $27.39 $26.08 9,545
2020-12-31 $27.44 $27.44 $27.28 $27.35 $26.03 4,163
2020-12-30 $27.69 $27.69 $27.52 $27.52 $26.20 1,632
2020-12-29 $27.73 $27.77 $27.62 $27.62 $26.15 30,533
2020-12-28 $27.47 $27.47 $27.44 $27.44 $25.97 230
2020-12-24 $27.20 $27.22 $27.17 $27.22 $25.77 1,700
2020-12-23 $27.23 $27.25 $27.23 $27.25 $25.80 900
2020-12-22 $26.96 $26.96 $26.96 $26.96 $25.53 1
2020-12-21 $27.02 $27.02 $27.02 $27.02 $25.58 73
2020-12-18 $27.40 $27.41 $27.40 $27.41 $25.95 25,894
2020-12-17 $27.51 $27.56 $27.49 $27.49 $26.02 802
2020-12-16 $27.26 $27.32 $27.24 $27.32 $25.87 3,595
2020-12-15 $27.20 $27.20 $27.20 $27.20 $25.75 77
2020-12-14 $26.92 $26.92 $26.92 $26.92 $25.49 3
2020-12-11 $26.85 $26.87 $26.85 $26.85 $25.42 5,300
2020-12-10 $27.05 $27.05 $27.00 $27.00 $25.56 301,986
2020-12-09 $26.91 $26.95 $26.91 $26.95 $25.51 451
2020-12-08 $26.78 $26.91 $26.78 $26.91 $25.48 712
2020-12-07 $26.89 $27.05 $26.77 $26.85 $25.42 10,841
2020-12-04 $27.00 $27.00 $27.00 $27.00 $25.56 510
2020-12-03 $26.87 $26.87 $26.78 $26.78 $25.35 510
2020-12-02 $26.64 $26.76 $26.64 $26.75 $25.33 574
2020-12-01 $26.76 $26.76 $26.76 $26.76 $25.34 338
2020-11-30 $26.38 $26.38 $26.23 $26.23 $24.83 451
2020-11-27 $26.70 $26.70 $26.70 $26.70 $25.28 2
2020-11-25 $26.54 $26.54 $26.54 $26.54 $25.12 2
2020-11-24 $26.57 $26.57 $26.57 $26.57 $25.16 40
2020-11-23 $26.23 $26.23 $26.17 $26.17 $24.77 284
2020-11-20 $26.16 $26.22 $26.15 $26.22 $24.82 4,240
2020-11-19 $26.16 $26.16 $26.16 $26.16 $24.76 15
2020-11-18 $26.03 $26.03 $26.03 $26.03 $24.64 104
2020-11-17 $26.11 $26.14 $26.11 $26.14 $24.74 134
2020-11-16 $26.13 $26.13 $26.13 $26.13 $24.74 110
2020-11-13 $25.92 $25.92 $25.92 $25.92 $24.54 110
2020-11-12 $25.68 $25.68 $25.50 $25.57 $24.20 113,273
2020-11-11 $25.87 $25.87 $25.87 $25.87 $24.49 1
2020-11-10 $25.73 $25.73 $25.65 $25.65 $24.28 482
2020-11-09 $25.60 $25.60 $25.46 $25.46 $24.11 176
2020-11-06 $24.83 $24.85 $24.83 $24.85 $23.52 136
2020-11-05 $24.77 $24.77 $24.75 $24.75 $23.43 245
2020-11-04 $24.15 $24.15 $24.15 $24.15 $22.87 22
2020-11-03 $23.93 $23.93 $23.93 $23.93 $22.65 14
2020-11-02 $23.27 $23.27 $23.27 $23.27 $22.03 85
2020-10-30 $22.94 $22.94 $22.94 $22.94 $21.72 2
2020-10-29 $23.12 $23.12 $23.12 $23.12 $21.89 25
2020-10-28 $22.99 $22.99 $22.99 $22.99 $21.77 488
2020-10-27 $23.74 $23.78 $23.69 $23.69 $22.42 488
2020-10-26 $23.90 $23.90 $23.87 $23.87 $22.60 141
2020-10-23 $24.32 $24.32 $24.32 $24.32 $23.02 2
2020-10-22 $24.14 $24.15 $24.14 $24.15 $22.87 417
2020-10-21 $24.34 $24.34 $24.18 $24.18 $22.89 600
2020-10-20 $24.32 $24.32 $24.28 $24.29 $23.00 5,568
2020-10-19 $24.33 $24.33 $24.12 $24.12 $22.83 150
2020-10-16 $24.24 $24.24 $24.24 $24.24 $22.95 45
2020-10-15 $24.12 $24.12 $24.12 $24.12 $22.84 69
2020-10-14 $24.62 $24.62 $24.48 $24.48 $23.18 397,307
2020-10-13 $24.50 $24.55 $24.50 $24.55 $23.24 100
2020-10-12 $24.78 $24.78 $24.78 $24.78 $23.46 20
2020-10-09 $24.63 $24.63 $24.63 $24.63 $23.31 20
2020-10-08 $24.48 $24.49 $24.48 $24.49 $23.18 212,832
2020-10-07 $24.28 $24.32 $24.22 $24.32 $23.03 3,501
2020-10-06 $24.11 $24.11 $24.11 $24.11 $22.83 1
2020-10-05 $24.28 $24.39 $24.24 $24.39 $23.10 2,510
2020-10-02 $24.06 $24.06 $24.06 $24.06 $22.78 12
2020-10-01 $24.04 $24.09 $23.98 $24.09 $22.81 3,501
2020-09-30 $24.00 $24.00 $24.00 $24.00 $22.72 1
2020-09-29 $24.06 $24.06 $24.06 $24.06 $22.78 3
2020-09-28 $24.01 $24.06 $23.94 $24.06 $22.78 2,306
2020-09-25 $23.70 $23.70 $23.70 $23.70 $22.43 0
2020-09-24 $23.66 $23.66 $23.66 $23.66 $22.40 0
2020-09-23 $23.76 $23.76 $23.76 $23.76 $22.41 1,742
2020-09-22 $23.88 $23.98 $23.88 $23.98 $22.61 1,742
2020-09-21 $24.00 $24.00 $23.98 $23.98 $22.61 129
2020-09-18 $24.90 $24.90 $24.62 $24.62 $23.22 602
2020-09-17 $24.79 $24.79 $24.70 $24.78 $23.36 600
2020-09-16 $24.80 $24.92 $24.76 $24.76 $23.34 3,076
2020-09-15 $24.85 $24.85 $24.76 $24.76 $23.35 750
2020-09-14 $24.69 $24.70 $24.63 $24.65 $23.24 1,321
2020-09-11 $24.50 $24.59 $24.37 $24.52 $23.12 340,609
2020-09-10 $24.68 $24.69 $24.29 $24.29 $22.90 700
2020-09-09 $24.46 $24.56 $24.46 $24.56 $23.15 500
2020-09-08 $24.12 $24.20 $24.08 $24.08 $22.70 34,315
2020-09-04 $24.38 $24.38 $24.38 $24.38 $22.99 10
2020-09-03 $24.36 $24.36 $24.33 $24.33 $22.94 207
2020-09-02 $24.91 $24.91 $24.91 $24.91 $23.48 4
2020-09-01 $24.54 $24.54 $24.54 $24.54 $23.14 4
2020-08-31 $24.55 $24.55 $24.55 $24.55 $23.15 111
2020-08-28 $24.68 $24.74 $24.68 $24.74 $23.33 109
2020-08-27 $24.59 $24.59 $24.59 $24.59 $23.18 20
2020-08-26 $24.84 $24.84 $24.84 $24.84 $23.42 1
2020-08-25 $24.66 $24.66 $24.66 $24.66 $23.25 1
2020-08-24 $24.63 $24.63 $24.63 $24.63 $23.22 0
2020-08-21 $24.31 $24.31 $24.31 $24.31 $22.92 0
2020-08-20 $24.46 $24.46 $24.46 $24.46 $23.06 0
2020-08-19 $24.52 $24.52 $24.52 $24.52 $23.12 2
2020-08-18 $24.62 $24.62 $24.62 $24.62 $23.21 2
2020-08-17 $24.59 $24.59 $24.59 $24.59 $23.18 0
2020-08-14 $24.40 $24.40 $24.40 $24.40 $23.01 3
2020-08-13 $24.56 $24.56 $24.56 $24.56 $23.15 2
2020-08-12 $24.68 $24.68 $24.68 $24.68 $23.27 0
2020-08-11 $24.17 $24.17 $24.17 $24.17 $22.79 32
2020-08-10 $24.06 $24.06 $24.06 $24.06 $22.69 32
2020-08-07 $23.94 $24.00 $23.94 $24.00 $22.63 1,006
2020-08-06 $24.10 $24.10 $24.10 $24.10 $22.72 66,999
2020-08-05 $24.08 $24.08 $24.08 $24.08 $22.70 66,999
2020-08-04 $23.87 $23.99 $23.87 $23.99 $22.62 106
2020-08-03 $23.87 $23.87 $23.87 $23.87 $22.50 11
2020-07-31 $23.39 $23.39 $23.39 $23.39 $22.05 11
2020-07-30 $23.94 $23.94 $23.94 $23.94 $22.57 20
2020-07-29 $24.26 $24.26 $24.26 $24.26 $22.87 20
2020-07-28 $24.00 $24.04 $24.00 $24.04 $22.66 2,500
2020-07-27 $24.19 $24.19 $24.19 $24.19 $22.81 200
2020-07-24 $23.85 $23.85 $23.85 $23.85 $22.49 0
2020-07-23 $23.98 $23.98 $23.98 $23.98 $22.61 7,000
2020-07-22 $24.18 $24.20 $24.18 $24.20 $22.82 7,000
2020-07-21 $24.13 $24.13 $24.13 $24.13 $22.75 0
2020-07-20 $24.07 $24.07 $24.07 $24.07 $22.69 0
2020-07-17 $23.93 $23.93 $23.93 $23.93 $22.56 0
2020-07-16 $23.82 $23.82 $23.77 $23.77 $22.41 583
2020-07-15 $23.92 $23.92 $23.92 $23.92 $22.55 0
2020-07-14 $23.63 $23.64 $23.63 $23.64 $22.29 25,852
2020-07-13 $23.31 $23.31 $23.31 $23.31 $21.98 10
2020-07-10 $23.45 $23.45 $23.45 $23.45 $22.11 0
2020-07-09 $23.45 $23.45 $23.22 $23.22 $21.90 100
2020-07-08 $23.45 $23.45 $23.45 $23.45 $22.11 0
2020-07-07 $23.26 $23.26 $23.26 $23.26 $21.93 0
2020-07-06 $23.59 $23.59 $23.59 $23.59 $22.24 0
2020-07-02 $23.20 $23.20 $23.20 $23.20 $21.87 0
2020-07-01 $22.95 $22.95 $22.95 $22.95 $21.64 1
2020-06-30 $22.90 $22.90 $22.90 $22.90 $21.59 0
2020-06-29 $22.71 $22.71 $22.71 $22.71 $21.41 0
2020-06-26 $22.71 $22.71 $22.71 $22.71 $21.41 0
2020-06-25 $23.03 $23.03 $23.03 $23.03 $21.71 0
2020-06-24 $22.70 $22.70 $22.70 $22.70 $21.40 0
2020-06-23 $23.38 $23.38 $23.38 $23.38 $21.94 1
2020-06-22 $23.24 $23.24 $23.24 $23.24 $21.81 2
2020-06-19 $22.95 $22.95 $22.95 $22.95 $21.53 0
2020-06-18 $23.05 $23.05 $23.05 $23.05 $21.63 0
2020-06-17 $23.16 $23.16 $23.16 $23.16 $21.73 0
2020-06-16 $23.02 $23.02 $23.02 $23.02 $21.60 1
2020-06-15 $22.75 $22.75 $22.75 $22.75 $21.35 0
2020-06-12 $22.68 $22.68 $22.68 $22.68 $21.29 20
2020-06-11 $22.94 $22.94 $22.28 $22.28 $20.91 200
2020-06-10 $23.54 $23.55 $23.54 $23.55 $22.10 4,599
2020-06-09 $23.58 $23.58 $23.58 $23.58 $22.13 1
2020-06-08 $23.66 $23.84 $23.66 $23.84 $22.37 500
2020-06-05 $23.61 $23.61 $23.58 $23.58 $22.12 500
2020-06-04 $23.17 $23.17 $23.17 $23.17 $21.74 0
2020-06-03 $23.28 $23.28 $23.28 $23.28 $21.85 0
2020-06-02 $22.73 $22.73 $22.73 $22.73 $21.33 20
2020-06-01 $22.50 $22.50 $22.50 $22.50 $21.12 43
2020-05-29 $21.95 $22.06 $21.84 $22.06 $20.70 510
2020-05-28 $22.11 $22.11 $22.11 $22.11 $20.75 63
2020-05-27 $21.68 $21.86 $21.68 $21.86 $20.51 131
2020-05-26 $21.71 $21.71 $21.62 $21.62 $20.29 100
2020-05-22 $21.07 $21.07 $21.07 $21.07 $19.77 1
2020-05-21 $21.12 $21.12 $21.12 $21.12 $19.82 0
2020-05-20 $21.36 $21.36 $21.36 $21.36 $20.05 3
2020-05-19 $21.09 $21.13 $20.95 $20.95 $19.66 802
2020-05-18 $21.21 $21.21 $21.21 $21.21 $19.90 65
2020-05-15 $20.39 $20.39 $20.39 $20.39 $19.13 298
2020-05-14 $20.39 $20.39 $20.39 $20.39 $19.14 0
2020-05-13 $20.82 $20.82 $20.47 $20.54 $19.28 5,102
2020-05-12 $20.76 $20.76 $20.73 $20.73 $19.45 2,045,489
2020-05-11 $20.87 $20.96 $20.87 $20.96 $19.67 100
2020-05-08 $20.93 $20.94 $20.93 $20.94 $19.65 100
2020-05-07 $20.67 $20.67 $20.60 $20.62 $19.35 600
2020-05-06 $20.47 $20.47 $20.47 $20.47 $19.21 0
2020-05-05 $20.39 $20.39 $20.39 $20.39 $19.14 1
2020-05-04 $20.42 $20.42 $20.42 $20.42 $19.16 5
2020-05-01 $20.88 $20.88 $20.88 $20.88 $19.59 0
2020-04-30 $21.26 $21.26 $21.26 $21.26 $19.95 0
2020-04-29 $20.79 $20.79 $20.79 $20.79 $19.51 0
2020-04-28 $20.64 $20.64 $20.64 $20.64 $19.37 0
2020-04-27 $20.32 $20.32 $20.32 $20.32 $19.07 2
2020-04-24 $20.10 $20.10 $20.10 $20.10 $18.86 2
2020-04-23 $20.26 $20.26 $20.10 $20.10 $18.86 1,550
2020-04-22 $20.18 $20.23 $20.16 $20.23 $18.99 4,100
2020-04-21 $19.98 $19.98 $19.91 $19.91 $18.68 1,717,847
2020-04-20 $20.60 $20.60 $20.60 $20.60 $19.33 0
2020-04-17 $20.10 $20.10 $20.10 $20.10 $18.86 0
2020-04-16 $20.04 $20.04 $20.04 $20.04 $18.81 0
2020-04-15 $20.68 $20.68 $20.68 $20.68 $19.40 0
2020-04-14 $20.27 $20.27 $20.27 $20.27 $19.03 0
2020-04-13 $20.50 $20.50 $20.50 $20.50 $19.23 0
2020-04-09 $20.06 $20.06 $20.06 $20.06 $18.82 0
2020-04-08 $19.91 $19.91 $19.91 $19.91 $18.68 0
2020-04-07 $19.87 $19.87 $19.87 $19.87 $18.65 0
2020-04-06 $18.83 $18.83 $18.83 $18.83 $17.67 0
2020-04-03 $19.21 $19.21 $19.21 $19.21 $18.03 0
2020-04-02 $19.21 $19.21 $19.21 $19.21 $18.03 3
2020-04-01 $18.88 $18.88 $18.88 $18.88 $17.72 0
2020-03-31 $19.68 $19.68 $19.68 $19.68 $18.47 0
2020-03-30 $19.95 $19.95 $19.95 $19.95 $18.73 0
2020-03-27 $19.51 $19.51 $19.51 $19.51 $18.31 17
2020-03-26 $20.10 $20.10 $20.10 $20.10 $18.86 0
2020-03-25 $19.27 $19.27 $19.27 $19.27 $18.08 0
2020-03-24 $18.78 $18.78 $18.78 $18.78 $17.53 1
2020-03-23 $17.45 $17.45 $17.45 $17.45 $16.29 2
2020-03-20 $17.53 $17.53 $17.53 $17.53 $16.36 0
2020-03-19 $17.80 $17.80 $17.80 $17.80 $16.62 0
2020-03-18 $17.43 $17.43 $17.43 $17.43 $16.28 0
2020-03-17 $18.43 $18.43 $18.43 $18.43 $17.21 2
2020-03-16 $17.53 $17.53 $17.53 $17.53 $16.37 106
2020-03-13 $19.55 $19.55 $19.55 $19.55 $18.26 0
2020-03-12 $18.53 $18.53 $18.53 $18.53 $17.30 0
2020-03-11 $20.68 $20.68 $20.68 $20.68 $19.31 1
2020-03-10 $21.76 $21.76 $21.76 $21.76 $20.31 0
2020-03-09 $21.47 $21.50 $20.98 $21.06 $19.66 8,768
2020-03-06 $22.69 $22.69 $22.69 $22.69 $21.19 0
2020-03-05 $22.99 $22.99 $22.99 $22.99 $21.47 0
2020-03-04 $23.62 $23.62 $23.62 $23.62 $22.06 0
2020-03-03 $22.91 $22.91 $22.91 $22.91 $21.39 1
2020-03-02 $23.12 $23.12 $23.12 $23.12 $21.59 0
2020-02-28 $22.70 $22.70 $22.70 $22.70 $21.19 2
2020-02-27 $22.97 $22.97 $22.97 $22.97 $21.45 0
2020-02-26 $23.63 $23.63 $23.63 $23.63 $22.07 0
2020-02-25 $23.57 $23.57 $23.57 $23.57 $22.01 50
2020-02-24 $23.99 $23.99 $23.99 $23.99 $22.40 1
2020-02-21 $24.94 $24.94 $24.94 $24.94 $23.29 0
2020-02-20 $25.05 $25.05 $25.05 $25.05 $23.39 0
2020-02-19 $25.21 $25.21 $25.21 $25.21 $23.54 0
2020-02-18 $25.09 $25.09 $25.08 $25.08 $23.42 101
2020-02-14 $25.23 $25.23 $25.23 $25.23 $23.56 0
2020-02-13 $25.27 $25.27 $25.27 $25.27 $23.60 3
2020-02-12 $25.46 $25.46 $25.46 $25.46 $23.77 10
2020-02-11 $25.40 $25.40 $25.36 $25.36 $23.68 100
2020-02-10 $25.21 $25.21 $25.21 $25.21 $23.54 0
2020-02-07 $25.15 $25.15 $25.15 $25.15 $23.49 2
2020-02-06 $25.39 $25.39 $25.39 $25.39 $23.70 0
2020-02-05 $25.29 $25.29 $25.29 $25.29 $23.62 2
2020-02-04 $25.04 $25.04 $25.04 $25.04 $23.38 0
2020-02-03 $24.63 $24.63 $24.63 $24.63 $23.00 0
2020-01-31 $24.56 $24.56 $24.56 $24.56 $22.93 0
2020-01-30 $24.98 $24.98 $24.98 $24.98 $23.33 0
2020-01-29 $25.00 $25.00 $25.00 $25.00 $23.34 20
2020-01-28 $25.00 $25.00 $25.00 $25.00 $23.34 0
2020-01-27 $24.77 $24.77 $24.77 $24.77 $23.13 0
2020-01-24 $25.31 $25.31 $25.31 $25.31 $23.63 0
2020-01-23 $25.39 $25.39 $25.39 $25.39 $23.71 0
2020-01-22 $25.45 $25.45 $25.45 $25.45 $23.76 0
2020-01-21 $25.41 $25.41 $25.41 $25.41 $23.72 0
2020-01-17 $25.60 $25.60 $25.60 $25.60 $23.90 0
2020-01-16 $25.42 $25.51 $25.42 $25.51 $23.82 1,005
2020-01-15 $25.39 $25.39 $25.39 $25.39 $23.71 508
2020-01-14 $25.41 $25.41 $25.41 $25.41 $23.72 1
2020-01-13 $25.38 $25.38 $25.38 $25.38 $23.69 0
2020-01-10 $25.24 $25.24 $25.24 $25.24 $23.57 4
2020-01-09 $25.33 $25.33 $25.33 $25.33 $23.65 16
2020-01-08 $25.28 $25.28 $25.28 $25.28 $23.60 6
2020-01-07 $25.20 $25.20 $25.20 $25.20 $23.53 5
2020-01-06 $25.28 $25.28 $25.28 $25.28 $23.60 0
2020-01-03 $25.20 $25.20 $25.20 $25.20 $23.53 0
2020-01-02 $25.50 $25.50 $25.50 $25.50 $23.81 1
2019-12-31 $25.27 $25.27 $25.27 $25.27 $23.59 1
2019-12-30 $25.17 $25.17 $25.17 $25.17 $23.50 0
2019-12-27 $25.39 $25.39 $25.35 $25.35 $23.67 241
2019-12-26 $25.29 $25.29 $25.28 $25.28 $23.60 141
2019-12-24 $25.18 $25.18 $25.18 $25.18 $23.51 100
2019-12-23 $25.21 $25.21 $25.21 $25.21 $23.54 238
2019-12-20 $25.19 $25.19 $25.19 $25.19 $23.52 0
2019-12-19 $25.13 $25.13 $25.13 $25.13 $23.46 11
2019-12-18 $25.16 $25.17 $25.13 $25.13 $23.47 924
2019-12-17 $25.17 $25.24 $25.17 $25.20 $23.53 407,800

IQ Candriam ESG International Equity ETF (IQSI) News Headlines

Recent IQ Candriam ESG International Equity ETF (IQSI) News
Similar Companies to IQ Candriam ESG International Equity ETF (IQSI) 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.