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.
Invest in IQ Candriam ESG US Equity ETF (IQSU)
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
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 | -- | -- | -- |