IQ Candriam ESG US Equity ETF (IQSU) Exchange: NYSE ARCA

Data as of May 2, 2025

$42.50 ($0.14) 0.33%

IQ Candriam ESG US Equity ETF - Daily Information
Click for more stock information on IQ Candriam ESG US Equity ETF.
Daily Information Data
Date May 2, 2025
Open $42.55
Previous Close $42.50
High $42.77
Low $42.50
Adjusted Open $42.55
Previous Adjusted Close $42.50
Adjusted High $42.77
Adjusted Low $42.50

About IQ Candriam ESG US Equity ETF (IQSU)

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 $1.3 billion to $1.5 trillion. 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 against 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., consumer discretionary, communication services, healthcare and information technology). The ESG selection process analyzes securities comprising approximately 85% of the market capitalization of equity securities domiciled in the United States. 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 299 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 US Equity ETF (IQSU)

Date Open High Low Close Adj.Close Volume
2025-04-17 $42.55 $42.77 $42.50 $42.50 $42.50 3,409
2025-04-16 $42.07 $42.36 $42.07 $42.36 $42.36 580
2025-04-15 $43.50 $43.67 $43.29 $43.35 $43.35 4,181
2025-04-14 $43.76 $43.76 $43.15 $43.44 $43.44 4,823
2025-04-11 $42.21 $43.11 $42.21 $43.05 $43.05 10,248
2025-04-10 $42.92 $42.92 $41.86 $42.32 $42.32 1,495
2025-04-09 $39.74 $43.84 $39.74 $43.84 $43.84 3,944
2025-04-08 $41.63 $41.63 $39.81 $39.84 $39.84 1,397
2025-04-07 $39.76 $42.27 $39.33 $40.73 $40.73 4,837
2025-04-04 $42.39 $42.41 $41.05 $41.05 $41.05 4,534
2025-04-03 $44.06 $44.06 $43.60 $43.65 $43.65 506
2025-04-02 $45.35 $45.95 $45.35 $45.94 $45.94 3,656
2025-04-01 $45.13 $45.59 $45.13 $45.54 $45.54 4,414
2025-03-31 $44.55 $45.36 $44.55 $45.36 $45.36 3,776
2025-03-28 $45.65 $45.83 $45.03 $45.08 $45.08 5,774
2025-03-27 $45.98 $46.26 $45.98 $46.15 $46.15 3,035
2025-03-26 $46.68 $46.68 $46.08 $46.18 $46.18 3,697
2025-03-25 $46.52 $46.61 $46.51 $46.61 $46.61 3,325
2025-03-24 $46.26 $46.45 $46.25 $46.45 $46.45 1,301
2025-03-21 $45.13 $45.53 $45.10 $45.53 $45.53 1,174
2025-03-20 $45.98 $45.98 $45.51 $45.61 $45.49 1,640
2025-03-19 $45.38 $45.74 $45.38 $45.74 $45.61 1,389
2025-03-18 $45.38 $45.38 $45.14 $45.25 $45.13 3,548
2025-03-17 $45.55 $45.90 $45.38 $45.74 $45.74 4,327
2025-03-14 $45.00 $45.40 $44.89 $45.40 $45.40 61,930
2025-03-13 $45.15 $45.15 $44.47 $44.47 $44.47 436
2025-03-12 $45.28 $45.41 $44.91 $45.25 $45.25 1,399
2025-03-11 $45.13 $45.34 $44.97 $45.17 $45.17 1,867
2025-03-10 $46.20 $46.20 $45.50 $45.57 $45.57 5,089
2025-03-07 $46.65 $47.02 $46.30 $47.02 $47.02 3,823
2025-03-06 $46.92 $47.39 $46.62 $46.81 $46.81 4,474
2025-03-05 $46.86 $47.62 $46.86 $47.62 $47.62 2,111
2025-03-04 $47.18 $47.58 $46.92 $47.07 $47.07 7,486
2025-03-03 $48.63 $48.63 $47.42 $47.63 $47.63 3,567
2025-02-28 $47.73 $48.30 $47.54 $48.30 $48.30 6,350
2025-02-27 $48.39 $48.39 $47.62 $47.62 $47.62 1,722
2025-02-26 $48.44 $48.50 $48.17 $48.17 $48.17 1,175
2025-02-25 $48.17 $48.53 $48.17 $48.38 $48.38 1,290
2025-02-24 $48.63 $48.90 $48.63 $48.63 $48.63 1,784
2025-02-21 $49.60 $49.60 $48.80 $48.80 $48.80 1,291
2025-02-20 $49.64 $49.64 $49.47 $49.63 $49.63 2,901
2025-02-19 $49.70 $49.81 $49.69 $49.81 $49.81 872
2025-02-18 $49.29 $49.62 $44.90 $49.62 $49.62 6,357
2025-02-14 $49.57 $49.57 $49.46 $49.50 $49.50 4,091
2025-02-13 $49.32 $49.57 $49.29 $49.57 $49.57 2,204
2025-02-12 $48.83 $49.03 $48.83 $49.00 $49.00 1,064
2025-02-11 $49.12 $49.16 $49.08 $49.12 $49.12 70,284
2025-02-10 $49.18 $49.26 $49.15 $49.15 $49.15 3,380
2025-02-07 $49.63 $49.63 $48.91 $48.91 $48.91 1,469
2025-02-06 $49.55 $49.62 $49.49 $49.62 $49.62 7,521
2025-02-05 $49.28 $49.57 $49.28 $49.57 $49.57 1,352
2025-02-04 $49.29 $49.63 $49.29 $49.63 $49.63 66,797
2025-02-03 $49.00 $49.43 $48.94 $49.24 $49.24 7,166
2025-01-31 $50.34 $50.36 $49.77 $49.82 $49.82 1,632
2025-01-30 $49.97 $49.97 $49.97 $49.97 $49.97 362
2025-01-29 $49.97 $50.02 $49.92 $49.92 $49.92 1,552
2025-01-28 $50.07 $50.14 $50.07 $50.08 $50.08 869
2025-01-27 $49.53 $49.71 $49.53 $49.71 $49.71 1,150
2025-01-24 $50.00 $50.00 $49.83 $49.83 $49.83 1,482
2025-01-23 $49.72 $49.98 $49.72 $49.98 $49.98 568
2025-01-22 $49.70 $49.88 $49.70 $49.79 $49.79 1,181
2025-01-21 $49.39 $49.57 $49.39 $49.57 $49.57 1,449
2025-01-17 $49.42 $49.42 $49.29 $49.29 $49.29 9,160
2025-01-16 $48.91 $48.91 $48.81 $48.81 $48.81 670
2025-01-15 $48.87 $48.98 $48.82 $48.97 $48.97 910
2025-01-14 $48.03 $48.13 $47.93 $47.93 $47.93 1,364
2025-01-13 $47.31 $47.79 $47.31 $47.77 $47.77 75,065
2025-01-10 $48.02 $48.02 $47.63 $47.68 $47.68 6,075
2025-01-08 $48.43 $48.50 $48.42 $48.50 $48.50 2,351
2025-01-07 $49.04 $49.04 $48.41 $48.41 $48.41 1,395
2025-01-06 $49.00 $49.15 $48.80 $48.86 $48.86 1,822
2025-01-03 $48.42 $48.69 $48.42 $48.65 $48.65 1,645
2025-01-02 $47.90 $48.06 $47.85 $48.06 $48.06 669
2024-12-31 $48.78 $48.78 $48.41 $48.41 $48.41 1,880
2024-12-30 $48.64 $48.80 $48.29 $48.61 $48.61 2,305
2024-12-27 $49.38 $49.38 $49.18 $49.20 $49.20 543
2024-12-26 $49.67 $49.83 $49.67 $49.83 $49.83 641
2024-12-24 $49.38 $49.79 $49.38 $49.79 $49.79 1,402
2024-12-23 $49.06 $49.22 $48.77 $49.22 $49.22 2,698
2024-12-20 $48.27 $49.40 $48.27 $49.03 $49.03 5,971
2024-12-19 $49.25 $49.25 $48.81 $48.81 $48.66 8,739
2024-12-18 $50.54 $50.54 $49.02 $49.02 $48.86 5,222
2024-12-17 $50.49 $50.54 $50.49 $50.54 $50.38 543
2024-12-16 $50.46 $50.65 $50.46 $50.62 $50.46 169,872
2024-12-13 $50.39 $50.43 $50.30 $50.36 $50.20 1,863
2024-12-12 $50.70 $50.74 $50.47 $50.47 $50.31 580
2024-12-11 $50.53 $50.73 $50.53 $50.70 $50.54 2,856
2024-12-10 $50.46 $50.47 $50.31 $50.34 $50.18 4,057
2024-12-09 $50.31 $50.31 $50.29 $50.29 $50.29 468
2024-12-06 $50.59 $50.61 $50.49 $50.52 $50.52 4,126
2024-12-05 $50.55 $50.55 $50.40 $50.40 $50.40 1,548
2024-12-04 $50.39 $50.57 $50.38 $50.57 $50.57 4,079
2024-12-03 $50.30 $50.30 $50.18 $50.22 $50.22 2,810
2024-12-02 $50.20 $50.37 $50.20 $50.37 $50.37 1,069
2024-11-29 $50.11 $50.21 $50.10 $50.21 $50.21 2,602
2024-11-27 $50.05 $50.05 $49.94 $49.97 $49.97 1,416
2024-11-26 $50.05 $50.18 $49.95 $50.18 $50.18 2,266
2024-11-25 $50.01 $50.01 $49.88 $49.97 $49.97 1,816
2024-11-22 $49.60 $49.60 $49.60 $49.60 $49.60 139
2024-11-21 $49.13 $49.23 $49.13 $49.23 $49.23 971
2024-11-20 $48.75 $48.90 $48.57 $48.90 $48.90 2,532
2024-11-19 $48.81 $48.93 $48.81 $48.93 $48.93 211
2024-11-18 $48.92 $48.95 $48.89 $48.95 $48.95 833
2024-11-15 $48.79 $48.79 $48.51 $48.60 $48.60 2,642
2024-11-14 $49.32 $49.32 $49.11 $49.11 $49.11 2,947
2024-11-13 $49.42 $49.56 $49.40 $49.40 $49.40 535
2024-11-12 $49.46 $49.46 $49.42 $49.42 $49.42 144,236
2024-11-11 $49.62 $49.69 $49.62 $49.63 $49.63 1,515
2024-11-08 $49.10 $49.40 $49.10 $49.34 $49.34 988
2024-11-07 $48.84 $49.04 $48.84 $49.04 $49.04 1,168
2024-11-06 $48.31 $48.65 $48.31 $48.65 $48.65 1,434
2024-11-05 $47.09 $47.38 $47.09 $47.38 $47.38 911
2024-11-04 $46.76 $46.97 $46.76 $46.91 $46.91 1,991
2024-11-01 $47.17 $47.20 $47.03 $47.03 $47.03 1,570
2024-10-31 $47.53 $47.53 $47.02 $47.02 $47.02 4,946
2024-10-30 $48.18 $48.18 $47.82 $47.82 $47.82 1,175
2024-10-29 $47.83 $48.03 $47.83 $47.97 $47.97 4,018
2024-10-28 $48.01 $48.01 $47.90 $47.90 $47.90 1,441
2024-10-25 $47.94 $47.94 $47.72 $47.72 $47.72 132
2024-10-24 $47.77 $47.81 $47.73 $47.73 $47.73 9,817
2024-10-23 $47.70 $47.70 $47.46 $47.46 $47.46 7,553
2024-10-22 $47.68 $47.86 $47.67 $47.86 $47.86 1,137
2024-10-21 $47.71 $47.85 $47.71 $47.85 $47.85 455
2024-10-18 $48.01 $48.12 $48.01 $48.10 $48.10 9,862
2024-10-17 $48.02 $48.07 $48.00 $48.00 $48.00 282,538
2024-10-16 $47.92 $48.06 $47.91 $48.06 $48.06 1,892
2024-10-15 $48.13 $48.13 $47.88 $47.88 $47.88 414
2024-10-14 $48.17 $48.17 $48.17 $48.17 $48.17 731
2024-10-11 $47.64 $47.73 $47.61 $47.73 $47.73 1,733
2024-10-10 $47.46 $47.51 $47.43 $47.51 $47.51 669
2024-10-09 $47.26 $47.64 $47.26 $47.64 $47.64 734
2024-10-08 $47.14 $47.31 $47.14 $47.31 $47.31 733
2024-10-07 $47.21 $47.21 $46.80 $46.87 $46.87 1,988
2024-10-04 $47.17 $47.46 $47.17 $47.46 $47.46 259
2024-10-03 $47.12 $47.17 $47.12 $47.12 $47.12 509
2024-10-02 $47.24 $47.35 $47.24 $47.35 $47.35 282
2024-10-01 $47.31 $47.39 $47.31 $47.39 $47.39 499
2024-09-30 $47.66 $47.87 $47.45 $47.87 $47.87 382
2024-09-27 $47.75 $47.75 $47.66 $47.68 $47.68 4,812
2024-09-26 $47.58 $47.59 $47.58 $47.59 $47.59 935
2024-09-25 $47.37 $47.37 $47.27 $47.30 $47.30 1,176
2024-09-24 $47.41 $47.41 $47.41 $47.41 $47.41 140
2024-09-23 $47.44 $47.45 $47.41 $47.43 $47.43 1,406
2024-09-20 $47.42 $47.46 $47.26 $47.35 $47.35 17,131
2024-09-19 $47.75 $47.75 $47.66 $47.66 $47.51 930
2024-09-18 $46.92 $47.03 $46.88 $46.88 $46.74 4,773
2024-09-17 $47.22 $47.22 $46.96 $46.96 $46.82 1,643
2024-09-16 $46.88 $47.11 $46.88 $47.11 $46.97 10,804
2024-09-13 $46.75 $47.02 $46.75 $46.98 $46.84 7,157
2024-09-12 $46.66 $46.66 $46.63 $46.63 $46.50 805
2024-09-11 $46.35 $46.35 $46.35 $46.35 $46.21 112
2024-09-10 $45.66 $45.87 $45.48 $45.87 $45.73 9,602
2024-09-09 $45.56 $45.72 $45.46 $45.67 $45.53 215,685
2024-09-06 $45.72 $45.72 $45.16 $45.16 $45.03 1,148
2024-09-05 $45.83 $45.83 $45.83 $45.83 $45.70 92
2024-09-04 $45.92 $46.02 $45.92 $45.98 $45.84 2,996
2024-09-03 $46.44 $46.44 $45.97 $45.97 $45.83 1,453
2024-08-30 $46.83 $47.02 $46.83 $47.02 $46.88 739
2024-08-29 $46.83 $46.83 $46.59 $46.59 $46.45 197
2024-08-28 $46.85 $46.85 $46.60 $46.64 $46.50 2,481
2024-08-27 $46.76 $46.96 $46.76 $46.94 $46.80 2,332
2024-08-26 $47.00 $47.00 $46.71 $46.84 $46.70 626
2024-08-23 $46.94 $46.95 $46.74 $46.93 $46.79 930
2024-08-22 $46.87 $46.87 $46.30 $46.30 $46.16 331
2024-08-21 $46.70 $46.83 $46.70 $46.83 $46.69 209
2024-08-20 $46.69 $46.69 $46.56 $46.64 $46.50 998
2024-08-19 $46.45 $46.68 $46.45 $46.68 $46.54 3,071
2024-08-16 $45.97 $46.25 $45.97 $46.23 $46.23 92,861
2024-08-15 $45.98 $46.12 $45.98 $46.06 $46.06 1,986
2024-08-14 $45.05 $45.39 $45.05 $45.39 $45.39 7,528
2024-08-13 $44.88 $45.20 $44.88 $45.20 $45.20 1,389
2024-08-12 $44.38 $44.60 $44.36 $44.48 $44.48 3,586
2024-08-09 $44.36 $44.43 $44.27 $44.43 $44.43 451
2024-08-08 $44.35 $44.35 $44.12 $44.22 $44.22 58,956
2024-08-07 $44.34 $44.34 $43.33 $43.33 $43.33 27,071
2024-08-06 $43.86 $44.12 $43.70 $43.70 $43.70 3,946
2024-08-05 $42.63 $43.65 $42.63 $43.23 $43.23 6,002
2024-08-02 $44.78 $44.78 $44.45 $44.65 $44.65 1,212
2024-08-01 $45.49 $45.49 $45.33 $45.33 $45.33 453
2024-07-31 $46.11 $46.14 $46.08 $46.14 $46.14 232
2024-07-30 $45.66 $45.66 $45.31 $45.54 $45.54 518
2024-07-29 $45.77 $45.87 $45.66 $45.79 $45.79 1,320
2024-07-26 $45.61 $45.61 $45.55 $45.58 $45.58 433
2024-07-25 $45.13 $45.84 $45.13 $45.15 $45.15 2,140
2024-07-24 $46.08 $46.08 $45.36 $45.36 $45.36 1,654
2024-07-23 $46.68 $46.77 $46.56 $46.56 $46.56 1,021
2024-07-22 $46.47 $46.75 $46.41 $46.74 $46.74 5,933
2024-07-19 $46.48 $46.50 $46.10 $46.14 $46.14 5,858
2024-07-18 $47.02 $47.12 $46.38 $46.50 $46.50 12,838
2024-07-17 $46.93 $47.15 $46.91 $46.91 $46.91 11,939
2024-07-16 $47.27 $47.54 $47.27 $47.54 $47.54 2,232
2024-07-15 $47.29 $47.45 $47.09 $47.26 $47.26 9,865
2024-07-12 $46.98 $47.24 $46.98 $47.04 $47.04 1,215
2024-07-11 $47.00 $47.00 $46.69 $46.69 $46.69 1,609
2024-07-10 $46.92 $47.11 $46.92 $47.11 $47.11 2,488
2024-07-09 $46.66 $46.68 $46.59 $46.61 $46.61 180,424
2024-07-08 $46.53 $46.55 $46.52 $46.55 $46.55 1,762
2024-07-05 $46.25 $46.49 $46.23 $46.49 $46.49 22,532
2024-07-03 $46.01 $46.23 $45.99 $46.23 $46.23 3,305
2024-07-02 $45.68 $45.96 $45.66 $45.96 $45.96 4,709
2024-07-01 $45.34 $45.58 $45.34 $45.58 $45.58 613
2024-06-28 $45.63 $45.63 $45.44 $45.47 $45.47 2,409
2024-06-27 $45.57 $45.58 $45.57 $45.58 $45.58 858
2024-06-26 $45.42 $45.60 $45.42 $45.60 $45.60 2,119
2024-06-25 $45.42 $45.52 $45.33 $45.52 $45.52 5,100
2024-06-24 $45.58 $45.65 $45.39 $45.39 $45.39 4,971
2024-06-21 $45.31 $45.31 $45.30 $45.30 $45.30 221
2024-06-20 $45.44 $45.48 $45.37 $45.48 $45.36 634
2024-06-18 $45.53 $45.53 $45.42 $45.48 $45.36 776
2024-06-17 $45.15 $45.58 $45.15 $45.50 $45.38 512
2024-06-14 $45.04 $45.08 $45.00 $45.08 $44.96 3,737
2024-06-13 $45.09 $45.20 $45.09 $45.20 $45.08 236
2024-06-12 $45.25 $45.45 $45.25 $45.27 $45.16 1,890
2024-06-11 $44.61 $44.85 $44.58 $44.85 $44.73 92,510
2024-06-10 $44.50 $44.58 $44.50 $44.58 $44.46 293
2024-06-07 $44.52 $44.53 $44.52 $44.53 $44.42 234
2024-06-06 $44.55 $44.55 $44.55 $44.55 $44.43 118
2024-06-05 $44.36 $44.53 $44.28 $44.52 $44.40 3,900
2024-06-04 $43.98 $44.15 $43.98 $44.14 $44.03 4,292
2024-06-03 $44.27 $44.27 $44.00 $44.11 $43.99 1,157
2024-05-31 $43.91 $44.21 $43.88 $44.21 $44.09 1,947
2024-05-30 $43.90 $43.90 $43.86 $43.86 $43.75 5,049
2024-05-29 $44.23 $44.27 $44.14 $44.14 $44.02 1,710
2024-05-28 $44.63 $44.63 $44.32 $44.48 $44.36 3,931
2024-05-24 $44.49 $44.74 $44.49 $44.62 $44.50 1,678
2024-05-23 $44.37 $44.37 $44.37 $44.37 $44.26 1,452
2024-05-22 $45.13 $45.13 $44.84 $44.94 $44.82 2,490
2024-05-21 $45.07 $45.14 $45.07 $45.14 $45.02 738
2024-05-20 $44.89 $45.09 $44.89 $44.96 $44.84 16,040
2024-05-17 $44.90 $44.91 $44.56 $44.91 $44.79 16,923
2024-05-16 $44.93 $45.02 $44.81 $44.81 $44.69 16,652
2024-05-15 $44.75 $44.87 $44.75 $44.87 $44.75 2,091
2024-05-14 $44.21 $44.40 $44.08 $44.40 $44.28 21,908
2024-05-13 $44.34 $44.34 $44.12 $44.23 $44.11 158,726
2024-05-10 $44.28 $44.28 $44.16 $44.22 $44.10 747
2024-05-09 $44.06 $44.15 $44.05 $44.15 $44.03 579
2024-05-08 $43.88 $43.91 $43.88 $43.91 $43.80 1,499
2024-05-07 $43.96 $43.98 $43.95 $43.98 $43.86 631
2024-05-06 $43.66 $43.84 $43.64 $43.84 $43.72 9,746
2024-05-03 $43.45 $43.51 $43.42 $43.46 $43.34 2,874
2024-05-02 $42.70 $42.91 $42.70 $42.91 $42.79 1,580
2024-05-01 $42.62 $42.89 $42.59 $42.59 $42.48 2,069
2024-04-30 $43.24 $43.24 $42.72 $42.72 $42.60 4,424
2024-04-29 $43.40 $43.40 $43.19 $43.33 $43.22 6,639
2024-04-26 $43.20 $43.20 $43.20 $43.20 $43.09 128
2024-04-25 $42.41 $42.76 $42.36 $42.76 $42.65 1,788
2024-04-24 $42.94 $42.98 $42.83 $42.98 $42.87 557
2024-04-23 $42.81 $42.81 $42.81 $42.81 $42.69 281
2024-04-22 $42.26 $42.60 $42.26 $42.37 $42.26 4,046
2024-04-19 $42.27 $42.28 $41.97 $42.10 $41.99 11,348
2024-04-18 $42.41 $42.62 $42.23 $42.28 $42.17 14,160
2024-04-17 $42.79 $42.79 $42.36 $42.51 $42.39 12,026
2024-04-16 $42.72 $42.82 $42.55 $42.63 $42.52 14,304
2024-04-15 $43.63 $43.63 $42.70 $42.80 $42.69 23,028
2024-04-12 $43.71 $43.72 $43.32 $43.32 $43.20 4,818
2024-04-11 $43.64 $44.00 $43.62 $43.90 $43.79 3,689
2024-04-10 $43.66 $43.66 $43.57 $43.57 $43.46 943
2024-04-09 $43.92 $44.08 $43.92 $44.08 $43.96 331,545
2024-04-08 $43.90 $44.03 $43.89 $43.95 $43.84 9,852
2024-04-05 $43.54 $43.93 $43.51 $43.82 $43.82 20,534
2024-04-04 $44.22 $44.29 $43.40 $43.41 $43.41 27,554
2024-04-03 $43.80 $44.03 $43.80 $43.91 $43.91 16,514
2024-04-02 $43.80 $43.92 $43.68 $43.92 $43.92 13,065
2024-04-01 $44.45 $44.45 $44.19 $44.30 $44.30 14,479
2024-03-28 $44.41 $44.44 $44.36 $44.36 $44.36 617
2024-03-27 $44.34 $44.34 $44.34 $44.34 $44.34 257
2024-03-26 $44.10 $44.10 $43.89 $43.89 $43.89 12,956
2024-03-25 $43.96 $43.96 $43.93 $43.93 $43.93 699
2024-03-22 $44.28 $44.28 $44.15 $44.15 $44.15 1,999
2024-03-21 $44.48 $44.50 $44.29 $44.31 $44.31 258,340
2024-03-20 $43.81 $44.24 $43.80 $44.24 $44.24 3,420
2024-03-19 $43.82 $43.82 $43.82 $43.82 $43.82 311
2024-03-18 $43.64 $43.71 $43.56 $43.56 $43.56 5,478
2024-03-15 $43.32 $43.32 $43.27 $43.27 $43.27 3,991
2024-03-14 $43.90 $43.90 $43.54 $43.73 $43.60 141,439
2024-03-13 $43.86 $43.86 $43.73 $43.73 $43.61 7,545
2024-03-12 $43.73 $43.84 $43.73 $43.84 $43.72 360
2024-03-11 $43.33 $43.42 $43.33 $43.42 $43.42 46,160
2024-03-08 $43.51 $43.51 $43.44 $43.44 $43.44 1,394
2024-03-07 $43.46 $43.62 $43.46 $43.59 $43.59 1,929
2024-03-06 $43.30 $43.38 $43.12 $43.21 $43.21 1,091
2024-03-05 $43.16 $43.20 $42.93 $43.07 $43.07 2,287
2024-03-04 $43.73 $43.73 $43.66 $43.69 $43.69 8,183
2024-03-01 $43.64 $43.88 $43.64 $43.88 $43.88 793
2024-02-29 $43.50 $43.64 $43.50 $43.64 $43.64 1,101
2024-02-28 $43.28 $43.33 $43.28 $43.32 $43.32 1,480
2024-02-27 $43.36 $43.44 $43.32 $43.44 $43.44 3,282
2024-02-26 $43.53 $43.53 $43.38 $43.38 $43.38 2,147
2024-02-23 $43.66 $43.66 $43.48 $43.55 $43.55 4,246
2024-02-22 $43.32 $43.60 $43.32 $43.56 $43.56 4,115
2024-02-21 $42.63 $42.84 $42.54 $42.84 $42.84 1,645
2024-02-20 $42.79 $42.79 $42.75 $42.75 $42.75 596
2024-02-16 $43.14 $43.14 $43.04 $43.04 $43.04 1,515
2024-02-15 $43.08 $43.25 $43.00 $43.25 $43.25 3,963
2024-02-14 $42.88 $43.04 $42.78 $43.04 $43.04 1,897
2024-02-13 $42.73 $42.73 $42.43 $42.67 $42.67 4,934
2024-02-12 $43.42 $43.51 $43.36 $43.36 $43.36 162,373
2024-02-09 $43.44 $43.50 $43.43 $43.46 $43.46 4,116
2024-02-08 $43.12 $43.18 $43.04 $43.14 $43.14 8,679
2024-02-07 $43.00 $43.11 $43.00 $43.06 $43.06 3,155
2024-02-06 $42.68 $42.71 $42.54 $42.71 $42.71 6,632
2024-02-05 $42.49 $42.69 $42.49 $42.63 $42.63 2,960
2024-02-02 $42.57 $42.95 $42.39 $42.86 $42.86 13,731
2024-02-01 $42.24 $42.51 $42.12 $42.48 $42.48 4,191
2024-01-31 $42.44 $42.45 $42.05 $42.05 $42.05 7,961
2024-01-30 $42.82 $42.89 $42.81 $42.81 $42.81 8,404
2024-01-29 $42.69 $42.93 $42.69 $42.92 $42.92 34,053
2024-01-26 $42.62 $42.74 $42.60 $42.62 $42.62 2,170
2024-01-25 $42.51 $42.61 $42.49 $42.61 $42.61 3,428
2024-01-24 $42.78 $42.78 $42.49 $42.49 $42.49 3,226
2024-01-23 $42.46 $42.51 $41.98 $42.49 $42.49 7,203
2024-01-22 $42.37 $42.41 $42.36 $42.37 $42.37 10,369
2024-01-19 $42.05 $42.27 $42.05 $42.25 $42.25 2,896
2024-01-18 $41.57 $41.76 $41.44 $41.76 $41.76 2,935
2024-01-17 $41.32 $41.43 $41.27 $41.43 $41.43 1,612
2024-01-16 $41.61 $41.71 $41.53 $41.62 $41.62 1,478
2024-01-12 $41.81 $41.81 $41.70 $41.80 $41.80 3,541
2024-01-11 $41.87 $41.87 $41.49 $41.76 $41.76 51,180
2024-01-10 $41.84 $41.84 $41.77 $41.77 $41.77 1,930
2024-01-09 $41.52 $41.52 $41.52 $41.52 $41.52 419
2024-01-08 $41.21 $41.57 $41.14 $41.57 $41.57 7,177
2024-01-05 $41.07 $41.22 $40.91 $40.97 $40.97 3,168
2024-01-04 $41.15 $41.15 $40.96 $40.96 $40.96 7,468
2024-01-03 $41.23 $41.30 $41.14 $41.14 $41.14 4,113
2024-01-02 $41.50 $41.50 $41.35 $41.48 $41.48 2,763
2023-12-29 $41.76 $41.99 $41.76 $41.99 $41.99 20,957
2023-12-28 $41.95 $41.99 $41.94 $41.94 $41.94 365
2023-12-27 $41.93 $41.93 $41.86 $41.90 $41.90 1,465
2023-12-26 $41.82 $41.87 $41.82 $41.87 $41.87 887
2023-12-22 $41.85 $41.86 $41.63 $41.74 $41.74 15,130
2023-12-21 $41.59 $41.66 $41.41 $41.66 $41.66 17,693
2023-12-20 $41.94 $41.98 $41.32 $41.32 $41.32 5,672
2023-12-19 $41.64 $41.83 $41.64 $41.81 $41.81 30,856
2023-12-18 $41.58 $41.69 $41.58 $41.62 $41.62 13,061
2023-12-15 $41.38 $41.52 $41.38 $41.51 $41.51 42,461
2023-12-14 $41.60 $41.69 $41.49 $41.53 $41.53 5,842
2023-12-13 $41.01 $41.47 $40.98 $41.47 $41.47 3,278
2023-12-12 $40.92 $40.94 $40.92 $40.93 $40.93 184,315
2023-12-11 $40.57 $40.73 $40.57 $40.73 $40.73 1,424
2023-12-08 $40.44 $40.67 $40.44 $40.65 $40.65 1,560
2023-12-07 $40.29 $40.51 $40.29 $40.48 $40.48 2,011
2023-12-06 $40.10 $40.10 $40.10 $40.10 $40.10 209
2023-12-05 $40.11 $40.31 $40.11 $40.28 $40.28 3,044
2023-12-04 $40.00 $40.23 $40.00 $40.23 $40.23 2,400
2023-12-01 $40.47 $40.50 $40.47 $40.50 $40.50 255
2023-11-30 $40.02 $40.28 $40.02 $40.28 $40.28 1,877
2023-11-29 $40.29 $40.30 $40.15 $40.15 $40.15 879
2023-11-28 $40.12 $40.16 $40.12 $40.16 $40.16 210
2023-11-27 $40.13 $40.16 $40.11 $40.11 $40.11 1,835
2023-11-24 $40.13 $40.13 $40.13 $40.13 $40.13 16
2023-11-22 $40.21 $40.21 $40.15 $40.15 $40.15 2,962
2023-11-21 $39.94 $39.96 $39.94 $39.96 $39.96 501
2023-11-20 $39.74 $40.14 $39.74 $40.05 $40.05 1,399
2023-11-17 $39.67 $39.77 $39.62 $39.73 $39.73 57,059
2023-11-16 $39.59 $39.75 $39.59 $39.75 $39.75 796
2023-11-15 $39.77 $39.79 $39.66 $39.66 $39.66 1,438
2023-11-14 $39.61 $39.74 $39.58 $39.59 $39.59 1,220
2023-11-13 $38.91 $38.91 $38.83 $38.83 $38.83 1,507
2023-11-10 $38.33 $38.87 $38.33 $38.87 $38.87 1,690
2023-11-09 $38.77 $38.77 $38.21 $38.21 $38.21 8,509
2023-11-08 $38.50 $38.55 $38.50 $38.55 $38.55 1,986
2023-11-07 $38.32 $38.53 $38.32 $38.45 $38.45 1,385
2023-11-06 $38.27 $38.27 $38.12 $38.26 $38.26 4,482
2023-11-03 $38.17 $38.25 $38.14 $38.17 $38.17 1,943
2023-11-02 $37.57 $37.83 $37.52 $37.81 $37.81 713,546
2023-11-01 $36.80 $37.09 $36.76 $37.09 $37.09 5,987
2023-10-31 $36.59 $36.68 $36.59 $36.66 $36.66 1,471
2023-10-30 $36.41 $36.43 $36.23 $36.43 $36.43 3,747
2023-10-27 $35.93 $35.93 $35.93 $35.93 $35.93 17
2023-10-26 $36.37 $36.45 $35.99 $36.03 $36.03 5,599
2023-10-25 $36.75 $36.83 $36.49 $36.52 $36.52 4,614
2023-10-24 $37.01 $37.16 $37.01 $37.15 $37.15 1,157
2023-10-23 $36.81 $37.11 $36.81 $36.84 $36.84 6,818
2023-10-20 $36.89 $36.89 $36.89 $36.89 $36.89 16
2023-10-19 $37.58 $37.86 $37.41 $37.41 $37.41 2,016
2023-10-18 $38.01 $38.01 $37.75 $37.75 $37.75 6,571
2023-10-17 $38.24 $38.26 $38.23 $38.26 $38.26 11,460
2023-10-16 $38.35 $38.38 $38.30 $38.35 $38.35 2,696
2023-10-13 $37.90 $37.90 $37.84 $37.89 $37.89 925
2023-10-12 $38.42 $38.42 $38.14 $38.14 $38.14 1,542
2023-10-11 $38.23 $38.35 $38.23 $38.35 $38.35 248,029
2023-10-10 $37.98 $38.21 $37.98 $38.12 $38.12 869
2023-10-09 $37.59 $37.93 $37.59 $37.93 $37.93 3,760
2023-10-06 $37.00 $37.84 $37.00 $37.76 $37.76 7,876
2023-10-05 $37.21 $37.30 $37.02 $37.28 $37.28 2,153
2023-10-04 $37.22 $37.33 $37.12 $37.33 $37.33 1,448
2023-10-03 $36.94 $36.94 $36.90 $36.90 $36.90 1,123
2023-10-02 $37.48 $37.48 $37.48 $37.48 $37.48 154
2023-09-29 $37.69 $37.69 $37.38 $37.38 $37.38 427
2023-09-28 $37.45 $37.49 $37.43 $37.43 $37.43 1,105
2023-09-27 $37.34 $37.34 $37.18 $37.18 $37.18 465
2023-09-26 $37.30 $37.31 $37.18 $37.18 $37.18 711
2023-09-25 $37.49 $37.75 $37.49 $37.75 $37.75 1,128
2023-09-22 $37.92 $37.92 $37.63 $37.63 $37.63 912
2023-09-21 $38.09 $38.09 $37.72 $37.72 $37.72 2,644
2023-09-20 $38.77 $38.77 $38.38 $38.38 $38.38 150
2023-09-19 $38.78 $38.79 $38.63 $38.79 $38.79 1,105
2023-09-18 $38.83 $38.97 $38.83 $38.90 $38.90 1,183
2023-09-15 $38.86 $38.86 $38.86 $38.86 $38.86 295
2023-09-14 $39.40 $39.58 $39.40 $39.50 $39.37 2,394
2023-09-13 $39.15 $39.21 $39.15 $39.21 $39.08 2,682
2023-09-12 $39.28 $39.28 $39.16 $39.21 $39.08 928,322
2023-09-11 $39.38 $39.45 $39.38 $39.45 $39.45 6,636
2023-09-08 $39.18 $39.18 $39.08 $39.08 $39.08 3,006
2023-09-07 $38.93 $39.07 $38.93 $39.05 $39.05 2,365
2023-09-06 $39.20 $39.20 $39.14 $39.17 $39.17 1,276
2023-09-05 $39.56 $39.56 $39.51 $39.51 $39.51 248
2023-09-01 $39.89 $39.89 $39.64 $39.64 $39.64 3,484
2023-08-31 $39.73 $39.73 $39.56 $39.56 $39.56 5,711
2023-08-30 $39.49 $39.50 $39.45 $39.50 $39.50 1,916
2023-08-29 $39.09 $39.30 $39.09 $39.30 $39.30 3,360
2023-08-28 $38.67 $38.68 $38.67 $38.68 $38.68 438
2023-08-25 $38.17 $38.53 $38.17 $38.46 $38.46 3,588
2023-08-24 $38.47 $38.47 $38.20 $38.20 $38.20 10,343
2023-08-23 $38.77 $38.77 $38.69 $38.69 $38.69 201
2023-08-22 $38.21 $38.36 $38.21 $38.25 $38.25 4,956
2023-08-21 $38.33 $38.33 $38.33 $38.33 $38.33 351
2023-08-18 $37.79 $38.01 $37.79 $38.01 $38.01 1,239
2023-08-17 $38.34 $38.34 $38.04 $38.04 $38.04 181
2023-08-16 $38.59 $38.62 $38.33 $38.33 $38.33 3,127
2023-08-15 $38.74 $38.74 $38.49 $38.63 $38.63 4,165
2023-08-14 $38.89 $38.99 $38.89 $38.99 $38.99 949
2023-08-11 $38.79 $38.79 $38.73 $38.73 $38.73 258
2023-08-10 $39.07 $39.07 $38.83 $38.83 $38.83 143,307
2023-08-09 $38.95 $38.95 $38.78 $38.78 $38.78 1,856
2023-08-08 $38.79 $39.09 $38.79 $39.09 $39.09 4,043
2023-08-07 $39.14 $39.21 $39.14 $39.21 $39.21 563
2023-08-04 $39.30 $39.30 $38.94 $38.94 $38.94 563
2023-08-03 $39.11 $39.20 $39.11 $39.20 $39.20 2,646
2023-08-02 $39.42 $39.42 $39.22 $39.24 $39.24 5,828
2023-08-01 $39.85 $39.85 $39.85 $39.85 $39.85 198
2023-07-31 $39.97 $39.97 $39.94 $39.94 $39.94 590
2023-07-28 $39.89 $39.89 $39.89 $39.89 $39.89 65
2023-07-27 $40.14 $40.14 $39.42 $39.42 $39.42 1,298
2023-07-26 $39.70 $39.70 $39.70 $39.70 $39.70 4
2023-07-25 $39.71 $39.92 $39.71 $39.81 $39.81 53,102
2023-07-24 $39.65 $39.65 $39.61 $39.61 $39.61 376
2023-07-21 $39.59 $39.59 $39.47 $39.49 $39.49 472
2023-07-20 $39.78 $39.80 $39.40 $39.46 $39.46 32,998
2023-07-19 $39.91 $39.98 $39.91 $39.93 $39.93 1,442
2023-07-18 $39.50 $39.89 $39.50 $39.82 $39.82 4,293
2023-07-17 $39.42 $39.54 $39.42 $39.51 $39.51 1,174
2023-07-14 $39.46 $39.50 $39.28 $39.28 $39.28 6,677
2023-07-13 $39.07 $39.31 $39.07 $39.29 $39.29 5,726
2023-07-12 $38.94 $38.94 $38.85 $38.87 $38.87 2,940
2023-07-11 $38.43 $38.57 $38.40 $38.57 $38.57 349,837
2023-07-10 $38.39 $38.39 $38.31 $38.31 $38.31 558
2023-07-07 $38.62 $38.62 $38.31 $38.31 $38.31 1,215
2023-07-06 $38.35 $38.46 $38.35 $38.45 $38.45 11,070
2023-07-05 $38.71 $38.74 $38.70 $38.74 $38.74 1,143
2023-07-03 $38.79 $38.79 $38.79 $38.79 $38.79 91
2023-06-30 $38.59 $38.79 $38.59 $38.79 $38.79 3,724
2023-06-29 $38.27 $38.27 $38.17 $38.25 $38.25 1,574
2023-06-28 $38.16 $38.16 $38.10 $38.10 $38.10 506
2023-06-27 $37.83 $38.17 $37.83 $38.16 $38.16 4,333
2023-06-26 $37.85 $37.85 $37.66 $37.66 $37.66 4,811
2023-06-23 $38.02 $38.02 $37.89 $37.89 $37.89 347
2023-06-22 $38.07 $38.16 $37.94 $38.16 $38.16 1,704
2023-06-21 $37.96 $38.07 $37.93 $37.93 $37.93 1,605
2023-06-20 $38.06 $38.27 $38.06 $38.21 $38.21 3,121
2023-06-16 $38.62 $38.66 $38.36 $38.36 $38.36 376,274
2023-06-15 $38.22 $38.64 $38.22 $38.64 $38.52 6,196
2023-06-14 $38.19 $38.22 $38.14 $38.14 $38.03 2,440
2023-06-13 $38.05 $38.05 $38.05 $38.05 $37.94 94
2023-06-12 $37.56 $37.79 $37.56 $37.79 $37.68 1,375
2023-06-09 $37.62 $37.65 $37.40 $37.40 $37.28 1,421
2023-06-08 $37.25 $37.35 $37.25 $37.35 $37.23 1,091
2023-06-07 $37.49 $37.52 $37.06 $37.06 $36.95 3,657
2023-06-06 $37.32 $37.39 $37.32 $37.39 $37.27 650
2023-06-05 $37.41 $37.41 $37.28 $37.28 $37.17 2,569
2023-06-02 $37.32 $37.42 $37.28 $37.35 $37.24 5,492
2023-06-01 $36.85 $36.94 $36.82 $36.82 $36.70 2,823
2023-05-31 $36.42 $36.55 $36.41 $36.47 $36.36 22,787
2023-05-30 $36.76 $36.76 $36.69 $36.69 $36.58 940
2023-05-26 $36.58 $36.76 $36.58 $36.70 $36.70 1,488
2023-05-25 $36.10 $36.10 $36.10 $36.10 $36.10 19
2023-05-24 $35.60 $35.63 $35.60 $35.63 $35.63 560
2023-05-23 $35.94 $35.94 $35.89 $35.89 $35.89 965
2023-05-22 $36.31 $36.31 $36.31 $36.31 $36.31 10
2023-05-19 $36.32 $36.32 $36.32 $36.32 $36.32 62
2023-05-18 $36.06 $36.39 $36.06 $36.39 $36.39 1,528
2023-05-17 $35.94 $35.96 $35.92 $35.96 $35.96 239,560
2023-05-16 $35.55 $35.55 $35.55 $35.55 $35.55 167
2023-05-15 $35.56 $35.68 $35.56 $35.68 $35.68 5,385
2023-05-12 $35.41 $35.59 $35.39 $35.59 $35.59 13,617
2023-05-11 $35.51 $35.66 $35.51 $35.66 $35.66 5,447
2023-05-10 $35.81 $35.81 $35.60 $35.67 $35.67 811
2023-05-09 $35.48 $35.48 $35.43 $35.43 $35.43 512
2023-05-08 $35.60 $35.60 $35.59 $35.59 $35.59 104
2023-05-05 $35.31 $35.61 $35.31 $35.54 $35.54 779
2023-05-04 $34.92 $34.92 $34.83 $34.83 $34.83 407
2023-05-03 $35.03 $35.03 $35.03 $35.03 $35.03 403
2023-05-02 $35.19 $35.28 $35.19 $35.25 $35.25 1,210
2023-05-01 $35.74 $35.78 $35.64 $35.64 $35.64 796
2023-04-28 $35.66 $35.66 $35.66 $35.66 $35.66 95
2023-04-27 $35.41 $35.41 $35.38 $35.38 $35.38 193
2023-04-26 $34.75 $34.86 $34.65 $34.68 $34.68 2,029
2023-04-25 $35.03 $35.03 $34.67 $34.67 $34.67 665
2023-04-24 $35.20 $35.28 $35.17 $35.26 $35.26 3,863
2023-04-21 $35.15 $35.29 $35.15 $35.29 $35.29 1,172
2023-04-20 $35.40 $35.40 $35.23 $35.23 $35.23 262
2023-04-19 $35.35 $35.47 $35.35 $35.44 $35.44 561
2023-04-18 $35.41 $35.46 $35.41 $35.46 $35.46 568
2023-04-17 $35.38 $35.38 $35.38 $35.38 $35.38 82
2023-04-14 $35.26 $35.26 $35.26 $35.26 $35.26 145
2023-04-13 $34.84 $35.36 $34.84 $35.36 $35.36 5,417
2023-04-12 $35.37 $35.37 $34.88 $34.88 $34.88 2,289
2023-04-11 $35.05 $35.17 $35.02 $35.02 $35.02 391,577
2023-04-10 $35.00 $35.06 $35.00 $35.05 $35.05 1,876
2023-04-06 $34.81 $35.09 $34.81 $35.09 $35.09 306
2023-04-05 $34.94 $34.95 $34.87 $34.95 $34.95 1,809
2023-04-04 $35.54 $35.54 $35.09 $35.11 $35.11 2,318
2023-04-03 $35.20 $35.34 $35.20 $35.34 $35.34 493
2023-03-31 $35.08 $35.28 $35.08 $35.28 $35.28 276
2023-03-30 $34.82 $34.82 $34.68 $34.74 $34.74 4,542
2023-03-29 $34.54 $34.54 $34.50 $34.50 $34.50 267
2023-03-28 $33.95 $33.95 $33.95 $33.95 $33.95 2,477
2023-03-27 $34.13 $34.13 $34.02 $34.03 $34.03 3,955
2023-03-24 $34.01 $34.01 $34.01 $34.01 $34.01 279
2023-03-23 $34.29 $34.29 $33.94 $33.94 $33.94 400
2023-03-22 $34.25 $34.26 $33.83 $33.83 $33.83 1,582
2023-03-21 $34.23 $34.27 $34.19 $34.27 $34.27 1,881
2023-03-20 $33.50 $33.79 $33.50 $33.79 $33.79 975
2023-03-17 $34.01 $34.01 $33.54 $33.60 $33.60 165,906
2023-03-16 $33.30 $34.02 $33.24 $34.02 $33.90 5,922
2023-03-15 $33.07 $33.36 $32.98 $33.24 $33.12 2,590
2023-03-14 $33.14 $33.41 $33.14 $33.41 $33.29 511
2023-03-13 $33.00 $33.01 $32.87 $32.87 $32.75 990
2023-03-10 $32.78 $32.84 $32.78 $32.84 $32.72 1,869
2023-03-09 $34.23 $34.23 $33.40 $33.41 $33.29 88,627
2023-03-08 $33.92 $34.00 $33.88 $34.00 $33.88 667
2023-03-07 $34.47 $34.47 $33.91 $33.92 $33.80 5,113
2023-03-06 $34.36 $34.70 $34.36 $34.44 $34.31 5,220
2023-03-03 $34.38 $34.39 $34.35 $34.39 $34.39 3,206
2023-03-02 $33.46 $33.83 $33.46 $33.82 $33.82 1,500
2023-03-01 $33.56 $33.70 $33.48 $33.55 $33.55 17,169
2023-02-28 $33.96 $34.02 $33.79 $33.79 $33.79 24,551
2023-02-27 $34.13 $34.13 $33.83 $33.83 $33.83 529
2023-02-24 $33.63 $33.68 $33.60 $33.68 $33.68 903
2023-02-23 $34.06 $34.13 $33.72 $34.11 $34.11 994
2023-02-22 $34.09 $34.09 $33.79 $33.84 $33.84 2,893
2023-02-21 $33.94 $33.94 $33.89 $33.89 $33.89 501,302
2023-02-17 $34.63 $34.63 $34.63 $34.63 $34.63 91
2023-02-16 $35.03 $35.18 $34.83 $34.83 $34.83 2,792
2023-02-15 $35.28 $35.28 $35.22 $35.28 $35.28 12,749
2023-02-14 $34.81 $35.17 $34.81 $35.17 $35.17 1,288
2023-02-13 $35.07 $35.07 $35.07 $35.07 $35.07 241
2023-02-10 $34.52 $34.66 $34.52 $34.66 $34.66 321
2023-02-09 $35.47 $35.47 $34.66 $34.66 $34.66 523
2023-02-08 $35.08 $35.08 $34.97 $34.97 $34.97 699
2023-02-07 $34.73 $35.42 $34.73 $35.42 $35.42 4,935
2023-02-06 $34.99 $34.99 $34.83 $34.88 $34.88 1,774
2023-02-03 $35.22 $35.22 $35.17 $35.17 $35.17 424
2023-02-02 $35.40 $35.55 $35.31 $35.55 $35.55 996
2023-02-01 $34.33 $34.92 $34.33 $34.91 $34.91 4,578
2023-01-31 $34.22 $34.46 $34.22 $34.46 $34.46 1,583
2023-01-30 $34.33 $34.33 $33.97 $33.97 $33.97 647
2023-01-27 $34.65 $34.65 $34.45 $34.45 $34.45 547
2023-01-26 $34.00 $34.24 $34.00 $34.24 $34.24 201
2023-01-25 $33.57 $33.83 $33.57 $33.81 $33.81 4,297
2023-01-24 $33.73 $33.91 $33.73 $33.89 $33.89 1,300
2023-01-23 $33.80 $33.93 $33.80 $33.93 $33.93 913
2023-01-20 $33.03 $33.45 $32.93 $33.45 $33.45 4,147
2023-01-19 $32.71 $32.76 $32.71 $32.76 $32.76 854
2023-01-18 $33.82 $33.82 $33.03 $33.03 $33.03 10,203
2023-01-17 $33.56 $33.63 $33.50 $33.50 $33.50 1,332
2023-01-13 $33.43 $33.52 $33.42 $33.52 $33.52 3,108
2023-01-12 $33.36 $33.36 $33.27 $33.28 $33.28 15,544
2023-01-11 $33.13 $33.19 $33.13 $33.19 $33.19 2,104
2023-01-10 $32.54 $32.68 $32.49 $32.68 $32.68 91,935
2023-01-09 $32.55 $32.62 $32.47 $32.47 $32.47 665
2023-01-06 $32.09 $32.51 $32.09 $32.40 $32.40 1,530
2023-01-05 $31.65 $31.65 $31.62 $31.62 $31.62 1,123
2023-01-04 $31.99 $32.03 $31.88 $32.03 $32.03 6,373
2023-01-03 $31.85 $31.85 $31.67 $31.85 $31.85 1,828
2022-12-30 $31.76 $31.98 $31.75 $31.98 $31.98 8,387
2022-12-29 $32.15 $32.15 $32.11 $32.11 $32.11 436
2022-12-28 $31.94 $31.99 $31.47 $31.47 $31.47 9,486
2022-12-27 $31.87 $31.87 $31.87 $31.87 $31.87 196
2022-12-23 $31.97 $32.08 $31.93 $32.05 $32.05 7,071
2022-12-22 $32.13 $32.13 $31.53 $31.89 $31.89 842
2022-12-21 $32.20 $32.42 $32.20 $32.39 $32.39 6,599
2022-12-20 $32.02 $32.02 $31.98 $31.98 $31.98 5,721
2022-12-19 $32.20 $32.24 $31.85 $31.97 $31.97 3,611
2022-12-16 $32.17 $32.36 $32.17 $32.36 $32.36 309
2022-12-15 $33.55 $33.55 $32.85 $32.88 $32.74 4,645
2022-12-14 $34.15 $34.16 $33.66 $33.78 $33.64 4,660
2022-12-13 $33.95 $34.07 $33.85 $34.00 $33.86 4,244
2022-12-12 $33.24 $33.69 $33.24 $33.69 $33.55 109,448
2022-12-09 $33.40 $33.48 $33.22 $33.22 $33.08 1,441
2022-12-08 $33.41 $33.50 $33.41 $33.43 $33.29 3,437
2022-12-07 $33.12 $33.24 $33.11 $33.16 $33.02 3,255
2022-12-06 $33.33 $33.37 $33.23 $33.23 $33.10 539
2022-12-05 $33.71 $33.72 $33.71 $33.72 $33.58 162
2022-12-02 $34.28 $34.51 $34.28 $34.42 $34.28 1,680
2022-12-01 $34.60 $34.60 $34.54 $34.54 $34.39 1,151
2022-11-30 $33.37 $34.47 $33.37 $34.47 $34.33 952
2022-11-29 $33.36 $33.36 $33.33 $33.33 $33.19 433
2022-11-28 $33.68 $33.68 $33.42 $33.44 $33.30 3,292
2022-11-25 $34.00 $34.00 $34.00 $34.00 $33.86 4
2022-11-23 $34.05 $34.05 $34.05 $34.05 $33.91 47
2022-11-22 $33.60 $33.82 $33.60 $33.82 $33.68 159
2022-11-21 $33.38 $33.38 $33.36 $33.36 $33.22 1,644
2022-11-18 $33.80 $33.80 $33.40 $33.57 $33.43 1,918
2022-11-17 $33.49 $33.49 $33.27 $33.37 $33.23 2,712
2022-11-16 $33.69 $33.69 $33.48 $33.55 $33.41 2,604
2022-11-15 $34.17 $34.17 $33.50 $33.80 $33.66 14,350
2022-11-14 $33.63 $33.67 $33.52 $33.52 $33.39 130,700
2022-11-11 $33.47 $33.87 $33.47 $33.87 $33.87 690
2022-11-10 $33.11 $33.42 $33.10 $33.42 $33.42 3,827
2022-11-09 $31.59 $31.63 $31.44 $31.44 $31.44 2,264
2022-11-08 $32.18 $32.18 $32.18 $32.18 $32.18 359
2022-11-07 $31.90 $31.95 $31.90 $31.95 $31.95 1,586
2022-11-04 $31.41 $31.62 $31.41 $31.62 $31.62 2,157
2022-11-03 $31.37 $31.44 $31.24 $31.24 $31.24 1,212
2022-11-02 $32.02 $32.02 $31.74 $31.74 $31.74 11,600
2022-11-01 $32.65 $32.65 $32.63 $32.63 $32.63 288
2022-10-31 $32.87 $32.93 $32.77 $32.81 $32.81 2,516
2022-10-28 $32.30 $33.12 $32.30 $33.11 $33.11 1,601
2022-10-27 $32.65 $32.65 $32.21 $32.21 $32.21 33,191
2022-10-26 $32.80 $32.80 $32.46 $32.46 $32.46 6,462
2022-10-25 $32.63 $32.82 $32.63 $32.82 $32.82 487
2022-10-24 $32.21 $32.21 $32.21 $32.21 $32.21 101
2022-10-21 $31.84 $31.84 $31.80 $31.84 $31.84 646
2022-10-20 $31.12 $31.18 $31.12 $31.18 $31.18 1,062
2022-10-19 $31.37 $31.37 $31.37 $31.37 $31.37 243
2022-10-18 $32.10 $32.10 $31.45 $31.66 $31.66 19,832
2022-10-17 $31.32 $31.32 $31.26 $31.26 $31.26 416
2022-10-14 $31.59 $31.59 $30.39 $30.39 $30.39 1,105
2022-10-13 $31.27 $31.27 $31.21 $31.21 $31.21 1,778
2022-10-12 $30.75 $30.75 $30.49 $30.49 $30.49 6,665
2022-10-11 $30.61 $30.61 $30.49 $30.53 $30.53 106,805
2022-10-10 $31.00 $31.00 $30.80 $30.80 $30.80 4,672
2022-10-07 $31.03 $31.05 $31.03 $31.05 $31.05 835
2022-10-06 $32.05 $32.06 $32.04 $32.06 $32.06 1,172
2022-10-05 $32.33 $32.33 $32.33 $32.33 $32.33 45
2022-10-04 $31.83 $32.36 $31.83 $32.36 $32.36 1,795
2022-10-03 $31.52 $31.52 $31.40 $31.40 $31.40 136
2022-09-30 $30.87 $30.88 $30.69 $30.69 $30.69 18,292
2022-09-29 $31.12 $31.16 $31.04 $31.16 $31.16 2,512
2022-09-28 $31.27 $31.84 $31.27 $31.84 $31.84 1,225
2022-09-27 $31.28 $31.28 $31.28 $31.28 $31.28 144
2022-09-26 $31.39 $31.53 $31.36 $31.36 $31.36 96,530
2022-09-23 $31.57 $31.57 $31.31 $31.54 $31.54 4,433
2022-09-22 $32.08 $32.17 $32.08 $32.17 $32.17 1,987
2022-09-21 $33.10 $33.29 $32.50 $32.50 $32.50 6,543
2022-09-20 $33.13 $33.13 $32.81 $33.00 $33.00 2,892
2022-09-19 $33.06 $33.37 $33.06 $33.37 $33.37 1,306
2022-09-16 $32.94 $33.15 $32.94 $33.15 $33.15 3,685
2022-09-15 $33.58 $33.60 $33.49 $33.49 $33.49 17,935
2022-09-14 $33.85 $33.94 $33.85 $33.94 $33.94 18,165
2022-09-13 $34.25 $34.29 $33.88 $33.88 $33.88 3,183
2022-09-12 $35.21 $35.47 $35.21 $35.46 $35.46 323,560
2022-09-09 $35.00 $35.14 $35.00 $35.09 $35.09 1,820
2022-09-08 $34.45 $34.47 $34.37 $34.47 $34.47 4,279
2022-09-07 $34.39 $34.39 $34.31 $34.31 $34.31 2,508
2022-09-06 $34.03 $34.03 $33.59 $33.59 $33.59 8,518
2022-09-02 $34.46 $34.46 $33.73 $33.73 $33.73 3,357
2022-09-01 $33.70 $34.12 $33.70 $34.12 $34.12 2,656
2022-08-31 $34.16 $34.16 $34.15 $34.15 $34.15 1,001
2022-08-30 $34.29 $34.40 $34.29 $34.35 $34.35 532
2022-08-29 $34.71 $34.77 $34.71 $34.77 $34.77 2,129
2022-08-26 $36.30 $36.30 $35.08 $35.08 $35.08 6,939
2022-08-25 $36.35 $36.35 $36.35 $36.35 $36.35 33
2022-08-24 $35.90 $35.99 $35.89 $35.89 $35.89 33,211
2022-08-23 $35.89 $35.89 $35.80 $35.80 $35.80 529
2022-08-22 $35.92 $35.96 $35.85 $35.89 $35.89 11,394
2022-08-19 $36.77 $36.77 $36.70 $36.72 $36.72 3,067
2022-08-18 $37.39 $37.39 $37.27 $37.27 $37.27 975
2022-08-17 $37.23 $37.26 $37.10 $37.23 $37.23 2,453
2022-08-16 $37.34 $37.53 $37.33 $37.51 $37.51 2,736
2022-08-15 $37.37 $37.50 $37.37 $37.44 $37.44 2,022
2022-08-12 $36.89 $37.22 $36.89 $37.22 $37.22 564,923
2022-08-11 $36.80 $36.80 $36.56 $36.57 $36.57 2,781
2022-08-10 $36.30 $36.64 $36.30 $36.64 $36.64 3,729
2022-08-09 $35.79 $35.79 $35.79 $35.79 $35.79 164
2022-08-08 $36.40 $36.40 $35.97 $36.05 $36.05 7,299
2022-08-05 $35.86 $36.11 $35.86 $36.11 $36.11 3,600
2022-08-04 $36.03 $36.22 $36.03 $36.20 $36.20 2,593
2022-08-03 $36.19 $36.19 $36.19 $36.19 $36.19 28
2022-08-02 $35.52 $35.52 $35.48 $35.48 $35.48 375
2022-08-01 $35.82 $35.82 $35.68 $35.68 $35.68 1,000
2022-07-29 $35.48 $35.74 $35.48 $35.74 $35.74 1,500
2022-07-28 $34.98 $35.22 $34.98 $35.18 $35.18 2,613
2022-07-27 $34.29 $34.76 $34.29 $34.76 $34.76 1,675
2022-07-26 $34.13 $34.13 $33.61 $33.73 $33.73 4,991
2022-07-25 $34.10 $34.21 $34.06 $34.21 $34.21 468
2022-07-22 $34.32 $34.32 $34.25 $34.25 $34.25 2,746
2022-07-21 $34.43 $34.65 $34.08 $34.65 $34.65 3,554
2022-07-20 $34.09 $34.35 $34.09 $34.26 $34.26 6,638
2022-07-19 $33.97 $33.98 $33.97 $33.98 $33.98 4,994
2022-07-18 $33.61 $33.61 $33.06 $33.06 $33.06 524
2022-07-15 $33.25 $33.28 $33.25 $33.28 $33.28 516
2022-07-14 $32.76 $32.76 $32.76 $32.76 $32.76 926
2022-07-13 $32.78 $32.94 $32.78 $32.81 $32.81 7,875
2022-07-12 $33.26 $33.26 $32.87 $32.87 $32.87 3,227
2022-07-11 $33.25 $33.25 $33.19 $33.19 $33.19 353,392
2022-07-08 $33.61 $33.76 $33.47 $33.68 $33.68 12,056
2022-07-07 $33.43 $33.77 $33.43 $33.69 $33.69 16,486
2022-07-06 $33.02 $33.31 $32.94 $33.11 $33.11 8,012
2022-07-05 $32.78 $32.96 $32.78 $32.96 $32.96 132
2022-07-01 $32.26 $32.69 $32.26 $32.69 $32.69 12,211
2022-06-30 $32.40 $32.57 $32.11 $32.30 $32.30 7,321
2022-06-29 $32.75 $32.84 $32.64 $32.73 $32.73 3,404
2022-06-28 $33.99 $33.99 $32.73 $32.73 $32.73 10,908
2022-06-27 $33.60 $33.72 $33.49 $33.49 $33.49 18,601
2022-06-24 $33.28 $33.69 $33.28 $33.69 $33.69 7,112
2022-06-23 $32.45 $32.71 $32.40 $32.69 $32.69 10,885
2022-06-22 $32.42 $32.60 $32.34 $32.34 $32.34 3,902
2022-06-21 $31.90 $32.40 $31.90 $32.21 $32.21 6,470
2022-06-17 $31.61 $31.69 $31.31 $31.52 $31.52 8,999
2022-06-16 $31.56 $31.59 $31.31 $31.37 $31.26 54,337
2022-06-15 $32.27 $32.58 $32.14 $32.47 $32.37 4,585
2022-06-14 $31.91 $32.13 $31.73 $31.95 $31.84 2,414
2022-06-13 $32.33 $32.33 $32.02 $32.02 $31.91 8,231
2022-06-10 $33.56 $33.56 $33.31 $33.31 $33.20 924
2022-06-09 $34.96 $35.04 $34.34 $34.34 $34.22 11,959
2022-06-08 $35.11 $35.11 $35.11 $35.11 $34.99 386,632
2022-06-07 $35.18 $35.48 $35.17 $35.48 $35.36 9,494
2022-06-06 $35.11 $35.13 $35.10 $35.13 $35.01 412
2022-06-03 $35.32 $35.32 $35.04 $35.04 $34.92 528
2022-06-02 $35.09 $35.73 $34.83 $35.73 $35.61 4,511
2022-06-01 $34.88 $35.03 $34.88 $35.03 $34.92 120
2022-05-31 $35.42 $35.42 $35.29 $35.29 $35.17 394
2022-05-27 $35.39 $35.52 $35.38 $35.52 $35.40 17,178
2022-05-26 $34.47 $34.67 $34.47 $34.63 $34.51 7,746
2022-05-25 $33.90 $34.13 $33.90 $33.94 $33.82 2,702
2022-05-24 $33.50 $33.66 $33.50 $33.66 $33.54 5,647
2022-05-23 $33.61 $33.95 $33.57 $33.95 $33.84 1,431
2022-05-20 $32.76 $33.33 $32.76 $33.33 $33.22 4,935
2022-05-19 $33.35 $33.52 $33.35 $33.36 $33.25 1,166
2022-05-18 $33.50 $33.50 $33.46 $33.50 $33.39 4,463
2022-05-17 $34.78 $34.97 $34.75 $34.97 $34.85 5,622
2022-05-16 $34.34 $34.34 $34.25 $34.25 $34.14 18,351
2022-05-13 $33.96 $34.63 $33.96 $34.43 $34.32 127,521
2022-05-12 $33.38 $33.58 $33.16 $33.57 $33.45 2,657
2022-05-11 $34.47 $34.47 $33.68 $33.68 $33.56 896
2022-05-10 $34.65 $34.68 $34.12 $34.36 $34.24 14,113
2022-05-09 $34.85 $34.85 $34.23 $34.23 $34.12 1,291
2022-05-06 $35.43 $35.43 $35.34 $35.34 $35.22 596
2022-05-05 $35.71 $35.71 $35.51 $35.54 $35.42 2,639
2022-05-04 $36.14 $36.97 $36.14 $36.97 $36.84 539
2022-05-03 $35.76 $35.91 $35.76 $35.91 $35.79 1,976
2022-05-02 $35.70 $35.78 $35.31 $35.78 $35.66 32,896
2022-04-29 $35.54 $35.54 $35.54 $35.54 $35.42 58
2022-04-28 $36.32 $36.78 $36.32 $36.78 $36.66 594
2022-04-27 $35.96 $35.96 $35.96 $35.96 $35.84 36
2022-04-26 $36.76 $36.76 $35.86 $35.86 $35.74 3,243
2022-04-25 $36.88 $36.88 $36.88 $36.88 $36.76 1,030
2022-04-22 $36.94 $36.94 $36.65 $36.65 $36.53 26,288
2022-04-21 $38.69 $38.69 $37.70 $37.70 $37.57 595
2022-04-20 $38.27 $38.28 $38.19 $38.19 $38.06 1,385
2022-04-19 $37.42 $38.16 $37.42 $38.10 $37.97 6,905
2022-04-18 $37.50 $37.52 $37.45 $37.45 $37.32 2,662
2022-04-14 $37.95 $37.95 $37.57 $37.57 $37.45 54,449
2022-04-13 $36.61 $38.13 $36.61 $38.10 $37.97 292,940
2022-04-12 $37.55 $37.64 $37.55 $37.64 $37.52 2,013
2022-04-11 $38.35 $38.35 $37.79 $37.79 $37.66 9,851
2022-04-08 $38.61 $38.61 $38.50 $38.50 $38.37 351
2022-04-07 $38.39 $38.80 $38.36 $38.80 $38.67 886
2022-04-06 $38.36 $38.65 $38.34 $38.52 $38.40 6,497
2022-04-05 $39.49 $39.49 $38.93 $38.98 $38.85 1,650
2022-04-04 $39.46 $39.46 $39.46 $39.46 $39.33 638
2022-04-01 $38.87 $39.10 $38.87 $39.10 $38.97 285
2022-03-31 $39.45 $39.45 $39.08 $39.08 $38.95 3,669
2022-03-30 $39.77 $39.78 $39.52 $39.55 $39.42 16,937
2022-03-29 $39.88 $39.88 $39.86 $39.86 $39.73 297
2022-03-28 $38.89 $39.27 $38.85 $39.27 $39.14 902
2022-03-25 $38.90 $38.90 $38.90 $38.90 $38.77 117
2022-03-24 $38.68 $38.80 $38.68 $38.80 $38.67 380
2022-03-23 $38.58 $38.58 $38.23 $38.23 $38.11 4,249
2022-03-22 $38.19 $38.73 $38.19 $38.69 $38.56 1,260
2022-03-21 $38.32 $38.32 $37.98 $38.21 $38.08 980
2022-03-18 $37.62 $38.21 $37.62 $38.21 $38.08 6,013
2022-03-17 $37.34 $37.85 $37.34 $37.85 $37.61 336
2022-03-16 $37.02 $37.41 $37.02 $37.41 $37.18 313
2022-03-15 $36.57 $36.59 $36.57 $36.59 $36.36 244
2022-03-14 $36.24 $36.33 $35.68 $35.76 $35.53 1,502
2022-03-11 $36.82 $36.82 $36.02 $36.02 $35.79 133,310
2022-03-10 $36.61 $36.61 $36.61 $36.61 $36.38 32
2022-03-09 $36.70 $36.90 $36.70 $36.90 $36.67 308
2022-03-08 $35.95 $36.47 $35.94 $35.94 $35.71 676
2022-03-07 $36.55 $36.55 $36.15 $36.15 $35.93 6,334
2022-03-04 $37.11 $37.46 $37.11 $37.30 $37.06 20,326
2022-03-03 $37.65 $37.65 $37.62 $37.62 $37.38 197
2022-03-02 $37.36 $37.89 $37.36 $37.89 $37.65 5,507
2022-03-01 $37.62 $37.62 $37.07 $37.14 $36.90 71,258
2022-02-28 $37.55 $37.70 $37.43 $37.70 $37.46 1,149
2022-02-25 $37.65 $37.82 $37.65 $37.82 $37.59 379
2022-02-24 $36.05 $37.06 $35.95 $37.06 $36.83 2,088
2022-02-23 $36.41 $36.41 $36.41 $36.41 $36.18 644
2022-02-22 $37.29 $37.29 $36.98 $37.10 $36.86 1,497
2022-02-18 $37.36 $37.62 $37.36 $37.51 $37.27 1,334
2022-02-17 $38.32 $38.32 $37.80 $37.80 $37.56 401
2022-02-16 $38.41 $38.75 $38.33 $38.75 $38.51 496
2022-02-15 $38.66 $38.70 $38.65 $38.70 $38.45 1,744
2022-02-14 $38.04 $38.04 $37.93 $38.03 $37.79 97,306
2022-02-11 $38.92 $39.05 $38.04 $38.19 $37.95 2,613
2022-02-10 $39.53 $39.53 $38.91 $39.00 $38.75 1,187
2022-02-09 $39.57 $39.71 $39.57 $39.71 $39.46 130
2022-02-08 $38.83 $39.16 $38.83 $39.16 $38.91 781
2022-02-07 $38.82 $38.83 $38.70 $38.70 $38.46 414
2022-02-04 $38.90 $39.00 $38.90 $39.00 $38.75 129
2022-02-03 $39.29 $39.29 $38.89 $38.89 $38.64 1,578
2022-02-02 $39.69 $39.69 $39.69 $39.69 $39.44 116
2022-02-01 $38.97 $39.29 $38.96 $39.29 $39.04 4,136
2022-01-31 $38.63 $39.07 $38.57 $39.07 $38.83 1,411
2022-01-28 $37.62 $38.24 $37.62 $38.24 $38.00 3,045
2022-01-27 $38.06 $38.06 $37.23 $37.25 $37.01 1,642
2022-01-26 $37.95 $38.13 $37.43 $37.43 $37.19 509
2022-01-25 $37.38 $37.49 $37.11 $37.49 $37.25 1,191
2022-01-24 $38.00 $38.00 $36.77 $37.99 $37.76 5,525
2022-01-21 $38.62 $38.62 $38.02 $38.02 $37.78 125
2022-01-20 $39.38 $39.38 $38.57 $38.57 $38.33 534
2022-01-19 $39.74 $39.76 $39.00 $39.00 $38.76 1,877
2022-01-18 $39.56 $39.56 $39.32 $39.32 $39.07 344
2022-01-14 $39.98 $40.06 $39.75 $40.06 $39.81 159,008
2022-01-13 $40.65 $40.65 $40.04 $40.04 $39.78 628
2022-01-12 $40.80 $40.80 $40.80 $40.80 $40.54 10
2022-01-11 $40.51 $40.61 $40.51 $40.61 $40.36 401
2022-01-10 $40.30 $40.30 $39.61 $40.26 $40.00 775
2022-01-07 $40.50 $40.50 $40.35 $40.35 $40.09 1,832
2022-01-06 $40.78 $40.78 $40.57 $40.57 $40.32 1,485
2022-01-05 $41.55 $41.55 $40.77 $40.77 $40.51 905
2022-01-04 $41.66 $41.69 $41.61 $41.68 $41.42 758
2022-01-03 $41.64 $41.82 $41.62 $41.82 $41.56 760
2021-12-31 $41.72 $41.77 $41.63 $41.63 $41.37 6,019
2021-12-30 $41.94 $41.97 $41.73 $41.73 $41.47 836
2021-12-29 $41.88 $41.90 $41.77 $41.90 $41.64 3,289
2021-12-28 $41.91 $41.92 $41.76 $41.76 $41.49 1,548
2021-12-27 $41.86 $41.86 $41.86 $41.86 $41.60 211
2021-12-23 $41.27 $41.34 $41.27 $41.29 $41.03 8,491
2021-12-22 $40.59 $40.95 $40.59 $40.95 $40.69 1,010
2021-12-21 $39.97 $40.45 $39.97 $40.45 $40.20 267
2021-12-20 $39.37 $39.42 $39.26 $39.42 $39.17 402
2021-12-17 $40.31 $40.32 $40.31 $40.32 $39.94 217
2021-12-16 $40.68 $40.68 $40.68 $40.68 $40.29 14
2021-12-15 $40.27 $41.10 $40.27 $41.10 $40.71 783,492
2021-12-14 $40.50 $40.50 $40.37 $40.37 $39.98 264
2021-12-13 $40.93 $40.93 $40.81 $40.81 $40.42 381
2021-12-10 $41.05 $41.19 $41.05 $41.19 $40.80 1,621
2021-12-09 $41.00 $41.00 $40.81 $40.81 $40.42 829
2021-12-08 $41.10 $41.12 $41.10 $41.12 $40.73 3,143
2021-12-07 $40.92 $40.93 $40.89 $40.89 $40.50 840
2021-12-06 $39.74 $40.03 $39.74 $40.03 $39.65 769
2021-12-03 $39.42 $39.58 $39.38 $39.58 $39.20 3,016
2021-12-02 $39.50 $39.98 $39.50 $39.98 $39.59 1,766
2021-12-01 $40.30 $40.30 $39.56 $39.56 $39.18 1,595
2021-11-30 $40.39 $40.44 $39.92 $39.93 $39.55 1,894
2021-11-29 $40.54 $40.76 $40.54 $40.69 $40.30 936
2021-11-26 $40.32 $40.32 $40.00 $40.01 $39.63 6,537
2021-11-24 $40.74 $40.92 $40.74 $40.92 $40.53 625
2021-11-23 $40.85 $40.85 $40.60 $40.77 $40.38 758
2021-11-22 $41.27 $41.27 $40.81 $40.81 $40.42 4,285
2021-11-19 $41.10 $41.10 $40.97 $40.97 $40.58 502
2021-11-18 $40.80 $41.00 $40.80 $40.96 $40.57 424
2021-11-17 $41.15 $41.15 $40.83 $40.83 $40.44 4,088
2021-11-16 $40.77 $40.91 $40.77 $40.91 $40.52 227
2021-11-15 $40.59 $40.60 $40.59 $40.60 $40.21 1,038
2021-11-12 $40.47 $40.68 $40.47 $40.68 $40.29 106
2021-11-11 $40.90 $40.90 $40.41 $40.41 $40.02 908
2021-11-10 $40.70 $40.70 $40.38 $40.42 $40.03 11,257
2021-11-09 $40.73 $40.73 $40.73 $40.73 $40.34 14
2021-11-08 $40.89 $40.92 $40.89 $40.92 $40.53 149
2021-11-05 $40.99 $40.99 $40.84 $40.84 $40.45 653
2021-11-04 $40.76 $40.78 $40.70 $40.78 $40.39 1,367
2021-11-03 $40.31 $40.63 $40.27 $40.62 $40.24 1,395
2021-11-02 $40.25 $40.34 $40.25 $40.32 $39.94 1,014
2021-11-01 $40.13 $40.13 $40.13 $40.13 $39.74 160
2021-10-29 $39.98 $40.12 $39.98 $40.12 $39.74 5,711
2021-10-28 $39.89 $39.98 $39.88 $39.97 $39.59 2,039
2021-10-27 $39.72 $39.79 $39.60 $39.60 $39.22 597
2021-10-26 $39.86 $39.86 $39.71 $39.71 $39.33 1,411
2021-10-25 $39.56 $39.56 $39.53 $39.54 $39.16 234
2021-10-22 $39.36 $39.36 $39.36 $39.36 $38.98 153
2021-10-21 $39.20 $39.37 $39.20 $39.37 $38.99 729,716
2021-10-20 $39.20 $39.25 $39.20 $39.20 $38.83 723
2021-10-19 $38.96 $39.07 $38.96 $39.07 $38.70 898
2021-10-18 $38.81 $38.81 $38.81 $38.81 $38.44 27
2021-10-15 $38.65 $38.68 $38.65 $38.68 $38.31 252
2021-10-14 $38.41 $38.41 $38.41 $38.41 $38.04 156
2021-10-13 $37.69 $37.69 $37.69 $37.69 $37.33 127
2021-10-12 $37.84 $37.84 $37.55 $37.55 $37.19 890
2021-10-11 $38.05 $38.05 $37.62 $37.62 $37.26 440
2021-10-08 $37.89 $37.90 $37.84 $37.84 $37.47 704
2021-10-07 $38.15 $38.15 $37.93 $37.93 $37.57 610
2021-10-06 $37.27 $37.58 $37.14 $37.58 $37.22 1,397
2021-10-05 $37.12 $37.62 $37.12 $37.42 $37.06 1,323
2021-10-04 $37.49 $37.49 $36.98 $36.98 $36.62 421
2021-10-01 $37.09 $37.64 $37.04 $37.56 $37.20 4,393
2021-09-30 $37.48 $37.48 $37.16 $37.16 $36.81 10,132
2021-09-29 $37.49 $37.49 $37.49 $37.49 $37.13 65
2021-09-28 $38.15 $38.15 $37.47 $37.48 $37.12 2,794
2021-09-27 $38.32 $38.32 $38.32 $38.32 $37.96 108
2021-09-24 $38.58 $38.58 $38.58 $38.58 $38.21 389
2021-09-23 $38.57 $38.69 $38.56 $38.56 $38.19 405
2021-09-22 $38.13 $38.17 $38.08 $38.16 $37.80 1,028
2021-09-21 $37.92 $37.92 $37.82 $37.82 $37.46 384
2021-09-20 $37.80 $37.80 $37.76 $37.76 $37.40 550
2021-09-17 $38.64 $38.64 $38.51 $38.52 $38.04 633
2021-09-16 $38.86 $38.86 $38.86 $38.86 $38.38 116
2021-09-15 $38.69 $38.88 $38.69 $38.88 $38.39 301
2021-09-14 $38.87 $38.87 $38.55 $38.55 $38.07 317,407
2021-09-13 $38.90 $38.90 $38.64 $38.72 $38.24 829
2021-09-10 $39.06 $39.06 $38.67 $38.67 $38.19 1,249
2021-09-09 $39.11 $39.13 $39.06 $39.06 $38.57 4,003
2021-09-08 $39.23 $39.23 $39.12 $39.18 $38.69 3,905
2021-09-07 $39.47 $39.47 $39.18 $39.26 $38.78 1,474
2021-09-03 $39.40 $39.41 $39.39 $39.41 $38.93 1,181
2021-09-02 $39.37 $39.37 $39.34 $39.34 $38.85 791
2021-09-01 $39.36 $39.37 $39.25 $39.25 $38.76 535
2021-08-31 $39.26 $39.29 $39.23 $39.23 $38.75 3,017
2021-08-30 $39.34 $39.34 $39.30 $39.30 $38.81 298
2021-08-27 $39.04 $39.06 $39.04 $39.06 $38.58 311
2021-08-26 $38.77 $38.77 $38.77 $38.77 $38.29 3,477
2021-08-25 $39.01 $39.01 $39.00 $39.00 $38.52 647
2021-08-24 $38.86 $38.98 $38.86 $38.92 $38.44 896
2021-08-23 $38.90 $38.90 $38.90 $38.90 $38.42 67
2021-08-20 $38.49 $38.58 $38.49 $38.58 $38.11 575
2021-08-19 $37.83 $38.20 $37.83 $38.20 $37.73 263
2021-08-18 $38.11 $38.11 $38.11 $38.11 $37.64 173
2021-08-17 $38.49 $38.55 $38.22 $38.47 $37.99 1,418
2021-08-16 $38.59 $38.71 $38.59 $38.71 $38.23 378
2021-08-13 $38.59 $38.60 $38.57 $38.58 $38.11 1,645
2021-08-12 $38.33 $38.50 $38.33 $38.50 $38.02 282
2021-08-11 $38.39 $38.39 $38.32 $38.34 $37.86 397,340
2021-08-10 $38.33 $38.33 $38.25 $38.25 $37.78 629
2021-08-09 $38.33 $38.33 $38.32 $38.32 $37.84 264
2021-08-06 $38.30 $38.31 $38.30 $38.31 $37.84 163
2021-08-05 $38.31 $38.31 $38.31 $38.31 $37.83 77
2021-08-04 $38.17 $38.17 $38.13 $38.13 $37.65 331
2021-08-03 $37.93 $38.20 $37.93 $38.20 $37.73 479
2021-08-02 $38.10 $38.10 $37.90 $37.90 $37.43 1,002
2021-07-30 $38.02 $38.05 $37.95 $37.95 $37.49 4,432
2021-07-29 $38.05 $38.05 $38.05 $38.05 $37.58 3
2021-07-28 $38.03 $38.03 $37.77 $37.94 $37.47 484
2021-07-27 $37.95 $37.95 $37.84 $37.84 $37.37 281
2021-07-26 $38.07 $38.07 $38.07 $38.07 $37.60 83
2021-07-23 $37.95 $38.08 $37.95 $38.08 $37.61 1,490
2021-07-22 $37.57 $37.60 $37.56 $37.60 $37.14 354
2021-07-21 $37.43 $37.48 $37.41 $37.48 $37.01 786
2021-07-20 $37.09 $37.25 $37.09 $37.25 $36.79 548
2021-07-19 $36.62 $36.62 $36.62 $36.62 $36.17 324
2021-07-16 $37.38 $37.38 $37.19 $37.19 $36.73 6,790
2021-07-15 $37.44 $37.44 $37.40 $37.40 $36.93 183
2021-07-14 $37.63 $37.63 $37.50 $37.50 $37.04 1,333
2021-07-13 $37.61 $37.63 $37.41 $37.41 $36.95 78,475
2021-07-12 $37.49 $37.49 $37.49 $37.49 $37.03 136
2021-07-09 $37.32 $37.39 $37.32 $37.38 $36.92 1,166
2021-07-08 $36.96 $36.96 $36.96 $36.96 $36.50 79
2021-07-07 $37.23 $37.36 $37.22 $37.30 $36.84 1,628
2021-07-06 $37.20 $37.26 $37.09 $37.18 $36.72 1,640
2021-07-02 $37.14 $37.25 $37.14 $37.25 $36.79 9,475
2021-07-01 $36.88 $36.91 $36.83 $36.91 $36.45 1,176
2021-06-30 $36.77 $36.80 $36.76 $36.80 $36.34 615
2021-06-29 $36.73 $36.77 $36.73 $36.77 $36.32 633
2021-06-28 $36.62 $36.68 $36.62 $36.68 $36.22 1,035
2021-06-25 $36.56 $36.56 $36.51 $36.55 $36.09 1,997
2021-06-24 $36.41 $36.41 $36.41 $36.41 $35.96 7
2021-06-23 $36.17 $36.17 $36.17 $36.17 $35.72 50
2021-06-22 $36.21 $36.21 $36.21 $36.21 $35.76 48
2021-06-21 $35.98 $35.98 $35.98 $35.98 $35.54 202
2021-06-18 $35.74 $35.78 $35.66 $35.66 $35.12 1,861
2021-06-17 $35.99 $36.05 $35.98 $36.05 $35.50 264
2021-06-16 $36.16 $36.17 $35.94 $35.94 $35.40 3,015
2021-06-15 $36.12 $36.12 $36.12 $36.12 $35.57 66
2021-06-14 $36.27 $36.27 $36.09 $36.22 $35.67 2,763
2021-06-11 $36.16 $36.16 $36.16 $36.16 $35.61 718
2021-06-10 $36.06 $36.06 $36.05 $36.05 $35.50 328,213
2021-06-09 $36.08 $36.08 $35.86 $35.86 $35.32 1,310
2021-06-08 $35.93 $35.93 $35.88 $35.88 $35.33 985
2021-06-07 $35.88 $35.90 $35.88 $35.90 $35.36 302
2021-06-04 $35.89 $35.89 $35.89 $35.89 $35.35 43
2021-06-03 $35.43 $35.52 $35.43 $35.52 $34.98 521
2021-06-02 $35.73 $35.73 $35.62 $35.66 $35.11 920
2021-06-01 $35.64 $35.64 $35.62 $35.62 $35.08 2,098
2021-05-28 $35.82 $35.82 $35.73 $35.73 $35.19 582
2021-05-27 $35.66 $35.67 $35.66 $35.67 $35.13 878
2021-05-26 $35.54 $35.70 $35.54 $35.65 $35.11 1,954
2021-05-25 $35.61 $35.61 $35.59 $35.59 $35.05 219
2021-05-24 $35.59 $35.68 $35.53 $35.66 $35.12 3,022
2021-05-21 $35.57 $35.57 $35.25 $35.28 $34.74 4,586
2021-05-20 $35.14 $35.31 $35.14 $35.31 $34.78 1,032
2021-05-19 $34.82 $34.82 $34.82 $34.82 $34.29 14
2021-05-18 $35.20 $35.21 $34.96 $34.96 $34.43 1,255
2021-05-17 $35.16 $35.17 $35.15 $35.17 $34.64 438
2021-05-14 $35.35 $35.38 $35.35 $35.38 $34.84 327,440
2021-05-13 $34.82 $34.95 $34.65 $34.86 $34.33 515
2021-05-12 $35.06 $35.06 $34.40 $34.40 $33.88 1,033
2021-05-11 $35.24 $35.24 $35.16 $35.21 $34.68 1,265
2021-05-10 $35.92 $35.92 $35.53 $35.53 $34.99 672
2021-05-07 $35.87 $35.92 $35.87 $35.92 $35.37 195
2021-05-06 $35.41 $35.58 $35.41 $35.58 $35.04 193
2021-05-05 $35.38 $35.47 $34.65 $35.34 $34.81 49,519
2021-05-04 $35.33 $35.33 $35.33 $35.33 $34.79 38
2021-05-03 $35.71 $35.72 $35.63 $35.63 $35.09 659
2021-04-30 $35.70 $35.70 $35.54 $35.54 $35.00 2,748
2021-04-29 $36.05 $36.05 $35.80 $35.80 $35.26 322
2021-04-28 $35.73 $35.73 $35.67 $35.67 $35.13 3,569
2021-04-27 $35.77 $35.81 $35.76 $35.81 $35.27 1,414
2021-04-26 $35.87 $35.87 $35.83 $35.83 $35.28 391
2021-04-23 $35.81 $35.81 $35.80 $35.80 $35.26 238
2021-04-22 $35.74 $35.74 $35.38 $35.38 $34.85 320
2021-04-21 $35.67 $35.67 $35.67 $35.67 $35.13 56
2021-04-20 $35.26 $35.32 $35.26 $35.32 $34.78 320
2021-04-19 $35.75 $35.75 $35.50 $35.51 $34.97 2,413
2021-04-16 $35.72 $35.72 $35.72 $35.72 $35.18 15
2021-04-15 $35.47 $35.62 $35.47 $35.62 $35.08 749
2021-04-14 $35.36 $35.36 $35.16 $35.16 $34.63 2,039
2021-04-13 $35.24 $35.37 $35.24 $35.37 $34.83 672
2021-04-12 $35.35 $35.35 $35.10 $35.16 $34.63 1,879
2021-04-09 $35.01 $35.17 $34.93 $35.17 $34.63 1,816
2021-04-08 $34.85 $34.88 $34.81 $34.88 $34.35 147,084
2021-04-07 $34.57 $34.68 $34.57 $34.68 $34.15 966
2021-04-06 $34.70 $34.77 $34.65 $34.65 $34.12 2,372
2021-04-05 $34.32 $34.70 $34.32 $34.70 $34.17 6,849
2021-04-01 $34.16 $34.16 $34.11 $34.16 $33.65 1,615
2021-03-31 $33.82 $33.92 $33.81 $33.81 $33.30 822
2021-03-30 $33.50 $33.50 $33.50 $33.50 $32.99 1,045
2021-03-29 $33.78 $33.78 $33.53 $33.69 $33.18 1,519
2021-03-26 $33.37 $33.71 $33.37 $33.71 $33.20 802
2021-03-25 $32.75 $33.21 $32.71 $33.21 $32.70 6,618
2021-03-24 $33.28 $33.38 $33.05 $33.05 $32.55 2,912
2021-03-23 $33.58 $33.58 $33.24 $33.24 $32.73 919
2021-03-22 $34.19 $34.19 $33.43 $33.47 $32.96 2,087
2021-03-19 $33.25 $33.39 $33.25 $33.31 $32.70 2,297
2021-03-18 $33.57 $33.57 $33.32 $33.32 $32.71 3,670
2021-03-17 $33.62 $33.85 $33.60 $33.85 $33.23 225,988
2021-03-16 $33.97 $33.97 $33.86 $33.86 $33.24 866
2021-03-15 $33.46 $33.81 $33.46 $33.81 $33.20 284
2021-03-12 $33.51 $33.55 $33.36 $33.55 $32.94 1,050
2021-03-11 $32.41 $33.71 $32.41 $33.58 $32.97 2,099
2021-03-10 $33.22 $33.27 $33.15 $33.15 $32.55 4,363
2021-03-09 $33.83 $33.83 $33.05 $33.05 $32.44 1,603
2021-03-08 $32.78 $32.99 $32.48 $32.48 $31.89 1,346
2021-03-05 $31.86 $32.75 $31.86 $32.75 $32.15 907
2021-03-04 $32.13 $32.15 $32.09 $32.09 $31.51 1,032
2021-03-03 $32.99 $33.03 $32.68 $32.68 $32.09 1,821
2021-03-02 $33.70 $33.70 $33.24 $33.24 $32.63 2,461
2021-03-01 $33.30 $33.56 $33.30 $33.51 $32.90 10,770
2021-02-26 $32.86 $33.18 $32.52 $32.84 $32.24 2,525
2021-02-25 $33.42 $33.42 $32.84 $32.84 $32.24 4,309
2021-02-24 $33.18 $33.70 $33.18 $33.70 $33.09 204
2021-02-23 $33.24 $33.37 $32.68 $33.37 $32.76 4,838
2021-02-22 $33.63 $33.63 $33.36 $33.36 $32.75 3,541
2021-02-19 $34.08 $34.08 $33.73 $33.73 $33.12 1,101
2021-02-18 $33.58 $33.86 $33.58 $33.80 $33.19 370,430
2021-02-17 $33.78 $33.94 $33.76 $33.94 $33.32 2,541
2021-02-16 $34.36 $34.36 $34.00 $34.02 $33.40 2,623
2021-02-12 $34.03 $34.13 $33.98 $34.13 $33.51 9,972
2021-02-11 $33.99 $33.99 $33.84 $33.95 $33.34 21,457
2021-02-10 $33.60 $33.88 $33.60 $33.77 $33.15 4,371
2021-02-09 $33.85 $33.85 $33.80 $33.80 $33.19 703
2021-02-08 $33.80 $33.82 $33.71 $33.82 $33.20 1,564
2021-02-05 $33.47 $33.66 $33.47 $33.58 $32.97 3,606
2021-02-04 $33.37 $33.43 $33.19 $33.43 $32.81 3,176
2021-02-03 $33.17 $33.24 $33.06 $33.14 $32.53 4,637
2021-02-02 $33.12 $33.12 $33.12 $33.12 $32.51 59
2021-02-01 $32.39 $32.68 $32.39 $32.68 $32.08 152
2021-01-29 $32.28 $32.28 $31.97 $32.20 $31.61 2,527
2021-01-28 $33.00 $33.07 $32.79 $32.79 $32.19 1,793
2021-01-27 $32.70 $32.70 $32.26 $32.40 $31.81 1,799
2021-01-26 $33.40 $33.40 $33.24 $33.24 $32.63 7,067
2021-01-25 $33.29 $33.32 $32.78 $33.30 $32.69 2,852
2021-01-22 $33.17 $33.18 $33.08 $33.17 $32.56 2,788
2021-01-21 $33.24 $33.27 $33.21 $33.23 $32.62 4,846
2021-01-20 $33.06 $33.19 $33.06 $33.18 $32.57 657,648
2021-01-19 $32.81 $32.81 $32.61 $32.71 $32.11 3,998
2021-01-15 $32.46 $32.54 $32.41 $32.41 $31.82 1,481
2021-01-14 $33.01 $33.01 $32.61 $32.61 $32.01 1,766
2021-01-13 $32.84 $32.84 $32.74 $32.79 $32.19 2,306
2021-01-12 $32.68 $32.75 $32.68 $32.73 $32.13 418
2021-01-11 $32.80 $32.80 $32.71 $32.71 $32.12 487
2021-01-08 $32.81 $32.94 $32.66 $32.94 $32.34 1,303
2021-01-07 $32.65 $32.72 $32.63 $32.72 $32.12 1,703
2021-01-06 $32.23 $32.23 $32.14 $32.14 $31.55 311
2021-01-05 $31.89 $32.05 $31.89 $32.03 $31.44 1,067
2021-01-04 $32.54 $32.54 $31.50 $31.82 $31.24 1,864
2020-12-31 $32.24 $32.28 $32.08 $32.28 $31.69 4,191
2020-12-30 $32.08 $32.10 $32.08 $32.10 $31.51 1,132
2020-12-29 $32.37 $32.37 $32.10 $32.10 $31.44 39,329
2020-12-28 $32.40 $32.40 $32.21 $32.21 $31.54 2,947
2020-12-24 $31.94 $31.96 $31.94 $31.96 $31.30 598
2020-12-23 $31.98 $31.99 $31.88 $31.88 $31.22 1,988
2020-12-22 $31.90 $31.92 $31.81 $31.86 $31.20 1,378
2020-12-21 $31.61 $31.86 $31.59 $31.81 $31.15 9,654
2020-12-18 $31.85 $31.95 $31.85 $31.95 $31.28 31,235
2020-12-17 $31.96 $32.02 $31.96 $32.02 $31.35 130
2020-12-16 $31.74 $31.81 $31.74 $31.81 $31.14 161
2020-12-15 $31.66 $31.67 $31.63 $31.66 $31.00 5,960
2020-12-14 $31.31 $31.31 $31.31 $31.31 $30.66 13
2020-12-11 $31.29 $31.29 $31.29 $31.29 $30.64 12
2020-12-10 $31.36 $31.40 $31.33 $31.35 $30.70 930,094
2020-12-09 $31.59 $31.61 $31.39 $31.39 $30.73 1,978
2020-12-08 $31.62 $31.68 $31.51 $31.68 $31.02 806
2020-12-07 $31.59 $31.59 $31.54 $31.56 $30.91 12,537
2020-12-04 $31.57 $31.57 $31.57 $31.57 $30.91 745
2020-12-03 $31.36 $31.38 $31.29 $31.29 $30.64 745
2020-12-02 $31.30 $31.34 $31.30 $31.33 $30.68 42,553
2020-12-01 $31.37 $31.37 $31.37 $31.37 $30.72 1,049
2020-11-30 $30.92 $30.98 $30.91 $30.98 $30.34 756
2020-11-27 $31.04 $31.04 $31.04 $31.04 $30.40 14
2020-11-25 $30.90 $30.93 $30.90 $30.93 $30.28 304
2020-11-24 $30.90 $30.90 $30.90 $30.90 $30.26 25
2020-11-23 $30.36 $30.47 $30.36 $30.47 $29.83 1,652
2020-11-20 $30.41 $30.41 $30.41 $30.41 $29.77 5
2020-11-19 $30.48 $30.58 $30.48 $30.58 $29.94 377
2020-11-18 $30.48 $30.48 $30.48 $30.48 $29.84 106
2020-11-17 $30.69 $30.75 $30.69 $30.75 $30.11 250
2020-11-16 $30.82 $30.82 $30.74 $30.78 $30.14 506
2020-11-13 $30.57 $30.57 $30.56 $30.56 $29.93 2,134
2020-11-12 $30.48 $30.48 $30.19 $30.19 $29.56 1,347,661
2020-11-11 $30.50 $30.50 $30.41 $30.47 $29.83 6,422
2020-11-10 $30.27 $30.27 $30.11 $30.11 $29.48 374
2020-11-09 $30.33 $30.33 $30.33 $30.33 $29.70 828
2020-11-06 $30.47 $30.47 $30.18 $30.26 $29.63 5,761
2020-11-05 $30.46 $30.46 $30.18 $30.27 $29.64 11,975
2020-11-04 $29.53 $29.81 $29.53 $29.61 $28.99 1,093
2020-11-03 $28.96 $28.96 $28.83 $28.91 $28.31 362
2020-11-02 $28.32 $28.32 $28.32 $28.32 $27.73 23
2020-10-30 $28.47 $28.47 $27.89 $27.99 $27.41 3,901
2020-10-29 $28.42 $28.57 $28.42 $28.57 $27.98 132
2020-10-28 $28.70 $28.70 $28.16 $28.16 $27.57 619
2020-10-27 $29.27 $29.30 $29.20 $29.20 $28.59 4,601
2020-10-26 $29.40 $29.40 $28.97 $29.15 $28.54 500
2020-10-23 $29.64 $29.69 $29.64 $29.69 $29.07 399
2020-10-22 $29.63 $29.63 $29.63 $29.63 $29.02 2,580
2020-10-21 $29.77 $29.78 $29.61 $29.61 $28.99 2,580
2020-10-20 $29.64 $29.66 $29.64 $29.66 $29.04 102
2020-10-19 $29.95 $29.98 $29.48 $29.48 $28.86 1,513
2020-10-16 $30.22 $30.22 $30.04 $30.04 $29.41 504
2020-10-15 $30.04 $30.04 $30.04 $30.04 $29.41 203,477
2020-10-14 $30.45 $30.45 $30.15 $30.17 $29.55 203,477
2020-10-13 $30.39 $30.45 $30.35 $30.35 $29.72 1,184
2020-10-12 $30.60 $30.60 $30.50 $30.50 $29.86 328
2020-10-09 $29.88 $29.93 $29.88 $29.89 $29.27 2,164
2020-10-08 $29.58 $29.58 $29.58 $29.58 $28.96 2,672,639
2020-10-07 $29.44 $29.44 $29.42 $29.42 $28.80 1,111
2020-10-06 $29.33 $29.34 $28.90 $28.90 $28.30 451
2020-10-05 $29.31 $29.31 $29.31 $29.31 $28.70 4
2020-10-02 $28.82 $28.82 $28.82 $28.82 $28.21 41
2020-10-01 $29.17 $29.17 $29.17 $29.17 $28.56 4
2020-09-30 $28.86 $29.22 $28.86 $29.06 $28.45 2,707
2020-09-29 $28.77 $28.77 $28.77 $28.77 $28.17 10
2020-09-28 $28.85 $28.90 $28.81 $28.85 $28.25 20,006
2020-09-25 $28.43 $28.43 $28.43 $28.43 $27.83 5,423
2020-09-24 $28.01 $28.01 $27.93 $27.93 $27.35 5,423
2020-09-23 $28.51 $28.51 $27.89 $27.89 $27.23 233
2020-09-22 $28.65 $28.65 $28.65 $28.65 $27.97 0
2020-09-21 $28.25 $28.25 $28.25 $28.25 $27.59 19
2020-09-18 $28.51 $28.51 $28.51 $28.51 $27.84 19
2020-09-17 $28.75 $28.81 $28.58 $28.80 $28.12 7,998
2020-09-16 $29.30 $29.30 $29.11 $29.11 $28.43 135
2020-09-15 $29.32 $29.32 $29.32 $29.32 $28.63 1
2020-09-14 $29.10 $29.10 $29.10 $29.10 $28.41 290,503
2020-09-11 $29.03 $29.03 $28.65 $28.66 $27.98 290,503
2020-09-10 $29.25 $29.45 $28.71 $28.71 $28.04 316
2020-09-09 $29.24 $29.24 $29.24 $29.24 $28.56 2,648
2020-09-08 $29.00 $29.00 $28.50 $28.50 $27.83 2,648
2020-09-04 $29.16 $29.61 $28.82 $29.48 $28.78 1,328
2020-09-03 $30.87 $30.87 $29.50 $29.50 $28.81 14,836
2020-09-02 $31.01 $31.01 $31.00 $31.00 $30.27 7,640
2020-09-01 $30.51 $30.55 $30.51 $30.55 $29.83 500
2020-08-31 $30.36 $30.36 $30.36 $30.36 $29.64 114
2020-08-28 $30.19 $30.29 $30.13 $30.26 $29.54 1,106
2020-08-27 $30.18 $30.18 $30.10 $30.10 $29.39 215
2020-08-26 $29.98 $30.04 $29.98 $30.04 $29.34 100
2020-08-25 $29.51 $29.66 $29.51 $29.66 $28.96 106
2020-08-24 $29.47 $29.51 $29.47 $29.51 $28.81 1,001
2020-08-21 $29.32 $29.32 $29.32 $29.32 $28.63 2
2020-08-20 $29.15 $29.15 $29.15 $29.15 $28.46 6
2020-08-19 $28.94 $28.94 $28.94 $28.94 $28.25 6
2020-08-18 $29.05 $29.05 $29.05 $29.05 $28.36 24
2020-08-17 $28.91 $28.91 $28.91 $28.91 $28.23 2
2020-08-14 $28.71 $28.71 $28.71 $28.71 $28.03 1
2020-08-13 $28.74 $28.74 $28.74 $28.74 $28.06 50
2020-08-12 $28.73 $28.73 $28.73 $28.73 $28.06 2
2020-08-11 $28.21 $28.21 $28.21 $28.21 $27.55 1
2020-08-10 $28.51 $28.51 $28.51 $28.51 $27.84 1
2020-08-07 $28.50 $28.50 $28.30 $28.48 $27.81 210
2020-08-06 $28.59 $28.59 $28.59 $28.59 $27.91 84
2020-08-05 $28.39 $28.39 $28.39 $28.39 $27.72 887,965
2020-08-04 $28.18 $28.20 $28.18 $28.20 $27.54 102
2020-08-03 $28.15 $28.15 $28.14 $28.14 $27.48 202
2020-07-31 $27.61 $27.84 $27.61 $27.84 $27.18 339
2020-07-30 $27.60 $27.60 $27.60 $27.60 $26.95 1
2020-07-29 $27.62 $27.62 $27.62 $27.62 $26.97 211
2020-07-28 $27.45 $27.45 $27.29 $27.29 $26.65 211
2020-07-27 $27.38 $27.55 $27.38 $27.54 $26.89 2,000
2020-07-24 $27.22 $27.22 $27.22 $27.22 $26.58 112
2020-07-23 $27.40 $27.40 $27.40 $27.40 $26.75 21
2020-07-22 $27.71 $27.85 $27.71 $27.85 $27.20 203
2020-07-21 $27.66 $27.66 $27.66 $27.66 $27.01 100
2020-07-20 $27.78 $27.78 $27.78 $27.78 $27.13 0
2020-07-17 $27.37 $27.37 $27.37 $27.37 $26.73 0
2020-07-16 $27.24 $27.24 $27.24 $27.24 $26.60 0
2020-07-15 $27.36 $27.36 $27.36 $27.36 $26.71 0
2020-07-14 $27.11 $27.20 $27.11 $27.20 $26.55 2,057,720
2020-07-13 $27.17 $27.17 $26.84 $26.84 $26.20 206
2020-07-10 $27.17 $27.17 $27.17 $27.17 $26.53 0
2020-07-09 $26.88 $26.96 $26.88 $26.96 $26.32 115
2020-07-08 $26.99 $26.99 $26.99 $26.99 $26.36 0
2020-07-07 $27.04 $27.04 $26.76 $26.76 $26.12 100
2020-07-06 $27.00 $27.00 $27.00 $27.00 $26.36 100
2020-07-02 $26.50 $26.50 $26.50 $26.50 $25.87 2
2020-07-01 $26.38 $26.38 $26.38 $26.38 $25.76 3
2020-06-30 $26.06 $26.25 $26.06 $26.25 $25.63 105
2020-06-29 $25.71 $25.71 $25.71 $25.71 $25.11 40
2020-06-26 $25.44 $25.44 $25.44 $25.44 $24.84 168
2020-06-25 $25.97 $25.97 $25.97 $25.97 $25.36 0
2020-06-24 $25.71 $25.71 $25.71 $25.71 $25.11 3
2020-06-23 $26.38 $26.38 $26.38 $26.38 $25.71 147
2020-06-22 $26.21 $26.21 $26.21 $26.21 $25.54 1
2020-06-19 $26.05 $26.05 $26.05 $26.05 $25.39 41
2020-06-18 $26.11 $26.11 $26.11 $26.11 $25.45 43
2020-06-17 $26.12 $26.12 $26.12 $26.12 $25.46 0
2020-06-16 $26.07 $26.07 $26.07 $26.07 $25.41 15
2020-06-15 $25.60 $25.60 $25.60 $25.60 $24.96 14
2020-06-12 $25.44 $25.44 $25.44 $25.44 $24.80 2
2020-06-11 $25.16 $25.16 $25.16 $25.16 $24.52 7
2020-06-10 $26.73 $26.73 $26.65 $26.65 $25.98 803,156
2020-06-09 $26.57 $26.57 $26.57 $26.57 $25.89 6
2020-06-08 $26.65 $26.65 $26.65 $26.65 $25.97 0
2020-06-05 $26.37 $26.37 $26.37 $26.37 $25.70 185
2020-06-04 $25.78 $25.78 $25.78 $25.78 $25.13 16
2020-06-03 $25.95 $25.95 $25.95 $25.95 $25.29 0
2020-06-02 $25.49 $25.66 $25.49 $25.66 $25.01 161
2020-06-01 $25.50 $25.50 $25.50 $25.50 $24.86 0
2020-05-29 $25.44 $25.44 $25.44 $25.44 $24.80 50
2020-05-28 $25.23 $25.23 $25.23 $25.23 $24.59 0
2020-05-27 $24.81 $25.19 $24.81 $25.19 $24.55 404
2020-05-26 $24.91 $24.91 $24.91 $24.91 $24.28 50
2020-05-22 $24.70 $24.70 $24.70 $24.70 $24.08 0
2020-05-21 $24.65 $24.65 $24.65 $24.65 $24.02 0
2020-05-20 $24.86 $24.86 $24.86 $24.86 $24.23 1
2020-05-19 $24.52 $24.52 $24.52 $24.52 $23.90 0
2020-05-18 $24.72 $24.72 $24.72 $24.72 $24.09 41
2020-05-15 $24.04 $24.04 $24.04 $24.04 $23.43 0
2020-05-14 $23.88 $23.88 $23.88 $23.88 $23.28 0
2020-05-13 $23.67 $23.67 $23.67 $23.67 $23.07 40
2020-05-12 $24.19 $24.19 $24.10 $24.10 $23.49 1,078,994
2020-05-11 $24.40 $24.58 $24.40 $24.58 $23.95 100
2020-05-08 $24.03 $24.03 $24.03 $24.03 $23.43 40
2020-05-07 $23.78 $23.78 $23.78 $23.78 $23.18 0
2020-05-06 $23.87 $23.87 $23.87 $23.87 $23.26 0
2020-05-05 $23.59 $23.59 $23.59 $23.59 $23.00 1
2020-05-04 $23.43 $23.43 $23.43 $23.43 $22.84 0
2020-05-01 $24.16 $24.16 $24.16 $24.16 $23.55 0
2020-04-30 $24.34 $24.34 $24.34 $24.34 $23.72 0
2020-04-29 $23.70 $23.70 $23.70 $23.70 $23.10 0
2020-04-28 $23.94 $23.94 $23.94 $23.94 $23.34 20
2020-04-27 $23.59 $23.59 $23.59 $23.59 $23.00 5
2020-04-24 $23.27 $23.27 $23.27 $23.27 $22.69 2
2020-04-23 $23.36 $23.36 $23.36 $23.36 $22.77 0
2020-04-22 $22.80 $22.80 $22.80 $22.80 $22.23 80
2020-04-21 $23.27 $23.27 $22.80 $22.80 $22.23 183
2020-04-20 $23.86 $23.86 $23.86 $23.86 $23.26 0
2020-04-17 $23.39 $23.39 $23.39 $23.39 $22.80 0
2020-04-16 $23.27 $23.39 $23.27 $23.39 $22.80 300
2020-04-15 $23.61 $23.61 $23.61 $23.61 $23.01 3
2020-04-14 $22.80 $22.80 $22.80 $22.80 $22.22 0
2020-04-13 $22.67 $22.80 $22.59 $22.80 $22.22 1,460
2020-04-09 $22.65 $22.65 $22.65 $22.65 $22.08 0
2020-04-08 $22.03 $22.03 $22.03 $22.03 $21.47 0
2020-04-07 $22.06 $22.06 $22.06 $22.06 $21.51 0
2020-04-06 $20.55 $20.55 $20.55 $20.55 $20.03 0
2020-04-03 $20.83 $20.83 $20.83 $20.83 $20.31 10
2020-04-02 $20.83 $20.83 $20.83 $20.83 $20.31 0
2020-04-01 $20.38 $20.38 $20.38 $20.38 $19.86 3
2020-03-31 $21.30 $21.30 $21.30 $21.30 $20.77 0
2020-03-30 $21.66 $21.66 $21.66 $21.66 $21.11 0
2020-03-27 $20.90 $20.90 $20.90 $20.90 $20.37 12
2020-03-26 $21.58 $21.58 $21.58 $21.58 $21.04 12
2020-03-25 $20.40 $20.40 $20.40 $20.40 $19.88 0
2020-03-24 $20.00 $20.32 $20.00 $20.32 $19.70 122
2020-03-23 $18.79 $18.79 $18.79 $18.79 $18.22 0
2020-03-20 $19.15 $19.15 $19.15 $19.15 $18.57 0
2020-03-19 $20.05 $20.05 $20.05 $20.05 $19.44 43
2020-03-18 $19.81 $19.81 $19.81 $19.81 $19.21 0
2020-03-17 $20.83 $20.83 $20.83 $20.83 $20.19 1
2020-03-16 $20.00 $20.00 $19.75 $19.75 $19.15 110
2020-03-13 $22.01 $22.01 $22.01 $22.01 $21.34 1
2020-03-12 $20.55 $20.55 $20.55 $20.55 $19.93 1
2020-03-11 $22.53 $22.53 $22.53 $22.53 $21.84 0
2020-03-10 $23.55 $23.55 $23.55 $23.55 $22.83 0
2020-03-09 $23.02 $23.02 $22.59 $22.59 $21.91 8,111
2020-03-06 $23.87 $24.22 $23.87 $24.22 $23.48 200
2020-03-05 $24.54 $24.54 $24.54 $24.54 $23.79 0
2020-03-04 $25.36 $25.36 $25.36 $25.36 $24.59 0
2020-03-03 $24.36 $24.36 $24.36 $24.36 $23.62 0
2020-03-02 $24.51 $24.98 $24.51 $24.98 $24.22 100
2020-02-28 $23.70 $23.70 $23.70 $23.70 $22.98 2
2020-02-27 $24.11 $24.11 $24.11 $24.11 $23.38 1
2020-02-26 $25.17 $25.21 $25.17 $25.21 $24.44 104
2020-02-25 $25.27 $25.27 $25.25 $25.25 $24.49 101
2020-02-24 $26.02 $26.02 $26.02 $26.02 $25.22 0
2020-02-21 $27.00 $27.00 $26.89 $26.89 $26.07 201
2020-02-20 $27.00 $27.22 $27.00 $27.22 $26.39 100
2020-02-19 $27.34 $27.34 $27.34 $27.34 $26.51 0
2020-02-18 $27.17 $27.17 $27.17 $27.17 $26.35 68
2020-02-14 $27.24 $27.24 $27.24 $27.24 $26.42 1
2020-02-13 $27.17 $27.17 $27.17 $27.17 $26.34 1
2020-02-12 $27.21 $27.21 $27.21 $27.21 $26.38 30
2020-02-11 $27.14 $27.14 $27.04 $27.04 $26.21 102
2020-02-10 $27.00 $27.00 $27.00 $27.00 $26.18 8
2020-02-07 $26.75 $26.75 $26.75 $26.75 $25.93 4
2020-02-06 $26.89 $26.89 $26.89 $26.89 $26.07 8
2020-02-05 $26.74 $26.74 $26.74 $26.74 $25.92 0
2020-02-04 $26.57 $26.57 $26.57 $26.57 $25.76 10
2020-02-03 $26.13 $26.13 $26.13 $26.13 $25.34 0
2020-01-31 $25.88 $25.88 $25.88 $25.88 $25.09 5
2020-01-30 $26.28 $26.28 $26.28 $26.28 $25.48 0
2020-01-29 $26.18 $26.18 $26.18 $26.18 $25.38 35
2020-01-28 $26.19 $26.19 $26.19 $26.19 $25.40 0
2020-01-27 $25.89 $25.89 $25.89 $25.89 $25.10 53
2020-01-24 $26.30 $26.30 $26.30 $26.30 $25.50 2
2020-01-23 $26.50 $26.50 $26.50 $26.50 $25.70 0
2020-01-22 $26.54 $26.54 $26.50 $26.50 $25.69 100
2020-01-21 $26.44 $26.44 $26.44 $26.44 $25.64 252
2020-01-17 $26.46 $26.46 $26.46 $26.46 $25.66 0
2020-01-16 $26.22 $26.32 $26.22 $26.32 $25.51 500
2020-01-15 $26.08 $26.08 $26.08 $26.08 $25.29 0
2020-01-14 $26.02 $26.02 $26.02 $26.02 $25.23 1
2020-01-13 $26.08 $26.08 $26.08 $26.08 $25.28 35
2020-01-10 $25.88 $25.88 $25.88 $25.88 $25.10 0
2020-01-09 $25.92 $25.92 $25.92 $25.92 $25.13 0
2020-01-08 $25.74 $25.74 $25.74 $25.74 $24.96 0
2020-01-07 $25.59 $25.59 $25.59 $25.59 $24.81 32
2020-01-06 $25.55 $25.63 $25.55 $25.63 $24.85 200
2020-01-03 $25.57 $25.57 $25.57 $25.57 $24.79 41
2020-01-02 $25.72 $25.72 $25.72 $25.72 $24.94 0
2019-12-31 $25.49 $25.49 $25.49 $25.49 $24.71 0
2019-12-30 $25.41 $25.41 $25.41 $25.41 $24.64 0
2019-12-27 $25.59 $25.59 $25.59 $25.59 $24.81 0
2019-12-26 $25.56 $25.56 $25.56 $25.56 $24.78 3
2019-12-24 $25.42 $25.42 $25.42 $25.42 $24.65 0
2019-12-23 $25.43 $25.43 $25.43 $25.43 $24.65 0
2019-12-20 $25.43 $25.43 $25.43 $25.43 $24.65 0
2019-12-19 $25.26 $25.26 $25.26 $25.26 $24.49 0
2019-12-18 $25.28 $25.28 $25.17 $25.17 $24.40 916
2019-12-17 $25.24 $25.24 $25.17 $25.18 $24.41 209,300

IQ Candriam ESG US Equity ETF (IQSU) News Headlines

Recent IQ Candriam ESG US Equity ETF (IQSU) News
Similar Companies to IQ Candriam ESG US Equity ETF (IQSU) 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.