iShares Evolved U.S. Financials ETF (IEFN) Exchange: BATS
Data as of May 9, 2025
$31.00 ($0.00) 0.00%
iShares Evolved U.S. Financials ETF - Daily Information
Click for more stock information on iShares Evolved U.S. Financials ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $31.00 |
Previous Close | $31.00 |
High | $31.00 |
Low | $31.00 |
Adjusted Open | $31.00 |
Previous Adjusted Close | $31.00 |
Adjusted High | $31.00 |
Adjusted Low | $31.00 |
About iShares Evolved U.S. Financials ETF (IEFN)
The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in U.S. listed common stock of large-, mid- and small-capitalization financial companies, as defined by a proprietary classification system. The classification process, which uses data analysis tools consisting, in part, of machine learning, natural language processing (“NLP”) and clustering algorithms to allocate companies to one or more sectors according to a new classification system, is forward looking and evolves as companies evolve. The eligible universe of securities that are part of the classification process includes U.S. listed common stock of large-, mid- and small-capitalization companies. Based on data and information in the company’s public filings (e.g., regulatory filings, etc.), a company is classified in one or more of the twelve defined sectors (each an “Evolved Sector”). Currently these public filings consist of several years of a company’s 10-Ks and S-1s (if no 10-Ks are available). While the Fund is actively managed, the Fund generally allocates its investments to securities of its Evolved Sector on a market capitalization basis (based on the available free floating capitalization). The classification system allows for a company to be classified into multiple sectors rather than being assigned solely to a single sector. The market capitalization of a single company will be allocated proportionally based on the one or more Evolved Sectors in which the company is classified. This reflects the multi-dimensional nature of these companies. Sector constituents are expected to evolve dynamically over time to reflect changing business models. BFA may exercise discretion in managing the classification process in limited instances. For example, a company may be excluded (or its inclusion limited) from an Evolved Sector, in part or whole, most commonly in response to position limit restrictions, limited liquidity of a particular security or the fit of a particular company in the Fund. This is different from traditional classification systems that typically will assign a company only to one sector and tend to group companies together on the basis of backward looking metrics like revenue. The Fund will not provide the same returns as a fund that tracks the financials sector as traditionally defined by other classification systems and as a result may not be appropriate for an investor seeking the same exposure as the financials sector as defined by such classification systems. As of July 31, 2019, there were twelve Evolved Sectors: Consumer Staples, Discretionary Spending, Energy, Financials, Healthcare Staples, Industrials, Innovative Healthcare, Media and Entertainment, Real Estate, Technology, Telecommunications and Utilities. Sector classifications are reviewed on a quarterly basis and may evolve over time. The Fund will hold common stock of those companies that fall into the Financials Evolved Sector which have economic characteristics that have been historically correlated with companies traditionally defined as financial companies. The Fund may also invest in other securities, including but not limited to, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund is an actively managed exchange-traded fund (“ETF”) and does not seek to replicate the performance of a specified index and may have a higher degree of portfolio turnover than such index funds. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in an industry or group of industries that constitute the financials sector. 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. Industry concentration designations are based on output of the classification methodology referenced above.
Invest in iShares Evolved U.S. Financials ETF (IEFN)
Historical Stock Data for iShares Evolved U.S. Financials ETF (IEFN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2022-08-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2022-08-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
2022-08-22 | $30.92 | $31.07 | $30.92 | $31.00 | $31.00 | 7,470 |
2022-08-19 | $31.07 | $31.07 | $31.00 | $31.04 | $31.04 | 1,029 |
2022-08-18 | $31.05 | $31.09 | $31.00 | $31.00 | $31.00 | 9,333 |
2022-08-17 | $30.88 | $31.02 | $30.88 | $31.02 | $31.02 | 13,846 |
2022-08-16 | $31.14 | $31.18 | $31.14 | $31.18 | $31.18 | 3,156 |
2022-08-15 | $30.92 | $31.02 | $30.89 | $31.02 | $31.02 | 721 |
2022-08-12 | $30.86 | $31.00 | $30.86 | $31.00 | $31.00 | 3,097 |
2022-08-11 | $30.62 | $30.62 | $30.59 | $30.59 | $30.59 | 1,163 |
2022-08-10 | $30.36 | $30.37 | $30.28 | $30.32 | $30.32 | 1,787 |
2022-08-09 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 38 |
2022-08-08 | $29.82 | $29.82 | $29.61 | $29.61 | $29.61 | 768 |
2022-08-05 | $29.43 | $29.60 | $29.43 | $29.58 | $29.58 | 1,372 |
2022-08-04 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 377 |
2022-08-03 | $29.24 | $29.54 | $29.24 | $29.54 | $29.54 | 377 |
2022-08-02 | $29.20 | $29.20 | $29.08 | $29.08 | $29.08 | 6,865 |
2022-08-01 | $29.46 | $29.46 | $29.38 | $29.42 | $29.42 | 4,378 |
2022-07-29 | $29.55 | $29.68 | $29.49 | $29.58 | $29.58 | 4,421 |
2022-07-28 | $28.98 | $29.18 | $28.96 | $29.18 | $29.18 | 2,103 |
2022-07-27 | $28.73 | $29.06 | $28.73 | $29.06 | $29.06 | 377 |
2022-07-26 | $28.54 | $28.60 | $28.52 | $28.60 | $28.60 | 707 |
2022-07-25 | $28.81 | $29.05 | $28.72 | $28.93 | $28.93 | 2,765 |
2022-07-22 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 83 |
2022-07-21 | $28.73 | $28.87 | $28.73 | $28.87 | $28.87 | 410 |
2022-07-20 | $28.72 | $28.73 | $28.65 | $28.73 | $28.73 | 1,445 |
2022-07-19 | $28.31 | $28.69 | $28.31 | $28.67 | $28.67 | 2,543 |
2022-07-18 | $28.38 | $28.38 | $27.73 | $27.81 | $27.81 | 3,470 |
2022-07-15 | $27.53 | $27.92 | $27.53 | $27.92 | $27.92 | 203 |
2022-07-14 | $26.89 | $27.05 | $26.79 | $26.99 | $26.99 | 2,854 |
2022-07-13 | $27.39 | $27.55 | $27.25 | $27.52 | $27.52 | 3,693 |
2022-07-12 | $27.82 | $28.10 | $27.79 | $27.80 | $27.80 | 3,446 |
2022-07-11 | $28.00 | $28.00 | $27.91 | $27.91 | $27.91 | 770 |
2022-07-08 | $28.21 | $28.31 | $28.17 | $28.17 | $28.17 | 3,331 |
2022-07-07 | $28.26 | $28.26 | $28.22 | $28.22 | $28.22 | 354 |
2022-07-06 | $27.82 | $27.86 | $27.60 | $27.86 | $27.86 | 1,487 |
2022-07-05 | $27.47 | $27.90 | $27.35 | $27.90 | $27.90 | 2,557 |
2022-07-01 | $27.58 | $28.01 | $27.58 | $28.01 | $28.01 | 249 |
2022-06-30 | $27.55 | $27.82 | $27.20 | $27.58 | $27.58 | 1,632 |
2022-06-29 | $28.07 | $28.07 | $27.82 | $27.89 | $27.89 | 1,843 |
2022-06-28 | $28.79 | $28.79 | $28.08 | $28.08 | $28.08 | 6,807 |
2022-06-27 | $28.19 | $28.34 | $28.19 | $28.27 | $28.27 | 712 |
2022-06-24 | $27.44 | $28.33 | $27.44 | $28.33 | $28.33 | 1,824 |
2022-06-23 | $27.02 | $27.32 | $27.00 | $27.32 | $27.32 | 608 |
2022-06-22 | $27.24 | $27.55 | $27.24 | $27.51 | $27.51 | 814 |
2022-06-21 | $27.45 | $27.54 | $27.45 | $27.50 | $27.50 | 1,027 |
2022-06-17 | $26.75 | $27.00 | $26.75 | $27.00 | $27.00 | 1,239 |
2022-06-16 | $27.00 | $27.00 | $26.77 | $26.77 | $26.77 | 717 |
2022-06-15 | $27.66 | $27.69 | $27.62 | $27.62 | $27.62 | 426 |
2022-06-14 | $27.52 | $27.62 | $27.32 | $27.32 | $27.32 | 2,147 |
2022-06-13 | $27.78 | $27.80 | $27.42 | $27.42 | $27.42 | 2,848 |
2022-06-10 | $28.59 | $28.60 | $28.40 | $28.40 | $28.40 | 2,645 |
2022-06-09 | $30.00 | $30.00 | $29.34 | $29.34 | $29.34 | 972 |
2022-06-08 | $30.52 | $30.52 | $30.25 | $30.27 | $30.13 | 259 |
2022-06-07 | $30.54 | $30.78 | $30.54 | $30.76 | $30.62 | 1,159 |
2022-06-06 | $30.65 | $30.65 | $30.54 | $30.54 | $30.40 | 1,169 |
2022-06-03 | $30.52 | $30.52 | $30.40 | $30.40 | $30.27 | 337 |
2022-06-02 | $30.53 | $30.79 | $30.53 | $30.79 | $30.65 | 660 |
2022-06-01 | $30.27 | $30.51 | $30.27 | $30.37 | $30.23 | 805 |
2022-05-31 | $30.83 | $30.83 | $30.83 | $30.83 | $30.69 | 152 |
2022-05-27 | $30.70 | $30.92 | $30.70 | $30.92 | $30.78 | 365 |
2022-05-26 | $30.42 | $30.43 | $30.42 | $30.43 | $30.30 | 131 |
2022-05-25 | $29.73 | $29.73 | $29.73 | $29.73 | $29.60 | 201 |
2022-05-24 | $29.39 | $29.39 | $29.39 | $29.39 | $29.26 | 131 |
2022-05-23 | $29.11 | $29.67 | $29.11 | $29.52 | $29.39 | 5,144 |
2022-05-20 | $28.82 | $28.82 | $28.17 | $28.73 | $28.60 | 4,257 |
2022-05-19 | $28.71 | $28.99 | $28.67 | $28.78 | $28.65 | 14,369 |
2022-05-18 | $29.51 | $29.51 | $28.93 | $28.93 | $28.80 | 704 |
2022-05-17 | $29.58 | $29.77 | $29.55 | $29.77 | $29.64 | 2,743 |
2022-05-16 | $28.99 | $28.99 | $28.96 | $28.96 | $28.83 | 289 |
2022-05-13 | $29.24 | $29.24 | $29.12 | $29.12 | $28.99 | 193 |
2022-05-12 | $28.52 | $28.62 | $28.52 | $28.62 | $28.49 | 271 |
2022-05-11 | $29.51 | $29.51 | $28.84 | $28.84 | $28.71 | 2,013 |
2022-05-10 | $29.26 | $29.26 | $29.16 | $29.16 | $29.03 | 797 |
2022-05-09 | $29.37 | $29.52 | $29.37 | $29.39 | $29.25 | 721 |
2022-05-06 | $30.00 | $30.11 | $29.96 | $30.08 | $29.94 | 4,991 |
2022-05-05 | $30.48 | $30.48 | $30.16 | $30.30 | $30.16 | 1,091 |
2022-05-04 | $31.02 | $31.20 | $31.02 | $31.20 | $31.06 | 276 |
2022-05-03 | $30.03 | $30.30 | $29.89 | $30.30 | $30.17 | 6,555 |
2022-05-02 | $29.82 | $29.89 | $29.82 | $29.89 | $29.75 | 763 |
2022-04-29 | $30.76 | $30.76 | $29.73 | $29.73 | $29.60 | 1,185 |
2022-04-28 | $30.37 | $30.78 | $30.37 | $30.78 | $30.65 | 315 |
2022-04-27 | $30.45 | $30.60 | $30.37 | $30.37 | $30.23 | 1,623 |
2022-04-26 | $30.90 | $30.91 | $30.38 | $30.38 | $30.25 | 6,187 |
2022-04-25 | $30.70 | $31.15 | $30.65 | $31.15 | $31.01 | 2,164 |
2022-04-22 | $31.11 | $31.11 | $31.11 | $31.11 | $30.97 | 342 |
2022-04-21 | $32.08 | $32.08 | $32.08 | $32.08 | $31.93 | 117 |
2022-04-20 | $32.58 | $32.63 | $32.58 | $32.60 | $32.45 | 885 |
2022-04-19 | $32.29 | $32.29 | $32.29 | $32.29 | $32.14 | 293 |
2022-04-18 | $31.67 | $31.76 | $31.67 | $31.76 | $31.62 | 677 |
2022-04-14 | $31.89 | $31.89 | $31.70 | $31.71 | $31.57 | 1,705 |
2022-04-13 | $31.70 | $31.90 | $31.70 | $31.90 | $31.76 | 1,600 |
2022-04-12 | $32.27 | $32.27 | $31.73 | $31.73 | $31.58 | 717 |
2022-04-11 | $32.38 | $32.38 | $31.99 | $31.99 | $31.85 | 1,438 |
2022-04-08 | $32.23 | $32.25 | $32.14 | $32.14 | $32.00 | 1,812 |
2022-04-07 | $31.92 | $31.98 | $31.90 | $31.90 | $31.76 | 5,063 |
2022-04-06 | $31.96 | $32.09 | $31.96 | $32.03 | $31.88 | 817 |
2022-04-05 | $32.43 | $32.45 | $32.23 | $32.23 | $32.09 | 1,283 |
2022-04-04 | $32.61 | $32.63 | $32.38 | $32.44 | $32.30 | 2,105 |
2022-04-01 | $32.61 | $32.61 | $32.61 | $32.61 | $32.47 | 249 |
2022-03-31 | $33.00 | $33.00 | $32.68 | $32.68 | $32.53 | 955 |
2022-03-30 | $33.43 | $33.45 | $33.27 | $33.27 | $33.12 | 465 |
2022-03-29 | $33.90 | $33.90 | $33.57 | $33.67 | $33.51 | 1,554 |
2022-03-28 | $33.16 | $33.38 | $33.16 | $33.38 | $33.23 | 916 |
2022-03-25 | $33.39 | $33.51 | $33.39 | $33.51 | $33.36 | 452 |
2022-03-24 | $33.07 | $33.13 | $33.07 | $33.13 | $32.98 | 523 |
2022-03-23 | $33.40 | $33.40 | $33.03 | $33.03 | $32.74 | 748 |
2022-03-22 | $33.80 | $33.80 | $33.65 | $33.65 | $33.35 | 1,445 |
2022-03-21 | $33.17 | $33.23 | $33.07 | $33.12 | $32.84 | 1,443 |
2022-03-18 | $33.11 | $33.24 | $33.11 | $33.24 | $32.95 | 2,141 |
2022-03-17 | $33.05 | $33.05 | $33.05 | $33.05 | $32.76 | 171 |
2022-03-16 | $32.76 | $32.78 | $32.51 | $32.78 | $32.50 | 1,231 |
2022-03-15 | $31.65 | $31.92 | $31.65 | $31.92 | $31.64 | 681 |
2022-03-14 | $31.54 | $31.55 | $31.42 | $31.55 | $31.27 | 534 |
2022-03-11 | $31.37 | $31.37 | $31.27 | $31.27 | $30.99 | 1,159 |
2022-03-10 | $31.31 | $31.42 | $31.31 | $31.42 | $31.15 | 885 |
2022-03-09 | $31.31 | $31.60 | $31.31 | $31.60 | $31.32 | 153 |
2022-03-08 | $30.68 | $30.86 | $30.44 | $30.56 | $30.29 | 987 |
2022-03-07 | $31.65 | $31.65 | $30.57 | $30.59 | $30.32 | 4,548 |
2022-03-04 | $31.62 | $31.78 | $31.62 | $31.78 | $31.50 | 302 |
2022-03-03 | $32.47 | $32.47 | $32.42 | $32.42 | $32.14 | 402 |
2022-03-02 | $32.11 | $32.65 | $32.11 | $32.65 | $32.36 | 1,260 |
2022-03-01 | $32.27 | $32.27 | $31.58 | $31.73 | $31.45 | 2,190 |
2022-02-28 | $32.69 | $33.13 | $32.58 | $33.01 | $32.73 | 2,510 |
2022-02-25 | $32.89 | $33.46 | $32.89 | $33.42 | $33.13 | 1,634 |
2022-02-24 | $31.52 | $32.34 | $31.45 | $32.33 | $32.05 | 6,005 |
2022-02-23 | $33.03 | $33.14 | $32.65 | $32.65 | $32.36 | 843 |
2022-02-22 | $33.51 | $33.52 | $33.21 | $33.21 | $32.92 | 1,584 |
2022-02-18 | $33.42 | $33.55 | $33.42 | $33.46 | $33.17 | 2,878 |
2022-02-17 | $33.80 | $33.91 | $33.51 | $33.51 | $33.22 | 4,990 |
2022-02-16 | $34.35 | $34.50 | $34.24 | $34.46 | $34.16 | 1,388 |
2022-02-15 | $34.37 | $34.39 | $34.28 | $34.39 | $34.09 | 5,951 |
2022-02-14 | $34.01 | $34.08 | $33.92 | $33.92 | $33.63 | 2,600 |
2022-02-11 | $34.85 | $34.85 | $34.09 | $34.27 | $33.97 | 4,709 |
2022-02-10 | $34.83 | $35.28 | $34.63 | $34.77 | $34.47 | 5,089 |
2022-02-09 | $35.13 | $35.18 | $35.00 | $35.03 | $34.72 | 3,550 |
2022-02-08 | $34.70 | $34.90 | $34.68 | $34.90 | $34.60 | 7,518 |
2022-02-07 | $34.37 | $34.49 | $34.21 | $34.33 | $34.03 | 6,803 |
2022-02-04 | $33.80 | $34.29 | $33.80 | $34.27 | $33.97 | 3,185 |
2022-02-03 | $34.14 | $34.14 | $33.71 | $33.76 | $33.47 | 12,484 |
2022-02-02 | $33.83 | $34.10 | $33.82 | $34.10 | $33.80 | 1,635 |
2022-02-01 | $33.46 | $33.95 | $33.46 | $33.94 | $33.64 | 8,243 |
2022-01-31 | $32.79 | $33.47 | $32.79 | $33.47 | $33.18 | 739 |
2022-01-28 | $32.74 | $33.06 | $32.66 | $33.06 | $32.77 | 503 |
2022-01-27 | $33.56 | $33.56 | $32.58 | $32.71 | $32.42 | 2,024 |
2022-01-26 | $33.23 | $33.30 | $32.93 | $32.93 | $32.64 | 4,387 |
2022-01-25 | $32.64 | $33.16 | $32.47 | $32.97 | $32.68 | 3,024 |
2022-01-24 | $32.15 | $32.92 | $31.72 | $32.91 | $32.62 | 5,872 |
2022-01-21 | $33.35 | $33.35 | $32.73 | $32.78 | $32.49 | 9,638 |
2022-01-20 | $33.85 | $34.16 | $33.33 | $33.40 | $33.11 | 22,383 |
2022-01-19 | $34.24 | $34.25 | $33.70 | $33.70 | $33.41 | 8,879 |
2022-01-18 | $34.83 | $34.83 | $34.26 | $34.26 | $33.96 | 19,216 |
2022-01-14 | $34.70 | $34.99 | $34.70 | $34.99 | $34.68 | 1,464 |
2022-01-13 | $35.33 | $35.44 | $35.09 | $35.09 | $34.79 | 13,283 |
2022-01-12 | $35.39 | $35.39 | $35.00 | $35.19 | $34.88 | 28,230 |
2022-01-11 | $35.04 | $35.19 | $34.70 | $35.19 | $34.88 | 23,167 |
2022-01-10 | $34.75 | $34.84 | $34.59 | $34.84 | $34.54 | 3,520 |
2022-01-07 | $34.70 | $34.93 | $34.70 | $34.90 | $34.59 | 8,191 |
2022-01-06 | $34.20 | $34.60 | $34.20 | $34.54 | $34.24 | 7,513 |
2022-01-05 | $34.67 | $34.67 | $34.06 | $34.06 | $33.76 | 7,526 |
2022-01-04 | $34.00 | $34.51 | $34.00 | $34.46 | $34.16 | 3,702 |
2022-01-03 | $33.67 | $33.67 | $33.63 | $33.66 | $33.36 | 2,312 |
2021-12-31 | $33.25 | $33.25 | $33.22 | $33.24 | $32.95 | 275 |
2021-12-30 | $33.29 | $33.29 | $33.29 | $33.29 | $33.00 | 230 |
2021-12-29 | $33.46 | $33.47 | $33.40 | $33.43 | $33.12 | 879 |
2021-12-28 | $33.25 | $33.60 | $33.24 | $33.41 | $33.10 | 2,025 |
2021-12-27 | $33.11 | $33.37 | $33.11 | $33.37 | $33.06 | 980 |
2021-12-23 | $33.11 | $33.24 | $33.08 | $33.11 | $32.80 | 700 |
2021-12-22 | $32.77 | $32.83 | $32.77 | $32.83 | $32.53 | 318 |
2021-12-21 | $32.55 | $32.64 | $32.50 | $32.59 | $32.29 | 7,914 |
2021-12-20 | $32.16 | $32.16 | $31.56 | $31.88 | $31.58 | 11,122 |
2021-12-17 | $32.78 | $32.78 | $32.52 | $32.52 | $32.22 | 1,619 |
2021-12-16 | $33.37 | $33.37 | $33.18 | $33.18 | $32.87 | 208 |
2021-12-15 | $32.74 | $32.90 | $32.74 | $32.88 | $32.58 | 1,403 |
2021-12-14 | $32.62 | $32.78 | $32.62 | $32.69 | $32.38 | 885 |
2021-12-13 | $32.61 | $32.61 | $32.53 | $32.53 | $32.23 | 4,828 |
2021-12-10 | $33.04 | $33.09 | $33.04 | $33.09 | $32.65 | 338 |
2021-12-09 | $33.11 | $33.20 | $33.10 | $33.10 | $32.66 | 677 |
2021-12-08 | $33.20 | $33.20 | $33.20 | $33.20 | $32.76 | 179 |
2021-12-07 | $33.25 | $33.47 | $33.25 | $33.29 | $32.85 | 3,259 |
2021-12-06 | $32.96 | $32.96 | $32.83 | $32.83 | $32.40 | 134 |
2021-12-03 | $32.52 | $32.53 | $32.10 | $32.28 | $31.85 | 2,928 |
2021-12-02 | $32.46 | $32.87 | $32.46 | $32.72 | $32.28 | 654 |
2021-12-01 | $32.65 | $32.84 | $31.86 | $31.86 | $31.44 | 1,284 |
2021-11-30 | $32.51 | $32.69 | $32.15 | $32.15 | $31.72 | 2,238 |
2021-11-29 | $33.26 | $33.26 | $32.77 | $33.02 | $32.58 | 1,911 |
2021-11-26 | $33.28 | $33.28 | $32.69 | $32.91 | $32.48 | 2,435 |
2021-11-24 | $34.12 | $34.16 | $34.12 | $34.12 | $33.67 | 858 |
2021-11-23 | $33.95 | $34.18 | $33.95 | $34.18 | $33.73 | 307 |
2021-11-22 | $33.87 | $33.96 | $33.73 | $33.73 | $33.28 | 1,462 |
2021-11-19 | $33.41 | $33.41 | $33.31 | $33.31 | $32.87 | 556 |
2021-11-18 | $33.76 | $33.76 | $33.65 | $33.70 | $33.25 | 617 |
2021-11-17 | $33.85 | $33.85 | $33.84 | $33.84 | $33.39 | 317 |
2021-11-16 | $34.36 | $34.37 | $34.20 | $34.20 | $33.75 | 438 |
2021-11-15 | $34.31 | $34.31 | $34.20 | $34.20 | $33.75 | 763 |
2021-11-12 | $34.16 | $34.20 | $34.10 | $34.20 | $33.75 | 482 |
2021-11-11 | $34.05 | $34.23 | $34.01 | $34.16 | $33.71 | 1,833 |
2021-11-10 | $34.08 | $34.08 | $34.04 | $34.04 | $33.59 | 195 |
2021-11-09 | $34.14 | $34.14 | $33.93 | $34.05 | $33.60 | 1,450 |
2021-11-08 | $34.18 | $34.34 | $34.16 | $34.22 | $33.77 | 3,715 |
2021-11-05 | $34.15 | $34.15 | $34.09 | $34.09 | $33.63 | 373 |
2021-11-04 | $33.92 | $33.93 | $33.79 | $33.93 | $33.48 | 1,141 |
2021-11-03 | $34.43 | $34.43 | $34.43 | $34.43 | $33.97 | 228 |
2021-11-02 | $34.12 | $34.12 | $34.11 | $34.11 | $33.66 | 1,077 |
2021-11-01 | $34.03 | $34.12 | $34.03 | $34.12 | $33.67 | 688 |
2021-10-29 | $34.02 | $34.02 | $33.88 | $33.88 | $33.44 | 620 |
2021-10-28 | $33.90 | $34.02 | $33.90 | $34.02 | $33.57 | 334 |
2021-10-27 | $33.81 | $33.81 | $33.63 | $33.63 | $33.18 | 1,555 |
2021-10-26 | $34.50 | $34.50 | $34.38 | $34.41 | $33.95 | 3,826 |
2021-10-25 | $34.44 | $34.44 | $34.39 | $34.39 | $33.93 | 731 |
2021-10-22 | $34.42 | $34.42 | $34.42 | $34.42 | $33.96 | 39 |
2021-10-21 | $34.11 | $34.11 | $33.88 | $34.03 | $33.58 | 664 |
2021-10-20 | $33.79 | $34.11 | $33.79 | $34.11 | $33.66 | 1,014 |
2021-10-19 | $33.71 | $33.74 | $33.57 | $33.74 | $33.29 | 1,534 |
2021-10-18 | $33.55 | $33.59 | $33.44 | $33.46 | $33.01 | 2,455 |
2021-10-15 | $33.49 | $33.49 | $33.37 | $33.45 | $33.01 | 1,757 |
2021-10-14 | $32.94 | $32.97 | $32.94 | $32.97 | $32.53 | 2,304 |
2021-10-13 | $32.32 | $32.46 | $32.32 | $32.46 | $32.03 | 2,355 |
2021-10-12 | $32.74 | $32.77 | $32.58 | $32.62 | $32.19 | 1,333 |
2021-10-11 | $33.00 | $33.06 | $32.69 | $32.69 | $32.26 | 2,875 |
2021-10-08 | $33.02 | $33.12 | $33.01 | $33.01 | $32.57 | 1,202 |
2021-10-07 | $32.96 | $32.99 | $32.80 | $32.83 | $32.39 | 3,363 |
2021-10-06 | $32.59 | $32.59 | $32.59 | $32.59 | $32.15 | 144 |
2021-10-05 | $32.59 | $32.59 | $32.59 | $32.59 | $32.16 | 63 |
2021-10-04 | $32.07 | $32.07 | $32.07 | $32.07 | $31.64 | 35 |
2021-10-01 | $31.81 | $32.30 | $31.81 | $32.30 | $31.88 | 218 |
2021-09-30 | $32.00 | $32.00 | $31.83 | $31.83 | $31.41 | 1,117 |
2021-09-29 | $32.27 | $32.28 | $32.27 | $32.28 | $31.85 | 473 |
2021-09-28 | $32.70 | $32.70 | $32.20 | $32.20 | $31.78 | 1,775 |
2021-09-27 | $32.49 | $32.79 | $32.49 | $32.72 | $32.29 | 1,039 |
2021-09-24 | $32.21 | $32.21 | $32.21 | $32.21 | $31.79 | 148 |
2021-09-23 | $32.02 | $32.25 | $32.02 | $32.20 | $31.61 | 1,113 |
2021-09-22 | $31.69 | $31.69 | $31.46 | $31.46 | $30.88 | 1,685 |
2021-09-21 | $31.11 | $31.13 | $31.01 | $31.01 | $30.45 | 1,631 |
2021-09-20 | $30.61 | $31.02 | $30.61 | $31.02 | $30.45 | 1,708 |
2021-09-17 | $31.69 | $31.78 | $31.51 | $31.78 | $31.20 | 2,397 |
2021-09-16 | $31.89 | $31.93 | $31.87 | $31.87 | $31.29 | 1,554 |
2021-09-15 | $31.72 | $31.94 | $31.72 | $31.94 | $31.35 | 2,651 |
2021-09-14 | $32.11 | $32.11 | $31.57 | $31.57 | $30.99 | 734 |
2021-09-13 | $32.01 | $32.02 | $31.91 | $32.02 | $31.43 | 2,972 |
2021-09-10 | $31.85 | $31.90 | $31.66 | $31.66 | $31.08 | 14,856 |
2021-09-09 | $31.78 | $32.16 | $31.78 | $31.94 | $31.36 | 8,929 |
2021-09-08 | $31.88 | $31.89 | $31.85 | $31.87 | $31.28 | 9,995 |
2021-09-07 | $32.16 | $32.27 | $31.97 | $31.97 | $31.39 | 4,424 |
2021-09-03 | $32.16 | $32.22 | $32.16 | $32.18 | $31.59 | 14,361 |
2021-09-02 | $32.27 | $32.44 | $32.27 | $32.31 | $31.72 | 920 |
2021-09-01 | $32.31 | $32.31 | $32.22 | $32.22 | $31.63 | 538 |
2021-08-31 | $32.34 | $32.47 | $32.34 | $32.45 | $31.86 | 1,120 |
2021-08-30 | $32.65 | $32.68 | $32.43 | $32.43 | $31.84 | 603 |
2021-08-27 | $32.78 | $32.92 | $32.78 | $32.92 | $32.31 | 7,705 |
2021-08-26 | $32.60 | $32.60 | $32.43 | $32.43 | $31.83 | 1,293 |
2021-08-25 | $32.85 | $32.85 | $32.69 | $32.69 | $32.09 | 306 |
2021-08-24 | $32.31 | $32.38 | $32.30 | $32.35 | $31.76 | 6,521 |
2021-08-23 | $32.18 | $32.21 | $32.13 | $32.13 | $31.54 | 346 |
2021-08-20 | $31.61 | $31.87 | $31.61 | $31.87 | $31.28 | 877 |
2021-08-19 | $31.50 | $31.66 | $31.50 | $31.58 | $31.00 | 506 |
2021-08-18 | $32.20 | $32.25 | $31.92 | $31.92 | $31.34 | 651 |
2021-08-17 | $32.31 | $32.31 | $32.25 | $32.25 | $31.66 | 965 |
2021-08-16 | $32.14 | $32.51 | $32.14 | $32.51 | $31.91 | 374 |
2021-08-13 | $32.79 | $32.79 | $32.57 | $32.58 | $31.98 | 2,622 |
2021-08-12 | $32.77 | $32.79 | $32.77 | $32.79 | $32.19 | 585 |
2021-08-11 | $32.67 | $32.76 | $32.67 | $32.76 | $32.16 | 551 |
2021-08-10 | $32.18 | $32.41 | $32.18 | $32.39 | $31.80 | 397 |
2021-08-09 | $32.07 | $32.09 | $32.00 | $32.08 | $31.49 | 1,666 |
2021-08-06 | $31.98 | $32.05 | $31.98 | $32.05 | $31.46 | 1,191 |
2021-08-05 | $31.20 | $31.41 | $31.20 | $31.41 | $30.83 | 1,180 |
2021-08-04 | $31.04 | $31.25 | $31.00 | $31.09 | $30.52 | 3,851 |
2021-08-03 | $31.04 | $31.30 | $30.67 | $31.30 | $30.73 | 2,502 |
2021-08-02 | $31.16 | $31.58 | $31.02 | $31.02 | $30.45 | 5,134 |
2021-07-30 | $31.21 | $31.21 | $31.14 | $31.14 | $30.57 | 229 |
2021-07-29 | $31.41 | $31.46 | $31.37 | $31.37 | $30.79 | 1,069 |
2021-07-28 | $31.06 | $31.06 | $30.96 | $31.01 | $30.44 | 1,134 |
2021-07-27 | $30.91 | $31.01 | $30.91 | $31.01 | $30.44 | 648 |
2021-07-26 | $30.96 | $31.03 | $30.96 | $31.00 | $30.44 | 804 |
2021-07-23 | $30.82 | $30.84 | $30.82 | $30.84 | $30.28 | 647 |
2021-07-22 | $30.80 | $30.80 | $30.76 | $30.76 | $30.19 | 512 |
2021-07-21 | $31.00 | $31.14 | $31.00 | $31.09 | $30.52 | 1,295 |
2021-07-20 | $29.88 | $30.57 | $29.88 | $30.57 | $30.01 | 574 |
2021-07-19 | $30.33 | $30.33 | $29.81 | $29.81 | $29.26 | 1,394 |
2021-07-16 | $30.72 | $30.72 | $30.71 | $30.71 | $30.15 | 248 |
2021-07-15 | $31.00 | $31.21 | $31.00 | $31.14 | $30.57 | 5,630 |
2021-07-14 | $31.35 | $31.35 | $30.81 | $31.01 | $30.44 | 1,732 |
2021-07-13 | $31.38 | $31.39 | $31.07 | $31.10 | $30.53 | 5,548 |
2021-07-12 | $31.08 | $31.48 | $31.08 | $31.46 | $30.89 | 1,236 |
2021-07-09 | $30.86 | $31.18 | $30.84 | $31.18 | $30.60 | 4,576 |
2021-07-08 | $30.22 | $30.30 | $30.19 | $30.30 | $29.74 | 1,045 |
2021-07-07 | $30.86 | $30.93 | $30.86 | $30.93 | $30.37 | 569 |
2021-07-06 | $31.48 | $31.48 | $30.87 | $30.95 | $30.38 | 887 |
2021-07-02 | $31.40 | $31.45 | $31.40 | $31.45 | $30.87 | 176 |
2021-07-01 | $31.43 | $31.53 | $31.40 | $31.51 | $30.93 | 9,927 |
2021-06-30 | $31.28 | $31.28 | $31.28 | $31.28 | $30.70 | 171 |
2021-06-29 | $31.18 | $31.19 | $31.14 | $31.16 | $30.59 | 5,192 |
2021-06-28 | $31.44 | $31.44 | $31.26 | $31.26 | $30.68 | 1,534 |
2021-06-25 | $31.58 | $31.65 | $31.58 | $31.62 | $31.04 | 5,065 |
2021-06-24 | $31.24 | $31.24 | $31.24 | $31.24 | $30.67 | 83 |
2021-06-23 | $30.81 | $30.96 | $30.81 | $30.87 | $30.31 | 1,078 |
2021-06-22 | $30.80 | $30.82 | $30.64 | $30.82 | $30.25 | 842 |
2021-06-21 | $30.20 | $30.78 | $30.20 | $30.78 | $30.22 | 989 |
2021-06-18 | $30.34 | $30.42 | $30.00 | $30.00 | $29.45 | 3,957 |
2021-06-17 | $31.77 | $31.77 | $30.77 | $30.77 | $30.21 | 2,253 |
2021-06-16 | $31.63 | $31.77 | $31.63 | $31.77 | $31.19 | 296 |
2021-06-15 | $31.55 | $31.74 | $31.50 | $31.74 | $31.16 | 1,407 |
2021-06-14 | $31.84 | $31.84 | $31.49 | $31.55 | $30.97 | 4,869 |
2021-06-11 | $31.76 | $31.90 | $31.76 | $31.90 | $31.32 | 3,458 |
2021-06-10 | $32.38 | $32.38 | $31.73 | $31.73 | $31.15 | 4,148 |
2021-06-09 | $32.23 | $32.36 | $32.22 | $32.22 | $31.51 | 1,302 |
2021-06-08 | $32.42 | $32.58 | $32.34 | $32.57 | $31.86 | 1,026 |
2021-06-07 | $32.69 | $32.69 | $32.55 | $32.57 | $31.86 | 1,174 |
2021-06-04 | $32.62 | $32.75 | $32.51 | $32.75 | $32.03 | 1,969 |
2021-06-03 | $32.76 | $32.76 | $32.70 | $32.70 | $31.99 | 1,324 |
2021-06-02 | $32.76 | $32.76 | $32.64 | $32.66 | $31.94 | 881 |
2021-06-01 | $32.68 | $32.82 | $32.63 | $32.71 | $31.99 | 3,468 |
2021-05-28 | $32.34 | $32.52 | $32.34 | $32.50 | $31.79 | 1,631 |
2021-05-27 | $32.33 | $32.47 | $32.33 | $32.47 | $31.76 | 233 |
2021-05-26 | $31.93 | $32.09 | $31.90 | $32.08 | $31.38 | 1,896 |
2021-05-25 | $32.50 | $32.50 | $31.93 | $31.93 | $31.23 | 949 |
2021-05-24 | $32.31 | $32.32 | $32.30 | $32.32 | $31.61 | 2,640 |
2021-05-21 | $32.20 | $32.27 | $32.20 | $32.23 | $31.52 | 836 |
2021-05-20 | $31.91 | $31.94 | $31.91 | $31.94 | $31.24 | 119 |
2021-05-19 | $31.80 | $31.91 | $31.47 | $31.91 | $31.21 | 2,072 |
2021-05-18 | $32.54 | $32.54 | $32.15 | $32.15 | $31.45 | 2,097 |
2021-05-17 | $32.51 | $32.53 | $32.24 | $32.53 | $31.82 | 6,088 |
2021-05-14 | $32.32 | $32.51 | $32.26 | $32.51 | $31.80 | 2,225 |
2021-05-13 | $31.35 | $32.01 | $31.35 | $32.01 | $31.30 | 1,373 |
2021-05-12 | $31.48 | $31.48 | $31.32 | $31.32 | $30.64 | 431 |
2021-05-11 | $31.78 | $31.84 | $31.73 | $31.84 | $31.14 | 12,074 |
2021-05-10 | $32.65 | $32.73 | $32.35 | $32.35 | $31.64 | 2,297 |
2021-05-07 | $32.02 | $32.44 | $32.02 | $32.44 | $31.73 | 11,845 |
2021-05-06 | $32.21 | $32.21 | $32.21 | $32.21 | $31.51 | 302 |
2021-05-05 | $31.70 | $31.89 | $31.68 | $31.89 | $31.19 | 1,200 |
2021-05-04 | $31.20 | $31.67 | $31.20 | $31.67 | $30.97 | 1,314 |
2021-05-03 | $31.39 | $31.63 | $31.39 | $31.46 | $30.77 | 1,914 |
2021-04-30 | $31.50 | $31.50 | $31.28 | $31.28 | $30.60 | 875 |
2021-04-29 | $31.50 | $31.59 | $31.50 | $31.59 | $30.90 | 1,021 |
2021-04-28 | $31.15 | $31.19 | $31.14 | $31.17 | $30.49 | 2,749 |
2021-04-27 | $30.80 | $31.09 | $30.80 | $31.09 | $30.41 | 2,127 |
2021-04-26 | $30.95 | $30.95 | $30.85 | $30.85 | $30.17 | 303 |
2021-04-23 | $30.74 | $30.85 | $30.74 | $30.74 | $30.06 | 739 |
2021-04-22 | $30.37 | $30.38 | $30.14 | $30.14 | $29.48 | 916 |
2021-04-21 | $30.19 | $30.39 | $30.19 | $30.39 | $29.73 | 220 |
2021-04-20 | $30.25 | $30.25 | $29.97 | $29.97 | $29.32 | 342 |
2021-04-19 | $30.67 | $30.67 | $30.55 | $30.55 | $29.88 | 11,459 |
2021-04-16 | $30.63 | $30.63 | $30.62 | $30.63 | $29.96 | 325 |
2021-04-15 | $30.45 | $30.45 | $30.26 | $30.43 | $29.76 | 8,626 |
2021-04-14 | $30.40 | $30.61 | $30.40 | $30.42 | $29.75 | 2,869 |
2021-04-13 | $30.14 | $30.14 | $30.14 | $30.14 | $29.48 | 56 |
2021-04-12 | $30.26 | $30.42 | $30.26 | $30.42 | $29.75 | 1,159 |
2021-04-09 | $30.15 | $30.26 | $30.12 | $30.26 | $29.60 | 2,552 |
2021-04-08 | $29.88 | $30.02 | $29.87 | $30.02 | $29.36 | 1,780 |
2021-04-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.34 | 112 |
2021-04-06 | $30.02 | $30.02 | $29.93 | $29.94 | $29.28 | 336 |
2021-04-05 | $30.00 | $30.15 | $29.99 | $30.02 | $29.36 | 1,940 |
2021-04-01 | $29.52 | $29.80 | $29.52 | $29.80 | $29.14 | 1,905 |
2021-03-31 | $29.63 | $29.63 | $29.48 | $29.53 | $28.88 | 2,327 |
2021-03-30 | $29.72 | $29.77 | $29.68 | $29.69 | $29.04 | 6,723 |
2021-03-29 | $29.50 | $29.50 | $29.45 | $29.47 | $28.82 | 1,407 |
2021-03-26 | $29.63 | $29.80 | $29.63 | $29.80 | $29.15 | 533 |
2021-03-25 | $28.67 | $29.38 | $28.64 | $29.38 | $28.74 | 1,209 |
2021-03-24 | $29.52 | $29.52 | $29.04 | $29.04 | $28.25 | 338 |
2021-03-23 | $29.10 | $29.26 | $28.91 | $28.94 | $28.16 | 6,016 |
2021-03-22 | $29.42 | $29.49 | $29.38 | $29.46 | $28.66 | 11,096 |
2021-03-19 | $30.09 | $30.09 | $29.71 | $29.90 | $29.09 | 1,991 |
2021-03-18 | $30.38 | $30.67 | $30.17 | $30.17 | $29.35 | 7,733 |
2021-03-17 | $29.80 | $30.03 | $29.80 | $30.03 | $29.22 | 384 |
2021-03-16 | $29.85 | $29.88 | $29.65 | $29.88 | $29.07 | 2,016 |
2021-03-15 | $29.93 | $30.18 | $29.93 | $30.18 | $29.36 | 11,827 |
2021-03-12 | $30.30 | $30.30 | $30.21 | $30.28 | $29.46 | 1,769 |
2021-03-11 | $29.70 | $29.95 | $29.70 | $29.88 | $29.07 | 1,547 |
2021-03-10 | $29.83 | $29.83 | $29.83 | $29.83 | $29.02 | 358 |
2021-03-09 | $29.32 | $29.34 | $29.32 | $29.34 | $28.54 | 249 |
2021-03-08 | $29.40 | $29.78 | $29.40 | $29.60 | $28.80 | 4,577 |
2021-03-05 | $28.65 | $29.09 | $28.39 | $29.09 | $28.30 | 924 |
2021-03-04 | $28.88 | $28.88 | $28.46 | $28.46 | $27.69 | 720 |
2021-03-03 | $28.90 | $28.90 | $28.85 | $28.85 | $28.07 | 1,263 |
2021-03-02 | $28.60 | $28.75 | $28.60 | $28.62 | $27.85 | 2,096 |
2021-03-01 | $28.54 | $28.80 | $28.54 | $28.69 | $27.91 | 3,342 |
2021-02-26 | $28.37 | $28.40 | $27.97 | $27.97 | $27.21 | 1,187 |
2021-02-25 | $29.05 | $29.05 | $28.38 | $28.38 | $27.61 | 1,893 |
2021-02-24 | $28.48 | $28.95 | $28.48 | $28.95 | $28.17 | 4,171 |
2021-02-23 | $28.23 | $28.34 | $28.23 | $28.34 | $27.57 | 342 |
2021-02-22 | $27.84 | $28.26 | $27.84 | $28.17 | $27.40 | 1,718 |
2021-02-19 | $27.55 | $27.86 | $27.55 | $27.84 | $27.09 | 1,211 |
2021-02-18 | $27.49 | $27.49 | $27.49 | $27.49 | $26.75 | 160 |
2021-02-17 | $27.61 | $27.61 | $27.61 | $27.61 | $26.87 | 105 |
2021-02-16 | $27.28 | $27.57 | $27.28 | $27.53 | $26.78 | 1,413 |
2021-02-12 | $27.07 | $27.16 | $27.07 | $27.16 | $26.42 | 231 |
2021-02-11 | $27.05 | $27.06 | $26.93 | $26.96 | $26.23 | 1,190 |
2021-02-10 | $27.20 | $27.20 | $27.02 | $27.02 | $26.29 | 750 |
2021-02-09 | $26.88 | $27.02 | $26.86 | $27.02 | $26.29 | 407 |
2021-02-08 | $26.78 | $26.89 | $26.75 | $26.89 | $26.16 | 1,307 |
2021-02-05 | $26.57 | $26.57 | $26.57 | $26.57 | $25.85 | 468 |
2021-02-04 | $26.50 | $26.50 | $26.50 | $26.50 | $25.78 | 59 |
2021-02-03 | $25.97 | $25.98 | $25.97 | $25.98 | $25.28 | 180 |
2021-02-02 | $25.93 | $25.95 | $25.88 | $25.88 | $25.18 | 774 |
2021-02-01 | $25.30 | $25.31 | $25.28 | $25.31 | $24.63 | 1,470 |
2021-01-29 | $25.04 | $25.05 | $24.99 | $25.04 | $24.37 | 497 |
2021-01-28 | $25.64 | $25.67 | $25.55 | $25.55 | $24.86 | 584 |
2021-01-27 | $25.41 | $25.41 | $25.04 | $25.04 | $24.37 | 1,532 |
2021-01-26 | $26.00 | $26.00 | $25.85 | $25.85 | $25.15 | 219 |
2021-01-25 | $26.25 | $26.25 | $26.06 | $26.06 | $25.36 | 630 |
2021-01-22 | $26.10 | $26.31 | $26.10 | $26.31 | $25.60 | 511 |
2021-01-21 | $26.70 | $26.70 | $26.44 | $26.44 | $25.73 | 1,054 |
2021-01-20 | $26.75 | $26.75 | $26.72 | $26.73 | $26.01 | 6,072 |
2021-01-19 | $26.73 | $26.82 | $26.65 | $26.82 | $26.09 | 641 |
2021-01-15 | $26.64 | $26.65 | $26.64 | $26.65 | $25.93 | 455 |
2021-01-14 | $27.05 | $27.25 | $27.05 | $27.11 | $26.37 | 3,120 |
2021-01-13 | $27.04 | $27.05 | $26.81 | $26.93 | $26.20 | 11,195 |
2021-01-12 | $26.88 | $27.12 | $26.88 | $27.04 | $26.31 | 2,911 |
2021-01-11 | $26.65 | $26.74 | $26.65 | $26.74 | $26.01 | 658 |
2021-01-08 | $26.75 | $26.75 | $26.49 | $26.65 | $25.93 | 3,466 |
2021-01-07 | $26.74 | $26.97 | $26.74 | $26.77 | $26.05 | 1,502 |
2021-01-06 | $26.00 | $26.57 | $26.00 | $26.39 | $25.68 | 12,003 |
2021-01-05 | $25.22 | $25.30 | $25.20 | $25.20 | $24.52 | 449 |
2021-01-04 | $25.51 | $25.51 | $24.89 | $25.06 | $24.38 | 9,100 |
2020-12-31 | $25.05 | $25.40 | $25.04 | $25.40 | $24.71 | 1,560 |
2020-12-30 | $25.20 | $25.20 | $25.07 | $25.14 | $24.46 | 2,636 |
2020-12-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.31 | 258 |
2020-12-28 | $25.25 | $25.28 | $25.09 | $25.14 | $24.46 | 8,238 |
2020-12-24 | $25.01 | $25.01 | $25.01 | $25.01 | $24.33 | 10,144 |
2020-12-23 | $24.65 | $25.07 | $24.65 | $25.03 | $24.35 | 1,183 |
2020-12-22 | $24.90 | $24.90 | $24.59 | $24.59 | $23.93 | 11,763 |
2020-12-21 | $24.81 | $24.81 | $24.75 | $24.79 | $24.12 | 1,314 |
2020-12-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.00 | 132 |
2020-12-17 | $24.86 | $24.86 | $24.86 | $24.86 | $24.19 | 84 |
2020-12-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.14 | 113 |
2020-12-15 | $24.50 | $24.74 | $24.50 | $24.74 | $24.07 | 316 |
2020-12-14 | $24.35 | $24.35 | $24.35 | $24.35 | $23.69 | 77 |
2020-12-11 | $24.69 | $24.69 | $24.69 | $24.69 | $23.89 | 36 |
2020-12-10 | $24.94 | $24.94 | $24.94 | $24.94 | $24.13 | 55 |
2020-12-09 | $24.84 | $24.92 | $24.84 | $24.92 | $24.11 | 1,180 |
2020-12-08 | $24.78 | $24.89 | $24.78 | $24.89 | $24.08 | 283 |
2020-12-07 | $24.78 | $24.85 | $24.78 | $24.85 | $24.04 | 407 |
2020-12-04 | $25.01 | $25.01 | $25.01 | $25.01 | $24.20 | 62 |
2020-12-03 | $24.57 | $24.73 | $24.57 | $24.58 | $23.78 | 1,375 |
2020-12-02 | $24.42 | $24.58 | $24.42 | $24.58 | $23.78 | 947 |
2020-12-01 | $24.35 | $24.35 | $24.31 | $24.33 | $23.54 | 1,363 |
2020-11-30 | $23.88 | $23.88 | $23.88 | $23.88 | $23.10 | 83 |
2020-11-27 | $24.48 | $24.48 | $24.43 | $24.43 | $23.64 | 911 |
2020-11-25 | $24.50 | $24.55 | $24.34 | $24.55 | $23.75 | 1,035 |
2020-11-24 | $24.54 | $24.74 | $24.54 | $24.74 | $23.93 | 7,016 |
2020-11-23 | $23.85 | $23.98 | $23.85 | $23.90 | $23.13 | 1,853 |
2020-11-20 | $23.48 | $23.56 | $23.48 | $23.50 | $22.74 | 5,205 |
2020-11-19 | $23.70 | $23.70 | $23.70 | $23.70 | $22.93 | 32 |
2020-11-18 | $23.69 | $23.69 | $23.69 | $23.69 | $22.92 | 32 |
2020-11-17 | $23.83 | $23.90 | $23.83 | $23.90 | $23.12 | 2,460 |
2020-11-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.12 | 628 |
2020-11-13 | $23.28 | $23.39 | $23.28 | $23.39 | $22.63 | 104 |
2020-11-12 | $23.10 | $23.10 | $22.93 | $22.93 | $22.18 | 104 |
2020-11-11 | $23.36 | $23.36 | $23.32 | $23.32 | $22.56 | 172 |
2020-11-10 | $23.55 | $23.55 | $23.55 | $23.55 | $22.78 | 42 |
2020-11-09 | $23.50 | $23.50 | $23.33 | $23.33 | $22.57 | 870 |
2020-11-06 | $21.52 | $21.52 | $21.52 | $21.52 | $20.82 | 23 |
2020-11-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.04 | 12 |
2020-11-04 | $21.47 | $21.47 | $21.24 | $21.24 | $20.55 | 399 |
2020-11-03 | $21.55 | $21.55 | $21.55 | $21.55 | $20.85 | 1 |
2020-11-02 | $20.96 | $20.96 | $20.96 | $20.96 | $20.28 | 12 |
2020-10-30 | $20.46 | $20.46 | $20.46 | $20.46 | $19.80 | 12 |
2020-10-29 | $20.36 | $20.51 | $20.28 | $20.51 | $19.85 | 931 |
2020-10-28 | $20.33 | $20.33 | $20.33 | $20.33 | $19.67 | 9 |
2020-10-27 | $20.85 | $20.85 | $20.85 | $20.85 | $20.17 | 31 |
2020-10-26 | $21.26 | $21.30 | $21.26 | $21.30 | $20.61 | 295 |
2020-10-23 | $21.81 | $21.81 | $21.81 | $21.81 | $21.10 | 66 |
2020-10-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.00 | 1 |
2020-10-21 | $21.30 | $21.30 | $21.25 | $21.28 | $20.59 | 1,335 |
2020-10-20 | $21.33 | $21.33 | $21.33 | $21.33 | $20.64 | 3 |
2020-10-19 | $21.10 | $21.10 | $21.10 | $21.10 | $20.42 | 41 |
2020-10-16 | $21.42 | $21.42 | $21.42 | $21.42 | $20.72 | 2 |
2020-10-15 | $21.38 | $21.38 | $21.38 | $21.38 | $20.68 | 11 |
2020-10-14 | $21.42 | $21.47 | $21.23 | $21.23 | $20.55 | 3,052 |
2020-10-13 | $21.47 | $21.47 | $21.47 | $21.47 | $20.78 | 72 |
2020-10-12 | $21.78 | $21.87 | $21.78 | $21.87 | $21.16 | 358 |
2020-10-09 | $21.63 | $21.63 | $21.58 | $21.58 | $20.88 | 441 |
2020-10-08 | $21.52 | $21.58 | $21.52 | $21.58 | $20.88 | 252 |
2020-10-07 | $21.22 | $21.28 | $21.22 | $21.28 | $20.59 | 1,470 |
2020-10-06 | $20.91 | $20.91 | $20.91 | $20.91 | $20.23 | 101 |
2020-10-05 | $21.05 | $21.05 | $21.05 | $21.05 | $20.37 | 44 |
2020-10-02 | $20.18 | $20.64 | $20.18 | $20.64 | $19.97 | 150 |
2020-10-01 | $20.38 | $20.38 | $20.38 | $20.38 | $19.71 | 6 |
2020-09-30 | $20.37 | $20.37 | $20.37 | $20.37 | $19.71 | 319 |
2020-09-29 | $20.13 | $20.13 | $20.13 | $20.13 | $19.48 | 81 |
2020-09-28 | $20.30 | $20.30 | $20.30 | $20.30 | $19.64 | 21 |
2020-09-25 | $19.58 | $19.83 | $19.58 | $19.83 | $19.18 | 325 |
2020-09-24 | $19.59 | $19.60 | $19.57 | $19.60 | $18.96 | 607 |
2020-09-23 | $19.55 | $19.55 | $19.55 | $19.55 | $18.91 | 6 |
2020-09-22 | $20.20 | $20.20 | $20.00 | $20.11 | $19.32 | 487 |
2020-09-21 | $20.39 | $22.43 | $20.07 | $20.27 | $19.48 | 1,757 |
2020-09-18 | $20.91 | $20.91 | $20.91 | $20.91 | $20.09 | 45 |
2020-09-17 | $20.99 | $20.99 | $20.99 | $20.99 | $20.17 | 42 |
2020-09-16 | $21.07 | $21.16 | $21.04 | $21.16 | $20.33 | 254 |
2020-09-15 | $21.09 | $21.09 | $20.91 | $20.91 | $20.09 | 1,933 |
2020-09-14 | $21.26 | $21.26 | $21.14 | $21.22 | $20.38 | 531 |
2020-09-11 | $20.78 | $20.87 | $20.78 | $20.87 | $20.05 | 120 |
2020-09-10 | $21.14 | $21.14 | $20.79 | $20.79 | $19.97 | 128 |
2020-09-09 | $20.99 | $21.07 | $20.99 | $21.07 | $20.24 | 118 |
2020-09-08 | $20.91 | $20.92 | $20.90 | $20.92 | $20.10 | 1,259 |
2020-09-04 | $21.63 | $21.63 | $21.37 | $21.54 | $20.69 | 492 |
2020-09-03 | $21.36 | $21.36 | $21.36 | $21.36 | $20.52 | 128 |
2020-09-02 | $21.47 | $21.67 | $21.47 | $21.67 | $20.82 | 3,547 |
2020-09-01 | $21.38 | $21.38 | $21.30 | $21.30 | $20.46 | 325 |
2020-08-31 | $21.31 | $21.31 | $21.31 | $21.31 | $20.47 | 32 |
2020-08-28 | $21.49 | $21.55 | $21.49 | $21.55 | $20.71 | 767 |
2020-08-27 | $21.40 | $21.48 | $21.40 | $21.48 | $20.64 | 661 |
2020-08-26 | $21.10 | $21.15 | $21.10 | $21.10 | $20.27 | 1,350 |
2020-08-25 | $21.23 | $21.27 | $21.21 | $21.27 | $20.43 | 300 |
2020-08-24 | $20.83 | $21.22 | $20.83 | $21.22 | $20.38 | 2,148 |
2020-08-21 | $20.74 | $20.74 | $20.74 | $20.74 | $19.93 | 8 |
2020-08-20 | $20.99 | $20.99 | $20.83 | $20.83 | $20.01 | 104 |
2020-08-19 | $21.18 | $21.18 | $21.05 | $21.05 | $20.23 | 423 |
2020-08-18 | $21.11 | $21.11 | $21.04 | $21.04 | $20.22 | 243 |
2020-08-17 | $21.30 | $21.31 | $21.24 | $21.24 | $20.41 | 3,815 |
2020-08-14 | $21.53 | $21.53 | $21.53 | $21.53 | $20.68 | 28 |
2020-08-13 | $21.63 | $21.63 | $21.44 | $21.44 | $20.60 | 291 |
2020-08-12 | $21.65 | $21.65 | $21.56 | $21.63 | $20.78 | 3,231 |
2020-08-11 | $22.04 | $22.04 | $21.67 | $21.67 | $20.82 | 2,200 |
2020-08-10 | $21.43 | $21.50 | $21.43 | $21.46 | $20.61 | 1,214 |
2020-08-07 | $21.29 | $21.29 | $21.29 | $21.29 | $20.45 | 6 |
2020-08-06 | $20.81 | $20.86 | $20.79 | $20.79 | $19.97 | 679 |
2020-08-05 | $20.88 | $20.88 | $20.88 | $20.88 | $20.06 | 36 |
2020-08-04 | $20.53 | $20.53 | $20.53 | $20.53 | $19.72 | 23 |
2020-08-03 | $20.58 | $20.68 | $20.58 | $20.64 | $19.83 | 551 |
2020-07-31 | $20.53 | $20.54 | $20.50 | $20.54 | $19.73 | 882 |
2020-07-30 | $20.60 | $20.61 | $20.60 | $20.61 | $19.80 | 572 |
2020-07-29 | $20.49 | $20.97 | $20.49 | $20.97 | $20.14 | 2,344 |
2020-07-28 | $20.63 | $20.63 | $20.52 | $20.52 | $19.72 | 1,487 |
2020-07-27 | $20.88 | $20.88 | $20.49 | $20.62 | $19.81 | 4,470 |
2020-07-24 | $20.94 | $20.99 | $20.79 | $20.79 | $19.97 | 4,414 |
2020-07-23 | $20.88 | $20.94 | $20.87 | $20.91 | $20.09 | 1,968 |
2020-07-22 | $20.80 | $20.83 | $20.70 | $20.83 | $20.01 | 3,103 |
2020-07-21 | $20.59 | $20.90 | $20.59 | $20.81 | $19.99 | 22,978 |
2020-07-20 | $20.36 | $20.44 | $20.36 | $20.38 | $19.58 | 600 |
2020-07-17 | $20.75 | $20.75 | $20.51 | $20.51 | $19.71 | 4,325 |
2020-07-16 | $20.75 | $20.75 | $20.63 | $20.72 | $19.91 | 398 |
2020-07-15 | $20.73 | $20.73 | $20.73 | $20.73 | $19.91 | 30 |
2020-07-14 | $20.06 | $20.19 | $20.06 | $20.19 | $19.40 | 602 |
2020-07-13 | $20.22 | $20.22 | $20.12 | $20.12 | $19.33 | 600 |
2020-07-10 | $19.97 | $20.04 | $19.97 | $20.04 | $19.25 | 200 |
2020-07-09 | $19.36 | $19.36 | $19.36 | $19.36 | $18.60 | 565 |
2020-07-08 | $19.82 | $19.88 | $19.82 | $19.88 | $19.10 | 600 |
2020-07-07 | $19.75 | $19.75 | $19.70 | $19.71 | $18.93 | 10,500 |
2020-07-06 | $20.19 | $20.21 | $20.19 | $20.21 | $19.42 | 500 |
2020-07-02 | $20.40 | $20.40 | $19.87 | $19.87 | $19.09 | 5,796 |
2020-07-01 | $20.22 | $20.25 | $19.87 | $19.87 | $19.09 | 11,290 |
2020-06-30 | $20.18 | $20.18 | $20.18 | $20.18 | $19.39 | 32 |
2020-06-29 | $19.56 | $19.88 | $19.56 | $19.77 | $18.99 | 8,245 |
2020-06-26 | $20.16 | $20.16 | $19.48 | $19.48 | $18.71 | 4,947 |
2020-06-25 | $20.36 | $20.36 | $20.36 | $20.36 | $19.56 | 67 |
2020-06-24 | $20.25 | $20.25 | $19.85 | $19.85 | $19.07 | 1,300 |
2020-06-23 | $20.81 | $20.81 | $20.66 | $20.66 | $19.85 | 208 |
2020-06-22 | $20.48 | $20.67 | $20.48 | $20.61 | $19.80 | 684 |
2020-06-19 | $20.91 | $20.92 | $20.59 | $20.70 | $19.89 | 1,400 |
2020-06-18 | $20.98 | $20.98 | $20.83 | $20.83 | $20.01 | 113 |
2020-06-17 | $21.13 | $21.13 | $20.85 | $20.85 | $20.03 | 2,000 |
2020-06-16 | $21.48 | $21.48 | $21.13 | $21.13 | $20.30 | 500 |
2020-06-15 | $20.04 | $20.75 | $19.95 | $20.72 | $19.91 | 1,972 |
2020-06-12 | $20.67 | $20.67 | $20.44 | $20.65 | $19.72 | 1,400 |
2020-06-11 | $20.66 | $20.91 | $20.05 | $20.05 | $19.15 | 3,072 |
2020-06-10 | $21.85 | $21.85 | $21.85 | $21.85 | $20.87 | 129 |
2020-06-09 | $22.55 | $22.92 | $22.55 | $22.74 | $21.72 | 3,838 |
2020-06-08 | $23.13 | $23.17 | $22.87 | $23.17 | $22.13 | 700 |
2020-06-05 | $22.79 | $22.93 | $22.65 | $22.69 | $21.67 | 7,716 |
2020-06-04 | $21.62 | $21.76 | $21.62 | $21.76 | $20.79 | 500 |
2020-06-03 | $21.31 | $21.43 | $21.31 | $21.38 | $20.42 | 1,500 |
2020-06-02 | $20.68 | $20.72 | $20.56 | $20.58 | $19.66 | 1,108 |
2020-06-01 | $20.25 | $20.44 | $20.25 | $20.44 | $19.52 | 448 |
2020-05-29 | $20.14 | $20.17 | $20.01 | $20.17 | $19.26 | 2,100 |
2020-05-28 | $20.46 | $20.46 | $20.45 | $20.45 | $19.54 | 400 |
2020-05-27 | $20.67 | $20.82 | $20.67 | $20.82 | $19.89 | 3,381 |
2020-05-26 | $19.47 | $19.91 | $19.47 | $19.91 | $19.01 | 3,072 |
2020-05-22 | $19.07 | $19.07 | $18.85 | $18.91 | $18.06 | 1,116 |
2020-05-21 | $19.07 | $19.07 | $18.99 | $19.00 | $18.15 | 2,177 |
2020-05-20 | $19.10 | $19.15 | $19.05 | $19.05 | $18.19 | 4,400 |
2020-05-19 | $18.94 | $18.94 | $18.63 | $18.63 | $17.80 | 100 |
2020-05-18 | $18.73 | $19.15 | $18.73 | $19.07 | $18.21 | 4,022 |
2020-05-15 | $17.90 | $18.00 | $17.90 | $18.00 | $17.19 | 400 |
2020-05-14 | $17.87 | $18.03 | $17.87 | $18.03 | $17.22 | 6,600 |
2020-05-13 | $17.83 | $17.83 | $17.59 | $17.59 | $16.80 | 5,000 |
2020-05-12 | $18.69 | $18.69 | $18.32 | $18.32 | $17.49 | 4,900 |
2020-05-11 | $18.80 | $19.00 | $18.80 | $18.88 | $18.03 | 1,200 |
2020-05-08 | $19.20 | $19.25 | $19.12 | $19.25 | $18.38 | 1,984 |
2020-05-07 | $18.76 | $18.77 | $18.76 | $18.77 | $17.93 | 200 |
2020-05-06 | $18.89 | $18.89 | $18.40 | $18.40 | $17.57 | 115 |
2020-05-05 | $19.19 | $19.19 | $18.78 | $18.80 | $17.96 | 4,200 |
2020-05-04 | $18.63 | $18.77 | $18.63 | $18.77 | $17.93 | 2,100 |
2020-05-01 | $19.05 | $19.06 | $18.76 | $18.84 | $17.99 | 3,300 |
2020-04-30 | $19.76 | $19.83 | $19.58 | $19.63 | $18.75 | 6,800 |
2020-04-29 | $20.02 | $20.30 | $20.02 | $20.19 | $19.29 | 659 |
2020-04-28 | $19.70 | $19.70 | $19.45 | $19.45 | $18.58 | 1,600 |
2020-04-27 | $18.77 | $19.21 | $18.77 | $19.21 | $18.35 | 300 |
2020-04-24 | $18.15 | $18.43 | $18.15 | $18.43 | $17.60 | 331 |
2020-04-23 | $18.18 | $18.18 | $18.18 | $18.18 | $17.36 | 438 |
2020-04-22 | $18.25 | $18.25 | $18.16 | $18.18 | $17.36 | 2,200 |
2020-04-21 | $18.58 | $18.58 | $18.58 | $18.58 | $17.75 | 144 |
2020-04-20 | $18.85 | $18.85 | $18.58 | $18.58 | $17.75 | 800 |
2020-04-17 | $18.73 | $18.92 | $18.70 | $18.92 | $18.07 | 1,900 |
2020-04-16 | $18.03 | $18.03 | $17.80 | $17.98 | $17.17 | 600 |
2020-04-15 | $18.53 | $18.53 | $18.19 | $18.20 | $17.38 | 2,352 |
2020-04-14 | $19.54 | $19.54 | $18.89 | $19.08 | $18.22 | 3,521 |
2020-04-13 | $19.64 | $19.64 | $18.95 | $19.03 | $18.18 | 1,577 |
2020-04-09 | $19.63 | $19.76 | $19.63 | $19.76 | $18.87 | 200 |
2020-04-08 | $18.75 | $18.85 | $18.75 | $18.85 | $18.01 | 1,700 |
2020-04-07 | $18.64 | $18.65 | $18.05 | $18.05 | $17.24 | 1,800 |
2020-04-06 | $17.11 | $17.81 | $17.11 | $17.81 | $17.01 | 284 |
2020-04-03 | $16.69 | $16.69 | $16.48 | $16.48 | $15.73 | 1,600 |
2020-04-02 | $16.59 | $16.91 | $16.59 | $16.91 | $16.15 | 3,063 |
2020-04-01 | $16.61 | $16.61 | $16.61 | $16.61 | $15.86 | 138 |
2020-03-31 | $17.57 | $17.68 | $17.57 | $17.68 | $16.88 | 300 |
2020-03-30 | $17.89 | $18.22 | $17.89 | $18.22 | $17.40 | 1,400 |
2020-03-27 | $17.62 | $17.93 | $17.62 | $17.82 | $17.02 | 1,876 |
2020-03-26 | $18.01 | $18.48 | $17.97 | $18.48 | $17.64 | 11,500 |
2020-03-25 | $16.66 | $17.30 | $16.64 | $17.30 | $16.52 | 4,592 |
2020-03-24 | $16.43 | $16.86 | $16.28 | $16.86 | $15.97 | 6,000 |
2020-03-23 | $15.75 | $15.75 | $14.87 | $15.09 | $14.29 | 5,286 |
2020-03-20 | $16.83 | $16.83 | $15.88 | $15.88 | $15.04 | 2,260 |
2020-03-19 | $16.07 | $16.75 | $15.54 | $16.56 | $15.69 | 1,156 |
2020-03-18 | $16.24 | $16.24 | $15.51 | $16.12 | $15.27 | 1,200 |
2020-03-17 | $17.58 | $17.65 | $17.37 | $17.65 | $16.72 | 900 |
2020-03-16 | $16.74 | $18.09 | $16.74 | $16.91 | $16.01 | 10,417 |
2020-03-13 | $18.59 | $19.42 | $18.13 | $19.42 | $18.39 | 3,695 |
2020-03-12 | $17.68 | $17.68 | $17.68 | $17.68 | $16.75 | 72 |
2020-03-11 | $20.29 | $20.29 | $19.71 | $19.71 | $18.67 | 600 |
2020-03-10 | $20.54 | $20.83 | $20.02 | $20.83 | $19.73 | 10,200 |
2020-03-09 | $20.28 | $20.32 | $19.82 | $19.83 | $18.79 | 1,200 |
2020-03-06 | $22.18 | $22.18 | $21.75 | $22.18 | $21.01 | 6,182 |
2020-03-05 | $23.25 | $23.25 | $22.78 | $22.78 | $21.58 | 4,560 |
2020-03-04 | $23.35 | $23.91 | $23.25 | $23.91 | $22.64 | 1,000 |
2020-03-03 | $23.43 | $23.43 | $23.13 | $23.14 | $21.92 | 200 |
2020-03-02 | $22.91 | $23.95 | $22.91 | $23.95 | $22.68 | 100 |
2020-02-28 | $22.87 | $22.88 | $22.54 | $22.75 | $21.55 | 1,200 |
2020-02-27 | $23.55 | $23.55 | $23.55 | $23.55 | $22.31 | 202 |
2020-02-26 | $24.96 | $25.04 | $24.53 | $24.53 | $23.23 | 460 |
2020-02-25 | $24.72 | $24.72 | $24.72 | $24.72 | $23.42 | 94 |
2020-02-24 | $25.74 | $25.74 | $25.66 | $25.66 | $24.30 | 487 |
2020-02-21 | $26.54 | $26.54 | $26.54 | $26.54 | $25.14 | 42 |
2020-02-20 | $26.74 | $26.85 | $26.74 | $26.85 | $25.43 | 334 |
2020-02-19 | $26.86 | $26.88 | $26.85 | $26.85 | $25.44 | 1,400 |
2020-02-18 | $26.68 | $26.68 | $26.68 | $26.68 | $25.28 | 2 |
2020-02-14 | $26.89 | $26.89 | $26.89 | $26.89 | $25.47 | 100 |
2020-02-13 | $26.80 | $26.91 | $26.80 | $26.91 | $25.49 | 600 |
2020-02-12 | $26.95 | $26.95 | $26.86 | $26.86 | $25.44 | 200 |
2020-02-11 | $26.82 | $26.82 | $26.82 | $26.82 | $25.41 | 15 |
2020-02-10 | $26.60 | $26.65 | $26.60 | $26.65 | $25.25 | 853 |
2020-02-07 | $26.63 | $26.63 | $26.60 | $26.60 | $25.20 | 100 |
2020-02-06 | $26.81 | $26.82 | $26.75 | $26.75 | $25.34 | 707 |
2020-02-05 | $26.64 | $26.79 | $26.64 | $26.78 | $25.36 | 500 |
2020-02-04 | $26.43 | $26.47 | $26.26 | $26.26 | $24.88 | 3,600 |
2020-02-03 | $26.17 | $26.17 | $25.96 | $25.96 | $24.59 | 100 |
2020-01-31 | $26.00 | $26.00 | $25.75 | $25.75 | $24.39 | 500 |
2020-01-30 | $26.00 | $26.28 | $25.93 | $26.28 | $24.89 | 225 |
2020-01-29 | $26.24 | $26.24 | $26.05 | $26.05 | $24.67 | 305 |
2020-01-28 | $26.26 | $26.26 | $26.17 | $26.17 | $24.79 | 1,300 |
2020-01-27 | $26.00 | $26.00 | $25.39 | $25.88 | $24.52 | 500 |
2020-01-24 | $26.25 | $26.29 | $26.25 | $26.29 | $24.91 | 500 |
2020-01-23 | $26.60 | $26.65 | $26.46 | $26.65 | $25.24 | 511 |
2020-01-22 | $26.73 | $26.73 | $26.70 | $26.71 | $25.30 | 3,700 |
2020-01-21 | $26.70 | $26.70 | $26.62 | $26.62 | $25.21 | 1,900 |
2020-01-17 | $26.83 | $26.83 | $26.83 | $26.83 | $25.41 | 16 |
2020-01-16 | $26.68 | $26.70 | $26.67 | $26.70 | $25.29 | 600 |
2020-01-15 | $26.44 | $26.44 | $26.42 | $26.42 | $25.03 | 100 |
2020-01-14 | $26.53 | $26.53 | $26.53 | $26.53 | $25.13 | 25 |
2020-01-13 | $26.58 | $26.58 | $26.58 | $26.58 | $25.17 | 10 |
2020-01-10 | $26.53 | $26.53 | $26.44 | $26.44 | $25.04 | 200 |
2020-01-09 | $26.63 | $26.63 | $26.61 | $26.61 | $25.21 | 10,100 |
2020-01-08 | $26.44 | $26.44 | $26.44 | $26.44 | $25.05 | 209 |
2020-01-07 | $26.27 | $26.27 | $26.27 | $26.27 | $24.89 | 40 |
2020-01-06 | $26.25 | $26.39 | $26.25 | $26.39 | $24.99 | 396 |
2020-01-03 | $26.39 | $26.44 | $26.35 | $26.44 | $25.05 | 400 |
2020-01-02 | $26.55 | $26.65 | $26.55 | $26.65 | $25.24 | 300 |
2019-12-31 | $26.41 | $26.49 | $26.41 | $26.47 | $25.07 | 1,507 |
2019-12-30 | $26.47 | $26.48 | $26.41 | $26.41 | $25.02 | 1,300 |
2019-12-27 | $26.52 | $26.52 | $26.50 | $26.50 | $25.10 | 1,300 |
2019-12-26 | $26.53 | $26.53 | $26.53 | $26.53 | $25.13 | 2 |
2019-12-24 | $26.39 | $26.43 | $26.39 | $26.43 | $25.04 | 391 |
2019-12-23 | $26.53 | $26.53 | $26.42 | $26.42 | $25.03 | 2,000 |
2019-12-20 | $26.63 | $26.63 | $26.54 | $26.54 | $25.14 | 606 |
2019-12-19 | $26.46 | $26.46 | $26.46 | $26.46 | $25.06 | 20 |
2019-12-18 | $26.47 | $26.47 | $26.47 | $26.47 | $25.07 | 60 |
2019-12-17 | $26.58 | $26.58 | $26.56 | $26.56 | $25.16 | 100 |
2019-12-16 | $26.42 | $26.42 | $26.42 | $26.42 | $25.02 | 119 |
2019-12-13 | $26.45 | $26.45 | $26.44 | $26.44 | $24.90 | 700 |
2019-12-12 | $26.58 | $26.58 | $26.58 | $26.58 | $25.03 | 0 |
2019-12-11 | $26.11 | $26.11 | $26.04 | $26.04 | $24.53 | 428 |
2019-12-10 | $26.11 | $26.12 | $26.10 | $26.10 | $24.58 | 500 |
2019-12-09 | $26.18 | $26.20 | $26.14 | $26.14 | $24.62 | 201 |
2019-12-06 | $26.18 | $26.19 | $26.16 | $26.19 | $24.66 | 300 |
2019-12-05 | $25.80 | $25.88 | $25.80 | $25.88 | $24.37 | 200 |
2019-12-04 | $25.83 | $25.83 | $25.79 | $25.79 | $24.29 | 400 |
2019-12-03 | $25.47 | $25.56 | $25.47 | $25.56 | $24.08 | 800 |
2019-12-02 | $25.97 | $25.97 | $25.89 | $25.89 | $24.39 | 400 |
2019-11-29 | $26.10 | $26.10 | $26.10 | $26.10 | $24.58 | 14 |
2019-11-27 | $26.19 | $26.19 | $26.19 | $26.19 | $24.66 | 100 |
2019-11-26 | $26.05 | $26.08 | $26.05 | $26.08 | $24.56 | 100 |
2019-11-25 | $26.10 | $26.10 | $26.07 | $26.10 | $24.58 | 400 |
2019-11-22 | $25.86 | $25.88 | $25.80 | $25.88 | $24.37 | 700 |
2019-11-21 | $25.67 | $25.72 | $25.67 | $25.72 | $24.22 | 100 |
2019-11-20 | $25.72 | $25.74 | $25.72 | $25.74 | $24.24 | 100 |
2019-11-19 | $25.83 | $25.85 | $25.83 | $25.85 | $24.34 | 100 |
2019-11-18 | $25.76 | $25.76 | $25.76 | $25.76 | $24.26 | 200 |
2019-11-15 | $25.67 | $25.75 | $25.67 | $25.74 | $24.24 | 700 |
2019-11-14 | $25.60 | $25.64 | $25.59 | $25.64 | $24.15 | 400 |
2019-11-13 | $25.59 | $25.59 | $25.53 | $25.59 | $24.10 | 1,400 |
2019-11-12 | $25.68 | $25.78 | $25.68 | $25.73 | $24.23 | 1,207 |
2019-11-11 | $25.70 | $25.72 | $25.68 | $25.68 | $24.19 | 310 |
2019-11-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.25 | 100 |
2019-11-07 | $25.83 | $25.84 | $25.71 | $25.71 | $24.21 | 900 |
2019-11-06 | $25.51 | $25.52 | $25.51 | $25.52 | $24.03 | 1,400 |
2019-11-05 | $25.46 | $25.46 | $25.46 | $25.46 | $23.98 | 102 |
2019-11-04 | $25.36 | $25.39 | $25.36 | $25.39 | $23.92 | 200 |
2019-11-01 | $25.12 | $25.20 | $25.12 | $25.16 | $23.70 | 300 |
2019-10-31 | $24.79 | $24.79 | $24.79 | $24.79 | $23.35 | 110 |
2019-10-30 | $25.02 | $25.02 | $24.99 | $24.99 | $23.53 | 100 |
2019-10-29 | $25.05 | $25.05 | $25.05 | $25.05 | $23.59 | 50 |
2019-10-28 | $24.99 | $24.99 | $24.96 | $24.96 | $23.50 | 200 |
2019-10-25 | $24.79 | $24.79 | $24.79 | $24.79 | $23.35 | 79 |
2019-10-24 | $24.68 | $24.68 | $24.68 | $24.68 | $23.25 | 22 |
2019-10-23 | $24.69 | $24.69 | $24.69 | $24.69 | $23.26 | 0 |
2019-10-22 | $24.63 | $24.63 | $24.63 | $24.63 | $23.19 | 40 |
2019-10-21 | $24.71 | $24.73 | $24.70 | $24.70 | $23.27 | 800 |
2019-10-18 | $24.34 | $24.42 | $24.34 | $24.42 | $23.00 | 100 |
2019-10-17 | $24.34 | $24.34 | $24.33 | $24.33 | $22.91 | 100 |
2019-10-16 | $24.33 | $24.33 | $24.27 | $24.27 | $22.86 | 100 |
2019-10-15 | $24.36 | $24.36 | $24.36 | $24.36 | $22.94 | 0 |
2019-10-14 | $24.05 | $24.05 | $24.03 | $24.03 | $22.63 | 200 |
2019-10-11 | $24.03 | $24.03 | $24.03 | $24.03 | $22.63 | 0 |
2019-10-10 | $23.69 | $23.69 | $23.69 | $23.69 | $22.32 | 0 |
2019-10-09 | $23.40 | $23.46 | $23.40 | $23.46 | $22.09 | 300 |
2019-10-08 | $23.23 | $23.23 | $23.23 | $23.23 | $21.88 | 50 |
2019-10-07 | $23.74 | $23.74 | $23.74 | $23.74 | $22.36 | 17 |
2019-10-04 | $23.60 | $23.82 | $23.60 | $23.82 | $22.43 | 300 |
2019-10-03 | $23.35 | $23.38 | $23.35 | $23.38 | $22.02 | 739 |
2019-10-02 | $23.38 | $23.38 | $23.38 | $23.38 | $22.02 | 68 |
2019-10-01 | $23.84 | $23.84 | $23.84 | $23.84 | $22.45 | 49 |
2019-09-30 | $24.50 | $24.50 | $24.38 | $24.38 | $22.96 | 301 |
2019-09-27 | $24.36 | $24.36 | $24.36 | $24.36 | $22.94 | 200 |
2019-09-26 | $24.45 | $24.45 | $24.37 | $24.37 | $22.95 | 200 |
2019-09-25 | $24.52 | $24.52 | $24.52 | $24.52 | $23.09 | 0 |
2019-09-24 | $24.25 | $24.30 | $24.25 | $24.30 | $22.89 | 100 |
2019-09-23 | $24.69 | $24.69 | $24.69 | $24.69 | $23.11 | 20 |
2019-09-20 | $24.69 | $24.69 | $24.69 | $24.69 | $23.11 | 3 |
2019-09-19 | $24.80 | $24.80 | $24.80 | $24.80 | $23.22 | 46 |
2019-09-18 | $24.86 | $24.86 | $24.86 | $24.86 | $23.28 | 50 |
2019-09-17 | $24.70 | $24.79 | $24.70 | $24.79 | $23.21 | 300 |
2019-09-16 | $24.73 | $24.81 | $24.73 | $24.81 | $23.23 | 500 |
2019-09-13 | $24.82 | $24.87 | $24.82 | $24.87 | $23.29 | 1,000 |
2019-09-12 | $24.72 | $24.76 | $24.72 | $24.73 | $23.16 | 1,000 |
2019-09-11 | $24.47 | $24.60 | $24.42 | $24.60 | $23.03 | 600 |
2019-09-10 | $24.33 | $24.41 | $24.33 | $24.41 | $22.86 | 130 |
2019-09-09 | $24.34 | $24.34 | $24.34 | $24.34 | $22.79 | 10 |
2019-09-06 | $23.95 | $23.95 | $23.95 | $23.95 | $22.43 | 98 |
2019-09-05 | $24.02 | $24.02 | $23.99 | $23.99 | $22.46 | 200 |
2019-09-04 | $23.52 | $23.52 | $23.52 | $23.52 | $22.02 | 0 |
2019-09-03 | $23.26 | $23.26 | $23.26 | $23.26 | $21.78 | 5 |
2019-08-30 | $23.60 | $23.60 | $23.55 | $23.55 | $22.05 | 100 |
2019-08-29 | $23.45 | $23.45 | $23.45 | $23.45 | $21.95 | 0 |
2019-08-28 | $22.96 | $23.09 | $22.96 | $23.09 | $21.61 | 1,000 |
2019-08-27 | $22.90 | $22.91 | $22.90 | $22.91 | $21.45 | 110 |
2019-08-26 | $23.07 | $23.07 | $23.07 | $23.07 | $21.60 | 50 |
2019-08-23 | $23.04 | $23.04 | $22.79 | $22.79 | $21.34 | 418 |
2019-08-22 | $23.49 | $23.52 | $23.49 | $23.52 | $22.02 | 300 |
2019-08-21 | $23.41 | $23.41 | $23.41 | $23.41 | $21.92 | 25 |
2019-08-20 | $23.29 | $23.29 | $23.29 | $23.29 | $21.81 | 9 |
2019-08-19 | $23.61 | $23.61 | $23.61 | $23.61 | $22.10 | 20 |
2019-08-16 | $23.38 | $23.38 | $23.38 | $23.38 | $21.89 | 36 |
2019-08-15 | $23.01 | $23.01 | $22.89 | $22.93 | $21.47 | 400 |
2019-08-14 | $23.17 | $23.17 | $22.90 | $22.90 | $21.44 | 264 |
2019-08-13 | $23.39 | $23.73 | $23.39 | $23.67 | $22.17 | 2,200 |
2019-08-12 | $23.47 | $23.47 | $23.39 | $23.39 | $21.90 | 286 |
2019-08-09 | $23.77 | $23.86 | $23.77 | $23.86 | $22.34 | 918 |
2019-08-08 | $23.74 | $23.93 | $23.74 | $23.93 | $22.41 | 540 |
2019-08-07 | $23.46 | $23.54 | $23.46 | $23.54 | $22.04 | 106 |
2019-08-06 | $23.49 | $23.70 | $23.49 | $23.70 | $22.19 | 165 |
2019-08-05 | $23.55 | $23.56 | $23.36 | $23.36 | $21.87 | 659 |
2019-08-02 | $24.17 | $24.17 | $23.97 | $24.13 | $22.59 | 355 |
2019-08-01 | $24.95 | $24.95 | $24.24 | $24.24 | $22.70 | 1,229 |
2019-07-31 | $24.88 | $24.88 | $24.88 | $24.88 | $23.29 | 2 |
2019-07-30 | $24.96 | $24.96 | $24.96 | $24.96 | $23.37 | 100 |
2019-07-29 | $25.13 | $25.13 | $25.00 | $25.00 | $23.40 | 102 |
2019-07-26 | $25.10 | $25.19 | $25.10 | $25.19 | $23.58 | 199 |
2019-07-25 | $25.01 | $25.03 | $24.89 | $24.89 | $23.31 | 700 |
2019-07-24 | $25.01 | $25.04 | $25.01 | $25.04 | $23.44 | 12,220 |
2019-07-23 | $24.60 | $24.80 | $24.60 | $24.80 | $23.22 | 301 |
2019-07-22 | $24.50 | $24.55 | $24.48 | $24.55 | $22.98 | 484 |
2019-07-19 | $24.65 | $24.68 | $24.55 | $24.55 | $22.98 | 13,119 |
2019-07-18 | $24.59 | $24.59 | $24.59 | $24.59 | $23.02 | 10 |
2019-07-17 | $24.44 | $24.44 | $24.39 | $24.39 | $22.84 | 164 |
2019-07-16 | $24.58 | $24.58 | $24.57 | $24.57 | $23.00 | 640 |
2019-07-15 | $24.68 | $24.68 | $24.58 | $24.58 | $23.01 | 1,790 |
2019-07-12 | $24.70 | $24.76 | $24.70 | $24.76 | $23.18 | 200 |
2019-07-11 | $24.53 | $24.57 | $24.52 | $24.57 | $23.00 | 600 |
2019-07-10 | $24.50 | $24.50 | $24.38 | $24.38 | $22.83 | 598 |
2019-07-09 | $24.51 | $24.51 | $24.51 | $24.51 | $22.95 | 0 |
2019-07-08 | $24.47 | $24.47 | $24.41 | $24.41 | $22.85 | 385 |
2019-07-05 | $24.56 | $24.56 | $24.55 | $24.56 | $23.00 | 283 |
2019-07-03 | $24.33 | $24.45 | $24.33 | $24.45 | $22.89 | 105 |
2019-07-02 | $24.29 | $24.29 | $24.25 | $24.25 | $22.71 | 105 |
2019-07-01 | $24.36 | $24.36 | $24.36 | $24.36 | $22.80 | 79 |
2019-06-28 | $24.08 | $24.11 | $24.07 | $24.11 | $22.57 | 599 |
2019-06-27 | $23.80 | $23.80 | $23.80 | $23.80 | $22.29 | 0 |
2019-06-26 | $23.64 | $23.64 | $23.57 | $23.57 | $22.07 | 185 |
2019-06-25 | $23.68 | $23.68 | $23.61 | $23.61 | $22.10 | 108 |
2019-06-24 | $23.71 | $23.71 | $23.71 | $23.71 | $22.20 | 21 |
2019-06-21 | $24.00 | $24.01 | $23.85 | $23.85 | $22.33 | 2,832 |
2019-06-20 | $23.80 | $23.93 | $23.80 | $23.93 | $22.41 | 130 |
2019-06-19 | $23.79 | $23.79 | $23.79 | $23.79 | $22.27 | 23 |
2019-06-18 | $23.82 | $23.82 | $23.82 | $23.82 | $22.30 | 170 |
2019-06-17 | $23.53 | $23.53 | $23.53 | $23.53 | $22.03 | 2 |
2019-06-14 | $23.89 | $23.89 | $23.89 | $23.89 | $22.25 | 20 |
2019-06-13 | $23.81 | $23.81 | $23.78 | $23.78 | $22.15 | 171 |
2019-06-12 | $23.77 | $23.77 | $23.73 | $23.73 | $22.10 | 211 |
2019-06-11 | $23.93 | $23.93 | $23.93 | $23.93 | $22.29 | 2 |
2019-06-10 | $23.96 | $23.96 | $23.93 | $23.93 | $22.29 | 100 |
2019-06-07 | $23.76 | $23.76 | $23.74 | $23.74 | $22.12 | 200 |
2019-06-06 | $23.61 | $23.75 | $23.58 | $23.75 | $22.12 | 13,431 |
2019-06-05 | $23.62 | $23.68 | $23.62 | $23.68 | $22.05 | 100 |
2019-06-04 | $23.58 | $23.58 | $23.58 | $23.58 | $21.96 | 114 |
2019-06-03 | $22.93 | $22.93 | $22.93 | $22.93 | $21.36 | 3 |
2019-05-31 | $22.81 | $22.81 | $22.81 | $22.81 | $21.25 | 11 |
2019-05-30 | $23.12 | $23.12 | $23.12 | $23.12 | $21.54 | 115 |
2019-05-29 | $23.18 | $23.27 | $23.18 | $23.27 | $21.68 | 101 |
2019-05-28 | $23.53 | $23.55 | $23.30 | $23.30 | $21.70 | 319 |
2019-05-24 | $23.43 | $23.55 | $23.43 | $23.55 | $21.93 | 108 |
2019-05-23 | $23.17 | $23.28 | $23.17 | $23.28 | $21.69 | 104 |
2019-05-22 | $23.72 | $23.72 | $23.72 | $23.72 | $22.09 | 104 |
2019-05-21 | $23.81 | $23.81 | $23.81 | $23.81 | $22.18 | 102 |
2019-05-20 | $23.62 | $23.62 | $23.59 | $23.59 | $21.98 | 286 |
2019-05-17 | $23.63 | $23.63 | $23.57 | $23.57 | $21.96 | 300 |
2019-05-16 | $23.74 | $23.74 | $23.69 | $23.69 | $22.07 | 150 |
2019-05-15 | $23.66 | $23.66 | $23.30 | $23.49 | $21.88 | 2,557 |
2019-05-14 | $23.54 | $23.54 | $23.54 | $23.54 | $21.93 | 15 |
2019-05-13 | $23.50 | $23.50 | $23.30 | $23.30 | $21.70 | 1,011 |
2019-05-10 | $23.98 | $23.98 | $23.98 | $23.98 | $22.33 | 98 |
2019-05-09 | $23.63 | $23.87 | $23.62 | $23.87 | $22.23 | 957 |
2019-05-08 | $23.92 | $24.03 | $23.88 | $23.88 | $22.25 | 1,476 |
2019-05-07 | $24.04 | $24.04 | $23.96 | $23.96 | $22.32 | 236 |
2019-05-06 | $24.01 | $24.35 | $24.01 | $24.35 | $22.68 | 886 |
2019-05-03 | $24.43 | $24.43 | $24.43 | $24.43 | $22.76 | 210 |
2019-05-02 | $24.20 | $24.20 | $24.14 | $24.18 | $22.53 | 669 |
2019-05-01 | $24.15 | $24.15 | $24.15 | $24.15 | $22.49 | 1 |
2019-04-30 | $24.29 | $24.34 | $24.29 | $24.34 | $22.67 | 396 |
2019-04-29 | $24.32 | $24.32 | $24.29 | $24.29 | $22.63 | 622 |
2019-04-26 | $23.91 | $24.06 | $23.91 | $24.06 | $22.41 | 618 |
2019-04-25 | $23.86 | $23.86 | $23.86 | $23.86 | $22.23 | 99 |
2019-04-24 | $23.81 | $23.84 | $23.81 | $23.84 | $22.20 | 305 |
2019-04-23 | $23.86 | $23.86 | $23.86 | $23.86 | $22.23 | 76 |
2019-04-22 | $23.51 | $23.65 | $23.51 | $23.65 | $22.03 | 325 |
2019-04-18 | $23.76 | $23.88 | $23.71 | $23.71 | $22.08 | 13,101 |
2019-04-17 | $24.03 | $24.03 | $23.78 | $23.80 | $22.17 | 782 |
2019-04-16 | $23.69 | $23.79 | $23.67 | $23.79 | $22.16 | 401 |
2019-04-15 | $23.65 | $23.72 | $23.52 | $23.52 | $21.90 | 295 |
2019-04-12 | $23.65 | $23.73 | $23.65 | $23.67 | $22.04 | 354 |
2019-04-11 | $23.36 | $23.36 | $23.36 | $23.36 | $21.76 | 3 |
2019-04-10 | $23.10 | $23.30 | $23.10 | $23.26 | $21.67 | 502 |
2019-04-09 | $23.21 | $23.21 | $23.13 | $23.13 | $21.54 | 180 |
2019-04-08 | $23.78 | $23.78 | $23.35 | $23.38 | $21.78 | 611 |
2019-04-05 | $23.33 | $23.39 | $23.33 | $23.39 | $21.78 | 1,398 |
2019-04-04 | $23.30 | $23.34 | $23.30 | $23.34 | $21.74 | 291 |
2019-04-03 | $23.20 | $23.20 | $23.20 | $23.20 | $21.61 | 17 |
2019-04-02 | $23.14 | $23.14 | $23.09 | $23.12 | $21.54 | 421 |
2019-04-01 | $23.12 | $23.12 | $23.12 | $23.12 | $21.54 | 0 |
2019-03-29 | $22.71 | $22.71 | $22.61 | $22.61 | $21.06 | 1,704 |
2019-03-28 | $22.53 | $22.53 | $22.53 | $22.53 | $20.99 | 3 |
2019-03-27 | $22.36 | $22.36 | $22.36 | $22.36 | $20.83 | 28 |
2019-03-26 | $22.35 | $22.41 | $22.32 | $22.41 | $20.87 | 603 |
2019-03-25 | $22.22 | $22.22 | $22.13 | $22.13 | $20.62 | 202 |
2019-03-22 | $22.63 | $22.63 | $22.21 | $22.21 | $20.69 | 290 |
2019-03-21 | $22.84 | $22.86 | $22.81 | $22.86 | $21.29 | 962 |
2019-03-20 | $23.26 | $23.26 | $22.90 | $22.90 | $21.33 | 710 |
2019-03-19 | $23.80 | $23.80 | $23.44 | $23.44 | $21.72 | 1,454 |
2019-03-18 | $23.50 | $23.69 | $23.50 | $23.69 | $21.95 | 400 |
2019-03-15 | $23.22 | $23.44 | $23.22 | $23.44 | $21.71 | 450 |
2019-03-14 | $23.39 | $23.42 | $23.34 | $23.42 | $21.70 | 520 |
2019-03-13 | $23.29 | $23.29 | $23.29 | $23.29 | $21.57 | 1 |
2019-03-12 | $23.10 | $23.10 | $23.10 | $23.10 | $21.39 | 90 |
2019-03-11 | $23.02 | $23.03 | $23.02 | $23.03 | $21.34 | 970 |
2019-03-08 | $22.82 | $22.82 | $22.82 | $22.82 | $21.14 | 2 |
2019-03-07 | $22.80 | $22.80 | $22.80 | $22.80 | $21.12 | 5 |
2019-03-06 | $23.06 | $23.06 | $23.06 | $23.06 | $21.37 | 1 |
2019-03-05 | $23.29 | $23.35 | $23.29 | $23.35 | $21.63 | 1,001 |
2019-03-04 | $23.44 | $23.44 | $23.38 | $23.38 | $21.66 | 302 |
2019-03-01 | $23.56 | $23.56 | $23.56 | $23.56 | $21.82 | 1 |
2019-02-28 | $23.47 | $23.52 | $23.43 | $23.43 | $21.71 | 1,950 |
2019-02-27 | $23.51 | $23.51 | $23.51 | $23.51 | $21.78 | 0 |
2019-02-26 | $23.46 | $23.46 | $23.46 | $23.46 | $21.73 | 0 |
2019-02-25 | $23.50 | $23.50 | $23.50 | $23.50 | $21.77 | 12 |
2019-02-22 | $23.44 | $23.44 | $23.44 | $23.44 | $21.72 | 2 |
2019-02-21 | $23.39 | $23.39 | $23.39 | $23.39 | $21.67 | 0 |
2019-02-20 | $23.51 | $23.51 | $23.51 | $23.51 | $21.78 | 0 |
2019-02-19 | $23.39 | $23.39 | $23.39 | $23.39 | $21.67 | 2 |
2019-02-15 | $23.28 | $23.28 | $23.28 | $23.28 | $21.57 | 1 |
2019-02-14 | $22.87 | $22.87 | $22.87 | $22.87 | $21.18 | 0 |
2019-02-13 | $23.13 | $23.19 | $23.09 | $23.09 | $21.39 | 300 |
2019-02-12 | $22.94 | $22.99 | $22.94 | $22.99 | $21.30 | 100 |
2019-02-11 | $22.69 | $22.69 | $22.69 | $22.69 | $21.02 | 0 |
2019-02-08 | $22.57 | $22.57 | $22.57 | $22.57 | $20.91 | 0 |
2019-02-07 | $22.71 | $22.71 | $22.71 | $22.71 | $21.04 | 0 |
2019-02-06 | $22.85 | $22.85 | $22.85 | $22.85 | $21.16 | 50 |
2019-02-05 | $22.84 | $22.84 | $22.84 | $22.84 | $21.16 | 25 |
2019-02-04 | $22.80 | $22.84 | $22.80 | $22.84 | $21.16 | 100 |
2019-02-01 | $22.73 | $22.73 | $22.73 | $22.73 | $21.06 | 10 |
2019-01-31 | $22.53 | $22.63 | $22.53 | $22.63 | $20.97 | 500 |
2019-01-30 | $22.55 | $22.61 | $22.55 | $22.59 | $20.93 | 390 |
2019-01-29 | $22.52 | $22.52 | $22.52 | $22.52 | $20.86 | 0 |
2019-01-28 | $22.05 | $22.55 | $22.05 | $22.54 | $20.88 | 800 |
2019-01-25 | $22.64 | $22.68 | $22.62 | $22.62 | $20.95 | 325 |
2019-01-24 | $22.33 | $22.33 | $22.33 | $22.33 | $20.69 | 0 |
2019-01-23 | $22.45 | $22.45 | $22.25 | $22.33 | $20.69 | 200 |
2019-01-22 | $22.41 | $22.41 | $22.27 | $22.27 | $20.63 | 200 |
2019-01-18 | $22.55 | $22.55 | $22.55 | $22.55 | $20.89 | 2 |
2019-01-17 | $22.12 | $22.12 | $22.12 | $22.12 | $20.49 | 2 |
2019-01-16 | $21.83 | $22.14 | $21.83 | $22.12 | $20.49 | 200 |
2019-01-15 | $21.52 | $21.61 | $21.52 | $21.61 | $20.02 | 406 |
2019-01-14 | $21.45 | $21.47 | $21.45 | $21.47 | $19.89 | 100 |
2019-01-11 | $21.35 | $21.35 | $21.35 | $21.35 | $19.78 | 188 |
2019-01-10 | $21.25 | $21.31 | $21.25 | $21.31 | $19.74 | 227 |
2019-01-09 | $21.23 | $21.23 | $21.23 | $21.23 | $19.67 | 0 |
2019-01-08 | $21.05 | $21.05 | $21.05 | $21.05 | $19.50 | 1 |
2019-01-07 | $21.24 | $21.24 | $21.05 | $21.05 | $19.50 | 1,069 |
2019-01-04 | $20.90 | $20.95 | $20.90 | $20.95 | $19.41 | 334 |
2019-01-03 | $20.36 | $20.36 | $20.29 | $20.29 | $18.79 | 292 |
2019-01-02 | $20.64 | $20.67 | $20.55 | $20.61 | $19.09 | 8,109 |
2018-12-31 | $20.34 | $20.37 | $20.25 | $20.37 | $18.87 | 2,078 |
2018-12-28 | $20.35 | $20.54 | $20.26 | $20.26 | $18.76 | 1,562 |
2018-12-27 | $19.82 | $20.22 | $19.67 | $20.22 | $18.73 | 1,261 |
2018-12-26 | $19.12 | $20.07 | $19.05 | $20.07 | $18.59 | 12,233 |
2018-12-24 | $19.43 | $19.64 | $19.24 | $19.24 | $17.82 | 2,836 |
2018-12-21 | $19.96 | $19.96 | $19.66 | $19.66 | $18.21 | 420 |
2018-12-20 | $20.21 | $20.21 | $19.99 | $19.99 | $18.52 | 727 |
2018-12-19 | $20.66 | $20.73 | $20.23 | $20.23 | $18.74 | 352 |
2018-12-18 | $20.64 | $20.64 | $20.54 | $20.54 | $19.02 | 100 |
2018-12-17 | $20.74 | $20.74 | $20.59 | $20.59 | $19.08 | 1,635 |
2018-12-14 | $21.25 | $21.25 | $21.25 | $21.25 | $19.56 | 0 |
2018-12-13 | $21.31 | $21.31 | $21.25 | $21.25 | $19.56 | 100 |
2018-12-12 | $21.40 | $21.40 | $21.40 | $21.40 | $19.69 | 0 |
2018-12-11 | $21.45 | $21.45 | $21.45 | $21.45 | $19.74 | 0 |
2018-12-10 | $21.60 | $21.60 | $21.45 | $21.45 | $19.74 | 625 |
2018-12-07 | $21.96 | $21.96 | $21.74 | $21.74 | $20.00 | 100 |
2018-12-06 | $22.00 | $22.14 | $22.00 | $22.14 | $20.37 | 474 |
2018-12-04 | $23.16 | $23.16 | $22.34 | $22.54 | $20.74 | 1,247 |
2018-12-03 | $23.41 | $23.49 | $23.38 | $23.38 | $21.51 | 1,270 |
2018-11-30 | $23.23 | $23.23 | $23.23 | $23.23 | $21.37 | 193 |
2018-11-29 | $23.04 | $23.04 | $23.04 | $23.04 | $21.20 | 100 |
2018-11-28 | $22.80 | $23.23 | $22.80 | $23.23 | $21.37 | 259 |
2018-11-27 | $22.97 | $22.97 | $22.97 | $22.97 | $21.14 | 0 |
2018-11-26 | $22.97 | $22.97 | $22.97 | $22.97 | $21.14 | 216 |
2018-11-23 | $22.70 | $22.70 | $22.70 | $22.70 | $20.89 | 0 |
2018-11-21 | $22.72 | $22.91 | $22.70 | $22.70 | $20.89 | 760 |
2018-11-20 | $22.94 | $22.94 | $22.94 | $22.94 | $21.11 | 0 |
2018-11-19 | $22.94 | $22.94 | $22.94 | $22.94 | $21.11 | 605 |
2018-11-16 | $23.10 | $23.10 | $23.07 | $23.07 | $21.23 | 355 |
2018-11-15 | $23.23 | $23.23 | $23.23 | $23.23 | $21.38 | 1 |
2018-11-14 | $23.23 | $23.23 | $23.23 | $23.23 | $21.38 | 295 |
2018-11-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.16 | 1 |
2018-11-12 | $23.39 | $23.39 | $23.39 | $23.39 | $21.52 | 0 |
2018-11-09 | $23.39 | $23.39 | $23.39 | $23.39 | $21.52 | 350 |
2018-11-08 | $23.63 | $23.69 | $23.60 | $23.60 | $21.71 | 716 |
2018-11-07 | $23.07 | $23.07 | $23.07 | $23.07 | $21.23 | 0 |
2018-11-06 | $23.07 | $23.07 | $23.07 | $23.07 | $21.23 | 89 |
2018-11-05 | $23.07 | $23.07 | $23.07 | $23.07 | $21.23 | 352 |
2018-11-02 | $22.87 | $22.87 | $22.87 | $22.87 | $21.04 | 458 |
2018-11-01 | $22.96 | $22.96 | $22.96 | $22.96 | $21.13 | 100 |
2018-10-31 | $22.54 | $22.54 | $22.54 | $22.54 | $20.74 | 0 |
2018-10-30 | $22.54 | $22.54 | $22.54 | $22.54 | $20.74 | 5 |
2018-10-29 | $22.59 | $22.59 | $22.54 | $22.54 | $20.74 | 770 |
2018-10-26 | $22.13 | $22.13 | $21.93 | $21.93 | $20.18 | 2,411 |
2018-10-25 | $22.23 | $22.23 | $22.23 | $22.23 | $20.46 | 105 |
2018-10-24 | $22.41 | $22.41 | $22.41 | $22.41 | $20.62 | 0 |
2018-10-23 | $22.33 | $22.41 | $22.33 | $22.41 | $20.62 | 305 |
2018-10-22 | $23.20 | $23.20 | $22.90 | $22.90 | $21.07 | 450 |
2018-10-19 | $23.35 | $23.35 | $23.35 | $23.35 | $21.48 | 100 |
2018-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.16 | 2 |
2018-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.16 | 35 |
2018-10-16 | $23.14 | $23.14 | $23.14 | $23.14 | $21.29 | 100 |
2018-10-15 | $23.05 | $23.05 | $23.05 | $23.05 | $21.20 | 2 |
2018-10-12 | $23.50 | $23.50 | $22.99 | $23.05 | $21.20 | 1,966 |
2018-10-11 | $23.67 | $23.70 | $23.38 | $23.38 | $21.51 | 1,908 |
2018-10-10 | $24.60 | $24.60 | $24.60 | $24.60 | $22.64 | 2 |
2018-10-09 | $24.60 | $24.60 | $24.60 | $24.60 | $22.64 | 0 |
2018-10-08 | $24.60 | $24.60 | $24.60 | $24.60 | $22.64 | 200 |
2018-10-05 | $24.71 | $24.71 | $24.71 | $24.71 | $22.73 | 0 |
2018-10-04 | $24.74 | $24.74 | $24.60 | $24.71 | $22.73 | 1,894 |
2018-10-03 | $24.60 | $24.60 | $24.60 | $24.60 | $22.64 | 622 |
2018-10-02 | $24.40 | $24.40 | $24.40 | $24.40 | $22.45 | 408 |
2018-10-01 | $24.40 | $24.40 | $24.40 | $24.40 | $22.45 | 100 |
2018-09-28 | $24.42 | $24.42 | $24.42 | $24.42 | $22.47 | 1,808 |
2018-09-27 | $24.76 | $24.76 | $24.76 | $24.76 | $22.78 | 45 |
2018-09-26 | $24.76 | $24.76 | $24.76 | $24.76 | $22.78 | 200 |
2018-09-25 | $25.11 | $25.11 | $25.00 | $25.00 | $22.90 | 1,100 |
2018-09-24 | $25.48 | $25.48 | $25.48 | $25.48 | $23.34 | 10 |
2018-09-21 | $25.48 | $25.48 | $25.48 | $25.48 | $23.34 | 2 |
2018-09-20 | $25.49 | $25.49 | $25.48 | $25.48 | $23.34 | 300 |
2018-09-19 | $24.64 | $24.64 | $24.64 | $24.64 | $22.57 | 0 |
2018-09-18 | $24.64 | $24.64 | $24.64 | $24.64 | $22.57 | 100 |
2018-09-17 | $24.77 | $24.77 | $24.77 | $24.77 | $22.69 | 0 |
2018-09-14 | $24.77 | $24.77 | $24.77 | $24.77 | $22.69 | 1 |
2018-09-13 | $24.79 | $24.79 | $24.77 | $24.77 | $22.69 | 2,194 |
2018-09-12 | $24.90 | $24.90 | $24.90 | $24.90 | $22.81 | 240 |
2018-09-11 | $24.93 | $24.93 | $24.93 | $24.93 | $22.84 | 45 |
2018-09-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.13 | 0 |
2018-09-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.13 | 0 |
2018-09-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.13 | 60 |
2018-09-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.13 | 0 |
2018-09-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.13 | 13 |
2018-08-31 | $25.25 | $25.25 | $25.25 | $25.25 | $23.13 | 0 |
2018-08-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.13 | 84 |
2018-08-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.13 | 60 |
2018-08-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.13 | 2,000 |
2018-08-27 | $25.24 | $25.24 | $25.24 | $25.24 | $23.12 | 500 |
2018-08-24 | $24.39 | $24.39 | $24.39 | $24.39 | $22.34 | 0 |
2018-08-23 | $24.39 | $24.39 | $24.39 | $24.39 | $22.34 | 2 |
2018-08-22 | $24.39 | $24.39 | $24.39 | $24.39 | $22.34 | 0 |
2018-08-21 | $24.39 | $24.39 | $24.39 | $24.39 | $22.34 | 2 |
2018-08-20 | $24.39 | $24.39 | $24.39 | $24.39 | $22.34 | 2 |
2018-08-17 | $24.39 | $24.39 | $24.39 | $24.39 | $22.34 | 100 |
2018-08-16 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 2 |
2018-08-15 | $24.41 | $24.41 | $24.41 | $24.41 | $22.36 | 200 |
2018-08-14 | $24.64 | $24.64 | $24.64 | $24.64 | $22.57 | 501 |
2018-08-13 | $24.48 | $24.48 | $24.40 | $24.40 | $22.35 | 334 |
2018-08-10 | $25.05 | $25.05 | $25.05 | $25.05 | $22.94 | 0 |
2018-08-09 | $25.05 | $25.05 | $25.05 | $25.05 | $22.94 | 100 |
2018-08-08 | $24.83 | $24.83 | $24.83 | $24.83 | $22.74 | 1,329 |
2018-08-07 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 2 |
2018-08-06 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 132 |
2018-08-03 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 0 |
2018-08-02 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 1 |
2018-08-01 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 2 |
2018-07-31 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 23 |
2018-07-30 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 21 |
2018-07-27 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 0 |
2018-07-26 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 0 |
2018-07-25 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 0 |
2018-07-24 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 55 |
2018-07-23 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 0 |
2018-07-20 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 25 |
2018-07-19 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 100 |
2018-07-18 | $24.23 | $24.23 | $24.23 | $24.23 | $22.19 | 3 |
2018-07-17 | $24.22 | $24.24 | $24.18 | $24.23 | $22.19 | 10,100 |
2018-07-16 | $24.26 | $24.26 | $24.26 | $24.26 | $22.22 | 2,000 |
2018-07-13 | $24.08 | $24.08 | $24.08 | $24.08 | $22.06 | 113 |
2018-07-12 | $24.20 | $24.20 | $24.20 | $24.20 | $22.17 | 10 |
2018-07-11 | $24.20 | $24.21 | $24.20 | $24.20 | $22.17 | 1,001 |
2018-07-10 | $23.72 | $23.72 | $23.72 | $23.72 | $21.73 | 160 |
2018-07-09 | $23.72 | $23.72 | $23.72 | $23.72 | $21.73 | 10 |
2018-07-06 | $23.72 | $23.72 | $23.72 | $23.72 | $21.73 | 0 |
2018-07-05 | $23.72 | $23.72 | $23.69 | $23.72 | $21.73 | 2,000 |
2018-07-03 | $23.50 | $23.50 | $23.50 | $23.50 | $21.53 | 9 |
2018-07-02 | $23.50 | $23.50 | $23.50 | $23.50 | $21.53 | 100 |
2018-06-29 | $23.69 | $23.69 | $23.69 | $23.69 | $21.70 | 4 |
2018-06-28 | $23.69 | $23.69 | $23.69 | $23.69 | $21.70 | 100 |
2018-06-27 | $23.95 | $23.95 | $23.69 | $23.69 | $21.70 | 225 |
2018-06-26 | $23.95 | $23.95 | $23.95 | $23.95 | $21.94 | 235 |
2018-06-25 | $24.10 | $24.10 | $24.00 | $24.00 | $21.88 | 1,253 |
2018-06-22 | $24.44 | $24.44 | $24.44 | $24.44 | $22.29 | 336 |
2018-06-21 | $24.45 | $24.45 | $24.44 | $24.44 | $22.29 | 299 |
2018-06-20 | $24.46 | $24.57 | $24.46 | $24.57 | $22.40 | 726 |
2018-06-19 | $24.56 | $24.61 | $24.51 | $24.56 | $22.39 | 8,707 |
2018-06-18 | $24.53 | $24.53 | $24.53 | $24.53 | $22.37 | 200 |
2018-06-15 | $24.41 | $24.64 | $24.39 | $24.64 | $22.47 | 1,745 |
2018-06-14 | $24.68 | $24.68 | $24.68 | $24.68 | $22.50 | 162 |
2018-06-13 | $24.95 | $24.97 | $24.95 | $24.95 | $22.75 | 500 |
2018-06-12 | $24.87 | $24.98 | $24.87 | $24.98 | $22.78 | 781 |
2018-06-11 | $25.10 | $25.10 | $25.10 | $25.10 | $22.89 | 1,000 |
2018-06-08 | $24.93 | $25.03 | $24.93 | $25.03 | $22.82 | 2,445 |
2018-06-07 | $24.92 | $24.92 | $24.92 | $24.92 | $22.72 | 423 |
2018-06-06 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 30 |
2018-06-05 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
2018-06-04 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 0 |
2018-06-01 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 25 |
2018-05-31 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 600 |
2018-05-30 | $24.39 | $24.39 | $24.39 | $24.39 | $22.24 | 100 |
2018-05-29 | $24.62 | $24.62 | $24.20 | $24.20 | $22.07 | 694 |
2018-05-25 | $24.76 | $24.76 | $24.76 | $24.76 | $22.58 | 0 |
2018-05-24 | $24.81 | $24.81 | $24.65 | $24.76 | $22.58 | 805 |
2018-05-23 | $25.41 | $25.41 | $24.81 | $24.82 | $22.63 | 505 |
2018-05-22 | $25.09 | $25.09 | $25.09 | $25.09 | $22.88 | 198 |
2018-05-21 | $24.98 | $24.98 | $24.98 | $24.98 | $22.77 | 0 |
2018-05-18 | $24.98 | $24.98 | $24.98 | $24.98 | $22.77 | 0 |
2018-05-17 | $24.98 | $24.98 | $24.98 | $24.98 | $22.77 | 0 |
2018-05-16 | $24.84 | $24.99 | $24.84 | $24.98 | $22.77 | 500 |
2018-05-15 | $24.90 | $24.90 | $24.90 | $24.90 | $22.71 | 0 |
2018-05-14 | $24.90 | $24.90 | $24.90 | $24.90 | $22.71 | 100 |
2018-05-11 | $24.84 | $24.84 | $24.84 | $24.84 | $22.65 | 200 |
2018-05-10 | $24.70 | $24.90 | $24.70 | $24.90 | $22.70 | 2,200 |
2018-05-09 | $24.53 | $24.69 | $24.53 | $24.68 | $22.50 | 710 |
2018-05-08 | $24.38 | $24.38 | $24.38 | $24.38 | $22.23 | 100 |
2018-05-07 | $24.18 | $24.18 | $24.18 | $24.18 | $22.05 | 144 |
2018-05-04 | $24.18 | $24.18 | $24.18 | $24.18 | $22.05 | 0 |
2018-05-03 | $24.18 | $24.18 | $24.18 | $24.18 | $22.05 | 10 |
2018-05-02 | $24.18 | $24.18 | $24.18 | $24.18 | $22.05 | 50 |
2018-05-01 | $24.18 | $24.18 | $24.18 | $24.18 | $22.05 | 100 |
2018-04-30 | $24.42 | $24.42 | $24.42 | $24.42 | $22.27 | 0 |
2018-04-27 | $24.42 | $24.42 | $24.42 | $24.42 | $22.27 | 0 |
2018-04-26 | $24.42 | $24.42 | $24.42 | $24.42 | $22.27 | 200 |
2018-04-25 | $24.46 | $24.46 | $24.46 | $24.46 | $22.30 | 0 |
2018-04-24 | $24.46 | $24.46 | $24.46 | $24.46 | $22.30 | 1 |
2018-04-23 | $24.46 | $24.46 | $24.46 | $24.46 | $22.30 | 200 |
2018-04-20 | $24.51 | $24.51 | $24.46 | $24.46 | $22.30 | 200 |
2018-04-19 | $24.28 | $24.28 | $24.28 | $24.28 | $22.14 | 200 |
2018-04-18 | $24.19 | $24.19 | $24.19 | $24.19 | $22.06 | 0 |
2018-04-17 | $24.19 | $24.19 | $24.19 | $24.19 | $22.06 | 200 |
2018-04-16 | $23.96 | $23.96 | $23.96 | $23.96 | $21.85 | 100 |
2018-04-13 | $23.91 | $23.96 | $23.91 | $23.96 | $21.85 | 150 |
2018-04-12 | $24.23 | $24.23 | $24.23 | $24.23 | $22.09 | 351 |
2018-04-11 | $23.89 | $23.89 | $23.89 | $23.89 | $21.78 | 108 |
2018-04-10 | $23.89 | $23.89 | $23.89 | $23.89 | $21.78 | 0 |
2018-04-09 | $23.89 | $23.89 | $23.89 | $23.89 | $21.78 | 4 |
2018-04-06 | $23.89 | $23.89 | $23.89 | $23.89 | $21.78 | 100 |
2018-04-05 | $24.30 | $24.30 | $24.30 | $24.30 | $22.16 | 150 |
2018-04-04 | $23.74 | $23.81 | $23.74 | $23.81 | $21.71 | 484 |
2018-04-03 | $23.61 | $23.89 | $23.61 | $23.89 | $21.78 | 319 |
2018-04-02 | $23.63 | $23.63 | $23.24 | $23.24 | $21.19 | 1,050 |
2018-03-29 | $23.85 | $23.98 | $23.85 | $23.98 | $21.87 | 324 |
2018-03-28 | $23.85 | $23.85 | $23.85 | $23.85 | $21.75 | 100 |
2018-03-27 | $24.12 | $24.13 | $23.58 | $23.58 | $21.50 | 2,432 |
2018-03-26 | $23.78 | $24.17 | $23.78 | $24.16 | $22.03 | 1,560 |
2018-03-23 | $24.08 | $24.17 | $23.48 | $23.48 | $21.41 | 339 |
iShares Evolved U.S. Financials ETF (IEFN) News Headlines
Recent iShares Evolved U.S. Financials ETF (IEFN) News
Similar Companies to iShares Evolved U.S. Financials ETF (IEFN) 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 | -- | -- | -- |