iShares MSCI Argentina and Global Exposure ETF (AGT) Exchange: BATS

Data as of April 18, 2024

$26.38 ($0.00) 0.00%

iShares MSCI Argentina and Global Exposure ETF - Daily Information
Click for more stock information on iShares MSCI Argentina and Global Exposure ETF.
Daily Information Data
Date April 18, 2024
Open $26.38
Previous Close $26.38
High $26.40
Low $26.35
Adjusted Open $26.38
Previous Adjusted Close $26.38
Adjusted High $26.40
Adjusted Low $26.35

About iShares MSCI Argentina and Global Exposure ETF (AGT)

The Fund seeks to track the investment results of the MSCI All Argentina 25/50 Index (the “Underlying Index”), which is designed to measure the broad Argentina equity universe, while including a minimum number of constituents, as defined by MSCI, Inc. (the “Index Provider” or “MSCI”). The Underlying Index consists of equity securities of (i) companies that are classified as domiciled in Argentina according to the MSCI Global Investable Market Index Methodology, together with (ii) companies that are not classified as domiciled in Argentina according to the MSCI Global Investable Market Index Methodology, but are either headquartered or listed in Argentina and have significant linkage to Argentina (based on the geographic distribution of any of the following criteria: company's shareholder base, revenues, assets, management, employee base, history and country of incorporation), as defined and measured by MSCI, or (iii) have an economic exposure (based on the geographic distribution of a company's revenues) greater than 10% to Argentina, as defined and measured by MSCI, where the criteria outlined in (i) and (ii) do not result in the target number of securities and issuers. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and energy industries or sectors. Companies with economic exposure or significant linkage to Argentina may include companies organized, listed, or with significant operations in developed countries. The components of the Underlying Index are likely to change over time. Components of the Underlying Index may include developed market issuers with economic exposure to Argentina. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Underlying Index includes depositary receipts, such as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) as component securities and may include securities represented by either a local listing or foreign listing. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Argentina and Global Exposure ETF (AGT)

Date Open High Low Close Adj.Close Volume
2022-08-22 $26.38 $26.40 $26.35 $26.38 $26.38 4,231
2022-08-19 $26.40 $26.41 $26.38 $26.38 $26.38 1,492
2022-08-18 $26.42 $26.42 $26.41 $26.42 $26.42 4,449
2022-08-17 $26.47 $26.48 $26.47 $26.48 $26.48 1,255
2022-08-16 $26.79 $26.81 $26.55 $26.56 $26.56 1,369
2022-08-15 $26.60 $26.88 $26.45 $26.88 $26.88 1,454
2022-08-12 $26.38 $26.79 $26.38 $26.79 $26.79 441
2022-08-11 $26.29 $26.29 $25.98 $25.98 $25.98 797
2022-08-10 $26.21 $26.26 $26.04 $26.04 $26.04 354
2022-08-09 $25.51 $25.51 $25.51 $25.51 $25.51 164
2022-08-08 $26.15 $26.24 $26.07 $26.07 $26.07 966
2022-08-05 $25.54 $25.54 $25.54 $25.54 $25.54 4
2022-08-04 $25.12 $25.61 $25.12 $25.33 $25.33 1,296
2022-08-03 $24.16 $24.33 $23.98 $24.33 $24.33 1,452
2022-08-02 $23.56 $23.77 $23.56 $23.73 $23.73 585
2022-08-01 $23.74 $24.07 $23.74 $23.76 $23.76 406
2022-07-29 $23.65 $23.78 $23.65 $23.77 $23.77 733
2022-07-28 $23.05 $23.28 $23.05 $23.28 $23.28 822
2022-07-27 $21.57 $22.50 $21.57 $22.49 $22.49 1,460
2022-07-26 $21.42 $21.42 $21.36 $21.36 $21.36 456
2022-07-25 $21.61 $21.64 $21.61 $21.64 $21.64 231
2022-07-22 $21.45 $21.45 $21.16 $21.16 $21.16 378
2022-07-21 $21.32 $21.33 $21.14 $21.33 $21.33 1,417
2022-07-20 $21.52 $21.52 $21.40 $21.45 $21.45 380
2022-07-19 $21.23 $21.27 $21.23 $21.27 $21.27 241
2022-07-18 $20.91 $20.95 $20.91 $20.95 $20.95 136
2022-07-15 $20.35 $20.71 $20.35 $20.71 $20.71 163
2022-07-14 $20.28 $20.28 $19.95 $20.19 $20.19 13,898
2022-07-13 $20.18 $20.83 $20.03 $20.63 $20.63 13,585
2022-07-12 $20.59 $20.59 $20.59 $20.59 $20.59 42
2022-07-11 $21.24 $21.24 $20.74 $20.82 $20.82 13,485
2022-07-08 $21.48 $21.48 $21.48 $21.48 $21.48 7
2022-07-07 $21.56 $21.62 $21.56 $21.62 $21.62 332
2022-07-06 $21.46 $21.46 $21.22 $21.22 $21.22 336
2022-07-05 $21.38 $21.38 $21.38 $21.38 $21.38 1
2022-07-01 $20.96 $21.66 $20.96 $21.66 $21.66 1,615
2022-06-30 $20.93 $21.30 $20.93 $21.30 $21.30 710
2022-06-29 $21.80 $21.80 $21.54 $21.65 $21.65 760
2022-06-28 $22.61 $22.61 $21.89 $21.89 $21.89 379
2022-06-27 $22.31 $22.31 $22.31 $22.31 $22.31 53
2022-06-24 $22.16 $22.33 $22.16 $22.33 $22.33 770
2022-06-23 $22.11 $22.11 $21.58 $21.81 $21.81 322
2022-06-22 $21.75 $22.18 $21.75 $22.18 $22.18 179
2022-06-21 $22.12 $22.17 $22.12 $22.14 $22.14 681
2022-06-17 $22.01 $22.02 $21.88 $21.88 $21.88 403
2022-06-16 $21.84 $21.84 $21.71 $21.71 $21.71 295
2022-06-15 $22.04 $22.76 $22.04 $22.76 $22.76 731
2022-06-14 $21.94 $21.94 $21.88 $21.88 $21.88 1,175
2022-06-13 $22.83 $22.83 $22.20 $22.20 $22.20 340
2022-06-10 $24.16 $24.53 $23.58 $23.76 $23.76 14,464
2022-06-09 $24.53 $24.53 $24.53 $24.53 $24.53 44
2022-06-08 $26.34 $26.34 $26.34 $26.34 $25.90 113
2022-06-07 $26.05 $26.49 $26.05 $26.49 $26.05 300
2022-06-06 $26.31 $26.38 $26.31 $26.38 $25.95 121
2022-06-03 $26.60 $26.85 $26.59 $26.59 $26.15 716
2022-06-02 $27.03 $27.04 $27.03 $27.03 $26.58 452
2022-06-01 $25.96 $26.17 $25.96 $26.07 $25.64 1,473
2022-05-31 $27.33 $27.33 $26.32 $26.48 $26.04 3,774
2022-05-27 $26.67 $26.73 $26.65 $26.72 $26.27 903
2022-05-26 $26.15 $26.40 $26.15 $26.40 $25.97 222
2022-05-25 $25.83 $25.83 $25.79 $25.82 $25.39 229
2022-05-24 $25.61 $25.66 $25.32 $25.59 $25.16 10,571
2022-05-23 $25.90 $25.90 $25.90 $25.90 $25.47 213
2022-05-20 $25.10 $25.42 $25.10 $25.42 $24.99 209
2022-05-19 $25.31 $26.01 $25.31 $25.67 $25.24 10,494
2022-05-18 $26.10 $26.23 $25.11 $25.36 $24.94 13,020
2022-05-17 $26.05 $26.26 $25.81 $26.23 $25.79 575
2022-05-16 $25.33 $25.62 $25.22 $25.48 $25.05 4,301
2022-05-13 $24.72 $25.32 $24.66 $25.11 $24.70 3,013
2022-05-12 $23.72 $24.67 $23.50 $24.17 $23.77 7,197
2022-05-11 $24.13 $24.75 $24.06 $24.06 $23.66 4,901
2022-05-10 $24.66 $24.91 $24.02 $24.32 $23.92 8,068
2022-05-09 $25.39 $25.39 $24.09 $24.13 $23.73 4,898
2022-05-06 $26.08 $26.68 $26.02 $26.10 $25.67 5,492
2022-05-05 $27.35 $27.35 $26.15 $26.29 $25.85 3,844
2022-05-04 $27.17 $27.77 $26.62 $27.77 $27.31 3,052
2022-05-03 $26.75 $27.50 $26.75 $27.36 $26.90 5,361
2022-05-02 $26.74 $26.78 $26.36 $26.77 $26.33 2,013
2022-04-29 $28.24 $28.24 $27.12 $27.15 $26.70 6,992
2022-04-28 $27.74 $28.12 $27.26 $27.94 $27.48 5,861
2022-04-27 $27.35 $27.87 $27.15 $27.64 $27.18 4,834
2022-04-26 $27.81 $27.81 $27.23 $27.23 $26.78 2,015
2022-04-25 $27.50 $28.05 $27.30 $28.00 $27.53 2,990
2022-04-22 $28.63 $28.79 $27.84 $27.94 $27.48 9,602
2022-04-21 $30.03 $30.03 $28.71 $28.71 $28.23 480
2022-04-20 $30.12 $30.32 $30.01 $30.14 $29.64 6,240
2022-04-19 $29.76 $30.35 $29.76 $30.35 $29.85 964
2022-04-18 $30.28 $30.30 $30.00 $30.00 $29.50 1,005
2022-04-14 $30.13 $30.13 $30.13 $30.13 $29.63 39
2022-04-13 $29.86 $30.41 $29.86 $30.41 $29.90 1,022
2022-04-12 $30.21 $30.39 $29.57 $29.65 $29.16 21,504
2022-04-11 $30.41 $30.41 $29.92 $29.93 $29.43 19,579
2022-04-08 $30.54 $30.54 $30.54 $30.54 $30.03 38
2022-04-07 $29.95 $30.38 $29.87 $30.18 $29.68 10,108
2022-04-06 $30.34 $30.34 $30.12 $30.12 $29.62 359
2022-04-05 $31.00 $31.00 $30.61 $30.61 $30.10 570
2022-04-04 $31.35 $31.41 $31.18 $31.41 $30.89 2,635
2022-04-01 $31.08 $31.08 $31.08 $31.08 $30.56 70
2022-03-31 $30.65 $30.65 $30.43 $30.43 $29.93 5,723
2022-03-30 $30.47 $30.66 $30.18 $30.36 $29.86 11,443
2022-03-29 $30.39 $30.46 $30.39 $30.46 $29.96 362
2022-03-28 $30.10 $30.41 $30.10 $30.30 $29.80 1,199
2022-03-25 $30.21 $30.21 $29.92 $30.21 $29.71 673
2022-03-24 $30.53 $30.53 $30.21 $30.39 $29.89 937
2022-03-23 $29.49 $29.89 $29.21 $29.64 $29.14 3,581
2022-03-22 $29.52 $29.59 $29.49 $29.59 $29.10 468
2022-03-21 $28.91 $29.29 $28.90 $29.29 $28.81 3,082
2022-03-18 $28.49 $29.25 $28.49 $29.23 $28.74 20,163
2022-03-17 $28.45 $28.92 $28.45 $28.92 $28.44 644
2022-03-16 $27.77 $28.17 $27.77 $28.17 $27.70 496
2022-03-15 $26.47 $27.15 $26.47 $27.10 $26.65 20,825
2022-03-14 $26.76 $26.76 $26.76 $26.76 $26.31 158
2022-03-11 $28.04 $28.04 $27.62 $27.62 $27.16 290
2022-03-10 $27.49 $28.21 $27.41 $28.08 $27.61 20,747
2022-03-09 $27.57 $27.57 $27.54 $27.54 $27.08 518
2022-03-08 $26.65 $27.17 $26.60 $26.60 $26.16 10,825
2022-03-07 $27.57 $27.78 $26.57 $26.59 $26.15 10,761
2022-03-04 $27.94 $27.94 $27.65 $27.77 $27.30 775
2022-03-03 $28.00 $28.27 $28.00 $28.27 $27.80 693
2022-03-02 $28.33 $28.33 $28.33 $28.33 $27.86 14
2022-03-01 $27.94 $27.94 $27.88 $27.88 $27.42 277
2022-02-28 $27.55 $27.62 $27.55 $27.62 $27.16 373
2022-02-25 $27.91 $27.91 $27.91 $27.91 $27.44 47
2022-02-24 $26.15 $27.31 $26.15 $27.31 $26.85 240
2022-02-23 $27.12 $27.12 $27.12 $27.12 $26.67 75
2022-02-22 $26.49 $26.71 $26.45 $26.71 $26.26 1,652
2022-02-18 $26.67 $26.67 $26.46 $26.46 $26.02 1,246
2022-02-17 $26.74 $26.75 $26.74 $26.74 $26.29 368
2022-02-16 $27.43 $27.43 $27.43 $27.43 $26.98 20
2022-02-15 $26.90 $26.93 $26.90 $26.93 $26.48 351
2022-02-14 $26.61 $26.61 $26.43 $26.44 $26.00 1,527
2022-02-11 $26.89 $26.95 $26.41 $26.41 $25.98 4,743
2022-02-10 $26.15 $26.26 $26.15 $26.18 $25.74 1,812
2022-02-09 $26.19 $26.37 $26.10 $26.35 $25.91 21,179
2022-02-08 $25.78 $25.87 $25.78 $25.87 $25.44 201
2022-02-07 $25.61 $25.81 $25.61 $25.70 $25.27 1,055
2022-02-04 $25.35 $25.62 $25.21 $25.50 $25.08 28,165
2022-02-03 $25.76 $25.81 $25.39 $25.40 $24.98 1,816
2022-02-02 $26.47 $26.47 $26.23 $26.23 $25.79 466
2022-02-01 $26.55 $26.81 $26.44 $26.80 $26.35 21,514
2022-01-31 $26.30 $26.51 $26.30 $26.51 $26.07 331
2022-01-28 $25.01 $25.59 $25.01 $25.59 $25.16 3,580
2022-01-27 $24.65 $24.91 $24.57 $24.65 $24.24 2,695
2022-01-26 $25.11 $25.15 $24.62 $24.62 $24.21 5,287
2022-01-25 $24.40 $24.78 $24.40 $24.78 $24.37 656
2022-01-24 $24.37 $24.48 $24.37 $24.48 $24.07 289
2022-01-21 $25.05 $25.05 $24.86 $24.86 $24.45 943
2022-01-20 $25.32 $25.32 $25.11 $25.11 $24.69 401
2022-01-19 $25.45 $25.58 $25.11 $25.13 $24.71 21,991
2022-01-18 $25.48 $25.48 $25.13 $25.13 $24.72 124
2022-01-14 $25.72 $25.79 $25.72 $25.79 $25.36 480
2022-01-13 $26.24 $26.42 $25.83 $25.83 $25.40 21,459
2022-01-12 $25.94 $26.24 $25.94 $26.24 $25.80 485
2022-01-11 $25.25 $25.72 $25.25 $25.72 $25.29 204
2022-01-10 $24.54 $24.83 $24.54 $24.83 $24.41 2,029
2022-01-07 $25.07 $25.07 $25.07 $25.07 $24.66 30
2022-01-06 $25.30 $25.35 $24.98 $25.24 $24.82 23,811
2022-01-05 $25.36 $25.36 $25.36 $25.36 $24.94 5
2022-01-04 $26.40 $26.40 $26.40 $26.40 $25.96 4
2022-01-03 $26.81 $26.81 $26.81 $26.81 $26.36 99
2021-12-31 $26.77 $26.77 $26.77 $26.77 $26.33 54
2021-12-30 $26.92 $27.03 $26.87 $26.87 $26.42 741
2021-12-29 $26.59 $26.69 $26.58 $26.58 $26.14 1,098
2021-12-28 $26.91 $27.01 $26.59 $26.59 $26.14 2,779
2021-12-27 $26.13 $26.60 $26.13 $26.60 $26.16 149
2021-12-23 $25.58 $26.08 $25.57 $26.07 $25.64 21,426
2021-12-22 $25.48 $25.48 $25.48 $25.48 $25.05 5
2021-12-21 $25.09 $25.42 $25.03 $25.30 $24.88 21,522
2021-12-20 $24.55 $24.81 $24.55 $24.81 $24.40 1,310
2021-12-17 $25.38 $25.38 $25.22 $25.22 $24.80 229
2021-12-16 $25.26 $25.26 $25.26 $25.26 $24.84 4
2021-12-15 $24.63 $25.03 $24.63 $25.03 $24.61 191
2021-12-14 $24.92 $24.92 $24.83 $24.83 $24.42 4,395
2021-12-13 $24.94 $25.10 $24.94 $25.06 $24.65 390
2021-12-10 $25.90 $25.96 $25.61 $25.65 $24.99 21,021
2021-12-09 $26.15 $26.15 $25.83 $25.83 $25.17 138
2021-12-08 $26.32 $26.49 $26.18 $26.47 $25.79 43,142
2021-12-07 $26.16 $26.16 $26.16 $26.16 $25.49 34
2021-12-06 $25.15 $25.44 $25.15 $25.44 $24.79 261
2021-12-03 $24.66 $24.87 $24.66 $24.87 $24.23 1,669
2021-12-02 $25.27 $25.45 $25.27 $25.45 $24.80 330
2021-12-01 $24.83 $24.83 $24.83 $24.83 $24.19 138
2021-11-30 $24.96 $24.98 $24.92 $24.96 $24.32 1,072
2021-11-29 $25.61 $25.65 $25.26 $25.26 $24.61 886
2021-11-26 $25.71 $25.71 $25.05 $25.35 $24.70 802
2021-11-24 $26.51 $26.51 $26.29 $26.30 $25.62 1,531
2021-11-23 $26.46 $26.67 $26.46 $26.67 $25.99 1,404
2021-11-22 $27.43 $27.43 $26.93 $26.95 $26.26 1,492
2021-11-19 $28.28 $28.28 $27.65 $27.65 $26.94 696
2021-11-18 $28.38 $28.46 $28.15 $28.46 $27.73 1,045
2021-11-17 $29.03 $29.03 $28.30 $28.44 $27.71 41,173
2021-11-16 $29.54 $29.54 $28.98 $29.01 $28.26 2,118
2021-11-15 $30.08 $30.26 $30.01 $30.10 $29.33 1,955
2021-11-12 $30.15 $30.15 $30.15 $30.15 $29.37 325
2021-11-11 $30.68 $30.84 $30.47 $30.47 $29.69 1,385
2021-11-10 $31.17 $31.24 $30.38 $30.38 $29.60 1,209
2021-11-09 $30.70 $31.05 $30.70 $31.05 $30.25 355
2021-11-08 $30.29 $30.59 $30.29 $30.45 $29.67 2,472
2021-11-05 $29.84 $29.95 $29.84 $29.95 $29.18 451
2021-11-04 $29.49 $29.51 $29.11 $29.41 $28.65 38,595
2021-11-03 $28.55 $29.22 $28.55 $29.22 $28.47 1,025
2021-11-02 $28.37 $28.50 $28.37 $28.50 $27.77 506
2021-11-01 $28.37 $28.37 $28.37 $28.37 $27.64 68
2021-10-29 $28.44 $28.60 $28.19 $28.19 $27.46 406
2021-10-28 $28.66 $28.84 $28.58 $28.73 $27.99 38,625
2021-10-27 $29.39 $29.39 $28.74 $28.74 $28.00 288
2021-10-26 $29.52 $29.52 $29.47 $29.47 $28.71 908
2021-10-25 $29.51 $29.51 $29.51 $29.51 $28.75 278
2021-10-22 $28.91 $28.94 $28.91 $28.94 $28.20 368
2021-10-21 $29.35 $29.36 $29.30 $29.30 $28.55 520
2021-10-20 $29.63 $29.66 $29.61 $29.63 $28.86 1,703
2021-10-19 $29.18 $29.18 $29.13 $29.13 $28.38 214
2021-10-18 $28.62 $29.07 $28.62 $29.07 $28.33 1,962
2021-10-15 $28.53 $28.87 $28.53 $28.77 $28.03 40,860
2021-10-14 $28.28 $28.33 $28.28 $28.33 $27.61 215
2021-10-13 $27.93 $28.06 $27.93 $28.06 $27.33 1,404
2021-10-12 $27.73 $27.73 $27.73 $27.73 $27.02 16
2021-10-11 $27.70 $27.70 $27.70 $27.70 $26.98 56
2021-10-08 $27.78 $27.78 $27.78 $27.78 $27.07 48
2021-10-07 $28.03 $28.03 $28.03 $28.03 $27.31 48
2021-10-06 $27.64 $27.94 $27.64 $27.94 $27.22 657
2021-10-05 $28.10 $28.10 $28.10 $28.10 $27.38 17
2021-10-04 $28.26 $28.28 $27.96 $27.96 $27.24 1,268
2021-10-01 $28.39 $28.46 $28.36 $28.46 $27.72 321
2021-09-30 $28.54 $28.54 $28.52 $28.52 $27.79 187
2021-09-29 $28.19 $28.19 $28.19 $28.19 $27.46 23
2021-09-28 $28.56 $28.58 $28.41 $28.41 $27.68 1,669
2021-09-27 $29.55 $29.56 $29.03 $29.03 $28.28 7,584
2021-09-24 $29.66 $29.66 $29.66 $29.66 $28.90 118
2021-09-23 $30.06 $30.06 $30.06 $30.06 $29.28 73
2021-09-22 $29.98 $30.14 $29.98 $30.00 $29.22 1,757
2021-09-21 $29.75 $29.96 $29.60 $29.62 $28.86 13,235
2021-09-20 $29.93 $29.93 $29.50 $29.50 $28.74 1,277
2021-09-17 $31.05 $31.05 $30.77 $30.77 $29.98 39,578
2021-09-16 $30.94 $31.21 $30.94 $31.21 $30.41 877
2021-09-15 $31.00 $31.24 $31.00 $31.24 $30.44 215
2021-09-14 $31.29 $31.29 $31.14 $31.14 $30.34 351
2021-09-13 $31.30 $31.36 $31.14 $31.14 $30.34 1,134
2021-09-10 $31.10 $31.10 $30.46 $30.46 $29.68 1,073
2021-09-09 $31.11 $31.29 $30.84 $30.84 $30.05 6,000
2021-09-08 $31.50 $31.50 $30.86 $31.11 $30.31 11,397
2021-09-07 $31.17 $31.70 $31.17 $31.67 $30.86 6,950
2021-09-03 $31.21 $31.21 $31.21 $31.21 $30.41 97
2021-09-02 $30.99 $31.37 $30.98 $31.00 $30.20 20,496
2021-09-01 $31.43 $31.43 $31.14 $31.14 $30.34 1,560
2021-08-31 $31.89 $31.89 $31.01 $31.17 $30.37 20,481
2021-08-30 $30.97 $31.46 $30.97 $31.46 $30.65 1,784
2021-08-27 $30.63 $30.88 $30.63 $30.88 $30.08 266
2021-08-26 $30.43 $30.43 $30.37 $30.37 $29.59 362
2021-08-25 $30.37 $30.51 $30.36 $30.51 $29.73 1,587
2021-08-24 $29.89 $30.28 $29.89 $30.28 $29.50 1,380
2021-08-23 $29.03 $29.53 $29.01 $29.41 $28.65 38,987
2021-08-20 $27.94 $28.65 $27.94 $28.65 $27.91 429
2021-08-19 $27.93 $28.17 $27.93 $28.17 $27.44 806
2021-08-18 $28.42 $28.42 $28.42 $28.42 $27.69 161
2021-08-17 $28.13 $28.45 $28.06 $28.45 $27.72 41,566
2021-08-16 $28.55 $28.64 $28.55 $28.64 $27.91 607
2021-08-13 $29.00 $29.00 $29.00 $29.00 $28.25 20
2021-08-12 $28.76 $28.98 $28.75 $28.98 $28.23 870
2021-08-11 $28.88 $28.97 $28.88 $28.97 $28.22 333
2021-08-10 $28.03 $28.62 $28.03 $28.62 $27.89 1,313
2021-08-09 $27.98 $28.01 $27.78 $27.78 $27.06 2,894
2021-08-06 $28.10 $28.12 $28.10 $28.12 $27.40 357
2021-08-05 $27.23 $28.09 $27.23 $28.09 $27.37 3,532
2021-08-04 $26.97 $26.97 $26.69 $26.78 $26.09 6,000
2021-08-03 $26.88 $26.88 $26.77 $26.77 $26.08 401
2021-08-02 $27.04 $27.04 $26.71 $26.71 $26.02 1,180
2021-07-30 $27.20 $27.24 $26.86 $26.86 $26.17 1,402
2021-07-29 $27.38 $27.38 $27.37 $27.37 $26.67 200
2021-07-28 $26.97 $27.24 $26.97 $27.24 $26.54 1,556
2021-07-27 $26.40 $26.67 $26.30 $26.59 $25.90 12,306
2021-07-26 $26.27 $26.72 $26.27 $26.72 $26.03 1,544
2021-07-23 $26.64 $26.69 $26.63 $26.69 $26.00 1,670
2021-07-22 $26.63 $26.71 $26.47 $26.70 $26.01 42,244
2021-07-21 $26.08 $26.53 $26.08 $26.53 $25.85 570
2021-07-20 $25.66 $26.17 $25.66 $26.17 $25.50 608
2021-07-19 $25.34 $25.59 $25.33 $25.59 $24.93 2,157
2021-07-16 $26.01 $26.01 $25.85 $25.85 $25.18 183
2021-07-15 $26.04 $26.05 $25.94 $26.05 $25.38 622
2021-07-14 $26.85 $26.85 $26.20 $26.20 $25.52 917
2021-07-13 $26.44 $26.49 $26.44 $26.49 $25.81 771
2021-07-12 $26.18 $26.42 $26.18 $26.42 $25.74 1,674
2021-07-09 $25.94 $26.25 $25.94 $26.25 $25.58 445
2021-07-08 $25.76 $25.76 $25.76 $25.76 $25.10 68
2021-07-07 $25.96 $26.17 $25.93 $26.17 $25.49 590
2021-07-06 $26.27 $26.27 $26.17 $26.21 $25.53 1,162
2021-07-02 $26.43 $26.43 $26.43 $26.43 $25.75 7
2021-07-01 $26.57 $26.57 $26.28 $26.28 $25.61 780
2021-06-30 $26.64 $26.69 $26.52 $26.57 $25.89 839
2021-06-29 $26.83 $26.95 $26.55 $26.72 $26.03 40,958
2021-06-28 $26.98 $27.00 $26.85 $27.00 $26.30 730
2021-06-25 $27.28 $27.31 $26.88 $27.06 $26.36 6,060
2021-06-24 $27.64 $27.68 $27.61 $27.65 $26.94 2,976
2021-06-23 $27.39 $27.57 $27.39 $27.46 $26.75 45,677
2021-06-22 $26.76 $27.20 $26.63 $27.20 $26.50 14,319
2021-06-21 $26.78 $26.91 $26.56 $26.71 $26.02 43,849
2021-06-18 $26.89 $26.95 $26.83 $26.88 $26.19 3,750
2021-06-17 $27.20 $27.20 $27.20 $27.20 $26.50 17
2021-06-16 $27.26 $27.44 $27.09 $27.35 $26.64 1,565
2021-06-15 $27.43 $27.47 $27.10 $27.22 $26.52 15,349
2021-06-14 $27.34 $27.50 $27.29 $27.42 $26.71 38,212
2021-06-11 $27.14 $27.27 $27.13 $27.27 $26.57 37,625
2021-06-10 $27.43 $27.43 $27.43 $27.43 $26.72 42
2021-06-09 $27.15 $27.15 $27.03 $27.03 $26.29 2,200
2021-06-08 $26.73 $26.73 $26.73 $26.73 $26.00 499
2021-06-07 $26.78 $27.09 $26.78 $27.06 $26.32 3,506
2021-06-04 $26.81 $26.81 $26.81 $26.81 $26.08 132
2021-06-03 $26.36 $26.36 $26.31 $26.35 $25.63 2,069
2021-06-02 $26.70 $26.70 $26.70 $26.70 $25.97 89
2021-06-01 $26.80 $26.80 $26.50 $26.58 $25.85 1,768
2021-05-28 $26.07 $26.32 $26.07 $26.32 $25.60 362
2021-05-27 $25.73 $26.02 $25.50 $25.86 $25.15 42,800
2021-05-26 $25.71 $25.84 $25.65 $25.70 $25.00 42,958
2021-05-25 $25.38 $25.38 $25.38 $25.38 $24.69 6
2021-05-24 $25.65 $25.65 $25.59 $25.59 $24.89 815
2021-05-21 $25.51 $25.51 $25.51 $25.51 $24.82 88
2021-05-20 $25.80 $25.82 $25.80 $25.82 $25.11 466
2021-05-19 $25.50 $25.54 $25.50 $25.54 $24.85 207
2021-05-18 $25.86 $25.88 $25.79 $25.83 $25.12 1,011
2021-05-17 $25.33 $25.71 $25.17 $25.71 $25.01 43,378
2021-05-14 $25.65 $25.65 $25.65 $25.65 $24.95 16
2021-05-13 $24.69 $24.87 $24.36 $24.61 $23.94 42,865
2021-05-12 $24.96 $24.99 $24.63 $24.63 $23.96 1,556
2021-05-11 $24.83 $25.25 $24.83 $25.25 $24.56 3,640
2021-05-10 $26.05 $26.05 $25.35 $25.39 $24.70 43,478
2021-05-07 $25.49 $25.78 $25.49 $25.78 $25.07 2,594
2021-05-06 $25.32 $25.32 $24.83 $25.15 $24.46 6,537
2021-05-05 $25.30 $25.30 $25.30 $25.30 $24.61 27
2021-05-04 $25.07 $25.23 $25.07 $25.13 $24.44 823
2021-05-03 $25.67 $25.88 $25.52 $25.52 $24.82 47,351
2021-04-30 $25.61 $25.61 $25.61 $25.61 $24.91 84
2021-04-29 $26.27 $26.27 $25.96 $25.96 $25.25 1,505
2021-04-28 $26.30 $26.30 $26.27 $26.27 $25.55 264
2021-04-27 $26.23 $26.23 $26.23 $26.23 $25.51 26
2021-04-26 $25.92 $26.16 $25.92 $26.16 $25.45 566
2021-04-23 $25.78 $25.78 $25.78 $25.78 $25.08 17
2021-04-22 $25.63 $25.63 $25.63 $25.63 $24.93 133
2021-04-21 $25.59 $25.96 $25.59 $25.96 $25.26 2,856
2021-04-20 $25.77 $25.77 $25.59 $25.59 $24.89 1,903
2021-04-19 $26.00 $26.00 $25.84 $25.84 $25.13 3,951
2021-04-16 $25.77 $26.00 $25.77 $26.00 $25.29 1,763
2021-04-15 $25.84 $25.86 $25.81 $25.82 $25.11 905
2021-04-14 $25.38 $25.38 $25.38 $25.38 $24.69 73
2021-04-13 $25.54 $25.54 $25.49 $25.53 $24.84 678
2021-04-12 $25.51 $25.51 $25.41 $25.41 $24.72 679
2021-04-09 $25.64 $25.65 $25.57 $25.65 $24.95 911
2021-04-08 $25.61 $25.74 $25.61 $25.74 $25.04 4,679
2021-04-07 $25.42 $25.60 $25.26 $25.26 $24.57 1,416
2021-04-06 $25.22 $25.60 $25.22 $25.60 $24.90 2,088
2021-04-05 $25.28 $25.33 $24.85 $25.10 $24.41 45,007
2021-04-01 $25.04 $25.04 $25.01 $25.01 $24.33 376
2021-03-31 $24.51 $24.81 $24.51 $24.68 $24.01 860
2021-03-30 $24.12 $24.31 $24.12 $24.24 $23.58 3,597
2021-03-29 $24.26 $24.26 $23.80 $24.09 $23.44 2,130
2021-03-26 $24.28 $24.47 $24.28 $24.47 $23.80 1,405
2021-03-25 $24.24 $24.24 $24.05 $24.12 $23.46 1,014
2021-03-24 $24.32 $24.32 $24.32 $24.32 $23.66 116
2021-03-23 $25.16 $25.23 $24.95 $24.95 $24.27 1,487
2021-03-22 $25.23 $25.37 $25.23 $25.32 $24.63 1,055
2021-03-19 $25.06 $25.34 $24.89 $25.26 $24.57 43,736
2021-03-18 $25.67 $25.67 $25.07 $25.07 $24.38 849
2021-03-17 $25.69 $25.98 $25.53 $25.98 $25.27 1,561
2021-03-16 $26.05 $26.05 $25.82 $25.90 $25.19 965
2021-03-15 $25.95 $25.95 $25.95 $25.95 $25.25 184
2021-03-12 $25.26 $25.59 $25.26 $25.51 $24.81 44,593
2021-03-11 $25.31 $25.62 $25.31 $25.62 $24.92 624
2021-03-10 $24.48 $24.52 $24.48 $24.52 $23.85 228
2021-03-09 $24.07 $24.21 $24.07 $24.21 $23.55 4,871
2021-03-08 $23.92 $23.92 $23.36 $23.36 $22.72 1,683
2021-03-05 $24.55 $24.55 $23.91 $24.13 $23.47 3,658
2021-03-04 $24.94 $25.03 $24.24 $24.29 $23.63 4,478
2021-03-03 $24.82 $24.82 $24.82 $24.82 $24.14 67
2021-03-02 $25.59 $25.61 $25.59 $25.61 $24.91 168
2021-03-01 $25.79 $25.90 $25.79 $25.83 $25.12 31,024
2021-02-26 $25.01 $25.09 $24.75 $24.98 $24.30 7,452
2021-02-25 $25.28 $25.35 $25.06 $25.06 $24.38 2,462
2021-02-24 $25.97 $26.28 $25.85 $26.28 $25.56 8,390
2021-02-23 $25.86 $25.98 $25.01 $25.96 $25.25 23,472
2021-02-22 $26.89 $26.89 $26.27 $26.27 $25.55 1,819
2021-02-19 $27.60 $27.90 $27.32 $27.32 $26.57 6,967
2021-02-18 $26.82 $27.14 $26.82 $27.05 $26.31 1,778
2021-02-17 $27.20 $27.20 $26.84 $27.17 $26.42 4,287
2021-02-16 $27.36 $27.70 $27.36 $27.48 $26.73 3,860
2021-02-12 $27.19 $27.27 $27.19 $27.27 $26.53 288
2021-02-11 $27.19 $27.28 $27.19 $27.22 $26.48 933
2021-02-10 $27.18 $27.18 $26.94 $26.94 $26.20 3,026
2021-02-09 $26.74 $26.89 $26.74 $26.89 $26.16 1,265
2021-02-08 $26.66 $26.89 $26.66 $26.80 $26.07 2,564
2021-02-05 $26.47 $26.60 $26.45 $26.56 $25.84 7,680
2021-02-04 $25.93 $26.24 $25.93 $26.24 $25.52 1,366
2021-02-03 $26.02 $26.02 $26.02 $26.02 $25.31 42
2021-02-02 $25.96 $26.05 $25.73 $26.01 $25.30 23,093
2021-02-01 $25.17 $25.73 $25.17 $25.69 $24.99 19,485
2021-01-29 $25.12 $25.19 $24.66 $24.69 $24.02 1,498
2021-01-28 $24.76 $25.42 $24.76 $25.42 $24.73 3,925
2021-01-27 $24.99 $25.19 $24.54 $24.59 $23.92 23,631
2021-01-26 $25.74 $25.80 $25.35 $25.35 $24.65 1,857
2021-01-25 $26.02 $26.04 $25.62 $25.76 $25.06 1,571
2021-01-22 $26.17 $26.17 $26.17 $26.17 $25.46 49
2021-01-21 $27.00 $27.00 $26.22 $26.26 $25.54 8,101
2021-01-20 $26.79 $26.81 $26.78 $26.81 $26.08 487
2021-01-19 $26.45 $26.51 $26.45 $26.51 $25.78 4,075
2021-01-15 $26.07 $26.07 $26.07 $26.07 $25.36 53
2021-01-14 $26.34 $26.40 $26.34 $26.40 $25.68 337
2021-01-13 $26.11 $26.21 $26.06 $26.06 $25.35 1,590
2021-01-12 $26.33 $26.36 $26.21 $26.29 $25.57 5,268
2021-01-11 $26.10 $26.55 $25.88 $26.19 $25.47 23,229
2021-01-08 $25.93 $26.35 $25.93 $26.35 $25.63 1,874
2021-01-07 $25.36 $25.79 $25.36 $25.79 $25.08 995
2021-01-06 $25.79 $25.79 $25.22 $25.22 $24.53 315
2021-01-05 $25.69 $25.96 $25.62 $25.80 $25.10 26,500
2021-01-04 $26.39 $26.39 $25.58 $25.58 $24.88 1,976
2020-12-31 $25.99 $26.02 $25.99 $26.02 $25.31 1,101
2020-12-30 $26.14 $26.28 $26.14 $26.28 $25.57 1,223
2020-12-29 $25.96 $25.96 $25.96 $25.96 $25.25 29
2020-12-28 $26.08 $26.08 $25.75 $25.75 $25.04 1,310
2020-12-24 $25.70 $25.83 $25.70 $25.83 $25.12 164
2020-12-23 $26.05 $26.05 $25.94 $25.94 $25.23 1,240
2020-12-22 $26.02 $26.02 $26.02 $26.02 $25.31 14
2020-12-21 $25.74 $25.95 $25.74 $25.94 $25.23 1,120
2020-12-18 $26.10 $26.34 $26.10 $26.34 $25.62 388
2020-12-17 $26.14 $26.18 $26.14 $26.18 $25.47 286
2020-12-16 $25.80 $25.80 $25.80 $25.80 $25.10 46
2020-12-15 $25.46 $25.63 $25.45 $25.63 $24.93 790
2020-12-14 $25.11 $25.11 $25.11 $25.11 $24.42 51
2020-12-11 $25.18 $25.25 $25.18 $25.25 $24.40 456
2020-12-10 $25.38 $25.38 $25.38 $25.38 $24.52 10
2020-12-09 $24.80 $24.82 $24.68 $24.68 $23.84 406
2020-12-08 $25.27 $25.27 $25.27 $25.27 $24.41 8
2020-12-07 $25.13 $25.15 $25.13 $25.15 $24.30 323
2020-12-04 $25.32 $25.32 $25.12 $25.26 $24.41 1,814
2020-12-03 $25.08 $25.36 $25.06 $25.14 $24.29 3,890
2020-12-02 $24.93 $24.93 $24.93 $24.93 $24.08 80
2020-12-01 $24.96 $25.00 $24.89 $24.89 $24.04 1,052
2020-11-30 $24.40 $24.56 $24.40 $24.51 $23.68 11,640
2020-11-27 $24.50 $24.62 $24.46 $24.62 $23.78 449
2020-11-25 $24.09 $24.09 $24.08 $24.08 $23.26 224
2020-11-24 $24.00 $24.00 $23.96 $23.97 $23.16 657
2020-11-23 $23.84 $23.84 $23.84 $23.84 $23.03 209
2020-11-20 $23.36 $23.55 $23.36 $23.55 $22.75 1,335
2020-11-19 $22.78 $23.25 $22.78 $23.25 $22.46 506
2020-11-18 $23.10 $23.13 $22.91 $22.91 $22.14 636
2020-11-17 $23.00 $23.00 $22.99 $22.99 $22.21 399
2020-11-16 $22.81 $22.85 $22.71 $22.76 $21.99 1,515
2020-11-13 $22.65 $22.65 $22.65 $22.65 $21.88 53
2020-11-12 $22.24 $22.24 $22.24 $22.24 $21.48 16
2020-11-11 $22.83 $22.84 $22.69 $22.69 $21.92 1,963
2020-11-10 $22.52 $22.52 $22.52 $22.52 $21.76 20
2020-11-09 $23.51 $23.51 $22.88 $22.88 $22.10 7,014
2020-11-06 $22.98 $23.23 $22.98 $23.23 $22.44 1,309
2020-11-05 $21.98 $23.00 $21.98 $22.98 $22.20 26,357
2020-11-04 $21.17 $21.33 $21.17 $21.33 $20.61 372
2020-11-03 $20.96 $21.00 $20.79 $20.79 $20.09 1,236
2020-11-02 $20.43 $20.59 $20.43 $20.59 $19.90 116
2020-10-30 $20.24 $20.24 $20.20 $20.20 $19.52 314
2020-10-29 $20.35 $20.60 $20.31 $20.60 $19.90 2,692
2020-10-28 $20.46 $20.46 $20.31 $20.31 $19.62 1,591
2020-10-27 $21.23 $21.28 $20.85 $20.85 $20.14 1,712
2020-10-26 $21.44 $21.56 $21.09 $21.18 $20.46 10,922
2020-10-23 $21.41 $21.68 $21.41 $21.68 $20.95 296
2020-10-22 $21.36 $21.36 $21.36 $21.36 $20.64 91
2020-10-21 $21.38 $21.38 $21.38 $21.38 $20.65 195
2020-10-20 $21.74 $21.74 $21.70 $21.70 $20.96 269
2020-10-19 $21.63 $21.68 $21.56 $21.56 $20.83 1,346
2020-10-16 $21.31 $21.45 $21.31 $21.45 $20.73 3,472
2020-10-15 $21.08 $21.33 $21.08 $21.33 $20.60 1,207
2020-10-14 $21.35 $21.35 $21.35 $21.35 $20.63 40
2020-10-13 $21.23 $21.51 $21.23 $21.51 $20.78 178
2020-10-12 $21.33 $21.33 $21.31 $21.31 $20.59 126
2020-10-09 $21.14 $21.14 $21.14 $21.14 $20.43 71
2020-10-08 $20.73 $20.74 $20.70 $20.74 $20.04 1,155
2020-10-07 $20.64 $20.64 $20.64 $20.64 $19.94 23
2020-10-06 $20.51 $20.51 $20.18 $20.18 $19.50 427
2020-10-05 $20.38 $20.38 $20.38 $20.38 $19.69 10
2020-10-02 $20.11 $20.11 $20.11 $20.11 $19.43 3
2020-10-01 $20.33 $20.37 $20.33 $20.37 $19.68 734
2020-09-30 $19.98 $19.98 $19.98 $19.98 $19.30 24
2020-09-29 $20.03 $20.03 $19.81 $19.81 $19.14 881
2020-09-28 $20.29 $20.29 $20.08 $20.08 $19.40 405
2020-09-25 $19.46 $19.83 $19.46 $19.83 $19.16 479
2020-09-24 $19.02 $19.69 $18.88 $19.69 $19.02 1,259
2020-09-23 $19.61 $19.63 $19.18 $19.22 $18.57 6,055
2020-09-22 $20.01 $20.01 $20.01 $20.01 $19.33 29
2020-09-21 $19.73 $20.03 $19.69 $20.03 $19.35 2,266
2020-09-18 $20.33 $20.33 $20.33 $20.33 $19.64 5
2020-09-17 $20.35 $20.36 $20.30 $20.30 $19.61 611
2020-09-16 $20.71 $20.71 $20.71 $20.71 $20.01 100
2020-09-15 $20.96 $21.19 $20.96 $21.19 $20.47 344
2020-09-14 $21.36 $21.36 $21.07 $21.07 $20.36 1,279
2020-09-11 $21.40 $21.40 $21.03 $21.03 $20.32 1,810
2020-09-10 $21.76 $21.76 $21.23 $21.23 $20.51 7,026
2020-09-09 $21.32 $21.54 $21.26 $21.50 $20.77 11,388
2020-09-08 $21.26 $21.30 $20.89 $21.05 $20.34 5,750
2020-09-04 $21.46 $21.52 $20.63 $21.52 $20.79 4,554
2020-09-03 $22.01 $22.01 $21.53 $21.66 $20.93 656
2020-09-02 $22.22 $22.54 $22.22 $22.54 $21.78 500
2020-09-01 $22.34 $22.42 $22.34 $22.42 $21.66 330
2020-08-31 $22.25 $22.25 $22.01 $22.01 $21.26 18,524
2020-08-28 $22.38 $22.38 $22.37 $22.37 $21.61 225
2020-08-27 $22.16 $22.16 $22.04 $22.04 $21.29 312
2020-08-26 $22.39 $22.43 $22.20 $22.20 $21.45 544
2020-08-25 $22.11 $22.26 $22.05 $22.26 $21.50 8,824
2020-08-24 $22.15 $22.21 $22.07 $22.07 $21.32 856
2020-08-21 $22.28 $22.37 $22.10 $22.10 $21.35 2,678
2020-08-20 $22.34 $22.34 $22.34 $22.34 $21.58 155
2020-08-19 $22.29 $22.29 $22.29 $22.29 $21.54 666
2020-08-18 $22.46 $22.46 $22.42 $22.42 $21.66 12,570
2020-08-17 $22.46 $22.46 $22.43 $22.43 $21.67 4,724
2020-08-14 $22.69 $22.69 $22.69 $22.69 $21.92 15
2020-08-13 $22.79 $22.83 $22.76 $22.82 $22.05 794
2020-08-12 $22.73 $22.73 $22.27 $22.31 $21.55 2,222
2020-08-11 $23.09 $23.15 $22.54 $22.54 $21.78 1,216
2020-08-10 $24.17 $24.17 $22.96 $22.96 $22.18 1,769
2020-08-07 $23.90 $23.97 $23.56 $23.71 $22.91 2,654
2020-08-06 $24.09 $24.09 $24.08 $24.08 $23.26 501
2020-08-05 $24.40 $24.46 $24.06 $24.06 $23.24 2,038
2020-08-04 $24.87 $24.87 $24.03 $24.03 $23.21 2,853
2020-08-03 $23.03 $24.05 $23.03 $23.95 $23.14 18,070
2020-07-31 $23.25 $23.25 $22.77 $22.86 $22.09 608
2020-07-30 $22.71 $23.03 $22.64 $23.03 $22.25 1,139
2020-07-29 $23.05 $23.33 $23.05 $23.27 $22.48 4,368
2020-07-28 $23.33 $23.33 $22.86 $22.86 $22.09 985
2020-07-27 $22.86 $23.41 $22.86 $23.37 $22.58 796
2020-07-24 $22.77 $22.77 $22.77 $22.77 $22.00 37
2020-07-23 $23.22 $23.45 $22.80 $22.80 $22.02 1,061
2020-07-22 $22.46 $22.99 $22.46 $22.99 $22.21 644
2020-07-21 $22.30 $22.51 $22.30 $22.46 $21.70 19,800
2020-07-20 $21.83 $21.98 $21.83 $21.98 $21.24 5,000
2020-07-17 $21.64 $21.64 $21.64 $21.64 $20.91 42
2020-07-16 $21.65 $21.65 $21.65 $21.65 $20.92 31
2020-07-15 $22.00 $22.00 $21.96 $21.96 $21.22 100
2020-07-14 $21.55 $21.73 $21.55 $21.73 $20.99 500
2020-07-13 $22.35 $22.36 $21.71 $21.71 $20.97 11,332
2020-07-10 $21.79 $22.09 $21.79 $22.09 $21.34 100
2020-07-09 $21.80 $21.80 $21.71 $21.76 $21.02 400
2020-07-08 $21.85 $22.05 $21.85 $22.05 $21.30 500
2020-07-07 $21.75 $21.90 $21.75 $21.83 $21.09 2,093
2020-07-06 $21.30 $22.10 $21.30 $21.94 $21.20 2,232
2020-07-02 $20.93 $21.07 $20.71 $20.71 $20.01 792
2020-07-01 $20.50 $20.66 $20.50 $20.66 $19.96 300
2020-06-30 $20.46 $20.46 $20.45 $20.45 $19.76 200
2020-06-29 $20.63 $20.67 $20.63 $20.67 $19.97 289
2020-06-26 $20.60 $20.67 $20.41 $20.41 $19.72 1,250
2020-06-25 $20.83 $20.86 $20.83 $20.86 $20.15 200
2020-06-24 $20.50 $20.50 $20.26 $20.26 $19.57 2,752
2020-06-23 $20.70 $20.88 $20.61 $20.61 $19.91 600
2020-06-22 $20.49 $20.52 $20.31 $20.31 $19.63 1,520
2020-06-19 $20.41 $20.53 $20.40 $20.46 $19.77 2,000
2020-06-18 $20.29 $20.29 $19.94 $19.95 $19.27 1,017
2020-06-17 $20.90 $20.90 $20.48 $20.52 $19.83 2,518
2020-06-16 $21.17 $21.33 $20.82 $20.82 $20.12 1,772
2020-06-15 $20.53 $20.53 $20.53 $20.53 $19.83 94
2020-06-12 $20.65 $20.74 $20.34 $20.74 $19.97 500
2020-06-11 $20.00 $20.00 $19.81 $19.85 $19.12 1,200
2020-06-10 $21.28 $21.28 $20.94 $21.24 $20.45 4,339
2020-06-09 $21.23 $21.34 $21.23 $21.25 $20.46 400
2020-06-08 $21.00 $21.83 $21.00 $21.83 $21.03 2,888
2020-06-05 $20.73 $20.99 $20.70 $20.80 $20.03 2,800
2020-06-04 $20.38 $20.38 $20.31 $20.31 $19.56 1,670
2020-06-03 $20.20 $20.54 $20.20 $20.54 $19.79 2,090
2020-06-02 $19.48 $19.96 $19.48 $19.96 $19.22 1,767
2020-06-01 $19.17 $19.25 $19.14 $19.25 $18.54 1,000
2020-05-29 $18.74 $18.77 $18.70 $18.77 $18.08 600
2020-05-28 $19.13 $19.13 $18.89 $18.89 $18.20 300
2020-05-27 $18.85 $19.21 $18.73 $19.21 $18.50 600
2020-05-26 $19.59 $19.74 $19.22 $19.22 $18.51 2,131
2020-05-22 $18.63 $19.15 $18.63 $19.15 $18.44 1,433
2020-05-21 $18.80 $18.80 $18.80 $18.80 $18.11 34
2020-05-20 $18.68 $18.74 $18.68 $18.68 $17.99 800
2020-05-19 $18.25 $18.56 $18.25 $18.41 $17.73 1,940
2020-05-18 $18.00 $18.40 $18.00 $18.35 $17.68 2,800
2020-05-15 $17.57 $17.57 $17.57 $17.57 $16.92 66
2020-05-14 $16.49 $17.21 $16.30 $17.21 $16.57 1,903
2020-05-13 $16.79 $16.88 $16.68 $16.76 $16.14 2,400
2020-05-12 $17.70 $17.96 $17.47 $17.47 $16.83 2,441
2020-05-11 $17.17 $17.65 $17.17 $17.65 $17.00 3,767
2020-05-08 $17.36 $17.36 $17.36 $17.36 $16.72 20
2020-05-07 $16.60 $17.05 $16.57 $17.05 $16.42 3,146
2020-05-06 $16.27 $16.60 $16.27 $16.50 $15.89 16,937
2020-05-05 $15.86 $15.86 $15.50 $15.50 $14.93 1,000
2020-05-04 $15.22 $15.44 $15.22 $15.44 $14.87 400
2020-05-01 $15.24 $15.30 $15.11 $15.21 $14.64 8,700
2020-04-30 $15.97 $16.01 $15.52 $15.57 $14.99 604
2020-04-29 $16.03 $16.03 $16.01 $16.01 $15.42 4,700
2020-04-28 $15.21 $15.52 $15.21 $15.50 $14.93 2,000
2020-04-27 $14.64 $14.78 $14.62 $14.78 $14.24 1,000
2020-04-24 $14.90 $14.90 $14.40 $14.53 $14.00 6,597
2020-04-23 $15.10 $15.10 $14.87 $14.87 $14.32 714
2020-04-22 $14.91 $15.09 $14.91 $14.95 $14.40 1,985
2020-04-21 $14.90 $14.90 $14.63 $14.63 $14.09 1,900
2020-04-20 $15.43 $15.44 $15.23 $15.25 $14.69 8,400
2020-04-17 $15.43 $15.43 $15.34 $15.34 $14.77 400
2020-04-16 $15.27 $15.54 $15.27 $15.49 $14.91 1,442
2020-04-15 $14.60 $15.30 $14.60 $15.30 $14.74 1,578
2020-04-14 $15.26 $15.26 $15.16 $15.17 $14.61 2,400
2020-04-13 $14.77 $14.81 $14.77 $14.81 $14.26 200
2020-04-09 $15.47 $15.51 $14.96 $14.96 $14.41 2,917
2020-04-08 $14.74 $15.01 $14.74 $15.01 $14.46 3,800
2020-04-07 $14.33 $14.33 $14.33 $14.33 $13.80 39
2020-04-06 $14.21 $14.33 $14.21 $14.33 $13.80 800
2020-04-03 $13.67 $13.67 $13.67 $13.67 $13.17 68
2020-04-02 $13.57 $13.67 $13.57 $13.67 $13.17 2,080
2020-04-01 $13.53 $13.57 $13.20 $13.43 $12.94 10,509
2020-03-31 $13.69 $14.15 $13.69 $14.07 $13.55 7,200
2020-03-30 $13.41 $13.63 $13.40 $13.58 $13.08 44,900
2020-03-27 $13.51 $13.51 $13.51 $13.51 $13.01 296
2020-03-26 $14.73 $14.73 $14.37 $14.38 $13.85 700
2020-03-25 $14.21 $14.21 $14.21 $14.21 $13.69 128
2020-03-24 $13.40 $13.77 $13.29 $13.65 $13.15 2,775
2020-03-23 $12.65 $12.65 $12.34 $12.51 $12.04 1,102
2020-03-20 $13.17 $13.50 $12.61 $12.61 $12.14 323,343
2020-03-19 $12.43 $13.16 $12.43 $12.92 $12.44 846
2020-03-18 $12.50 $12.81 $12.50 $12.81 $12.34 200
2020-03-17 $14.30 $14.44 $14.30 $14.44 $13.91 468
2020-03-16 $14.25 $14.61 $13.82 $14.13 $13.61 1,876
2020-03-13 $16.22 $16.22 $15.37 $15.97 $15.38 988
2020-03-12 $15.50 $15.60 $15.15 $15.15 $14.59 6,000
2020-03-11 $17.35 $17.35 $16.71 $16.97 $16.34 2,200
2020-03-10 $17.78 $18.24 $17.47 $18.24 $17.57 13,264
2020-03-09 $18.26 $18.41 $17.00 $17.00 $16.37 21,099
2020-03-06 $19.87 $19.87 $19.45 $19.64 $18.91 1,763
2020-03-05 $20.58 $20.66 $20.32 $20.32 $19.57 3,500
2020-03-04 $20.80 $20.85 $20.61 $20.85 $20.08 2,500
2020-03-03 $20.56 $20.99 $20.24 $20.24 $19.50 2,953
2020-03-02 $19.74 $20.54 $19.74 $20.54 $19.78 3,000
2020-02-28 $19.27 $19.71 $19.14 $19.71 $18.99 4,536
2020-02-27 $20.32 $20.37 $19.85 $19.90 $19.16 4,100
2020-02-26 $21.00 $21.03 $20.59 $20.59 $19.83 1,809
2020-02-25 $21.45 $21.45 $20.68 $20.68 $19.92 4,100
2020-02-24 $21.98 $21.98 $21.60 $21.62 $20.82 4,700
2020-02-21 $22.77 $22.78 $22.74 $22.78 $21.94 1,900
2020-02-20 $22.75 $22.87 $22.54 $22.67 $21.83 3,351
2020-02-19 $22.40 $22.70 $22.40 $22.61 $21.78 3,433
2020-02-18 $22.09 $22.33 $22.09 $22.29 $21.47 3,127
2020-02-14 $22.24 $22.30 $22.20 $22.30 $21.48 900
2020-02-13 $21.93 $22.14 $21.93 $22.14 $21.33 300
2020-02-12 $22.07 $22.39 $22.07 $22.39 $21.56 2,800
2020-02-11 $21.95 $21.95 $21.87 $21.87 $21.06 800
2020-02-10 $22.15 $22.15 $22.15 $22.15 $21.33 700
2020-02-07 $22.06 $22.23 $22.04 $22.04 $21.23 800
2020-02-06 $22.36 $22.36 $22.28 $22.32 $21.49 4,500
2020-02-05 $22.56 $22.57 $22.24 $22.24 $21.42 1,094
2020-02-04 $22.77 $22.90 $22.48 $22.49 $21.66 3,580
2020-02-03 $22.32 $22.43 $22.28 $22.43 $21.61 2,000
2020-01-31 $21.81 $21.88 $21.81 $21.88 $21.07 500
2020-01-30 $22.11 $22.33 $22.11 $22.33 $21.50 379
2020-01-29 $22.34 $22.43 $22.16 $22.16 $21.34 748
2020-01-28 $21.73 $22.39 $21.73 $22.39 $21.56 990
2020-01-27 $21.38 $21.64 $21.26 $21.61 $20.81 12,534
2020-01-24 $22.41 $22.41 $22.00 $22.00 $21.19 1,738
2020-01-23 $22.39 $22.39 $22.31 $22.31 $21.49 2,000
2020-01-22 $22.63 $22.65 $22.42 $22.51 $21.68 103,377
2020-01-21 $22.80 $22.88 $22.33 $22.37 $21.55 12,437
2020-01-17 $22.74 $23.03 $22.74 $23.03 $22.18 3,346
2020-01-16 $22.55 $22.67 $22.55 $22.67 $21.83 1,528
2020-01-15 $22.60 $22.73 $22.41 $22.41 $21.59 11,966
2020-01-14 $22.79 $22.79 $22.63 $22.71 $21.87 1,100
2020-01-13 $23.36 $23.42 $23.07 $23.10 $22.25 8,133
2020-01-10 $23.15 $23.30 $23.13 $23.23 $22.37 1,000
2020-01-09 $23.13 $23.23 $22.96 $23.18 $22.33 3,700
2020-01-08 $22.75 $22.91 $22.68 $22.86 $22.01 4,900
2020-01-07 $22.77 $22.77 $22.73 $22.73 $21.89 300
2020-01-06 $22.52 $22.63 $22.48 $22.63 $21.79 3,509
2020-01-03 $22.64 $22.67 $22.40 $22.62 $21.78 4,110
2020-01-02 $22.93 $23.12 $22.86 $22.93 $22.08 4,522
2019-12-31 $22.99 $22.99 $22.73 $22.82 $21.97 1,659
2019-12-30 $23.29 $23.29 $22.86 $22.99 $22.14 10,249
2019-12-27 $23.85 $23.85 $23.25 $23.25 $22.39 7,870
2019-12-26 $23.28 $23.87 $23.28 $23.68 $22.80 8,110
2019-12-24 $22.98 $23.51 $22.98 $23.20 $22.34 2,232
2019-12-23 $22.50 $22.89 $22.50 $22.87 $22.03 5,900
2019-12-20 $21.91 $22.28 $21.91 $22.24 $21.42 3,636
2019-12-19 $21.63 $22.06 $21.63 $21.90 $21.09 107,326
2019-12-18 $21.60 $21.87 $21.60 $21.77 $20.96 2,800
2019-12-17 $21.40 $21.42 $21.17 $21.42 $20.63 8,700
2019-12-16 $21.54 $21.55 $21.46 $21.48 $20.69 1,900
2019-12-13 $21.34 $21.65 $21.34 $21.42 $20.55 4,900
2019-12-12 $20.66 $21.12 $20.65 $21.00 $20.15 8,500
2019-12-11 $20.67 $20.69 $20.52 $20.58 $19.74 498
2019-12-10 $20.87 $20.87 $20.49 $20.51 $19.68 4,400
2019-12-09 $20.73 $20.93 $20.72 $20.89 $20.04 5,700
2019-12-06 $20.50 $20.66 $20.43 $20.63 $19.79 8,100
2019-12-05 $20.17 $20.24 $20.17 $20.18 $19.36 1,800
2019-12-04 $19.93 $20.12 $19.93 $20.04 $19.23 1,100
2019-12-03 $19.69 $19.72 $19.55 $19.67 $18.87 4,800
2019-12-02 $20.28 $20.28 $19.91 $19.95 $19.14 2,747
2019-11-29 $20.37 $20.52 $20.30 $20.30 $19.48 3,633
2019-11-27 $19.96 $20.51 $19.96 $20.50 $19.67 5,394
2019-11-26 $19.83 $20.00 $19.80 $20.00 $19.19 2,630
2019-11-25 $19.66 $20.00 $19.66 $19.97 $19.16 3,311
2019-11-22 $19.53 $19.65 $19.50 $19.63 $18.83 6,320
2019-11-21 $19.39 $19.46 $19.39 $19.44 $18.66 1,800
2019-11-20 $18.92 $19.40 $18.92 $19.37 $18.59 3,777
2019-11-19 $18.72 $18.93 $18.72 $18.93 $18.16 1,224
2019-11-18 $18.82 $18.82 $18.72 $18.73 $17.97 1,100
2019-11-15 $19.04 $19.12 $19.02 $19.02 $18.25 9,100
2019-11-14 $18.83 $19.01 $18.83 $18.87 $18.11 4,300
2019-11-13 $18.77 $18.77 $18.77 $18.77 $18.01 97
2019-11-12 $18.77 $18.78 $18.66 $18.78 $18.02 1,100
2019-11-11 $18.60 $18.81 $18.47 $18.79 $18.03 5,821
2019-11-08 $18.83 $18.83 $18.71 $18.78 $18.02 4,700
2019-11-07 $18.85 $19.13 $18.85 $18.95 $18.18 4,441
2019-11-06 $19.02 $19.02 $18.80 $18.80 $18.04 2,100
2019-11-05 $19.06 $19.16 $19.03 $19.09 $18.31 5,935
2019-11-04 $18.96 $19.06 $18.94 $19.06 $18.29 3,700
2019-11-01 $19.11 $19.11 $18.65 $18.74 $17.98 9,010
2019-10-31 $19.00 $19.00 $18.81 $18.81 $18.05 1,390
2019-10-30 $18.92 $19.03 $18.83 $19.03 $18.25 4,585
2019-10-29 $18.82 $19.08 $18.72 $19.05 $18.28 7,947
2019-10-28 $19.46 $19.52 $18.88 $18.88 $18.11 24,243
2019-10-25 $19.42 $19.48 $19.24 $19.28 $18.50 13,042
2019-10-24 $19.19 $19.31 $19.19 $19.25 $18.47 2,700
2019-10-23 $19.08 $19.16 $19.08 $19.14 $18.37 4,454
2019-10-22 $19.50 $19.50 $19.16 $19.17 $18.40 2,106
2019-10-21 $19.40 $19.49 $19.37 $19.42 $18.64 1,000
2019-10-18 $19.59 $19.59 $19.25 $19.31 $18.52 7,043
2019-10-17 $19.70 $19.75 $19.54 $19.54 $18.75 3,827
2019-10-16 $19.79 $19.80 $19.47 $19.54 $18.74 282,266
2019-10-15 $19.71 $19.83 $19.65 $19.79 $18.99 1,700
2019-10-14 $19.77 $19.77 $19.63 $19.63 $18.83 1,000
2019-10-11 $20.01 $20.01 $19.87 $19.87 $19.07 7,500
2019-10-10 $19.42 $19.73 $19.39 $19.73 $18.93 2,942
2019-10-09 $19.25 $19.30 $19.14 $19.28 $18.50 1,000
2019-10-08 $19.55 $19.55 $19.17 $19.17 $18.40 1,200
2019-10-07 $19.90 $20.02 $19.81 $19.81 $19.01 916
2019-10-04 $19.61 $19.89 $19.61 $19.89 $19.09 4,275
2019-10-03 $19.28 $19.61 $19.24 $19.61 $18.82 834
2019-10-02 $19.18 $19.46 $19.18 $19.46 $18.67 1,127
2019-10-01 $19.67 $19.67 $19.48 $19.48 $18.69 1,014
2019-09-30 $19.60 $19.62 $19.42 $19.62 $18.82 3,673
2019-09-27 $19.72 $19.72 $19.58 $19.58 $18.78 2,200
2019-09-26 $19.42 $19.47 $19.38 $19.38 $18.59 2,819
2019-09-25 $19.01 $19.42 $19.00 $19.42 $18.63 2,908
2019-09-24 $19.40 $19.40 $19.18 $19.18 $18.40 1,074
2019-09-23 $19.46 $19.48 $19.42 $19.42 $18.63 6,400
2019-09-20 $19.77 $19.77 $19.59 $19.67 $18.87 1,934
2019-09-19 $19.56 $19.83 $19.46 $19.77 $18.97 10,217
2019-09-18 $19.59 $19.60 $19.35 $19.58 $18.78 5,100
2019-09-17 $19.52 $19.66 $19.52 $19.64 $18.84 1,482
2019-09-16 $19.48 $19.65 $19.48 $19.64 $18.84 1,100
2019-09-13 $19.75 $19.75 $19.38 $19.38 $18.60 967
2019-09-12 $19.65 $19.72 $19.63 $19.63 $18.83 3,500
2019-09-11 $19.46 $19.59 $19.46 $19.59 $18.80 2,093
2019-09-10 $19.67 $19.67 $19.42 $19.47 $18.68 3,909
2019-09-09 $20.16 $20.16 $19.52 $19.58 $18.79 17,979
2019-09-06 $20.24 $20.34 $19.91 $19.91 $19.10 15,683
2019-09-05 $19.70 $20.07 $19.70 $20.03 $19.22 17,000
2019-09-04 $19.00 $19.68 $19.00 $19.44 $18.65 8,378
2019-09-03 $19.32 $19.33 $18.77 $18.86 $18.10 18,067
2019-08-30 $19.74 $19.74 $19.34 $19.34 $18.55 9,855
2019-08-29 $19.89 $19.89 $19.49 $19.60 $18.80 18,761
2019-08-28 $19.98 $20.00 $19.83 $19.83 $19.03 10,561
2019-08-27 $20.57 $20.57 $20.00 $20.00 $19.19 8,035
2019-08-26 $20.66 $20.67 $20.38 $20.38 $19.56 3,002
2019-08-23 $21.02 $21.04 $20.53 $20.53 $19.70 13,116
2019-08-22 $21.02 $21.15 $20.97 $21.11 $20.26 49,837
2019-08-21 $20.97 $21.09 $20.97 $21.09 $20.23 5,316
2019-08-20 $20.50 $20.79 $20.50 $20.63 $19.80 1,659
2019-08-19 $21.78 $21.78 $20.51 $20.51 $19.68 15,401
2019-08-16 $21.58 $21.73 $21.46 $21.54 $20.67 8,836
2019-08-15 $21.24 $21.50 $21.15 $21.38 $20.52 12,799
2019-08-14 $21.43 $21.48 $20.89 $20.96 $20.11 16,875
2019-08-13 $22.10 $22.24 $21.60 $21.60 $20.72 75,240
2019-08-12 $22.79 $22.80 $21.00 $21.60 $20.72 69,138
2019-08-09 $27.38 $28.45 $27.38 $28.45 $27.30 10,602
2019-08-08 $27.19 $27.57 $26.96 $27.53 $26.41 4,335
2019-08-07 $26.26 $26.64 $26.26 $26.59 $25.51 2,708
2019-08-06 $26.74 $26.74 $26.60 $26.64 $25.56 5,364
2019-08-05 $26.37 $26.60 $26.20 $26.27 $25.21 4,981
2019-08-02 $27.13 $27.25 $26.83 $27.21 $26.10 8,460
2019-08-01 $27.45 $27.80 $27.38 $27.49 $26.38 2,716
2019-07-31 $28.05 $28.07 $27.70 $27.70 $26.58 5,163
2019-07-30 $28.33 $28.33 $28.13 $28.13 $26.99 1,077
2019-07-29 $28.30 $28.50 $28.30 $28.50 $27.35 2,644
2019-07-26 $27.72 $28.37 $27.72 $28.37 $27.22 1,771
2019-07-25 $27.90 $27.93 $27.69 $27.69 $26.57 2,235
2019-07-24 $27.50 $27.93 $27.50 $27.93 $26.80 2,317
2019-07-23 $27.53 $27.62 $27.24 $27.50 $26.38 1,713
2019-07-22 $27.87 $27.87 $27.48 $27.48 $26.36 519,070
2019-07-19 $28.26 $28.26 $27.77 $27.77 $26.64 4,028
2019-07-18 $28.32 $28.32 $27.98 $28.23 $27.08 513
2019-07-17 $28.49 $28.49 $28.27 $28.27 $27.13 2,048
2019-07-16 $28.58 $28.58 $28.26 $28.32 $27.17 1,454
2019-07-15 $28.97 $28.98 $28.38 $28.38 $27.22 5,418
2019-07-12 $28.74 $29.00 $28.74 $28.99 $27.81 4,945
2019-07-11 $28.89 $29.00 $28.75 $28.86 $27.69 3,359
2019-07-10 $28.86 $28.86 $28.51 $28.81 $27.64 942
2019-07-09 $28.09 $28.49 $28.09 $28.49 $27.34 15,175
2019-07-08 $28.13 $28.31 $28.13 $28.27 $27.12 3,590
2019-07-05 $27.90 $28.21 $27.90 $28.18 $27.04 811
2019-07-03 $27.92 $28.11 $27.92 $28.09 $26.95 824
2019-07-02 $27.97 $28.04 $27.97 $28.04 $26.90 934
2019-07-01 $28.36 $28.36 $27.77 $27.82 $26.69 978
2019-06-28 $27.66 $27.66 $27.66 $27.66 $26.53 62
2019-06-27 $27.14 $27.35 $27.04 $27.28 $26.17 4,569
2019-06-26 $27.38 $27.38 $27.08 $27.08 $25.98 363
2019-06-25 $27.30 $27.35 $27.27 $27.27 $26.16 346
2019-06-24 $27.38 $27.38 $27.24 $27.38 $26.27 5,273
2019-06-21 $27.42 $27.50 $27.37 $27.49 $26.37 569
2019-06-20 $27.60 $27.60 $27.15 $27.46 $26.34 1,396
2019-06-19 $27.12 $27.12 $26.88 $27.07 $25.97 5,001
2019-06-18 $26.99 $27.22 $26.99 $27.05 $25.95 3,713
2019-06-17 $26.60 $26.79 $26.60 $26.73 $25.65 1,006
2019-06-14 $26.99 $26.99 $26.83 $26.83 $25.53 272
2019-06-13 $27.32 $27.36 $26.84 $27.36 $26.04 795
2019-06-12 $26.01 $27.32 $26.01 $27.32 $26.00 9,867
2019-06-11 $25.75 $26.26 $25.71 $26.26 $24.98 1,981
2019-06-10 $25.47 $25.48 $25.46 $25.48 $24.24 481
2019-06-07 $25.10 $25.10 $25.07 $25.07 $23.85 362
2019-06-06 $24.68 $24.81 $24.68 $24.81 $23.61 163
2019-06-05 $24.48 $24.60 $24.48 $24.60 $23.41 1,300
2019-06-04 $24.19 $24.44 $24.13 $24.44 $23.26 1,347
2019-06-03 $24.31 $24.31 $24.10 $24.10 $22.93 920
2019-05-31 $24.09 $24.13 $24.09 $24.13 $22.96 103
2019-05-30 $24.11 $24.31 $24.11 $24.17 $23.00 513
2019-05-29 $24.06 $24.21 $24.06 $24.06 $22.89 410
2019-05-28 $24.65 $24.97 $24.52 $24.52 $23.33 6,879
2019-05-24 $24.37 $24.61 $24.30 $24.61 $23.41 212
2019-05-23 $23.94 $24.14 $23.94 $24.14 $22.97 707
2019-05-22 $24.45 $24.45 $24.30 $24.30 $23.12 273
2019-05-21 $24.42 $24.42 $24.42 $24.42 $23.23 55
2019-05-20 $23.85 $23.97 $23.85 $23.97 $22.80 448
2019-05-17 $24.06 $24.09 $23.98 $23.98 $22.81 280
2019-05-16 $24.32 $24.52 $24.32 $24.48 $23.29 5,140
2019-05-15 $24.00 $24.00 $23.94 $23.94 $22.78 165
2019-05-14 $23.56 $23.56 $23.56 $23.56 $22.42 0
2019-05-13 $23.26 $23.26 $23.17 $23.17 $22.04 934
2019-05-10 $23.77 $23.84 $23.71 $23.84 $22.69 382
2019-05-09 $23.32 $23.81 $23.32 $23.81 $22.66 1,074
2019-05-08 $23.70 $23.77 $23.68 $23.68 $22.53 2,637
2019-05-07 $23.75 $23.75 $23.35 $23.35 $22.21 707
2019-05-06 $23.71 $24.18 $23.71 $24.07 $22.90 3,320
2019-05-03 $23.92 $24.25 $23.92 $24.19 $23.01 1,263
2019-05-02 $22.29 $22.36 $22.24 $22.36 $21.27 1,329
2019-05-01 $22.28 $22.29 $22.24 $22.29 $21.21 685
2019-04-30 $22.27 $22.38 $22.15 $22.36 $21.27 2,557
2019-04-29 $22.31 $22.31 $22.22 $22.25 $21.17 1,786
2019-04-26 $22.25 $22.35 $22.25 $22.31 $21.23 1,385
2019-04-25 $22.43 $22.46 $21.59 $22.34 $21.26 8,859
2019-04-24 $23.64 $23.64 $22.65 $22.65 $21.55 1,785
2019-04-23 $23.31 $23.64 $23.31 $23.64 $22.50 428
2019-04-22 $23.17 $23.41 $23.17 $23.37 $22.23 694
2019-04-18 $23.85 $23.85 $23.34 $23.34 $22.21 843
2019-04-17 $23.88 $24.01 $23.85 $23.85 $22.69 893
2019-04-16 $23.97 $23.99 $23.88 $23.88 $22.72 2,279
2019-04-15 $23.66 $24.00 $23.66 $24.00 $22.84 2,610
2019-04-12 $23.57 $23.68 $23.53 $23.66 $22.51 1,687
2019-04-11 $23.41 $23.41 $23.41 $23.41 $22.28 111
2019-04-10 $23.66 $23.72 $23.66 $23.72 $22.57 161
2019-04-09 $23.45 $23.45 $23.45 $23.45 $22.31 125
2019-04-08 $23.47 $23.80 $23.47 $23.80 $22.65 1,996
2019-04-05 $23.51 $23.51 $23.51 $23.51 $22.37 139
2019-04-04 $23.26 $23.28 $23.09 $23.28 $22.15 7,913
2019-04-03 $23.78 $23.78 $23.47 $23.47 $22.33 2,653
2019-04-02 $23.84 $23.84 $23.55 $23.55 $22.41 144
2019-04-01 $23.93 $23.93 $23.93 $23.93 $22.76 37
2019-03-29 $23.54 $23.70 $23.54 $23.69 $22.54 971
2019-03-28 $22.96 $23.31 $22.96 $23.31 $22.18 431
2019-03-27 $23.59 $23.59 $22.84 $22.96 $21.85 1,824
2019-03-26 $24.14 $24.23 $23.66 $23.69 $22.54 834
2019-03-25 $23.79 $24.07 $23.79 $24.00 $22.83 2,758
2019-03-22 $24.54 $24.54 $23.92 $23.93 $22.76 13,164
2019-03-21 $24.64 $24.70 $24.64 $24.64 $23.44 1,525
2019-03-20 $24.56 $24.78 $24.56 $24.72 $23.52 5,644
2019-03-19 $24.83 $24.98 $24.50 $24.50 $23.31 1,993
2019-03-18 $24.53 $24.76 $24.53 $24.76 $23.56 7,446
2019-03-15 $24.19 $24.47 $24.19 $24.45 $23.26 706
2019-03-14 $24.33 $24.33 $24.11 $24.14 $22.97 1,785
2019-03-13 $24.33 $24.44 $24.33 $24.44 $23.26 298
2019-03-12 $23.96 $24.13 $23.87 $23.91 $22.75 2,136
2019-03-11 $23.24 $23.91 $23.24 $23.91 $22.75 434
2019-03-08 $22.60 $23.09 $22.60 $23.09 $21.97 60,306
2019-03-07 $23.16 $23.16 $22.89 $22.92 $21.80 2,630
2019-03-06 $23.45 $23.45 $23.28 $23.30 $22.17 1,185
2019-03-05 $23.85 $23.96 $23.83 $23.86 $22.70 9,126
2019-03-04 $23.74 $23.92 $23.56 $23.76 $22.60 5,008
2019-03-01 $24.31 $24.31 $23.71 $23.71 $22.55 13,059
2019-02-28 $24.11 $24.33 $24.02 $24.15 $22.98 7,691
2019-02-27 $23.84 $24.35 $23.75 $24.20 $23.02 3,491
2019-02-26 $23.44 $23.44 $23.39 $23.39 $22.26 3,611
2019-02-25 $23.71 $23.71 $23.55 $23.55 $22.41 173,001
2019-02-22 $23.42 $23.70 $23.34 $23.70 $22.55 7,401
2019-02-21 $23.26 $23.28 $23.13 $23.23 $22.10 1,693
2019-02-20 $23.54 $23.56 $23.30 $23.30 $22.17 16,576
2019-02-19 $23.71 $23.71 $23.37 $23.37 $22.24 1,125
2019-02-15 $23.77 $23.82 $23.77 $23.82 $22.66 152
2019-02-14 $23.58 $23.78 $23.55 $23.78 $22.62 3,306
2019-02-13 $24.06 $24.06 $23.69 $23.72 $22.57 3,231
2019-02-12 $23.77 $24.08 $23.77 $23.98 $22.82 3,777
2019-02-11 $23.51 $23.66 $23.30 $23.58 $22.44 3,384
2019-02-08 $23.34 $23.40 $23.05 $23.40 $22.27 3,226
2019-02-07 $23.59 $23.66 $23.13 $23.49 $22.35 8,918
2019-02-06 $24.04 $24.04 $23.77 $23.78 $22.63 3,146
2019-02-05 $24.46 $24.46 $24.18 $24.23 $23.05 10,577
2019-02-04 $23.89 $24.22 $23.82 $24.22 $23.04 8,095
2019-02-01 $23.84 $24.00 $23.84 $23.99 $22.82 85,127
2019-01-31 $23.76 $24.01 $23.76 $24.01 $22.84 88,522
2019-01-30 $23.44 $23.80 $23.34 $23.68 $22.53 4,555
2019-01-29 $23.38 $23.39 $23.20 $23.36 $22.23 4,563
2019-01-28 $22.68 $23.25 $22.68 $23.24 $22.11 11,078
2019-01-25 $23.00 $23.07 $22.99 $23.02 $21.91 56,326
2019-01-24 $22.63 $22.70 $22.55 $22.63 $21.53 9,126
2019-01-23 $22.34 $22.47 $22.29 $22.34 $21.26 20,185
2019-01-22 $22.30 $22.35 $22.13 $22.13 $21.06 862
2019-01-18 $22.52 $22.86 $22.52 $22.86 $21.75 904
2019-01-17 $22.42 $22.44 $22.29 $22.44 $21.35 496
2019-01-16 $22.52 $22.66 $22.46 $22.46 $21.37 2,206
2019-01-15 $22.52 $22.52 $22.49 $22.50 $21.41 387
2019-01-14 $22.37 $22.51 $22.37 $22.37 $21.29 211
2019-01-11 $22.39 $22.50 $22.39 $22.48 $21.39 3,326
2019-01-10 $22.15 $22.45 $22.14 $22.45 $21.36 1,680
2019-01-09 $22.18 $22.38 $22.18 $22.32 $21.24 1,270
2019-01-08 $21.44 $21.68 $21.44 $21.68 $20.63 1,255
2019-01-07 $21.26 $21.66 $21.26 $21.66 $20.61 1,640
2019-01-04 $20.78 $21.17 $20.78 $21.16 $20.13 2,923
2019-01-03 $20.22 $20.24 $20.02 $20.24 $19.25 517
2019-01-02 $20.28 $20.29 $20.28 $20.29 $19.31 179
2018-12-31 $19.93 $20.12 $19.86 $20.12 $19.14 485
2018-12-28 $19.87 $20.04 $19.59 $19.84 $18.87 5,366
2018-12-27 $19.04 $19.62 $19.04 $19.62 $18.66 1,720
2018-12-26 $18.47 $19.33 $18.34 $19.33 $18.39 4,099
2018-12-24 $19.03 $19.05 $18.45 $18.45 $17.56 2,110
2018-12-21 $19.36 $19.36 $19.09 $19.09 $18.16 1,384
2018-12-20 $19.98 $20.02 $19.55 $19.56 $18.61 7,436
2018-12-19 $20.26 $20.58 $19.85 $19.85 $18.89 6,430
2018-12-18 $20.11 $20.27 $20.11 $20.20 $19.22 3,341
2018-12-17 $20.64 $20.64 $20.04 $20.04 $19.04 3,287
2018-12-14 $20.82 $20.95 $20.80 $20.83 $19.79 1,688
2018-12-13 $21.16 $21.16 $21.14 $21.14 $20.09 361
2018-12-12 $21.74 $21.81 $21.65 $21.65 $20.58 2,490
2018-12-11 $21.55 $21.56 $21.33 $21.39 $20.33 1,477
2018-12-10 $21.36 $21.41 $21.18 $21.18 $20.13 770
2018-12-07 $21.61 $21.61 $21.42 $21.42 $20.36 276
2018-12-06 $21.36 $21.62 $21.30 $21.62 $20.55 2,487
2018-12-04 $22.38 $22.38 $21.89 $21.89 $20.80 3,942
2018-12-03 $22.40 $22.40 $22.40 $22.40 $21.28 2,137
2018-11-30 $21.81 $21.81 $21.73 $21.73 $20.65 409
2018-11-29 $21.91 $21.96 $21.85 $21.96 $20.87 942
2018-11-28 $21.00 $21.00 $20.99 $20.99 $19.95 1,406
2018-11-27 $21.15 $21.15 $21.15 $21.15 $20.10 181
2018-11-26 $21.27 $21.27 $21.27 $21.27 $20.21 6
2018-11-23 $21.27 $21.27 $21.27 $21.27 $20.21 0
2018-11-21 $21.27 $21.27 $21.27 $21.27 $20.21 805
2018-11-20 $21.32 $21.34 $21.01 $21.15 $20.10 4,377
2018-11-19 $21.81 $21.81 $21.81 $21.81 $20.73 220
2018-11-16 $21.88 $22.08 $21.88 $22.08 $20.98 1,661
2018-11-15 $21.76 $21.88 $21.73 $21.88 $20.79 499
2018-11-14 $21.31 $21.31 $21.31 $21.31 $20.25 260
2018-11-13 $21.45 $21.45 $21.33 $21.33 $20.27 424
2018-11-12 $21.47 $21.49 $21.47 $21.49 $20.42 211
2018-11-09 $21.85 $21.85 $21.85 $21.85 $20.77 421
2018-11-08 $22.37 $22.37 $22.22 $22.22 $21.12 1,949
2018-11-07 $22.64 $22.64 $22.59 $22.59 $21.47 726
2018-11-06 $22.58 $22.58 $22.45 $22.46 $21.35 2,179
2018-11-05 $22.82 $22.82 $22.82 $22.82 $21.69 946
2018-11-02 $22.90 $22.90 $22.75 $22.75 $21.62 467
2018-11-01 $21.77 $22.17 $21.77 $22.17 $21.07 1,895
2018-10-31 $20.96 $21.11 $20.92 $21.11 $20.06 2,036
2018-10-30 $20.48 $20.78 $20.48 $20.78 $19.75 3,174
2018-10-29 $20.06 $20.06 $20.06 $20.06 $19.06 1,173
2018-10-26 $20.20 $20.69 $20.17 $20.69 $19.66 1,961
2018-10-25 $20.20 $20.70 $20.20 $20.70 $19.67 756
2018-10-24 $20.39 $20.41 $20.00 $20.00 $19.01 6,644
2018-10-23 $20.33 $20.59 $20.30 $20.58 $19.56 1,701
2018-10-22 $20.88 $21.02 $20.88 $21.02 $19.98 1,219
2018-10-19 $21.00 $21.04 $20.91 $20.98 $19.93 1,805
2018-10-18 $21.09 $21.09 $20.79 $20.79 $19.76 1,268
2018-10-17 $21.36 $21.46 $21.26 $21.35 $20.29 2,739
2018-10-16 $21.49 $21.55 $21.44 $21.55 $20.48 6,690
2018-10-15 $21.10 $21.42 $21.00 $21.20 $20.15 5,944
2018-10-12 $21.23 $21.23 $21.01 $21.22 $20.17 2,567
2018-10-11 $21.06 $21.07 $20.77 $20.84 $19.81 1,887
2018-10-10 $21.93 $21.93 $21.25 $21.25 $20.20 2,061
2018-10-09 $22.28 $22.28 $22.28 $22.28 $21.17 194
2018-10-08 $22.07 $22.28 $21.94 $22.28 $21.17 5,341
2018-10-05 $22.17 $22.44 $21.93 $21.97 $20.88 4,995
2018-10-04 $22.94 $22.94 $22.11 $22.27 $21.17 4,110
2018-10-03 $23.36 $23.71 $23.25 $23.25 $22.09 3,039
2018-10-02 $22.42 $23.15 $22.42 $23.06 $21.92 5,266
2018-10-01 $22.59 $22.76 $22.57 $22.64 $21.52 8,440
2018-09-28 $22.70 $22.70 $22.45 $22.51 $21.39 2,990
2018-09-27 $23.19 $23.33 $22.92 $22.92 $21.78 2,958
2018-09-26 $23.21 $23.44 $23.17 $23.30 $22.14 4,411
2018-09-25 $22.84 $23.33 $22.82 $23.25 $22.10 6,998
2018-09-24 $23.27 $23.40 $23.09 $23.09 $21.94 16,740
2018-09-21 $23.37 $23.67 $23.27 $23.39 $22.23 17,199
2018-09-20 $22.62 $23.40 $22.62 $23.38 $22.22 8,920
2018-09-19 $21.99 $22.39 $21.99 $22.39 $21.28 4,873
2018-09-18 $21.87 $22.10 $21.87 $21.97 $20.88 12,840
2018-09-17 $21.35 $21.73 $21.35 $21.73 $20.65 18,033
2018-09-14 $21.40 $21.42 $21.27 $21.41 $20.35 14,278
2018-09-13 $21.55 $21.79 $21.32 $21.35 $20.29 23,504
2018-09-12 $21.10 $21.30 $21.10 $21.26 $20.21 2,969
2018-09-11 $21.16 $21.16 $20.97 $21.05 $20.00 14,864
2018-09-10 $21.67 $21.71 $21.39 $21.39 $20.33 1,761
2018-09-07 $21.64 $21.93 $21.64 $21.67 $20.59 10,014
2018-09-06 $21.49 $21.72 $21.49 $21.65 $20.58 4,710
2018-09-05 $21.09 $21.28 $20.93 $21.28 $20.22 19,446
2018-09-04 $22.00 $22.00 $21.13 $21.21 $20.16 6,164
2018-08-31 $21.17 $22.09 $21.17 $22.09 $20.99 14,229
2018-08-30 $22.49 $22.49 $21.13 $21.16 $20.11 20,100
2018-08-29 $23.15 $23.15 $22.89 $22.90 $21.76 1,943
2018-08-28 $23.47 $23.47 $23.12 $23.16 $22.01 4,609
2018-08-27 $23.43 $23.55 $23.41 $23.45 $22.28 6,705
2018-08-24 $23.21 $23.21 $23.14 $23.14 $21.99 1,120
2018-08-23 $23.13 $23.17 $22.98 $22.98 $21.84 1,858
2018-08-22 $22.68 $23.01 $22.53 $23.01 $21.87 8,591
2018-08-21 $22.50 $22.50 $22.50 $22.50 $21.38 647
2018-08-20 $22.41 $22.41 $22.13 $22.36 $21.25 4,435
2018-08-17 $22.62 $22.62 $22.19 $22.28 $21.17 7,970
2018-08-16 $22.80 $22.80 $22.80 $22.80 $21.67 85
2018-08-15 $23.02 $23.02 $22.72 $22.80 $21.67 3,597
2018-08-14 $23.40 $23.47 $23.36 $23.43 $22.27 7,862
2018-08-13 $23.80 $23.80 $23.11 $23.22 $22.06 753
2018-08-10 $24.10 $24.10 $23.81 $23.81 $22.63 1,738
2018-08-09 $24.67 $24.97 $24.67 $24.81 $23.57 2,432
2018-08-08 $24.08 $24.08 $24.08 $24.08 $22.89 480
2018-08-07 $25.11 $25.11 $24.45 $24.49 $23.27 35,484
2018-08-06 $24.65 $24.78 $24.65 $24.78 $23.55 27,335
2018-08-03 $24.56 $24.83 $24.56 $24.81 $23.58 1,369
2018-08-02 $24.29 $24.65 $24.28 $24.51 $23.29 77,196
2018-08-01 $25.07 $25.07 $25.07 $25.07 $23.83 403
2018-07-31 $25.13 $25.30 $25.13 $25.30 $24.04 13,268
2018-07-30 $25.50 $25.50 $25.13 $25.13 $23.88 31,123
2018-07-27 $25.80 $25.80 $25.36 $25.43 $24.17 2,566
2018-07-26 $25.43 $25.67 $25.43 $25.64 $24.37 4,680
2018-07-25 $25.20 $25.69 $25.19 $25.67 $24.40 13,422
2018-07-24 $25.28 $25.28 $25.26 $25.26 $24.01 12,133
2018-07-23 $25.04 $25.04 $24.90 $24.92 $23.68 961
2018-07-20 $25.31 $25.31 $25.29 $25.29 $24.04 850
2018-07-19 $24.86 $25.01 $24.86 $24.87 $23.64 3,623
2018-07-18 $24.61 $25.21 $24.60 $25.08 $23.84 3,881
2018-07-17 $24.44 $24.86 $24.44 $24.79 $23.56 17,241
2018-07-16 $24.18 $24.38 $24.18 $24.38 $23.17 1,956
2018-07-13 $24.14 $24.19 $24.13 $24.19 $22.99 4,474
2018-07-12 $24.19 $24.21 $24.18 $24.18 $22.98 12,759
2018-07-11 $23.79 $23.88 $23.75 $23.75 $22.57 1,090
2018-07-10 $24.33 $24.33 $24.06 $24.13 $22.93 1,012
2018-07-09 $24.14 $24.35 $24.14 $24.23 $23.03 15,063
2018-07-06 $23.89 $23.91 $23.83 $23.91 $22.72 681
2018-07-05 $23.55 $23.75 $23.37 $23.61 $22.44 480,921
2018-07-03 $23.05 $23.20 $23.05 $23.20 $22.05 2,650
2018-07-02 $22.55 $22.55 $22.40 $22.53 $21.41 2,321
2018-06-29 $23.36 $23.38 $22.81 $22.87 $21.74 27,748
2018-06-28 $23.06 $23.29 $23.05 $23.29 $22.13 7,319
2018-06-27 $23.99 $23.99 $22.93 $22.93 $21.79 1,379
2018-06-26 $24.10 $24.15 $23.94 $23.94 $22.75 430,160
2018-06-25 $24.54 $24.54 $23.97 $23.97 $22.78 1,481
2018-06-22 $24.79 $24.86 $24.70 $24.86 $23.62 2,055
2018-06-21 $25.76 $25.76 $24.68 $24.68 $23.46 44,414
2018-06-20 $24.16 $24.25 $24.05 $24.05 $22.86 377,695
2018-06-19 $23.86 $23.96 $23.86 $23.96 $22.77 1,180
2018-06-18 $24.48 $24.48 $23.90 $23.90 $22.52 4,512
2018-06-15 $24.90 $24.90 $24.68 $24.82 $23.39 3,216
2018-06-14 $25.71 $25.87 $25.26 $25.26 $23.80 4,611
2018-06-13 $26.28 $26.28 $25.91 $25.92 $24.43 13,925
2018-06-12 $26.30 $26.52 $26.30 $26.33 $24.81 1,663
2018-06-11 $26.75 $26.75 $26.51 $26.51 $24.98 2,060
2018-06-08 $26.18 $26.33 $25.95 $26.32 $24.80 8,890
2018-06-07 $26.65 $26.65 $25.91 $25.91 $24.42 876
2018-06-06 $26.56 $26.70 $26.56 $26.70 $25.16 1,970
2018-06-05 $26.39 $26.64 $26.33 $26.64 $25.10 1,135
2018-06-04 $25.75 $25.95 $25.75 $25.95 $24.45 970
2018-06-01 $25.54 $25.54 $25.54 $25.54 $24.07 229
2018-05-31 $25.36 $25.39 $25.36 $25.39 $23.93 500
2018-05-30 $25.49 $25.76 $25.49 $25.61 $24.13 12,311
2018-05-29 $25.98 $25.98 $25.55 $25.55 $24.08 4,981
2018-05-25 $26.71 $26.71 $26.71 $26.71 $25.17 6
2018-05-24 $26.57 $26.84 $26.57 $26.71 $25.17 48,754
2018-05-23 $26.64 $26.81 $26.64 $26.77 $25.22 1,854
2018-05-22 $27.02 $27.02 $26.92 $26.92 $25.37 1,609
2018-05-21 $27.01 $27.01 $27.00 $27.01 $25.45 1,230
2018-05-18 $27.15 $27.15 $26.90 $26.95 $25.40 4,422
2018-05-17 $26.94 $27.09 $26.94 $27.08 $25.52 4,159
2018-05-16 $26.70 $27.05 $26.70 $27.02 $25.46 4,064
2018-05-15 $26.03 $26.75 $26.03 $26.48 $24.95 13,666
2018-05-14 $27.09 $27.12 $26.38 $26.45 $24.93 25,900
2018-05-11 $27.75 $27.75 $27.15 $27.15 $25.59 1,441
2018-05-10 $27.31 $27.93 $27.25 $27.74 $26.14 34,801
2018-05-09 $27.25 $27.36 $27.23 $27.23 $25.66 16,879
2018-05-08 $27.87 $27.87 $26.71 $26.99 $25.43 40,852
2018-05-07 $27.95 $28.39 $27.95 $27.98 $26.37 5,600
2018-05-04 $28.14 $28.57 $28.03 $28.03 $26.42 1,493
2018-05-03 $29.08 $29.20 $28.25 $28.30 $26.67 115,272
2018-05-02 $29.70 $29.70 $29.14 $29.14 $27.46 245,179
2018-05-01 $29.65 $29.65 $29.65 $29.65 $27.94 408
2018-04-30 $29.93 $30.11 $29.93 $29.99 $28.26 4,691
2018-04-27 $29.67 $29.88 $29.63 $29.88 $28.16 978
2018-04-26 $29.79 $29.79 $29.63 $29.63 $27.92 1,902
2018-04-25 $29.66 $29.94 $29.66 $29.91 $28.19 2,200
2018-04-24 $30.36 $30.36 $30.16 $30.16 $28.42 701
2018-04-23 $30.18 $30.35 $30.18 $30.27 $28.53 3,124
2018-04-20 $30.32 $30.32 $30.05 $30.16 $28.42 2,559
2018-04-19 $31.04 $31.04 $30.43 $30.43 $28.68 6,101
2018-04-18 $30.83 $31.06 $30.82 $30.89 $29.11 165,486
2018-04-17 $30.03 $30.78 $30.03 $30.73 $28.96 20,840
2018-04-16 $30.50 $30.55 $30.16 $30.18 $28.44 196,523
2018-04-13 $30.43 $30.66 $30.38 $30.40 $28.65 8,175
2018-04-12 $30.54 $30.60 $30.44 $30.54 $28.78 193,719
2018-04-11 $30.71 $30.79 $30.39 $30.39 $28.64 5,306
2018-04-10 $30.66 $30.66 $30.55 $30.65 $28.88 5,201
2018-04-09 $30.65 $30.65 $30.26 $30.27 $28.53 4,209
2018-04-06 $30.45 $30.62 $30.41 $30.41 $28.66 3,365
2018-04-05 $30.80 $30.87 $30.73 $30.76 $28.99 2,253
2018-04-04 $29.75 $30.58 $29.75 $30.58 $28.82 3,356
2018-04-03 $30.44 $30.46 $30.21 $30.34 $28.59 4,694
2018-04-02 $30.33 $30.43 $30.18 $30.18 $28.44 3,008
2018-03-29 $30.14 $30.57 $30.00 $30.56 $28.80 4,181
2018-03-28 $30.03 $30.03 $29.96 $29.98 $28.25 1,473
2018-03-27 $30.45 $30.70 $30.37 $30.58 $28.81 5,806
2018-03-26 $30.54 $30.54 $30.26 $30.46 $28.70 4,264
2018-03-23 $30.19 $30.39 $29.95 $29.95 $28.22 2,846
2018-03-22 $30.53 $30.89 $30.34 $30.34 $28.59 7,250
2018-03-21 $31.00 $31.16 $30.97 $31.14 $29.35 109,520
2018-03-20 $31.09 $31.15 $31.02 $31.08 $29.29 257,599
2018-03-19 $31.40 $31.40 $30.91 $30.93 $29.15 3,133
2018-03-16 $31.72 $31.72 $31.72 $31.72 $29.89 87
2018-03-15 $31.83 $31.83 $31.81 $31.81 $29.98 2,630
2018-03-14 $32.32 $32.34 $32.19 $32.19 $30.34 10,638
2018-03-13 $32.34 $32.44 $32.17 $32.17 $30.32 3,849
2018-03-12 $32.52 $32.59 $32.49 $32.50 $30.63 3,649
2018-03-09 $32.42 $32.50 $32.39 $32.48 $30.61 13,113
2018-03-08 $31.43 $31.53 $31.43 $31.53 $29.71 310
2018-03-07 $31.53 $31.53 $31.37 $31.37 $29.56 198,752
2018-03-06 $31.64 $31.81 $31.56 $31.80 $29.97 39,437
2018-03-05 $30.86 $31.36 $30.86 $31.36 $29.56 1,487
2018-03-02 $31.00 $31.00 $30.80 $30.88 $29.10 1,612
2018-03-01 $31.68 $31.68 $31.16 $31.47 $29.66 11,720
2018-02-28 $31.90 $31.90 $31.61 $31.61 $29.79 195,441
2018-02-27 $31.93 $31.98 $31.42 $31.44 $29.63 1,664
2018-02-26 $32.08 $32.13 $32.01 $32.01 $30.16 128,937
2018-02-23 $31.78 $32.01 $31.78 $31.99 $30.15 638
2018-02-22 $31.81 $31.92 $31.60 $31.68 $29.85 6,830
2018-02-21 $31.84 $31.85 $31.66 $31.66 $29.84 1,400
2018-02-20 $30.99 $31.78 $30.99 $31.59 $29.77 9,563
2018-02-16 $31.32 $31.91 $31.32 $31.74 $29.91 2,219
2018-02-15 $31.40 $31.51 $31.23 $31.46 $29.65 7,646
2018-02-14 $30.04 $31.05 $29.90 $31.05 $29.26 11,107
2018-02-13 $29.93 $30.04 $29.93 $30.04 $28.31 657
2018-02-12 $29.30 $29.98 $29.30 $29.90 $28.18 3,514
2018-02-09 $29.59 $29.61 $28.25 $28.81 $27.15 6,815
2018-02-08 $29.98 $30.02 $29.20 $29.20 $27.52 10,387
2018-02-07 $30.66 $30.82 $30.20 $30.20 $28.46 2,931
2018-02-06 $29.75 $30.80 $29.75 $30.76 $28.99 3,182
2018-02-05 $31.03 $31.05 $30.00 $30.22 $28.48 10,509
2018-02-02 $32.00 $32.00 $31.06 $31.06 $29.27 236,816
2018-02-01 $32.75 $32.94 $32.62 $32.65 $30.77 4,638
2018-01-31 $32.53 $32.79 $32.53 $32.79 $30.90 2,153
2018-01-30 $32.30 $32.30 $32.00 $32.21 $30.35 5,342
2018-01-29 $32.57 $32.89 $32.49 $32.59 $30.71 7,017
2018-01-26 $32.52 $32.91 $32.52 $32.91 $31.01 10,230
2018-01-25 $32.45 $32.45 $32.30 $32.41 $30.54 7,032
2018-01-24 $32.58 $32.86 $32.38 $32.38 $30.51 5,897
2018-01-23 $32.46 $32.49 $32.38 $32.38 $30.52 189,301
2018-01-22 $32.48 $32.48 $32.29 $32.41 $30.54 8,748
2018-01-19 $32.28 $32.28 $32.13 $32.13 $30.28 5,973
2018-01-18 $32.22 $32.40 $32.20 $32.34 $30.48 10,629
2018-01-17 $32.36 $32.36 $32.19 $32.19 $30.34 23,161
2018-01-16 $32.13 $32.26 $32.03 $32.07 $30.22 20,367
2018-01-12 $31.70 $31.85 $31.67 $31.84 $30.01 2,655
2018-01-11 $31.21 $31.51 $31.21 $31.51 $29.69 18,996
2018-01-10 $30.94 $31.24 $30.94 $31.21 $29.41 18,145
2018-01-09 $31.32 $31.32 $31.16 $31.16 $29.36 2,600
2018-01-08 $31.18 $31.25 $31.05 $31.25 $29.45 4,808
2018-01-05 $31.27 $31.27 $31.20 $31.20 $29.40 2,105
2018-01-04 $31.12 $31.20 $31.09 $31.20 $29.40 1,455
2018-01-03 $30.85 $31.02 $30.85 $31.00 $29.21 11,611
2018-01-02 $30.60 $30.79 $30.50 $30.76 $28.99 21,773
2017-12-29 $30.23 $30.23 $30.18 $30.18 $28.44 62,043
2017-12-28 $30.62 $30.62 $30.25 $30.26 $28.52 2,290
2017-12-27 $30.33 $30.44 $30.33 $30.44 $28.62 4,437
2017-12-26 $30.18 $30.33 $30.18 $30.33 $28.51 666
2017-12-22 $30.45 $30.45 $30.32 $30.33 $28.51 2,912
2017-12-21 $30.22 $30.30 $30.18 $30.18 $28.37 64,323
2017-12-20 $30.10 $30.24 $30.10 $30.20 $28.39 186,886
2017-12-19 $30.15 $30.48 $30.14 $30.35 $28.53 108,190
2017-12-18 $30.25 $30.29 $30.19 $30.28 $28.23 5,561
2017-12-15 $30.00 $30.00 $29.76 $29.76 $27.74 3,911
2017-12-14 $30.07 $30.30 $29.98 $30.01 $27.98 11,685
2017-12-13 $29.95 $30.06 $29.95 $30.06 $28.02 5,122
2017-12-12 $29.16 $29.58 $29.16 $29.51 $27.51 43,050
2017-12-11 $28.97 $29.07 $28.92 $29.07 $27.10 3,958
2017-12-08 $28.69 $28.69 $28.69 $28.69 $26.75 108
2017-12-07 $27.95 $28.24 $27.95 $28.24 $26.32 1,057
2017-12-06 $27.65 $28.01 $27.65 $27.96 $26.07 144,178
2017-12-05 $28.04 $28.04 $28.04 $28.04 $26.14 251
2017-12-04 $28.21 $28.21 $28.18 $28.18 $26.27 269
2017-12-01 $28.13 $28.13 $28.05 $28.05 $26.15 383
2017-11-30 $27.55 $27.90 $27.55 $27.90 $26.01 254,781
2017-11-29 $27.77 $27.78 $27.68 $27.73 $25.85 1,127
2017-11-28 $28.01 $28.01 $27.78 $27.78 $25.90 282,568
2017-11-27 $28.07 $28.33 $28.01 $28.01 $26.11 7,330
2017-11-24 $27.89 $28.08 $27.89 $28.08 $26.18 638
2017-11-22 $27.82 $27.88 $27.82 $27.85 $25.96 2,547
2017-11-21 $27.64 $27.72 $27.64 $27.72 $25.84 2,184
2017-11-20 $27.20 $27.21 $27.12 $27.12 $25.28 3,292
2017-11-17 $27.44 $27.54 $27.44 $27.54 $25.67 1,131
2017-11-16 $27.00 $27.42 $27.00 $27.40 $25.54 1,906
2017-11-15 $26.30 $26.85 $26.06 $26.85 $25.03 5,071
2017-11-14 $27.03 $27.03 $26.43 $26.43 $24.63 4,938
2017-11-13 $27.72 $27.72 $27.37 $27.44 $25.58 1,078
2017-11-10 $27.80 $27.80 $27.78 $27.79 $25.91 11,661
2017-11-09 $27.98 $28.27 $27.98 $28.16 $26.25 3,601
2017-11-08 $28.10 $28.16 $28.04 $28.05 $26.15 21,182
2017-11-07 $28.53 $28.53 $28.12 $28.14 $26.23 2,468
2017-11-06 $28.20 $28.48 $28.20 $28.48 $26.55 17,195
2017-11-03 $28.02 $28.23 $28.01 $28.16 $26.25 31,841
2017-11-02 $27.57 $27.67 $27.57 $27.66 $25.79 8,235
2017-11-01 $27.76 $27.76 $27.40 $27.40 $25.54 2,812
2017-10-31 $27.26 $27.35 $27.24 $27.35 $25.50 27,376
2017-10-30 $27.32 $27.32 $27.17 $27.18 $25.34 2,551
2017-10-27 $27.40 $27.42 $27.24 $27.27 $25.42 7,585
2017-10-26 $27.40 $27.40 $27.25 $27.25 $25.40 3,034
2017-10-25 $27.56 $27.56 $27.09 $27.24 $25.39 4,843
2017-10-24 $27.63 $27.63 $27.48 $27.54 $25.67 1,866
2017-10-23 $26.93 $27.66 $26.93 $27.66 $25.79 867
2017-10-20 $27.03 $27.03 $27.02 $27.02 $25.19 1,204
2017-10-19 $26.94 $26.99 $26.90 $26.99 $25.16 1,100
2017-10-18 $27.26 $27.26 $27.12 $27.15 $25.31 66,732
2017-10-17 $27.00 $27.00 $26.99 $26.99 $25.16 1,210
2017-10-16 $27.62 $27.62 $27.16 $27.17 $25.33 8,623
2017-10-13 $27.42 $27.50 $27.41 $27.46 $25.59 147,442
2017-10-12 $27.72 $27.72 $27.26 $27.29 $25.44 149,366
2017-10-11 $27.90 $27.95 $27.90 $27.93 $26.04 801
2017-10-10 $27.83 $27.84 $27.83 $27.84 $25.95 1,680
2017-10-09 $27.80 $27.80 $27.71 $27.71 $25.83 387
2017-10-06 $27.79 $27.87 $27.79 $27.83 $25.94 3,405
2017-10-05 $28.02 $28.02 $27.96 $27.96 $26.07 3,950
2017-10-04 $27.81 $27.83 $27.76 $27.76 $25.88 780
2017-10-03 $27.54 $27.57 $27.51 $27.57 $25.70 3,751
2017-10-02 $27.40 $27.72 $27.40 $27.66 $25.79 3,811
2017-09-29 $27.23 $27.44 $27.21 $27.44 $25.58 1,424
2017-09-28 $26.97 $27.06 $26.93 $27.06 $25.23 37,500
2017-09-27 $27.00 $27.06 $26.83 $26.83 $25.01 4,710
2017-09-26 $27.22 $27.22 $27.22 $27.22 $25.38 0
2017-09-25 $27.22 $27.22 $27.22 $27.22 $25.38 100
2017-09-22 $27.36 $27.44 $27.35 $27.44 $25.58 3,400
2017-09-21 $27.15 $27.15 $27.15 $27.15 $25.31 400
2017-09-20 $27.34 $27.34 $27.34 $27.34 $25.49 363
2017-09-19 $27.01 $27.01 $27.01 $27.01 $25.18 0
2017-09-18 $27.02 $27.02 $27.01 $27.01 $25.18 1,030
2017-09-15 $27.00 $27.01 $27.00 $27.01 $25.18 500
2017-09-14 $27.00 $27.04 $27.00 $27.03 $25.20 4,761
2017-09-13 $26.99 $27.05 $26.97 $27.05 $25.22 1,950
2017-09-12 $26.94 $26.94 $26.94 $26.94 $25.11 1,229
2017-09-11 $26.57 $26.58 $26.50 $26.50 $24.70 4,927
2017-09-08 $26.20 $26.20 $26.20 $26.20 $24.42 250
2017-09-07 $26.40 $26.40 $26.40 $26.40 $24.61 177
2017-09-06 $25.99 $25.99 $25.99 $25.99 $24.23 249
2017-09-05 $26.85 $26.85 $25.99 $25.99 $24.23 9,700
2017-09-01 $25.86 $25.86 $25.86 $25.86 $24.11 1,180
2017-08-31 $25.84 $25.90 $25.84 $25.90 $24.14 350
2017-08-30 $25.57 $25.57 $25.57 $25.57 $23.84 0
2017-08-29 $25.57 $25.57 $25.57 $25.57 $23.84 1,920
2017-08-28 $25.71 $25.71 $25.67 $25.67 $23.93 1,280
2017-08-25 $25.73 $25.73 $25.73 $25.73 $23.99 108
2017-08-24 $25.45 $25.45 $25.45 $25.45 $23.72 0
2017-08-23 $25.44 $25.45 $25.44 $25.45 $23.72 1,900
2017-08-22 $25.31 $25.31 $25.26 $25.26 $23.55 200
2017-08-21 $25.06 $25.15 $25.06 $25.15 $23.45 1,083
2017-08-18 $25.09 $25.09 $25.01 $25.01 $23.32 2,100
2017-08-17 $25.15 $25.15 $25.15 $25.15 $23.45 148
2017-08-16 $25.21 $25.31 $25.21 $25.31 $23.59 7,300
2017-08-15 $25.12 $25.21 $25.12 $25.21 $23.50 5,300
2017-08-14 $24.90 $25.20 $24.89 $25.20 $23.49 16,200
2017-08-11 $24.43 $24.43 $24.42 $24.43 $22.77 30,755
2017-08-10 $24.18 $24.41 $24.18 $24.18 $22.54 11,935
2017-08-09 $24.38 $24.38 $24.38 $24.38 $22.73 1,000
2017-08-08 $24.85 $24.85 $24.85 $24.85 $23.17 4
2017-08-07 $24.83 $24.85 $24.83 $24.85 $23.17 900
2017-08-04 $25.23 $25.23 $25.00 $25.00 $23.31 200
2017-08-03 $25.69 $25.69 $25.69 $25.69 $23.95 100
2017-08-02 $25.69 $25.69 $25.69 $25.69 $23.95 100
2017-08-01 $25.79 $25.83 $25.69 $25.69 $23.95 10,000
2017-07-31 $26.03 $26.03 $26.03 $26.03 $24.27 2
2017-07-28 $25.92 $25.92 $25.91 $25.92 $24.16 140,701
2017-07-27 $26.00 $26.00 $25.77 $25.77 $24.02 83,389
2017-07-26 $25.91 $25.91 $25.87 $25.87 $24.12 84,952
2017-07-25 $25.99 $25.99 $25.99 $25.99 $24.23 100
2017-07-24 $25.99 $25.99 $25.99 $25.99 $24.23 100
2017-07-21 $26.00 $26.00 $26.00 $26.00 $24.24 55
2017-07-20 $26.00 $26.02 $26.00 $26.00 $24.24 42,549
2017-07-19 $25.82 $25.82 $25.82 $25.82 $24.07 809
2017-07-18 $26.06 $26.06 $26.06 $26.06 $24.29 100
2017-07-17 $26.06 $26.06 $26.06 $26.06 $24.29 100
2017-07-14 $26.12 $26.12 $26.06 $26.06 $24.29 434
2017-07-13 $26.16 $26.16 $26.01 $26.03 $24.27 572
2017-07-12 $26.18 $26.19 $26.18 $26.19 $24.42 578
2017-07-11 $25.60 $25.60 $25.60 $25.60 $23.87 3
2017-07-10 $25.55 $25.63 $25.55 $25.59 $23.86 1,230
2017-07-07 $25.56 $25.56 $25.56 $25.56 $23.83 100
2017-07-06 $25.71 $25.71 $25.56 $25.56 $23.83 4,400
2017-07-05 $25.74 $25.74 $25.74 $25.74 $24.00 582
2017-07-03 $25.91 $25.91 $25.78 $25.91 $24.15 80,522
2017-06-30 $25.31 $25.31 $25.31 $25.31 $23.59 100
2017-06-29 $25.31 $25.31 $25.31 $25.31 $23.59 700
2017-06-28 $25.45 $25.45 $25.45 $25.45 $23.73 200
2017-06-27 $25.50 $25.50 $25.49 $25.50 $23.77 12,101
2017-06-26 $25.83 $25.83 $25.83 $25.83 $24.08 49
2017-06-23 $25.78 $25.78 $25.75 $25.75 $24.00 7,561
2017-06-22 $25.73 $25.81 $25.73 $25.81 $24.06 59,061
2017-06-21 $24.89 $25.45 $24.89 $25.40 $23.68 84,702
2017-06-20 $25.95 $26.01 $25.76 $25.88 $24.13 13,763
2017-06-19 $25.91 $26.09 $25.91 $26.09 $24.31 134,706
2017-06-16 $25.42 $25.42 $25.42 $25.42 $23.68 100
2017-06-15 $25.37 $25.45 $25.37 $25.42 $23.68 41,005
2017-06-14 $26.21 $26.25 $25.80 $25.80 $24.04 245,323
2017-06-13 $25.97 $26.10 $25.95 $26.10 $24.32 4,203
2017-06-12 $26.00 $26.03 $26.00 $26.03 $24.25 849
2017-06-09 $26.60 $26.60 $26.18 $26.18 $24.39 50,919
2017-06-08 $26.50 $26.54 $26.50 $26.54 $24.73 1,800
2017-06-07 $26.77 $26.90 $26.52 $26.52 $24.71 1,427
2017-06-06 $26.73 $26.83 $26.73 $26.83 $25.00 1,984
2017-06-05 $26.80 $26.80 $26.57 $26.69 $24.87 2,348
2017-06-02 $26.86 $26.86 $26.73 $26.82 $24.99 11,886
2017-06-01 $26.46 $26.52 $26.46 $26.52 $24.71 6,380
2017-05-31 $26.36 $26.38 $26.36 $26.38 $24.58 1,258
2017-05-30 $26.77 $26.77 $26.53 $26.56 $24.75 3,759
2017-05-26 $26.78 $26.79 $26.78 $26.79 $24.96 2,200
2017-05-25 $26.60 $26.76 $26.55 $26.75 $24.92 12,252
2017-05-24 $26.29 $26.29 $26.29 $26.29 $24.50 400
2017-05-23 $26.16 $26.16 $26.16 $26.16 $24.37 404
2017-05-22 $26.28 $26.32 $26.16 $26.16 $24.37 3,628
2017-05-19 $25.96 $26.19 $25.96 $26.17 $24.38 1,702
2017-05-18 $25.46 $25.63 $25.38 $25.49 $23.75 6,358
2017-05-17 $26.85 $26.85 $26.53 $26.53 $24.72 5,352
2017-05-16 $26.81 $27.04 $26.80 $27.04 $25.19 7,954
2017-05-15 $26.74 $26.90 $26.74 $26.90 $25.06 5,782
2017-05-12 $26.41 $26.57 $26.41 $26.51 $24.70 7,726
2017-05-11 $26.33 $26.35 $26.25 $26.26 $24.47 1,530
2017-05-10 $26.25 $26.29 $26.24 $26.24 $24.45 5,462
2017-05-09 $26.04 $26.06 $26.02 $26.02 $24.24 7,010
2017-05-08 $26.18 $26.18 $25.97 $25.99 $24.22 5,038
2017-05-05 $25.60 $26.14 $25.60 $26.14 $24.36 13,759
2017-05-04 $25.30 $25.30 $25.19 $25.19 $23.47 4,212
2017-05-03 $25.31 $25.37 $25.31 $25.34 $23.61 5,615
2017-05-02 $25.25 $25.43 $25.19 $25.43 $23.69 11,115
2017-05-01 $25.13 $25.23 $25.13 $25.23 $23.51 9,371
2017-04-28 $25.07 $25.07 $24.96 $24.96 $23.26 546
2017-04-27 $25.09 $25.09 $24.94 $24.94 $23.24 1,225

iShares MSCI Argentina and Global Exposure ETF (AGT) News Headlines

Recent iShares MSCI Argentina and Global Exposure ETF (AGT) News
Similar Companies to iShares MSCI Argentina and Global Exposure ETF (AGT) 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.