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.
Invest in IQ Candriam ESG International Equity ETF (IQSI)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |