iShares Evolved U.S. Financials ETF (IEFN) Exchange: BATS

Data as of April 19, 2024

$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 April 19, 2024
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.

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

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.