iShares Evolved U.S. Healthcare Staples ETF (IEHS) Exchange: BATS
Data as of May 9, 2025
$41.40 ($0.00) 0.00%
iShares Evolved U.S. Healthcare Staples ETF - Daily Information
Click for more stock information on iShares Evolved U.S. Healthcare Staples ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $41.40 |
Previous Close | $41.40 |
High | $41.40 |
Low | $41.40 |
Adjusted Open | $41.40 |
Previous Adjusted Close | $41.40 |
Adjusted High | $41.40 |
Adjusted Low | $41.40 |
About iShares Evolved U.S. Healthcare Staples ETF (IEHS)
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 healthcare equipment and services 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 healthcare 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 healthcare 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 Healthcare Staples Evolved Sector which have economic characteristics that have been historically correlated with companies traditionally defined as healthcare equipment and services 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 healthcare staples 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. Healthcare Staples ETF (IEHS)
Historical Stock Data for iShares Evolved U.S. Healthcare Staples ETF (IEHS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-25 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
2022-08-24 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
2022-08-23 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
2022-08-22 | $41.28 | $41.40 | $41.28 | $41.40 | $41.40 | 4,757 |
2022-08-19 | $41.36 | $41.40 | $41.35 | $41.40 | $41.40 | 5,696 |
2022-08-18 | $41.32 | $41.37 | $41.32 | $41.37 | $41.37 | 311 |
2022-08-17 | $41.54 | $41.54 | $41.26 | $41.35 | $41.35 | 2,898 |
2022-08-16 | $41.79 | $41.79 | $41.55 | $41.72 | $41.72 | 1,298 |
2022-08-15 | $41.54 | $41.89 | $41.54 | $41.88 | $41.88 | 1,780 |
2022-08-12 | $41.41 | $41.70 | $41.41 | $41.70 | $41.70 | 3,695 |
2022-08-11 | $41.38 | $41.46 | $41.16 | $41.16 | $41.16 | 1,760 |
2022-08-10 | $41.13 | $41.28 | $41.12 | $41.27 | $41.27 | 4,804 |
2022-08-09 | $40.88 | $41.05 | $40.67 | $40.67 | $40.67 | 393 |
2022-08-08 | $41.15 | $41.31 | $40.87 | $40.96 | $40.96 | 3,274 |
2022-08-05 | $40.65 | $40.91 | $40.65 | $40.90 | $40.90 | 67,613 |
2022-08-04 | $41.02 | $41.02 | $40.80 | $40.80 | $40.80 | 10,471 |
2022-08-03 | $40.81 | $41.14 | $40.78 | $41.00 | $41.00 | 12,927 |
2022-08-02 | $40.88 | $41.01 | $40.64 | $40.64 | $40.64 | 6,303 |
2022-08-01 | $40.50 | $40.85 | $40.49 | $40.59 | $40.59 | 10,692 |
2022-07-29 | $40.77 | $40.85 | $40.58 | $40.76 | $40.76 | 2,429 |
2022-07-28 | $40.20 | $41.04 | $40.17 | $40.93 | $40.93 | 7,184 |
2022-07-27 | $40.15 | $40.61 | $40.15 | $40.53 | $40.53 | 1,299 |
2022-07-26 | $40.10 | $40.16 | $40.05 | $40.08 | $40.08 | 3,323 |
2022-07-25 | $39.74 | $39.92 | $39.70 | $39.87 | $39.87 | 4,452 |
2022-07-22 | $39.88 | $39.97 | $39.53 | $39.64 | $39.64 | 2,476 |
2022-07-21 | $39.49 | $39.83 | $39.49 | $39.83 | $39.83 | 1,819 |
2022-07-20 | $39.29 | $39.34 | $39.10 | $39.18 | $39.18 | 3,773 |
2022-07-19 | $38.83 | $39.51 | $38.83 | $39.51 | $39.51 | 1,454 |
2022-07-18 | $39.54 | $39.54 | $38.48 | $38.55 | $38.55 | 11,795 |
2022-07-15 | $38.76 | $39.28 | $38.76 | $39.21 | $39.21 | 28,726 |
2022-07-14 | $37.66 | $38.18 | $37.59 | $38.18 | $38.18 | 49,609 |
2022-07-13 | $38.36 | $38.48 | $38.30 | $38.31 | $38.31 | 2,360 |
2022-07-12 | $38.83 | $38.97 | $38.48 | $38.69 | $38.69 | 25,413 |
2022-07-11 | $38.94 | $39.31 | $38.94 | $39.07 | $39.07 | 10,288 |
2022-07-08 | $39.69 | $39.69 | $39.37 | $39.37 | $39.37 | 12,478 |
2022-07-07 | $39.03 | $39.24 | $39.03 | $39.24 | $39.24 | 2,601 |
2022-07-06 | $38.78 | $39.03 | $38.78 | $38.96 | $38.96 | 840 |
2022-07-05 | $38.02 | $38.80 | $38.02 | $38.79 | $38.79 | 11,191 |
2022-07-01 | $38.42 | $39.09 | $38.40 | $39.09 | $39.09 | 2,695 |
2022-06-30 | $38.39 | $38.64 | $38.31 | $38.42 | $38.42 | 2,009 |
2022-06-29 | $38.41 | $38.79 | $38.25 | $38.78 | $38.78 | 7,076 |
2022-06-28 | $39.04 | $39.22 | $38.39 | $38.40 | $38.40 | 2,850 |
2022-06-27 | $38.81 | $39.05 | $38.81 | $38.94 | $38.94 | 4,720 |
2022-06-24 | $38.50 | $38.72 | $38.49 | $38.72 | $38.72 | 8,373 |
2022-06-23 | $37.50 | $38.21 | $37.50 | $38.21 | $38.21 | 2,120 |
2022-06-22 | $36.52 | $37.64 | $36.52 | $37.51 | $37.51 | 4,073 |
2022-06-21 | $36.44 | $36.95 | $36.44 | $36.95 | $36.95 | 11,950 |
2022-06-17 | $36.10 | $36.32 | $36.10 | $36.10 | $36.10 | 11,834 |
2022-06-16 | $35.95 | $36.13 | $35.90 | $36.05 | $36.05 | 6,522 |
2022-06-15 | $36.57 | $36.85 | $36.57 | $36.82 | $36.82 | 5,159 |
2022-06-14 | $36.78 | $36.78 | $36.14 | $36.39 | $36.39 | 11,196 |
2022-06-13 | $37.59 | $37.59 | $36.83 | $36.92 | $36.92 | 7,375 |
2022-06-10 | $38.33 | $38.46 | $38.17 | $38.33 | $38.33 | 17,402 |
2022-06-09 | $39.55 | $39.56 | $38.85 | $38.85 | $38.85 | 1,817 |
2022-06-08 | $39.97 | $40.10 | $39.78 | $39.78 | $39.71 | 8,277 |
2022-06-07 | $39.72 | $40.18 | $39.72 | $40.18 | $40.11 | 5,420 |
2022-06-06 | $39.83 | $39.85 | $39.72 | $39.72 | $39.65 | 1,821 |
2022-06-03 | $39.71 | $39.81 | $39.69 | $39.69 | $39.62 | 2,184 |
2022-06-02 | $39.66 | $40.35 | $39.66 | $40.35 | $40.28 | 1,373 |
2022-06-01 | $40.44 | $40.44 | $39.44 | $39.69 | $39.62 | 13,228 |
2022-05-31 | $40.71 | $40.74 | $40.35 | $40.35 | $40.28 | 8,578 |
2022-05-27 | $40.58 | $40.86 | $40.58 | $40.86 | $40.79 | 4,942 |
2022-05-26 | $40.20 | $40.20 | $40.14 | $40.14 | $40.07 | 531 |
2022-05-25 | $39.73 | $39.97 | $39.72 | $39.95 | $39.88 | 1,188 |
2022-05-24 | $39.74 | $39.88 | $39.58 | $39.88 | $39.81 | 2,035 |
2022-05-23 | $39.77 | $40.00 | $39.77 | $39.88 | $39.81 | 3,632 |
2022-05-20 | $39.61 | $39.61 | $38.83 | $39.56 | $39.49 | 1,559 |
2022-05-19 | $38.77 | $39.24 | $38.77 | $39.24 | $39.17 | 1,376 |
2022-05-18 | $39.67 | $39.67 | $38.96 | $38.96 | $38.90 | 3,045 |
2022-05-17 | $39.98 | $40.24 | $39.98 | $40.24 | $40.17 | 1,719 |
2022-05-16 | $39.38 | $39.61 | $39.31 | $39.57 | $39.50 | 8,538 |
2022-05-13 | $39.57 | $39.57 | $39.39 | $39.44 | $39.37 | 3,295 |
2022-05-12 | $38.31 | $38.70 | $38.26 | $38.66 | $38.59 | 2,198 |
2022-05-11 | $38.83 | $39.63 | $38.54 | $38.54 | $38.47 | 2,810 |
2022-05-10 | $39.14 | $39.14 | $38.43 | $38.87 | $38.81 | 9,205 |
2022-05-09 | $39.74 | $39.74 | $38.81 | $38.81 | $38.75 | 3,206 |
2022-05-06 | $39.92 | $40.32 | $39.90 | $40.24 | $40.17 | 6,549 |
2022-05-05 | $41.09 | $41.21 | $40.36 | $40.45 | $40.38 | 3,596 |
2022-05-04 | $40.55 | $41.47 | $40.38 | $41.47 | $41.40 | 3,435 |
2022-05-03 | $40.42 | $40.74 | $40.42 | $40.48 | $40.42 | 35,732 |
2022-05-02 | $40.46 | $40.50 | $39.83 | $40.41 | $40.34 | 6,411 |
2022-04-29 | $41.53 | $41.53 | $40.58 | $40.58 | $40.52 | 2,999 |
2022-04-28 | $41.09 | $41.87 | $41.04 | $41.72 | $41.65 | 3,011 |
2022-04-27 | $41.52 | $41.82 | $41.25 | $41.33 | $41.26 | 5,774 |
2022-04-26 | $42.30 | $42.30 | $41.55 | $41.55 | $41.48 | 1,726 |
2022-04-25 | $42.00 | $42.57 | $41.73 | $42.47 | $42.40 | 4,162 |
2022-04-22 | $43.89 | $43.93 | $42.23 | $42.23 | $42.16 | 8,992 |
2022-04-21 | $44.81 | $44.81 | $44.31 | $44.31 | $44.23 | 40,766 |
2022-04-20 | $44.37 | $44.94 | $44.37 | $44.90 | $44.82 | 1,926 |
2022-04-19 | $43.43 | $44.11 | $43.43 | $44.05 | $43.98 | 1,618 |
2022-04-18 | $43.79 | $43.80 | $43.25 | $43.27 | $43.20 | 3,907 |
2022-04-14 | $44.10 | $44.14 | $43.77 | $43.77 | $43.70 | 2,215 |
2022-04-13 | $43.80 | $44.08 | $43.80 | $44.08 | $44.00 | 1,560 |
2022-04-12 | $44.15 | $44.33 | $43.63 | $43.79 | $43.72 | 6,398 |
2022-04-11 | $44.99 | $44.99 | $44.12 | $44.12 | $44.04 | 3,192 |
2022-04-08 | $44.89 | $45.30 | $44.83 | $45.05 | $44.97 | 2,204 |
2022-04-07 | $44.18 | $45.01 | $44.18 | $44.93 | $44.85 | 3,490 |
2022-04-06 | $43.53 | $44.21 | $43.47 | $44.19 | $44.11 | 3,828 |
2022-04-05 | $44.16 | $44.17 | $43.68 | $43.68 | $43.60 | 6,679 |
2022-04-04 | $43.98 | $43.98 | $43.66 | $43.66 | $43.59 | 2,899 |
2022-04-01 | $43.75 | $44.12 | $43.74 | $44.09 | $44.02 | 1,860 |
2022-03-31 | $44.24 | $44.28 | $43.67 | $43.67 | $43.60 | 4,454 |
2022-03-30 | $44.18 | $44.30 | $44.04 | $44.16 | $44.09 | 3,840 |
2022-03-29 | $44.14 | $44.14 | $43.88 | $44.11 | $44.04 | 7,835 |
2022-03-28 | $43.30 | $43.68 | $43.30 | $43.68 | $43.60 | 7,281 |
2022-03-25 | $43.10 | $43.32 | $42.99 | $43.32 | $43.25 | 6,740 |
2022-03-24 | $42.78 | $43.07 | $42.78 | $43.07 | $42.99 | 1,322 |
2022-03-23 | $42.87 | $42.87 | $42.59 | $42.59 | $42.45 | 639 |
2022-03-22 | $43.64 | $43.64 | $43.52 | $43.52 | $43.39 | 414 |
2022-03-21 | $43.60 | $43.68 | $43.42 | $43.42 | $43.28 | 1,438 |
2022-03-18 | $43.40 | $43.60 | $43.30 | $43.60 | $43.46 | 1,198 |
2022-03-17 | $42.81 | $43.23 | $42.81 | $43.23 | $43.09 | 477 |
2022-03-16 | $42.46 | $42.51 | $42.13 | $42.51 | $42.37 | 2,427 |
2022-03-15 | $41.19 | $41.87 | $41.19 | $41.87 | $41.73 | 2,321 |
2022-03-14 | $41.14 | $41.60 | $40.89 | $41.00 | $40.87 | 1,857 |
2022-03-11 | $41.59 | $41.63 | $40.98 | $40.98 | $40.85 | 1,964 |
2022-03-10 | $41.32 | $41.59 | $41.05 | $41.59 | $41.46 | 7,912 |
2022-03-09 | $41.35 | $41.74 | $41.34 | $41.66 | $41.53 | 1,070 |
2022-03-08 | $41.82 | $41.82 | $40.85 | $40.85 | $40.72 | 4,577 |
2022-03-07 | $42.61 | $42.61 | $41.80 | $41.85 | $41.72 | 12,648 |
2022-03-04 | $42.16 | $42.81 | $42.07 | $42.81 | $42.68 | 2,281 |
2022-03-03 | $42.67 | $42.85 | $42.61 | $42.61 | $42.47 | 1,611 |
2022-03-02 | $42.35 | $42.61 | $42.35 | $42.50 | $42.37 | 2,501 |
2022-03-01 | $41.64 | $41.87 | $41.64 | $41.87 | $41.74 | 1,121 |
2022-02-28 | $41.62 | $42.05 | $41.62 | $42.05 | $41.91 | 935 |
2022-02-25 | $41.21 | $42.31 | $41.21 | $42.31 | $42.17 | 1,591 |
2022-02-24 | $39.60 | $41.01 | $39.52 | $41.01 | $40.88 | 5,895 |
2022-02-23 | $41.01 | $41.01 | $40.55 | $40.55 | $40.42 | 3,553 |
2022-02-22 | $40.90 | $41.09 | $40.70 | $40.77 | $40.64 | 8,639 |
2022-02-18 | $41.20 | $41.20 | $40.81 | $40.83 | $40.70 | 6,895 |
2022-02-17 | $41.59 | $41.61 | $41.25 | $41.25 | $41.12 | 2,101 |
2022-02-16 | $41.57 | $42.12 | $41.57 | $42.10 | $41.97 | 4,427 |
2022-02-15 | $42.00 | $42.01 | $42.00 | $42.01 | $41.87 | 1,202 |
2022-02-14 | $41.76 | $41.76 | $41.26 | $41.53 | $41.40 | 3,002 |
2022-02-11 | $42.50 | $42.50 | $41.89 | $42.01 | $41.88 | 1,754 |
2022-02-10 | $43.15 | $43.15 | $42.65 | $42.70 | $42.56 | 1,790 |
2022-02-09 | $43.02 | $43.47 | $43.02 | $43.34 | $43.21 | 2,398 |
2022-02-08 | $42.03 | $42.89 | $42.03 | $42.89 | $42.75 | 3,031 |
2022-02-07 | $42.46 | $42.48 | $42.13 | $42.13 | $42.00 | 5,718 |
2022-02-04 | $42.22 | $42.57 | $42.12 | $42.36 | $42.22 | 8,191 |
2022-02-03 | $42.52 | $42.60 | $42.40 | $42.43 | $42.29 | 2,842 |
2022-02-02 | $42.15 | $42.52 | $42.00 | $42.52 | $42.39 | 5,019 |
2022-02-01 | $42.06 | $42.06 | $41.63 | $41.93 | $41.79 | 2,896 |
2022-01-31 | $41.17 | $41.87 | $41.17 | $41.87 | $41.74 | 8,476 |
2022-01-28 | $40.29 | $41.22 | $40.11 | $41.22 | $41.09 | 3,828 |
2022-01-27 | $40.89 | $40.94 | $40.36 | $40.44 | $40.31 | 4,820 |
2022-01-26 | $41.00 | $41.16 | $40.44 | $40.56 | $40.43 | 4,740 |
2022-01-25 | $41.00 | $41.17 | $40.39 | $40.86 | $40.73 | 4,547 |
2022-01-24 | $41.01 | $41.44 | $40.05 | $41.44 | $41.31 | 14,122 |
2022-01-21 | $41.85 | $41.96 | $41.42 | $41.50 | $41.36 | 6,213 |
2022-01-20 | $42.37 | $42.40 | $41.92 | $41.92 | $41.79 | 2,541 |
2022-01-19 | $42.56 | $42.56 | $42.13 | $42.13 | $41.99 | 6,509 |
2022-01-18 | $42.76 | $42.76 | $42.22 | $42.22 | $42.09 | 7,362 |
2022-01-14 | $42.88 | $43.06 | $42.58 | $43.06 | $42.92 | 6,867 |
2022-01-13 | $43.76 | $43.76 | $43.11 | $43.11 | $42.98 | 8,405 |
2022-01-12 | $44.00 | $44.00 | $43.65 | $43.80 | $43.66 | 8,652 |
2022-01-11 | $43.35 | $43.86 | $43.24 | $43.86 | $43.72 | 2,803 |
2022-01-10 | $43.00 | $43.35 | $42.63 | $43.35 | $43.21 | 8,404 |
2022-01-07 | $43.24 | $43.32 | $43.07 | $43.07 | $42.93 | 3,610 |
2022-01-06 | $44.00 | $44.18 | $43.51 | $43.51 | $43.37 | 5,828 |
2022-01-05 | $44.86 | $44.93 | $44.27 | $44.27 | $44.12 | 8,813 |
2022-01-04 | $45.60 | $45.60 | $44.61 | $44.74 | $44.60 | 8,309 |
2022-01-03 | $45.51 | $45.51 | $44.84 | $45.33 | $45.19 | 40,435 |
2021-12-31 | $45.79 | $45.79 | $45.53 | $45.53 | $45.38 | 1,481 |
2021-12-30 | $45.86 | $45.99 | $45.72 | $45.79 | $45.64 | 10,348 |
2021-12-29 | $45.60 | $45.83 | $45.60 | $45.75 | $45.60 | 6,746 |
2021-12-28 | $45.64 | $45.64 | $45.50 | $45.50 | $45.35 | 4,083 |
2021-12-27 | $45.61 | $45.61 | $45.36 | $45.61 | $45.46 | 2,893 |
2021-12-23 | $45.09 | $45.34 | $45.09 | $45.19 | $45.05 | 6,934 |
2021-12-22 | $44.66 | $44.99 | $44.66 | $44.99 | $44.84 | 2,489 |
2021-12-21 | $43.95 | $44.32 | $43.95 | $44.32 | $44.18 | 3,316 |
2021-12-20 | $43.65 | $43.79 | $43.40 | $43.79 | $43.65 | 4,015 |
2021-12-17 | $44.22 | $44.50 | $44.06 | $44.22 | $44.08 | 3,983 |
2021-12-16 | $44.43 | $44.43 | $44.14 | $44.19 | $44.05 | 1,227 |
2021-12-15 | $43.65 | $44.22 | $43.64 | $44.22 | $44.08 | 1,564 |
2021-12-14 | $44.01 | $44.01 | $43.45 | $43.59 | $43.45 | 2,008 |
2021-12-13 | $44.04 | $44.08 | $43.94 | $44.08 | $43.94 | 2,810 |
2021-12-10 | $43.95 | $43.98 | $43.85 | $43.97 | $43.73 | 1,518 |
2021-12-09 | $43.79 | $43.79 | $43.79 | $43.79 | $43.55 | 407 |
2021-12-08 | $43.52 | $43.82 | $43.49 | $43.81 | $43.57 | 1,162 |
2021-12-07 | $43.25 | $43.52 | $43.25 | $43.41 | $43.17 | 1,952 |
2021-12-06 | $42.61 | $42.70 | $42.61 | $42.70 | $42.47 | 800 |
2021-12-03 | $42.39 | $42.39 | $41.79 | $42.07 | $41.84 | 10,047 |
2021-12-02 | $41.88 | $42.18 | $41.88 | $42.09 | $41.86 | 2,740 |
2021-12-01 | $42.37 | $42.50 | $41.72 | $41.72 | $41.50 | 2,816 |
2021-11-30 | $42.40 | $42.73 | $41.82 | $41.82 | $41.59 | 4,929 |
2021-11-29 | $42.74 | $43.04 | $42.74 | $42.77 | $42.54 | 1,923 |
2021-11-26 | $43.08 | $43.34 | $42.50 | $42.53 | $42.30 | 6,753 |
2021-11-24 | $42.78 | $43.11 | $42.78 | $43.11 | $42.87 | 4,131 |
2021-11-23 | $43.10 | $43.10 | $42.71 | $42.99 | $42.76 | 8,038 |
2021-11-22 | $43.50 | $43.50 | $43.14 | $43.14 | $42.90 | 6,613 |
2021-11-19 | $43.86 | $43.86 | $43.48 | $43.48 | $43.25 | 2,555 |
2021-11-18 | $44.16 | $44.16 | $43.81 | $43.84 | $43.60 | 4,923 |
2021-11-17 | $44.00 | $44.01 | $44.00 | $44.01 | $43.77 | 1,722 |
2021-11-16 | $44.25 | $44.25 | $44.08 | $44.08 | $43.84 | 1,333 |
2021-11-15 | $44.42 | $44.42 | $43.77 | $43.79 | $43.55 | 1,486 |
2021-11-12 | $44.08 | $44.16 | $44.08 | $44.16 | $43.92 | 2,457 |
2021-11-11 | $44.08 | $44.08 | $43.81 | $43.96 | $43.72 | 1,912 |
2021-11-10 | $44.07 | $44.32 | $44.04 | $44.13 | $43.89 | 5,764 |
2021-11-09 | $44.27 | $44.30 | $44.16 | $44.19 | $43.95 | 2,530 |
2021-11-08 | $44.12 | $44.42 | $44.12 | $44.42 | $44.18 | 11,904 |
2021-11-05 | $44.40 | $44.40 | $44.05 | $44.12 | $43.88 | 2,520 |
2021-11-04 | $44.51 | $44.55 | $44.10 | $44.28 | $44.04 | 3,596 |
2021-11-03 | $44.01 | $44.53 | $44.00 | $44.53 | $44.29 | 3,028 |
2021-11-02 | $44.11 | $44.39 | $44.11 | $44.18 | $43.94 | 4,015 |
2021-11-01 | $44.16 | $44.29 | $44.09 | $44.18 | $43.94 | 7,284 |
2021-10-29 | $43.87 | $44.18 | $43.60 | $44.18 | $43.93 | 6,976 |
2021-10-28 | $43.62 | $44.02 | $43.62 | $43.82 | $43.59 | 1,427 |
2021-10-27 | $43.93 | $43.93 | $43.63 | $43.63 | $43.39 | 976 |
2021-10-26 | $43.92 | $43.98 | $43.69 | $43.91 | $43.67 | 5,799 |
2021-10-25 | $43.95 | $43.95 | $43.73 | $43.73 | $43.49 | 1,227 |
2021-10-22 | $43.56 | $43.83 | $43.56 | $43.83 | $43.59 | 6,022 |
2021-10-21 | $43.25 | $43.60 | $43.25 | $43.60 | $43.36 | 2,644 |
2021-10-20 | $43.13 | $43.37 | $43.13 | $43.29 | $43.06 | 5,558 |
2021-10-19 | $42.24 | $42.80 | $42.24 | $42.66 | $42.43 | 3,586 |
2021-10-18 | $42.48 | $42.48 | $42.05 | $42.12 | $41.89 | 2,345 |
2021-10-15 | $42.54 | $42.56 | $42.48 | $42.48 | $42.25 | 1,504 |
2021-10-14 | $42.04 | $42.27 | $42.04 | $42.19 | $41.96 | 991 |
2021-10-13 | $41.33 | $41.50 | $41.33 | $41.50 | $41.27 | 1,190 |
2021-10-12 | $41.55 | $41.63 | $41.46 | $41.46 | $41.24 | 1,971 |
2021-10-11 | $41.99 | $42.04 | $41.54 | $41.54 | $41.31 | 4,351 |
2021-10-08 | $42.37 | $42.37 | $41.88 | $41.93 | $41.70 | 2,769 |
2021-10-07 | $41.79 | $42.44 | $41.79 | $42.11 | $41.88 | 6,420 |
2021-10-06 | $41.42 | $41.68 | $41.11 | $41.68 | $41.45 | 5,698 |
2021-10-05 | $41.92 | $41.92 | $41.59 | $41.59 | $41.36 | 897 |
2021-10-04 | $41.98 | $41.98 | $41.09 | $41.29 | $41.06 | 20,535 |
2021-10-01 | $41.46 | $42.04 | $41.24 | $42.04 | $41.81 | 5,049 |
2021-09-30 | $42.49 | $42.51 | $41.92 | $41.92 | $41.69 | 15,050 |
2021-09-29 | $42.29 | $42.62 | $42.29 | $42.45 | $42.22 | 2,494 |
2021-09-28 | $42.97 | $42.97 | $42.10 | $42.26 | $42.03 | 19,685 |
2021-09-27 | $43.25 | $43.32 | $42.95 | $43.07 | $42.84 | 3,181 |
2021-09-24 | $43.66 | $43.68 | $43.60 | $43.68 | $43.44 | 4,583 |
2021-09-23 | $43.73 | $44.12 | $43.73 | $43.92 | $43.58 | 1,933 |
2021-09-22 | $43.32 | $43.87 | $43.32 | $43.73 | $43.39 | 1,809 |
2021-09-21 | $43.94 | $43.94 | $43.61 | $43.61 | $43.27 | 2,650 |
2021-09-20 | $43.75 | $43.75 | $43.26 | $43.56 | $43.22 | 4,981 |
2021-09-17 | $43.88 | $44.12 | $43.88 | $44.12 | $43.78 | 3,209 |
2021-09-16 | $44.14 | $44.14 | $43.80 | $43.96 | $43.62 | 3,101 |
2021-09-15 | $43.63 | $44.09 | $43.63 | $44.00 | $43.66 | 9,054 |
2021-09-14 | $43.96 | $44.00 | $43.68 | $43.71 | $43.37 | 2,036 |
2021-09-13 | $44.23 | $44.23 | $43.51 | $43.70 | $43.36 | 2,854 |
2021-09-10 | $44.39 | $44.43 | $43.87 | $43.89 | $43.55 | 15,108 |
2021-09-09 | $44.78 | $44.83 | $44.39 | $44.39 | $44.05 | 1,727 |
2021-09-08 | $44.80 | $44.80 | $44.59 | $44.65 | $44.30 | 4,499 |
2021-09-07 | $44.87 | $44.87 | $44.39 | $44.66 | $44.31 | 4,794 |
2021-09-03 | $44.75 | $44.79 | $44.62 | $44.79 | $44.44 | 1,313 |
2021-09-02 | $44.53 | $44.78 | $44.45 | $44.78 | $44.43 | 8,005 |
2021-09-01 | $43.90 | $44.29 | $43.90 | $44.29 | $43.94 | 6,099 |
2021-08-31 | $44.01 | $44.10 | $43.94 | $44.10 | $43.76 | 4,530 |
2021-08-30 | $43.88 | $44.15 | $43.88 | $44.04 | $43.71 | 7,372 |
2021-08-27 | $43.77 | $43.94 | $43.76 | $43.76 | $43.42 | 2,617 |
2021-08-26 | $43.93 | $43.93 | $43.60 | $43.63 | $43.29 | 14,625 |
2021-08-25 | $43.97 | $43.97 | $43.70 | $43.86 | $43.52 | 2,633 |
2021-08-24 | $43.91 | $44.02 | $43.73 | $43.88 | $43.54 | 6,293 |
2021-08-23 | $43.89 | $43.89 | $43.74 | $43.74 | $43.40 | 9,104 |
2021-08-20 | $43.70 | $43.87 | $43.70 | $43.85 | $43.52 | 2,547 |
2021-08-19 | $43.19 | $43.54 | $43.08 | $43.48 | $43.15 | 6,213 |
2021-08-18 | $43.89 | $43.89 | $43.32 | $43.32 | $42.99 | 4,531 |
2021-08-17 | $43.50 | $43.82 | $43.45 | $43.82 | $43.49 | 3,091 |
2021-08-16 | $43.10 | $43.50 | $43.08 | $43.50 | $43.16 | 3,829 |
2021-08-13 | $42.96 | $43.02 | $42.87 | $42.99 | $42.66 | 5,242 |
2021-08-12 | $42.71 | $42.88 | $42.71 | $42.88 | $42.55 | 1,995 |
2021-08-11 | $42.88 | $42.88 | $42.57 | $42.59 | $42.26 | 3,269 |
2021-08-10 | $43.00 | $43.05 | $42.70 | $42.70 | $42.37 | 5,171 |
2021-08-09 | $43.15 | $43.19 | $43.04 | $43.08 | $42.75 | 3,990 |
2021-08-06 | $43.08 | $43.23 | $42.90 | $43.17 | $42.84 | 2,850 |
2021-08-05 | $43.44 | $43.44 | $42.89 | $43.21 | $42.88 | 7,488 |
2021-08-04 | $43.69 | $43.76 | $43.45 | $43.49 | $43.15 | 4,260 |
2021-08-03 | $43.54 | $43.70 | $43.39 | $43.70 | $43.36 | 4,049 |
2021-08-02 | $43.69 | $43.69 | $43.30 | $43.40 | $43.07 | 5,769 |
2021-07-30 | $43.26 | $43.51 | $43.26 | $43.35 | $43.01 | 5,998 |
2021-07-29 | $43.17 | $43.21 | $43.00 | $43.20 | $42.87 | 4,120 |
2021-07-28 | $42.87 | $43.10 | $42.87 | $43.01 | $42.67 | 2,518 |
2021-07-27 | $42.74 | $42.97 | $42.74 | $42.97 | $42.64 | 19,170 |
2021-07-26 | $42.91 | $42.95 | $42.53 | $42.73 | $42.40 | 4,154 |
2021-07-23 | $42.84 | $43.05 | $42.84 | $43.05 | $42.72 | 8,831 |
2021-07-22 | $42.45 | $42.64 | $42.45 | $42.64 | $42.31 | 1,353 |
2021-07-21 | $42.48 | $42.58 | $42.23 | $42.40 | $42.08 | 2,076 |
2021-07-20 | $42.34 | $42.42 | $42.34 | $42.34 | $42.01 | 3,632 |
2021-07-19 | $41.84 | $41.84 | $41.37 | $41.56 | $41.24 | 5,488 |
2021-07-16 | $42.00 | $42.20 | $42.00 | $42.10 | $41.77 | 6,496 |
2021-07-15 | $41.89 | $41.94 | $41.84 | $41.94 | $41.62 | 2,832 |
2021-07-14 | $42.27 | $42.27 | $41.98 | $42.01 | $41.69 | 5,263 |
2021-07-13 | $42.46 | $42.46 | $42.27 | $42.30 | $41.98 | 4,250 |
2021-07-12 | $42.41 | $42.49 | $42.41 | $42.46 | $42.13 | 3,119 |
2021-07-09 | $42.42 | $42.45 | $42.31 | $42.39 | $42.06 | 2,458 |
2021-07-08 | $42.07 | $42.20 | $41.91 | $42.16 | $41.84 | 5,828 |
2021-07-07 | $42.11 | $42.45 | $42.09 | $42.42 | $42.10 | 2,133 |
2021-07-06 | $42.17 | $42.23 | $41.90 | $42.23 | $41.90 | 4,226 |
2021-07-02 | $42.03 | $42.20 | $41.88 | $42.16 | $41.84 | 2,649 |
2021-07-01 | $41.76 | $41.84 | $41.76 | $41.84 | $41.52 | 1,194 |
2021-06-30 | $41.45 | $41.54 | $41.41 | $41.54 | $41.22 | 1,895 |
2021-06-29 | $41.85 | $41.85 | $41.63 | $41.70 | $41.37 | 4,304 |
2021-06-28 | $41.65 | $41.68 | $41.49 | $41.68 | $41.36 | 3,210 |
2021-06-25 | $41.33 | $41.54 | $41.33 | $41.54 | $41.22 | 2,907 |
2021-06-24 | $41.33 | $41.46 | $41.30 | $41.30 | $40.98 | 4,663 |
2021-06-23 | $41.25 | $41.31 | $41.23 | $41.23 | $40.91 | 1,637 |
2021-06-22 | $41.02 | $41.34 | $41.01 | $41.29 | $40.97 | 6,998 |
2021-06-21 | $40.50 | $41.07 | $40.50 | $41.07 | $40.76 | 2,727 |
2021-06-18 | $40.74 | $40.74 | $40.50 | $40.50 | $40.19 | 6,561 |
2021-06-17 | $40.68 | $40.97 | $40.68 | $40.97 | $40.65 | 5,836 |
2021-06-16 | $40.80 | $40.81 | $40.47 | $40.55 | $40.24 | 3,105 |
2021-06-15 | $40.82 | $40.82 | $40.59 | $40.69 | $40.37 | 5,617 |
2021-06-14 | $40.65 | $40.67 | $40.43 | $40.67 | $40.35 | 3,734 |
2021-06-11 | $40.66 | $40.68 | $40.49 | $40.60 | $40.28 | 6,730 |
2021-06-10 | $40.30 | $40.70 | $40.30 | $40.70 | $40.39 | 5,209 |
2021-06-09 | $40.26 | $40.33 | $40.18 | $40.23 | $39.87 | 2,015 |
2021-06-08 | $40.32 | $40.32 | $39.80 | $40.09 | $39.72 | 9,686 |
2021-06-07 | $40.18 | $40.25 | $40.13 | $40.13 | $39.76 | 3,384 |
2021-06-04 | $40.14 | $40.30 | $40.13 | $40.18 | $39.82 | 5,267 |
2021-06-03 | $39.90 | $40.04 | $39.70 | $40.04 | $39.68 | 4,754 |
2021-06-02 | $40.14 | $40.17 | $39.90 | $39.94 | $39.58 | 5,279 |
2021-06-01 | $40.96 | $40.96 | $40.14 | $40.15 | $39.78 | 6,502 |
2021-05-28 | $41.00 | $41.23 | $40.90 | $40.90 | $40.53 | 4,431 |
2021-05-27 | $40.72 | $40.78 | $40.72 | $40.77 | $40.40 | 3,245 |
2021-05-26 | $41.01 | $41.01 | $40.49 | $40.68 | $40.31 | 3,888 |
2021-05-25 | $41.01 | $41.03 | $40.86 | $40.91 | $40.54 | 14,048 |
2021-05-24 | $41.00 | $41.37 | $40.81 | $40.81 | $40.44 | 5,361 |
2021-05-21 | $40.84 | $41.08 | $40.70 | $40.70 | $40.33 | 6,563 |
2021-05-20 | $40.44 | $40.72 | $40.44 | $40.61 | $40.24 | 2,785 |
2021-05-19 | $39.77 | $40.14 | $39.72 | $40.14 | $39.78 | 12,869 |
2021-05-18 | $40.00 | $40.45 | $40.00 | $40.27 | $39.90 | 5,536 |
2021-05-17 | $40.41 | $40.41 | $40.08 | $40.08 | $39.72 | 7,108 |
2021-05-14 | $40.27 | $40.38 | $40.22 | $40.33 | $39.96 | 7,683 |
2021-05-13 | $39.74 | $40.15 | $39.74 | $40.02 | $39.66 | 6,409 |
2021-05-12 | $40.17 | $40.21 | $39.71 | $39.71 | $39.35 | 8,551 |
2021-05-11 | $40.46 | $40.58 | $40.30 | $40.36 | $39.99 | 8,247 |
2021-05-10 | $41.01 | $41.15 | $40.84 | $40.84 | $40.47 | 3,861 |
2021-05-07 | $41.12 | $41.19 | $40.97 | $40.97 | $40.60 | 17,308 |
2021-05-06 | $40.59 | $40.70 | $40.30 | $40.70 | $40.33 | 11,544 |
2021-05-05 | $40.99 | $40.99 | $40.60 | $40.70 | $40.33 | 7,600 |
2021-05-04 | $40.94 | $40.94 | $40.55 | $40.81 | $40.44 | 6,796 |
2021-05-03 | $40.92 | $41.11 | $40.92 | $40.94 | $40.57 | 7,174 |
2021-04-30 | $40.92 | $40.92 | $40.75 | $40.84 | $40.47 | 3,534 |
2021-04-29 | $41.29 | $41.29 | $40.98 | $41.10 | $40.72 | 6,141 |
2021-04-28 | $41.32 | $41.33 | $41.17 | $41.18 | $40.80 | 12,464 |
2021-04-27 | $41.31 | $41.35 | $41.18 | $41.23 | $40.86 | 4,213 |
2021-04-26 | $41.60 | $41.60 | $41.34 | $41.39 | $41.02 | 13,776 |
2021-04-23 | $41.10 | $41.58 | $41.10 | $41.47 | $41.10 | 8,786 |
2021-04-22 | $41.24 | $41.40 | $41.08 | $41.19 | $40.81 | 11,259 |
2021-04-21 | $40.66 | $41.16 | $40.66 | $41.16 | $40.79 | 6,726 |
2021-04-20 | $40.38 | $40.53 | $40.37 | $40.48 | $40.11 | 21,242 |
2021-04-19 | $40.72 | $40.72 | $40.40 | $40.48 | $40.11 | 19,836 |
2021-04-16 | $40.76 | $40.76 | $40.37 | $40.67 | $40.30 | 13,906 |
2021-04-15 | $40.01 | $40.53 | $40.01 | $40.50 | $40.13 | 79,798 |
2021-04-14 | $39.83 | $39.90 | $39.65 | $39.65 | $39.29 | 3,179 |
2021-04-13 | $39.53 | $39.74 | $39.53 | $39.73 | $39.37 | 9,093 |
2021-04-12 | $39.41 | $39.45 | $39.32 | $39.40 | $39.05 | 12,003 |
2021-04-09 | $39.08 | $39.40 | $39.08 | $39.40 | $39.04 | 8,400 |
2021-04-08 | $39.06 | $39.07 | $38.93 | $38.93 | $38.58 | 14,195 |
2021-04-07 | $39.08 | $39.08 | $38.73 | $38.78 | $38.43 | 8,842 |
2021-04-06 | $39.15 | $39.19 | $38.96 | $38.96 | $38.61 | 4,610 |
2021-04-05 | $38.71 | $39.02 | $38.71 | $39.01 | $38.66 | 16,061 |
2021-04-01 | $38.94 | $38.94 | $38.60 | $38.61 | $38.26 | 5,681 |
2021-03-31 | $38.71 | $38.93 | $38.71 | $38.75 | $38.40 | 1,407 |
2021-03-30 | $38.62 | $38.62 | $38.50 | $38.50 | $38.15 | 733 |
2021-03-29 | $38.52 | $38.81 | $38.51 | $38.75 | $38.40 | 15,651 |
2021-03-26 | $38.21 | $38.70 | $38.12 | $38.70 | $38.35 | 5,287 |
2021-03-25 | $37.94 | $38.13 | $37.57 | $38.13 | $37.78 | 5,811 |
2021-03-24 | $38.26 | $38.38 | $38.08 | $38.08 | $37.67 | 1,806 |
2021-03-23 | $38.32 | $38.42 | $38.05 | $38.11 | $37.71 | 24,660 |
2021-03-22 | $39.00 | $39.00 | $38.27 | $38.48 | $38.07 | 2,298 |
2021-03-19 | $38.11 | $38.45 | $38.00 | $38.23 | $37.83 | 3,846 |
2021-03-18 | $38.07 | $38.31 | $37.99 | $37.99 | $37.59 | 4,537 |
2021-03-17 | $38.00 | $38.25 | $37.97 | $38.11 | $37.70 | 12,576 |
2021-03-16 | $38.39 | $38.47 | $38.20 | $38.26 | $37.86 | 4,317 |
2021-03-15 | $38.25 | $38.45 | $38.14 | $38.45 | $38.04 | 2,489 |
2021-03-12 | $37.94 | $38.16 | $37.94 | $38.16 | $37.76 | 9,299 |
2021-03-11 | $37.90 | $38.22 | $37.75 | $38.07 | $37.67 | 8,516 |
2021-03-10 | $37.82 | $38.08 | $37.62 | $37.62 | $37.22 | 6,238 |
2021-03-09 | $37.19 | $38.12 | $37.19 | $37.52 | $37.12 | 4,869 |
2021-03-08 | $37.57 | $37.69 | $37.20 | $37.20 | $36.80 | 3,129 |
2021-03-05 | $37.00 | $37.50 | $36.48 | $37.44 | $37.04 | 12,256 |
2021-03-04 | $37.28 | $37.30 | $36.60 | $36.66 | $36.27 | 24,014 |
2021-03-03 | $37.60 | $37.71 | $37.37 | $37.37 | $36.97 | 5,645 |
2021-03-02 | $38.27 | $38.27 | $38.10 | $38.10 | $37.70 | 1,901 |
2021-03-01 | $37.87 | $38.31 | $37.87 | $38.18 | $37.78 | 4,155 |
2021-02-26 | $37.67 | $37.82 | $37.41 | $37.66 | $37.26 | 4,233 |
2021-02-25 | $38.35 | $38.35 | $37.60 | $37.77 | $37.37 | 4,207 |
2021-02-24 | $38.17 | $38.51 | $38.00 | $38.35 | $37.95 | 3,658 |
2021-02-23 | $38.11 | $38.12 | $37.85 | $38.09 | $37.69 | 8,184 |
2021-02-22 | $38.20 | $38.26 | $37.95 | $38.11 | $37.70 | 7,908 |
2021-02-19 | $38.72 | $38.72 | $38.38 | $38.38 | $37.97 | 3,420 |
2021-02-18 | $39.00 | $39.00 | $38.50 | $38.70 | $38.29 | 3,741 |
2021-02-17 | $39.16 | $39.16 | $38.93 | $39.05 | $38.63 | 8,242 |
2021-02-16 | $39.81 | $39.81 | $38.96 | $39.14 | $38.73 | 11,255 |
2021-02-12 | $39.27 | $39.59 | $39.27 | $39.57 | $39.15 | 2,640 |
2021-02-11 | $39.20 | $39.26 | $39.00 | $39.26 | $38.84 | 6,249 |
2021-02-10 | $39.18 | $39.28 | $38.91 | $39.00 | $38.59 | 5,673 |
2021-02-09 | $38.84 | $38.99 | $38.84 | $38.95 | $38.53 | 3,928 |
2021-02-08 | $38.76 | $38.86 | $38.69 | $38.75 | $38.34 | 4,393 |
2021-02-05 | $38.63 | $38.66 | $38.46 | $38.60 | $38.19 | 5,376 |
2021-02-04 | $38.40 | $38.60 | $38.38 | $38.45 | $38.04 | 4,896 |
2021-02-03 | $38.68 | $38.68 | $38.17 | $38.30 | $37.90 | 5,049 |
2021-02-02 | $38.78 | $38.78 | $38.55 | $38.55 | $38.14 | 7,324 |
2021-02-01 | $38.24 | $38.26 | $38.05 | $38.23 | $37.82 | 2,802 |
2021-01-29 | $38.34 | $38.34 | $37.66 | $38.05 | $37.65 | 4,841 |
2021-01-28 | $38.44 | $38.54 | $38.22 | $38.22 | $37.82 | 11,000 |
2021-01-27 | $38.13 | $38.13 | $37.37 | $37.46 | $37.06 | 10,932 |
2021-01-26 | $38.96 | $38.96 | $38.53 | $38.53 | $38.12 | 7,589 |
2021-01-25 | $38.76 | $38.88 | $38.50 | $38.82 | $38.41 | 7,895 |
2021-01-22 | $38.81 | $38.88 | $38.61 | $38.67 | $38.26 | 7,072 |
2021-01-21 | $39.08 | $39.08 | $38.81 | $38.93 | $38.52 | 6,565 |
2021-01-20 | $38.89 | $39.08 | $38.67 | $39.03 | $38.62 | 5,321 |
2021-01-19 | $38.91 | $38.91 | $38.61 | $38.72 | $38.31 | 16,004 |
2021-01-15 | $38.47 | $38.50 | $38.27 | $38.46 | $38.05 | 2,418 |
2021-01-14 | $38.91 | $38.91 | $38.40 | $38.40 | $38.00 | 9,290 |
2021-01-13 | $38.54 | $38.80 | $38.30 | $38.68 | $38.27 | 6,645 |
2021-01-12 | $38.89 | $38.89 | $38.31 | $38.51 | $38.10 | 6,542 |
2021-01-11 | $38.75 | $38.89 | $38.67 | $38.79 | $38.38 | 7,450 |
2021-01-08 | $39.14 | $39.17 | $38.50 | $38.91 | $38.50 | 8,596 |
2021-01-07 | $38.35 | $38.74 | $38.34 | $38.74 | $38.33 | 11,226 |
2021-01-06 | $37.30 | $38.22 | $37.30 | $38.17 | $37.77 | 13,813 |
2021-01-05 | $37.22 | $37.56 | $37.22 | $37.46 | $37.06 | 6,028 |
2021-01-04 | $37.84 | $37.84 | $36.60 | $37.22 | $36.83 | 19,200 |
2020-12-31 | $37.12 | $37.45 | $36.97 | $37.40 | $37.01 | 6,451 |
2020-12-30 | $37.28 | $37.29 | $37.03 | $37.07 | $36.68 | 6,282 |
2020-12-29 | $37.23 | $37.23 | $36.98 | $37.06 | $36.67 | 14,638 |
2020-12-28 | $37.20 | $37.20 | $36.87 | $36.98 | $36.59 | 10,282 |
2020-12-24 | $36.93 | $37.02 | $36.83 | $36.88 | $36.49 | 3,427 |
2020-12-23 | $36.95 | $37.08 | $36.84 | $36.84 | $36.45 | 5,634 |
2020-12-22 | $36.73 | $36.80 | $36.54 | $36.71 | $36.32 | 8,270 |
2020-12-21 | $36.71 | $36.71 | $36.00 | $36.65 | $36.26 | 11,649 |
2020-12-18 | $36.74 | $36.93 | $36.55 | $36.93 | $36.53 | 4,167 |
2020-12-17 | $36.71 | $36.86 | $36.67 | $36.86 | $36.47 | 15,803 |
2020-12-16 | $36.56 | $36.56 | $36.30 | $36.40 | $36.01 | 6,304 |
2020-12-15 | $36.28 | $36.55 | $36.28 | $36.47 | $36.08 | 418 |
2020-12-14 | $36.79 | $36.79 | $36.08 | $36.09 | $35.71 | 19,907 |
2020-12-11 | $36.13 | $36.38 | $36.13 | $36.35 | $35.87 | 2,534 |
2020-12-10 | $36.63 | $36.75 | $36.63 | $36.64 | $36.16 | 4,207 |
2020-12-09 | $36.58 | $36.67 | $36.48 | $36.63 | $36.14 | 1,591 |
2020-12-08 | $36.62 | $36.75 | $36.62 | $36.75 | $36.26 | 616 |
2020-12-07 | $36.68 | $36.70 | $36.49 | $36.59 | $36.11 | 33,678 |
2020-12-04 | $36.68 | $36.84 | $36.68 | $36.84 | $36.35 | 1,097 |
2020-12-03 | $36.45 | $36.53 | $36.31 | $36.31 | $35.83 | 2,284 |
2020-12-02 | $36.18 | $36.39 | $36.18 | $36.31 | $35.83 | 1,568 |
2020-12-01 | $36.36 | $36.36 | $36.00 | $36.04 | $35.56 | 7,420 |
2020-11-30 | $35.78 | $35.80 | $35.64 | $35.77 | $35.29 | 2,453 |
2020-11-27 | $35.64 | $35.74 | $35.64 | $35.74 | $35.26 | 5,831 |
2020-11-25 | $35.32 | $35.43 | $35.32 | $35.39 | $34.92 | 548 |
2020-11-24 | $35.77 | $35.87 | $35.66 | $35.66 | $35.19 | 3,984 |
2020-11-23 | $35.65 | $35.65 | $35.43 | $35.50 | $35.02 | 6,114 |
2020-11-20 | $35.50 | $35.69 | $35.50 | $35.56 | $35.09 | 1,165 |
2020-11-19 | $35.49 | $35.72 | $35.45 | $35.66 | $35.19 | 2,423 |
2020-11-18 | $36.21 | $36.29 | $35.80 | $35.80 | $35.32 | 2,715 |
2020-11-17 | $36.60 | $36.60 | $36.26 | $36.38 | $35.90 | 1,641 |
2020-11-16 | $36.86 | $36.91 | $36.63 | $36.74 | $36.25 | 4,703 |
2020-11-13 | $36.72 | $36.76 | $36.68 | $36.76 | $36.27 | 1,807 |
2020-11-12 | $36.27 | $36.53 | $36.12 | $36.25 | $35.77 | 5,967 |
2020-11-11 | $36.61 | $36.61 | $36.30 | $36.37 | $35.88 | 6,388 |
2020-11-10 | $36.21 | $36.51 | $35.95 | $36.43 | $35.95 | 4,847 |
2020-11-09 | $36.86 | $37.04 | $36.50 | $36.50 | $36.01 | 14,519 |
2020-11-06 | $35.76 | $36.07 | $35.76 | $35.91 | $35.43 | 3,740 |
2020-11-05 | $35.88 | $36.20 | $35.79 | $35.86 | $35.39 | 5,668 |
2020-11-04 | $34.98 | $36.03 | $34.98 | $35.43 | $34.96 | 5,516 |
2020-11-03 | $33.87 | $34.44 | $33.87 | $34.44 | $33.98 | 2,742 |
2020-11-02 | $33.56 | $33.60 | $33.48 | $33.60 | $33.15 | 1,928 |
2020-10-30 | $32.96 | $32.96 | $32.96 | $32.96 | $32.53 | 163 |
2020-10-29 | $33.40 | $33.56 | $33.25 | $33.28 | $32.83 | 1,277 |
2020-10-28 | $33.94 | $33.95 | $33.52 | $33.52 | $33.07 | 6,487 |
2020-10-27 | $34.70 | $34.70 | $34.69 | $34.69 | $34.23 | 864 |
2020-10-26 | $34.94 | $34.94 | $34.50 | $34.79 | $34.33 | 2,278 |
2020-10-23 | $35.28 | $35.49 | $35.09 | $35.25 | $34.78 | 1,301 |
2020-10-22 | $34.98 | $35.14 | $34.93 | $35.14 | $34.67 | 502 |
2020-10-21 | $34.59 | $34.59 | $34.59 | $34.59 | $34.13 | 136 |
2020-10-20 | $34.97 | $34.97 | $34.72 | $34.72 | $34.26 | 1,189 |
2020-10-19 | $35.29 | $35.29 | $34.55 | $34.60 | $34.14 | 2,025 |
2020-10-16 | $35.18 | $35.18 | $35.15 | $35.15 | $34.69 | 1,142 |
2020-10-15 | $34.63 | $34.80 | $34.63 | $34.80 | $34.34 | 585 |
2020-10-14 | $34.97 | $34.97 | $34.73 | $34.80 | $34.34 | 1,169 |
2020-10-13 | $35.30 | $35.30 | $34.93 | $35.03 | $34.56 | 3,813 |
2020-10-12 | $35.20 | $35.30 | $35.20 | $35.26 | $34.79 | 872 |
2020-10-09 | $34.98 | $35.00 | $34.95 | $34.95 | $34.49 | 1,267 |
2020-10-08 | $34.61 | $34.62 | $34.61 | $34.62 | $34.16 | 566 |
2020-10-07 | $34.51 | $34.51 | $34.43 | $34.43 | $33.98 | 431 |
2020-10-06 | $34.10 | $34.10 | $33.74 | $33.74 | $33.29 | 3,254 |
2020-10-05 | $33.96 | $34.02 | $33.90 | $34.02 | $33.57 | 6,547 |
2020-10-02 | $33.50 | $33.51 | $33.34 | $33.34 | $32.90 | 1,439 |
2020-10-01 | $33.68 | $33.68 | $33.50 | $33.50 | $33.05 | 1,057 |
2020-09-30 | $33.25 | $33.74 | $33.25 | $33.66 | $33.21 | 4,134 |
2020-09-29 | $32.91 | $32.97 | $32.89 | $32.97 | $32.53 | 683 |
2020-09-28 | $32.79 | $33.09 | $32.79 | $32.92 | $32.48 | 1,466 |
2020-09-25 | $31.75 | $32.60 | $31.75 | $32.60 | $32.17 | 901 |
2020-09-24 | $31.92 | $32.01 | $31.88 | $31.88 | $31.46 | 1,966 |
2020-09-23 | $32.35 | $32.35 | $31.98 | $32.02 | $31.59 | 8,502 |
2020-09-22 | $32.90 | $32.90 | $32.45 | $32.56 | $32.03 | 773 |
2020-09-21 | $32.89 | $32.89 | $32.27 | $32.69 | $32.17 | 22,973 |
2020-09-18 | $33.40 | $33.40 | $33.21 | $33.36 | $32.82 | 2,736 |
2020-09-17 | $33.45 | $33.45 | $33.23 | $33.40 | $32.87 | 1,248 |
2020-09-16 | $33.87 | $33.87 | $33.58 | $33.58 | $33.04 | 2,580 |
2020-09-15 | $33.66 | $33.85 | $33.65 | $33.65 | $33.11 | 1,608 |
2020-09-14 | $33.57 | $33.66 | $33.57 | $33.66 | $33.12 | 337 |
2020-09-11 | $33.16 | $33.17 | $33.00 | $33.11 | $32.58 | 904 |
2020-09-10 | $33.67 | $33.67 | $33.16 | $33.17 | $32.64 | 3,986 |
2020-09-09 | $33.59 | $33.70 | $33.59 | $33.64 | $33.10 | 816 |
2020-09-08 | $33.07 | $33.11 | $32.97 | $32.97 | $32.44 | 1,486 |
2020-09-04 | $33.40 | $33.60 | $33.04 | $33.47 | $32.93 | 2,933 |
2020-09-03 | $34.60 | $34.60 | $33.63 | $33.81 | $33.27 | 2,533 |
2020-09-02 | $34.24 | $34.80 | $34.24 | $34.80 | $34.24 | 6,514 |
2020-09-01 | $34.12 | $34.12 | $33.92 | $34.03 | $33.48 | 1,270 |
2020-08-31 | $34.13 | $34.33 | $34.13 | $34.21 | $33.66 | 2,663 |
2020-08-28 | $34.02 | $34.23 | $33.96 | $34.17 | $33.62 | 2,703 |
2020-08-27 | $33.79 | $34.08 | $33.77 | $34.08 | $33.53 | 3,473 |
2020-08-26 | $33.40 | $33.62 | $33.37 | $33.62 | $33.08 | 645 |
2020-08-25 | $33.66 | $33.66 | $33.66 | $33.66 | $33.12 | 57 |
2020-08-24 | $33.72 | $33.72 | $33.35 | $33.41 | $32.87 | 1,854 |
2020-08-21 | $33.49 | $33.64 | $33.49 | $33.64 | $33.10 | 377 |
2020-08-20 | $33.50 | $33.67 | $33.50 | $33.60 | $33.07 | 5,934 |
2020-08-19 | $33.89 | $33.89 | $33.68 | $33.68 | $33.14 | 1,187 |
2020-08-18 | $33.76 | $33.81 | $33.75 | $33.78 | $33.24 | 4,224 |
2020-08-17 | $33.87 | $33.87 | $33.83 | $33.83 | $33.28 | 746 |
2020-08-14 | $33.77 | $33.81 | $33.62 | $33.65 | $33.11 | 1,826 |
2020-08-13 | $33.51 | $33.80 | $33.51 | $33.80 | $33.26 | 1,539 |
2020-08-12 | $33.59 | $33.80 | $33.59 | $33.78 | $33.23 | 863 |
2020-08-11 | $33.55 | $33.65 | $33.27 | $33.27 | $32.74 | 2,525 |
2020-08-10 | $33.78 | $33.78 | $33.48 | $33.50 | $32.97 | 826 |
2020-08-07 | $33.54 | $33.71 | $33.54 | $33.64 | $33.10 | 1,404 |
2020-08-06 | $33.49 | $33.55 | $33.37 | $33.55 | $33.01 | 665 |
2020-08-05 | $33.71 | $33.81 | $33.71 | $33.81 | $33.27 | 2,990 |
2020-08-04 | $33.56 | $33.56 | $33.43 | $33.43 | $32.90 | 1,976 |
2020-08-03 | $33.34 | $33.65 | $33.34 | $33.59 | $33.05 | 2,122 |
2020-07-31 | $33.11 | $33.34 | $33.11 | $33.34 | $32.81 | 756 |
2020-07-30 | $33.50 | $33.59 | $33.15 | $33.54 | $33.00 | 2,436 |
2020-07-29 | $33.71 | $33.85 | $33.69 | $33.73 | $33.19 | 45,521 |
2020-07-28 | $33.16 | $33.16 | $33.01 | $33.01 | $32.48 | 510 |
2020-07-27 | $33.24 | $33.24 | $33.17 | $33.18 | $32.65 | 816 |
2020-07-24 | $33.06 | $33.06 | $32.90 | $33.00 | $32.47 | 5,659 |
2020-07-23 | $33.53 | $33.58 | $33.17 | $33.28 | $32.74 | 3,415 |
2020-07-22 | $32.93 | $33.35 | $32.93 | $33.35 | $32.81 | 3,024 |
2020-07-21 | $33.04 | $33.10 | $32.94 | $32.94 | $32.41 | 2,200 |
2020-07-20 | $32.98 | $32.98 | $32.75 | $32.82 | $32.29 | 5,154 |
2020-07-17 | $32.60 | $33.01 | $32.52 | $32.91 | $32.38 | 4,033 |
2020-07-16 | $32.21 | $32.33 | $32.21 | $32.33 | $31.81 | 1,100 |
2020-07-15 | $32.29 | $32.45 | $32.29 | $32.44 | $31.92 | 1,600 |
2020-07-14 | $31.39 | $31.85 | $31.38 | $31.85 | $31.34 | 1,400 |
2020-07-13 | $31.20 | $31.74 | $31.14 | $31.14 | $30.64 | 2,000 |
2020-07-10 | $31.21 | $31.21 | $30.92 | $31.10 | $30.60 | 3,180 |
2020-07-09 | $31.22 | $31.34 | $31.00 | $31.11 | $30.61 | 4,200 |
2020-07-08 | $31.40 | $31.40 | $31.20 | $31.33 | $30.82 | 2,700 |
2020-07-07 | $31.28 | $31.57 | $31.23 | $31.24 | $30.74 | 3,300 |
2020-07-06 | $31.94 | $31.94 | $31.57 | $31.64 | $31.13 | 22,500 |
2020-07-02 | $31.51 | $31.59 | $31.32 | $31.32 | $30.82 | 5,664 |
2020-07-01 | $31.13 | $31.23 | $31.06 | $31.10 | $30.60 | 5,500 |
2020-06-30 | $30.37 | $30.96 | $30.36 | $30.96 | $30.46 | 3,585 |
2020-06-29 | $30.01 | $30.26 | $30.01 | $30.26 | $29.78 | 8,043 |
2020-06-26 | $30.17 | $30.17 | $29.93 | $29.95 | $29.47 | 4,810 |
2020-06-25 | $29.96 | $30.32 | $29.89 | $30.32 | $29.83 | 1,638 |
2020-06-24 | $30.64 | $30.66 | $29.95 | $30.02 | $29.54 | 4,900 |
2020-06-23 | $31.15 | $31.21 | $31.11 | $31.12 | $30.62 | 2,900 |
2020-06-22 | $31.10 | $31.10 | $30.61 | $30.90 | $30.40 | 3,689 |
2020-06-19 | $31.25 | $31.38 | $30.88 | $31.02 | $30.52 | 3,896 |
2020-06-18 | $30.84 | $30.93 | $30.80 | $30.85 | $30.35 | 2,900 |
2020-06-17 | $30.94 | $31.18 | $30.92 | $30.96 | $30.47 | 3,092 |
2020-06-16 | $31.33 | $31.33 | $30.87 | $30.87 | $30.38 | 1,505 |
2020-06-15 | $29.51 | $30.40 | $29.51 | $30.37 | $29.88 | 4,570 |
2020-06-12 | $30.47 | $30.47 | $29.90 | $30.20 | $29.65 | 4,214 |
2020-06-11 | $30.61 | $30.64 | $29.84 | $29.86 | $29.32 | 3,200 |
2020-06-10 | $31.86 | $31.86 | $31.81 | $31.81 | $31.24 | 3,900 |
2020-06-09 | $32.32 | $32.32 | $31.89 | $31.89 | $31.32 | 4,560 |
2020-06-08 | $32.09 | $32.38 | $32.09 | $32.35 | $31.77 | 24,884 |
2020-06-05 | $31.69 | $32.29 | $31.69 | $32.09 | $31.52 | 2,404 |
2020-06-04 | $31.50 | $31.57 | $31.11 | $31.24 | $30.67 | 5,562 |
2020-06-03 | $31.76 | $31.81 | $31.64 | $31.74 | $31.16 | 2,400 |
2020-06-02 | $31.70 | $31.77 | $31.63 | $31.75 | $31.18 | 1,900 |
2020-06-01 | $31.59 | $31.74 | $31.59 | $31.64 | $31.07 | 1,472 |
2020-05-29 | $31.20 | $31.76 | $31.19 | $31.76 | $31.19 | 1,311 |
2020-05-28 | $31.55 | $31.86 | $31.54 | $31.54 | $30.97 | 3,300 |
2020-05-27 | $30.75 | $31.12 | $30.46 | $31.12 | $30.56 | 3,300 |
2020-05-26 | $31.51 | $31.51 | $30.75 | $30.75 | $30.20 | 6,601 |
2020-05-22 | $30.47 | $30.70 | $30.43 | $30.70 | $30.15 | 3,511 |
2020-05-21 | $30.57 | $30.64 | $30.39 | $30.53 | $29.98 | 4,800 |
2020-05-20 | $30.97 | $31.04 | $30.78 | $30.81 | $30.25 | 3,673 |
2020-05-19 | $31.03 | $31.03 | $30.68 | $30.68 | $30.12 | 2,028 |
2020-05-18 | $31.18 | $31.26 | $31.00 | $31.00 | $30.44 | 7,500 |
2020-05-15 | $29.99 | $30.35 | $29.99 | $30.35 | $29.81 | 2,088 |
2020-05-14 | $29.39 | $30.06 | $29.38 | $30.06 | $29.51 | 1,402 |
2020-05-13 | $30.26 | $30.35 | $29.60 | $29.82 | $29.28 | 7,088 |
2020-05-12 | $30.96 | $31.06 | $30.48 | $30.48 | $29.93 | 3,000 |
2020-05-11 | $30.60 | $31.03 | $30.60 | $31.03 | $30.47 | 2,486 |
2020-05-08 | $30.79 | $30.79 | $30.51 | $30.62 | $30.07 | 2,823 |
2020-05-07 | $30.39 | $30.55 | $30.39 | $30.39 | $29.84 | 5,084 |
2020-05-06 | $30.37 | $30.55 | $30.11 | $30.11 | $29.57 | 4,100 |
2020-05-05 | $30.19 | $30.69 | $30.00 | $30.45 | $29.90 | 3,995 |
2020-05-04 | $29.62 | $29.73 | $29.50 | $29.73 | $29.19 | 6,200 |
2020-05-01 | $29.89 | $29.89 | $29.48 | $29.66 | $29.12 | 3,958 |
2020-04-30 | $30.57 | $30.81 | $30.47 | $30.49 | $29.94 | 5,420 |
2020-04-29 | $30.83 | $30.87 | $30.43 | $30.71 | $30.16 | 8,125 |
2020-04-28 | $31.32 | $31.42 | $30.23 | $30.23 | $29.68 | 7,539 |
2020-04-27 | $30.82 | $30.91 | $30.64 | $30.90 | $30.34 | 10,444 |
2020-04-24 | $30.08 | $30.37 | $29.96 | $30.37 | $29.83 | 1,219 |
2020-04-23 | $30.06 | $30.34 | $29.96 | $29.96 | $29.42 | 3,140 |
2020-04-22 | $29.91 | $29.91 | $29.65 | $29.81 | $29.27 | 17,800 |
2020-04-21 | $30.07 | $30.07 | $29.27 | $29.28 | $28.75 | 6,146 |
2020-04-20 | $30.41 | $30.64 | $30.25 | $30.32 | $29.77 | 8,573 |
2020-04-17 | $30.90 | $30.90 | $30.23 | $30.62 | $30.07 | 8,232 |
2020-04-16 | $29.53 | $30.02 | $29.37 | $30.02 | $29.47 | 14,155 |
2020-04-15 | $29.08 | $29.38 | $28.78 | $29.28 | $28.75 | 8,778 |
2020-04-14 | $29.17 | $29.38 | $29.10 | $29.36 | $28.83 | 6,360 |
2020-04-13 | $28.88 | $28.88 | $28.03 | $28.40 | $27.89 | 3,705 |
2020-04-09 | $28.81 | $28.94 | $28.53 | $28.87 | $28.35 | 5,521 |
2020-04-08 | $27.34 | $28.54 | $27.30 | $28.54 | $28.03 | 6,931 |
2020-04-07 | $27.76 | $28.19 | $27.21 | $27.24 | $26.74 | 11,231 |
2020-04-06 | $26.54 | $27.30 | $26.51 | $27.30 | $26.80 | 15,301 |
2020-04-03 | $26.08 | $26.08 | $25.31 | $25.51 | $25.05 | 35,054 |
2020-04-02 | $25.29 | $25.93 | $25.00 | $25.93 | $25.46 | 5,085 |
2020-04-01 | $25.62 | $25.86 | $25.32 | $25.41 | $24.96 | 14,386 |
2020-03-31 | $26.80 | $27.05 | $26.54 | $26.77 | $26.28 | 3,764 |
2020-03-30 | $26.56 | $26.99 | $26.24 | $26.95 | $26.47 | 83,831 |
2020-03-27 | $25.71 | $26.55 | $25.71 | $25.96 | $25.49 | 11,148 |
2020-03-26 | $24.91 | $26.60 | $24.91 | $26.60 | $26.12 | 13,931 |
2020-03-25 | $24.33 | $25.66 | $24.00 | $24.94 | $24.49 | 11,087 |
2020-03-24 | $23.35 | $24.15 | $23.30 | $24.15 | $23.66 | 24,700 |
2020-03-23 | $23.20 | $23.30 | $21.86 | $22.18 | $21.74 | 20,109 |
2020-03-20 | $24.45 | $24.64 | $23.21 | $23.27 | $22.81 | 30,074 |
2020-03-19 | $24.16 | $24.37 | $23.87 | $24.26 | $23.78 | 2,946 |
2020-03-18 | $24.51 | $24.51 | $23.00 | $23.94 | $23.47 | 3,414 |
2020-03-17 | $24.51 | $25.23 | $24.50 | $25.23 | $24.73 | 6,704 |
2020-03-16 | $24.86 | $25.49 | $24.56 | $24.86 | $24.36 | 3,286 |
2020-03-13 | $27.40 | $27.40 | $25.50 | $27.31 | $26.76 | 7,216 |
2020-03-12 | $26.68 | $26.75 | $25.84 | $25.84 | $25.33 | 7,521 |
2020-03-11 | $28.50 | $28.67 | $27.73 | $28.16 | $27.60 | 3,563 |
2020-03-10 | $28.47 | $29.29 | $28.47 | $29.29 | $28.71 | 3,063 |
2020-03-09 | $28.17 | $28.79 | $27.71 | $28.20 | $27.64 | 7,689 |
2020-03-06 | $29.52 | $29.97 | $29.40 | $29.97 | $29.38 | 2,600 |
2020-03-05 | $30.38 | $30.46 | $29.95 | $30.18 | $29.58 | 6,500 |
2020-03-04 | $30.35 | $31.09 | $30.35 | $31.09 | $30.47 | 7,269 |
2020-03-03 | $30.30 | $30.35 | $29.11 | $29.32 | $28.73 | 1,333 |
2020-03-02 | $29.01 | $30.10 | $28.75 | $30.10 | $29.50 | 9,058 |
2020-02-28 | $28.31 | $28.80 | $28.28 | $28.68 | $28.11 | 10,669 |
2020-02-27 | $29.77 | $29.90 | $29.32 | $29.32 | $28.74 | 5,662 |
2020-02-26 | $30.46 | $30.75 | $30.17 | $30.23 | $29.63 | 4,236 |
2020-02-25 | $31.84 | $31.84 | $30.39 | $30.42 | $29.81 | 16,678 |
2020-02-24 | $31.75 | $31.84 | $31.56 | $31.56 | $30.93 | 4,538 |
2020-02-21 | $32.95 | $32.95 | $32.67 | $32.80 | $32.15 | 5,135 |
2020-02-20 | $33.16 | $33.16 | $32.69 | $32.95 | $32.29 | 1,656 |
2020-02-19 | $33.10 | $33.24 | $33.10 | $33.19 | $32.53 | 2,100 |
2020-02-18 | $33.02 | $33.02 | $32.81 | $32.94 | $32.29 | 2,793 |
2020-02-14 | $32.91 | $33.03 | $32.89 | $33.03 | $32.37 | 1,500 |
2020-02-13 | $32.74 | $32.98 | $32.74 | $32.90 | $32.25 | 2,414 |
2020-02-12 | $32.91 | $32.98 | $32.78 | $32.87 | $32.22 | 3,327 |
2020-02-11 | $32.50 | $32.67 | $32.50 | $32.67 | $32.02 | 3,029 |
2020-02-10 | $32.22 | $32.37 | $32.22 | $32.37 | $31.72 | 2,261 |
2020-02-07 | $32.59 | $32.59 | $32.21 | $32.21 | $31.56 | 3,427 |
2020-02-06 | $32.78 | $32.78 | $32.53 | $32.60 | $31.95 | 3,963 |
2020-02-05 | $32.29 | $32.70 | $32.29 | $32.65 | $32.00 | 4,958 |
2020-02-04 | $31.92 | $32.14 | $31.92 | $32.03 | $31.40 | 3,104 |
2020-02-03 | $31.45 | $31.70 | $31.45 | $31.49 | $30.86 | 4,582 |
2020-01-31 | $31.68 | $31.68 | $31.25 | $31.35 | $30.72 | 5,700 |
2020-01-30 | $32.12 | $32.12 | $31.72 | $32.04 | $31.40 | 6,252 |
2020-01-29 | $32.54 | $32.54 | $32.26 | $32.30 | $31.66 | 13,436 |
2020-01-28 | $32.38 | $32.45 | $32.29 | $32.44 | $31.79 | 2,463 |
2020-01-27 | $32.20 | $32.25 | $32.02 | $32.17 | $31.53 | 4,323 |
2020-01-24 | $32.97 | $32.97 | $32.50 | $32.54 | $31.89 | 6,800 |
2020-01-23 | $33.19 | $33.19 | $32.85 | $32.98 | $32.32 | 14,321 |
2020-01-22 | $33.16 | $33.26 | $33.10 | $33.19 | $32.53 | 10,427 |
2020-01-21 | $32.94 | $33.08 | $32.84 | $33.01 | $32.35 | 3,487 |
2020-01-17 | $33.07 | $33.07 | $32.82 | $32.89 | $32.24 | 4,936 |
2020-01-16 | $32.75 | $32.86 | $32.66 | $32.86 | $32.20 | 5,281 |
2020-01-15 | $32.19 | $32.64 | $32.19 | $32.53 | $31.88 | 4,989 |
2020-01-14 | $32.02 | $32.25 | $32.02 | $32.25 | $31.61 | 2,019 |
2020-01-13 | $32.48 | $32.48 | $32.09 | $32.17 | $31.53 | 24,380 |
2020-01-10 | $32.45 | $32.49 | $32.37 | $32.37 | $31.73 | 14,200 |
2020-01-09 | $32.43 | $32.46 | $32.27 | $32.33 | $31.69 | 12,895 |
2020-01-08 | $32.10 | $32.42 | $32.10 | $32.30 | $31.66 | 11,799 |
2020-01-07 | $32.18 | $32.18 | $31.91 | $32.05 | $31.41 | 9,422 |
2020-01-06 | $31.80 | $32.09 | $31.80 | $32.09 | $31.45 | 3,856 |
2020-01-03 | $32.03 | $32.03 | $31.75 | $31.85 | $31.22 | 7,633 |
2020-01-02 | $31.97 | $32.03 | $31.97 | $32.03 | $31.39 | 900 |
2019-12-31 | $31.92 | $32.00 | $31.84 | $32.00 | $31.36 | 7,344 |
2019-12-30 | $32.24 | $32.24 | $31.89 | $31.90 | $31.27 | 5,661 |
2019-12-27 | $32.03 | $32.12 | $32.03 | $32.11 | $31.47 | 4,035 |
2019-12-26 | $32.09 | $32.09 | $31.98 | $32.03 | $31.40 | 2,859 |
2019-12-24 | $32.12 | $32.12 | $32.09 | $32.10 | $31.46 | 2,066 |
2019-12-23 | $32.30 | $32.52 | $31.97 | $32.12 | $31.48 | 4,581 |
2019-12-20 | $32.00 | $32.00 | $31.93 | $31.99 | $31.35 | 2,419 |
2019-12-19 | $31.82 | $31.85 | $31.72 | $31.77 | $31.13 | 8,454 |
2019-12-18 | $31.72 | $31.72 | $31.67 | $31.69 | $31.06 | 4,229 |
2019-12-17 | $31.59 | $31.60 | $31.59 | $31.60 | $30.97 | 300 |
2019-12-16 | $31.52 | $31.80 | $31.52 | $31.67 | $31.04 | 2,100 |
2019-12-13 | $31.61 | $31.61 | $31.55 | $31.59 | $30.45 | 1,587 |
2019-12-12 | $31.67 | $31.67 | $31.42 | $31.56 | $30.41 | 1,300 |
2019-12-11 | $31.42 | $31.42 | $31.32 | $31.32 | $30.18 | 982 |
2019-12-10 | $31.31 | $31.32 | $31.07 | $31.29 | $30.15 | 4,232 |
2019-12-09 | $31.77 | $31.77 | $31.32 | $31.32 | $30.18 | 3,969 |
2019-12-06 | $31.63 | $31.76 | $31.62 | $31.67 | $30.52 | 4,400 |
2019-12-05 | $31.46 | $31.51 | $31.25 | $31.45 | $30.31 | 2,200 |
2019-12-04 | $31.27 | $31.51 | $31.27 | $31.47 | $30.32 | 4,479 |
2019-12-03 | $31.04 | $31.25 | $31.00 | $31.24 | $30.10 | 6,373 |
2019-12-02 | $31.61 | $31.61 | $31.16 | $31.30 | $30.16 | 3,738 |
2019-11-29 | $31.48 | $31.48 | $31.39 | $31.47 | $30.33 | 984 |
2019-11-27 | $31.47 | $31.64 | $31.47 | $31.59 | $30.44 | 7,600 |
2019-11-26 | $31.55 | $31.55 | $31.36 | $31.43 | $30.29 | 6,523 |
2019-11-25 | $31.36 | $31.48 | $31.31 | $31.48 | $30.34 | 1,700 |
2019-11-22 | $31.00 | $31.06 | $30.99 | $31.06 | $29.93 | 602 |
2019-11-21 | $30.90 | $31.04 | $30.85 | $31.01 | $29.89 | 3,100 |
2019-11-20 | $31.14 | $31.14 | $30.90 | $31.07 | $29.94 | 4,744 |
2019-11-19 | $31.03 | $31.08 | $31.01 | $31.08 | $29.95 | 2,300 |
2019-11-18 | $31.13 | $31.13 | $30.85 | $30.85 | $29.73 | 561 |
2019-11-15 | $30.42 | $30.96 | $30.42 | $30.96 | $29.83 | 1,300 |
2019-11-14 | $30.17 | $30.23 | $30.17 | $30.20 | $29.11 | 3,400 |
2019-11-13 | $30.20 | $30.20 | $30.12 | $30.15 | $29.06 | 400 |
2019-11-12 | $29.93 | $30.10 | $29.93 | $30.10 | $29.01 | 800 |
2019-11-11 | $29.79 | $29.87 | $29.79 | $29.86 | $28.77 | 803 |
2019-11-08 | $29.93 | $29.97 | $29.92 | $29.97 | $28.88 | 677 |
2019-11-07 | $29.89 | $29.89 | $29.79 | $29.82 | $28.73 | 1,400 |
2019-11-06 | $29.58 | $29.68 | $29.58 | $29.68 | $28.60 | 706 |
2019-11-05 | $29.75 | $29.75 | $29.51 | $29.51 | $28.44 | 3,200 |
2019-11-04 | $29.83 | $29.86 | $29.79 | $29.79 | $28.71 | 900 |
2019-11-01 | $30.03 | $30.03 | $29.85 | $29.85 | $28.76 | 700 |
2019-10-31 | $29.88 | $29.88 | $29.54 | $29.70 | $28.62 | 1,898 |
2019-10-30 | $29.75 | $29.85 | $29.66 | $29.83 | $28.75 | 2,276 |
2019-10-29 | $29.82 | $29.83 | $29.74 | $29.76 | $28.68 | 5,200 |
2019-10-28 | $29.28 | $29.40 | $29.28 | $29.40 | $28.33 | 1,151 |
2019-10-25 | $28.89 | $29.11 | $28.89 | $29.06 | $28.01 | 830 |
2019-10-24 | $29.26 | $29.26 | $29.05 | $29.07 | $28.01 | 3,216 |
2019-10-23 | $29.28 | $29.35 | $29.17 | $29.18 | $28.12 | 1,200 |
2019-10-22 | $29.40 | $29.40 | $29.04 | $29.04 | $27.98 | 1,271 |
2019-10-21 | $29.29 | $29.29 | $29.16 | $29.16 | $28.10 | 2,100 |
2019-10-18 | $29.18 | $29.32 | $29.18 | $29.31 | $28.25 | 7,029 |
2019-10-17 | $29.17 | $29.22 | $29.15 | $29.22 | $28.16 | 300 |
2019-10-16 | $28.91 | $28.93 | $28.89 | $28.92 | $27.87 | 1,703 |
2019-10-15 | $28.88 | $28.99 | $28.88 | $28.94 | $27.89 | 800 |
2019-10-14 | $28.30 | $28.30 | $28.30 | $28.30 | $27.27 | 163 |
2019-10-11 | $28.66 | $28.68 | $28.37 | $28.37 | $27.34 | 600 |
2019-10-10 | $28.00 | $28.20 | $28.00 | $28.15 | $27.13 | 800 |
2019-10-09 | $27.88 | $28.06 | $27.88 | $28.02 | $27.00 | 1,800 |
2019-10-08 | $28.09 | $28.09 | $27.72 | $27.72 | $26.71 | 1,755 |
2019-10-07 | $28.42 | $28.49 | $28.39 | $28.39 | $27.36 | 500 |
2019-10-04 | $28.38 | $28.51 | $28.38 | $28.51 | $27.47 | 300 |
2019-10-03 | $27.77 | $28.07 | $27.77 | $28.07 | $27.05 | 200 |
2019-10-02 | $27.94 | $27.94 | $27.72 | $27.82 | $26.81 | 1,700 |
2019-10-01 | $28.61 | $28.61 | $28.23 | $28.24 | $27.22 | 557 |
2019-09-30 | $28.44 | $28.60 | $28.44 | $28.60 | $27.56 | 600 |
2019-09-27 | $28.44 | $28.50 | $28.26 | $28.26 | $27.24 | 9,900 |
2019-09-26 | $28.63 | $28.63 | $28.35 | $28.51 | $27.47 | 1,900 |
2019-09-25 | $28.90 | $28.90 | $28.77 | $28.77 | $27.73 | 843 |
2019-09-24 | $29.34 | $29.34 | $28.85 | $28.88 | $27.83 | 845 |
2019-09-23 | $29.34 | $29.34 | $29.25 | $29.25 | $28.10 | 1,800 |
2019-09-20 | $29.50 | $29.52 | $29.45 | $29.45 | $28.30 | 2,100 |
2019-09-19 | $29.47 | $29.51 | $29.35 | $29.35 | $28.20 | 400 |
2019-09-18 | $29.28 | $29.28 | $29.23 | $29.23 | $28.08 | 100 |
2019-09-17 | $29.23 | $29.24 | $29.23 | $29.24 | $28.10 | 100 |
2019-09-16 | $29.22 | $29.22 | $29.17 | $29.19 | $28.05 | 1,500 |
2019-09-13 | $29.39 | $29.39 | $29.20 | $29.23 | $28.09 | 1,462 |
2019-09-12 | $29.42 | $29.42 | $29.25 | $29.25 | $28.11 | 1,200 |
2019-09-11 | $29.20 | $29.23 | $29.20 | $29.23 | $28.08 | 400 |
2019-09-10 | $28.62 | $28.87 | $28.62 | $28.87 | $27.74 | 1,044 |
2019-09-09 | $28.90 | $28.90 | $28.84 | $28.84 | $27.72 | 200 |
2019-09-06 | $29.16 | $29.20 | $29.11 | $29.11 | $27.97 | 900 |
2019-09-05 | $28.91 | $29.05 | $28.91 | $29.05 | $27.91 | 2,100 |
2019-09-04 | $28.72 | $28.79 | $28.72 | $28.76 | $27.63 | 565 |
2019-09-03 | $28.66 | $28.75 | $28.66 | $28.75 | $27.63 | 300 |
2019-08-30 | $29.08 | $29.08 | $29.08 | $29.08 | $27.94 | 111 |
2019-08-29 | $29.00 | $29.00 | $28.95 | $28.95 | $27.82 | 264 |
2019-08-28 | $28.60 | $28.63 | $28.60 | $28.63 | $27.51 | 238 |
2019-08-27 | $28.39 | $28.43 | $28.39 | $28.43 | $27.32 | 229 |
2019-08-26 | $28.62 | $28.64 | $28.62 | $28.64 | $27.52 | 249 |
2019-08-23 | $29.06 | $29.06 | $28.34 | $28.34 | $27.23 | 715 |
2019-08-22 | $29.30 | $29.30 | $29.10 | $29.10 | $27.96 | 1,618 |
2019-08-21 | $29.28 | $29.31 | $29.28 | $29.31 | $28.16 | 101 |
2019-08-20 | $29.35 | $29.35 | $29.14 | $29.14 | $28.00 | 1,178 |
2019-08-19 | $29.31 | $29.33 | $29.31 | $29.33 | $28.19 | 296 |
2019-08-16 | $29.05 | $29.14 | $29.05 | $29.14 | $28.00 | 2,063 |
2019-08-15 | $28.80 | $28.84 | $28.80 | $28.84 | $27.71 | 202 |
2019-08-14 | $29.13 | $29.13 | $28.72 | $28.72 | $27.60 | 1,212 |
2019-08-13 | $29.38 | $29.56 | $29.37 | $29.51 | $28.35 | 1,544 |
2019-08-12 | $29.22 | $29.22 | $28.99 | $29.03 | $27.90 | 963 |
2019-08-09 | $29.30 | $29.54 | $29.30 | $29.42 | $28.27 | 802 |
2019-08-08 | $29.38 | $29.38 | $29.33 | $29.38 | $28.23 | 710 |
2019-08-07 | $28.82 | $29.01 | $28.44 | $29.01 | $27.88 | 1,104 |
2019-08-06 | $28.60 | $28.90 | $28.58 | $28.90 | $27.77 | 2,541 |
2019-08-05 | $28.98 | $28.98 | $28.49 | $28.49 | $27.38 | 2,372 |
2019-08-02 | $29.20 | $29.25 | $29.04 | $29.25 | $28.11 | 1,300 |
2019-08-01 | $29.40 | $29.40 | $29.40 | $29.40 | $28.25 | 50 |
2019-07-31 | $29.84 | $29.88 | $29.49 | $29.49 | $28.34 | 894 |
2019-07-30 | $29.60 | $29.86 | $29.50 | $29.86 | $28.69 | 2,281 |
2019-07-29 | $29.81 | $29.90 | $29.79 | $29.90 | $28.74 | 511 |
2019-07-26 | $29.63 | $29.72 | $29.63 | $29.72 | $28.56 | 1,845 |
2019-07-25 | $29.74 | $29.74 | $29.50 | $29.50 | $28.35 | 1,353 |
2019-07-24 | $29.53 | $29.74 | $29.52 | $29.74 | $28.58 | 992 |
2019-07-23 | $29.47 | $29.64 | $29.40 | $29.64 | $28.48 | 1,775 |
2019-07-22 | $29.64 | $29.64 | $29.47 | $29.47 | $28.32 | 1,229 |
2019-07-19 | $29.74 | $29.74 | $29.52 | $29.52 | $28.36 | 1,990 |
2019-07-18 | $29.52 | $29.74 | $29.52 | $29.74 | $28.58 | 1,064 |
2019-07-17 | $29.65 | $29.68 | $29.62 | $29.62 | $28.46 | 1,271 |
2019-07-16 | $29.62 | $29.66 | $29.54 | $29.54 | $28.38 | 4,484 |
2019-07-15 | $29.73 | $29.73 | $29.69 | $29.70 | $28.54 | 1,060 |
2019-07-12 | $29.85 | $29.85 | $29.65 | $29.73 | $28.57 | 1,951 |
2019-07-11 | $29.80 | $29.92 | $29.77 | $29.92 | $28.75 | 1,407 |
2019-07-10 | $29.47 | $29.49 | $29.47 | $29.49 | $28.34 | 320 |
2019-07-09 | $29.34 | $29.36 | $29.26 | $29.36 | $28.21 | 2,065 |
2019-07-08 | $29.31 | $29.40 | $29.31 | $29.40 | $28.25 | 184 |
2019-07-05 | $29.37 | $29.49 | $29.37 | $29.49 | $28.34 | 563 |
2019-07-03 | $29.29 | $29.53 | $29.29 | $29.50 | $28.35 | 2,208 |
2019-07-02 | $29.08 | $29.26 | $29.08 | $29.26 | $28.11 | 1,336 |
2019-07-01 | $29.21 | $29.23 | $29.20 | $29.23 | $28.09 | 449 |
2019-06-28 | $28.89 | $29.16 | $28.89 | $29.16 | $28.02 | 1,156 |
2019-06-27 | $28.80 | $29.00 | $28.80 | $29.00 | $27.87 | 1,277 |
2019-06-26 | $28.71 | $28.80 | $28.71 | $28.74 | $27.62 | 3,113 |
2019-06-25 | $29.25 | $29.28 | $29.08 | $29.08 | $27.95 | 3,248 |
2019-06-24 | $29.16 | $29.16 | $29.16 | $29.16 | $28.02 | 173 |
2019-06-21 | $29.11 | $29.31 | $29.09 | $29.31 | $28.16 | 551 |
2019-06-20 | $29.16 | $29.21 | $29.11 | $29.21 | $28.07 | 2,596 |
2019-06-19 | $28.82 | $29.10 | $28.82 | $29.10 | $27.96 | 3,323 |
2019-06-18 | $28.77 | $28.86 | $28.76 | $28.76 | $27.64 | 945 |
2019-06-17 | $28.57 | $28.57 | $28.57 | $28.57 | $27.45 | 71 |
2019-06-14 | $28.59 | $28.59 | $28.46 | $28.50 | $27.35 | 1,250 |
2019-06-13 | $28.45 | $28.53 | $28.45 | $28.53 | $27.38 | 397 |
2019-06-12 | $28.36 | $28.44 | $28.23 | $28.44 | $27.29 | 2,808 |
2019-06-11 | $28.44 | $28.44 | $28.41 | $28.41 | $27.26 | 679 |
2019-06-10 | $28.40 | $28.56 | $28.40 | $28.56 | $27.40 | 1,605 |
2019-06-07 | $28.28 | $28.35 | $28.28 | $28.35 | $27.20 | 2,354 |
2019-06-06 | $27.90 | $27.99 | $27.89 | $27.99 | $26.86 | 15,594 |
2019-06-05 | $27.74 | $27.89 | $27.74 | $27.89 | $26.76 | 3,621 |
2019-06-04 | $27.63 | $27.63 | $27.63 | $27.63 | $26.51 | 129 |
2019-06-03 | $27.26 | $27.26 | $27.13 | $27.14 | $26.04 | 642 |
2019-05-31 | $27.10 | $27.23 | $27.10 | $27.18 | $26.08 | 771 |
2019-05-30 | $27.16 | $27.30 | $27.16 | $27.30 | $26.20 | 456 |
2019-05-29 | $27.08 | $27.13 | $27.07 | $27.13 | $26.03 | 1,907 |
2019-05-28 | $27.68 | $27.79 | $27.32 | $27.32 | $26.22 | 1,695 |
2019-05-24 | $27.70 | $27.71 | $27.64 | $27.66 | $26.54 | 2,460 |
2019-05-23 | $27.35 | $27.46 | $27.26 | $27.46 | $26.34 | 1,121 |
2019-05-22 | $27.66 | $27.67 | $27.66 | $27.67 | $26.55 | 635 |
2019-05-21 | $27.55 | $27.59 | $27.55 | $27.57 | $26.46 | 1,581 |
2019-05-20 | $27.25 | $27.31 | $27.25 | $27.31 | $26.21 | 661 |
2019-05-17 | $27.27 | $27.31 | $27.27 | $27.31 | $26.20 | 415 |
2019-05-16 | $27.49 | $27.49 | $27.29 | $27.29 | $26.18 | 969 |
2019-05-15 | $27.21 | $27.21 | $27.21 | $27.21 | $26.10 | 543 |
2019-05-14 | $27.26 | $27.29 | $27.15 | $27.17 | $26.07 | 1,445 |
2019-05-13 | $27.22 | $27.22 | $26.94 | $27.07 | $25.97 | 2,989 |
2019-05-10 | $27.00 | $27.49 | $27.00 | $27.49 | $26.38 | 382 |
2019-05-09 | $27.27 | $27.51 | $27.27 | $27.51 | $26.39 | 612 |
2019-05-08 | $27.33 | $27.68 | $27.33 | $27.54 | $26.42 | 3,272 |
2019-05-07 | $27.81 | $28.06 | $27.39 | $27.52 | $26.40 | 1,173 |
2019-05-06 | $27.18 | $27.99 | $27.18 | $27.99 | $26.86 | 1,340 |
2019-05-03 | $27.49 | $27.71 | $27.49 | $27.71 | $26.58 | 8,532 |
2019-05-02 | $27.40 | $27.49 | $27.40 | $27.49 | $26.38 | 946 |
2019-05-01 | $27.47 | $27.47 | $27.31 | $27.31 | $26.20 | 70,198 |
2019-04-30 | $27.41 | $27.54 | $27.41 | $27.54 | $26.43 | 841 |
2019-04-29 | $27.48 | $27.51 | $27.45 | $27.47 | $26.36 | 5,686 |
2019-04-26 | $27.48 | $27.48 | $27.48 | $27.48 | $26.37 | 10,318 |
2019-04-25 | $26.86 | $27.16 | $26.86 | $27.16 | $26.06 | 2,980 |
2019-04-24 | $26.91 | $26.94 | $26.91 | $26.94 | $25.84 | 502 |
2019-04-23 | $26.15 | $26.93 | $26.15 | $26.86 | $25.77 | 4,627 |
2019-04-22 | $26.50 | $26.50 | $26.17 | $26.32 | $25.26 | 2,775 |
2019-04-18 | $26.33 | $26.33 | $25.90 | $26.32 | $25.25 | 2,968 |
2019-04-17 | $26.55 | $26.55 | $25.85 | $26.06 | $25.01 | 7,265 |
2019-04-16 | $27.77 | $27.80 | $26.94 | $26.94 | $25.85 | 10,014 |
2019-04-15 | $27.69 | $27.72 | $27.62 | $27.71 | $26.59 | 957 |
2019-04-12 | $27.85 | $27.85 | $27.55 | $27.55 | $26.44 | 2,522 |
2019-04-11 | $28.26 | $28.26 | $27.84 | $27.92 | $26.79 | 2,205 |
2019-04-10 | $28.36 | $28.36 | $28.31 | $28.31 | $27.16 | 643 |
2019-04-09 | $28.26 | $28.28 | $28.24 | $28.28 | $27.13 | 6,780 |
2019-04-08 | $28.50 | $28.50 | $28.17 | $28.30 | $27.15 | 2,030 |
2019-04-05 | $28.20 | $28.32 | $28.20 | $28.31 | $27.16 | 2,213 |
2019-04-04 | $28.10 | $28.14 | $28.03 | $28.14 | $27.00 | 505 |
2019-04-03 | $28.14 | $28.14 | $28.10 | $28.10 | $26.96 | 239 |
2019-04-02 | $28.21 | $28.21 | $28.05 | $28.13 | $26.99 | 431 |
2019-04-01 | $28.25 | $28.27 | $28.20 | $28.27 | $27.13 | 2,098 |
2019-03-29 | $28.07 | $28.23 | $28.07 | $28.23 | $27.09 | 443 |
2019-03-28 | $27.83 | $27.91 | $27.83 | $27.91 | $26.78 | 178 |
2019-03-27 | $27.78 | $27.78 | $27.78 | $27.78 | $26.65 | 27 |
2019-03-26 | $28.24 | $28.24 | $27.96 | $27.98 | $26.85 | 3,602 |
2019-03-25 | $27.98 | $28.08 | $27.92 | $28.08 | $26.94 | 10,527 |
2019-03-22 | $28.61 | $28.61 | $28.19 | $28.19 | $27.05 | 389 |
2019-03-21 | $28.63 | $28.77 | $28.56 | $28.77 | $27.60 | 463 |
2019-03-20 | $28.62 | $28.62 | $28.43 | $28.45 | $27.30 | 793 |
2019-03-19 | $28.70 | $28.73 | $28.69 | $28.71 | $27.50 | 807 |
2019-03-18 | $28.50 | $28.50 | $28.36 | $28.49 | $27.29 | 971 |
2019-03-15 | $28.61 | $28.63 | $28.49 | $28.49 | $27.29 | 1,274 |
2019-03-14 | $28.40 | $28.45 | $28.40 | $28.45 | $27.26 | 1,283 |
2019-03-13 | $28.49 | $28.54 | $28.37 | $28.44 | $27.25 | 2,354 |
2019-03-12 | $28.15 | $28.15 | $28.00 | $28.09 | $26.91 | 3,983 |
2019-03-11 | $27.48 | $27.84 | $27.48 | $27.84 | $26.67 | 1,035 |
2019-03-08 | $27.37 | $27.42 | $27.25 | $27.42 | $26.26 | 802 |
2019-03-07 | $27.45 | $27.51 | $27.37 | $27.42 | $26.27 | 830 |
2019-03-06 | $27.90 | $27.90 | $27.62 | $27.63 | $26.47 | 10,307 |
2019-03-05 | $27.90 | $28.09 | $27.90 | $28.09 | $26.91 | 1,364 |
2019-03-04 | $28.56 | $28.56 | $27.97 | $28.01 | $26.84 | 2,506 |
2019-03-01 | $28.52 | $28.63 | $28.52 | $28.63 | $27.43 | 654 |
2019-02-28 | $28.33 | $28.33 | $28.25 | $28.25 | $27.06 | 3,552 |
2019-02-27 | $28.45 | $28.45 | $28.38 | $28.39 | $27.20 | 3,696 |
2019-02-26 | $28.70 | $28.72 | $28.70 | $28.72 | $27.51 | 356 |
2019-02-25 | $29.18 | $29.18 | $28.90 | $28.90 | $27.68 | 2,410 |
2019-02-22 | $28.89 | $28.94 | $28.88 | $28.94 | $27.72 | 3,602 |
2019-02-21 | $28.91 | $28.91 | $28.72 | $28.72 | $27.52 | 1,820 |
2019-02-20 | $28.94 | $28.95 | $28.87 | $28.91 | $27.70 | 2,392 |
2019-02-19 | $29.06 | $29.09 | $29.02 | $29.02 | $27.80 | 1,427 |
2019-02-15 | $28.95 | $29.07 | $28.88 | $29.04 | $27.82 | 1,418 |
2019-02-14 | $28.51 | $28.62 | $28.51 | $28.62 | $27.42 | 473 |
2019-02-13 | $28.56 | $28.58 | $28.48 | $28.58 | $27.38 | 1,638 |
2019-02-12 | $28.21 | $28.53 | $28.18 | $28.53 | $27.33 | 2,979 |
2019-02-11 | $28.12 | $28.14 | $28.08 | $28.08 | $26.90 | 2,274 |
2019-02-08 | $27.96 | $28.00 | $27.94 | $28.00 | $26.83 | 470 |
2019-02-07 | $28.01 | $28.15 | $28.01 | $28.15 | $26.97 | 400 |
2019-02-06 | $28.26 | $28.32 | $28.26 | $28.29 | $27.10 | 959 |
2019-02-05 | $28.20 | $28.29 | $28.15 | $28.17 | $26.98 | 3,316 |
2019-02-04 | $28.05 | $28.16 | $28.05 | $28.16 | $26.98 | 760 |
2019-02-01 | $28.05 | $28.16 | $28.02 | $28.13 | $26.95 | 1,430 |
2019-01-31 | $28.14 | $28.31 | $28.14 | $28.29 | $27.10 | 2,014 |
2019-01-30 | $27.72 | $28.00 | $27.72 | $28.00 | $26.82 | 6,406 |
2019-01-29 | $27.48 | $27.50 | $27.45 | $27.50 | $26.34 | 2,190 |
2019-01-28 | $27.50 | $27.50 | $27.38 | $27.44 | $26.29 | 941 |
2019-01-25 | $27.76 | $27.82 | $27.72 | $27.72 | $26.56 | 832 |
2019-01-24 | $27.64 | $27.64 | $27.58 | $27.62 | $26.46 | 2,505 |
2019-01-23 | $27.34 | $27.59 | $27.34 | $27.59 | $26.43 | 1,010 |
2019-01-22 | $27.54 | $27.56 | $27.39 | $27.45 | $26.29 | 6,999 |
2019-01-18 | $28.04 | $28.04 | $27.53 | $27.69 | $26.53 | 3,067 |
2019-01-17 | $27.23 | $27.37 | $27.23 | $27.29 | $26.14 | 1,115 |
2019-01-16 | $27.20 | $27.20 | $27.16 | $27.16 | $26.02 | 219 |
2019-01-15 | $26.54 | $27.02 | $26.54 | $27.02 | $25.89 | 4,448 |
2019-01-14 | $26.59 | $26.61 | $26.48 | $26.48 | $25.36 | 1,217 |
2019-01-11 | $26.50 | $26.65 | $26.50 | $26.65 | $25.53 | 238 |
2019-01-10 | $26.34 | $26.61 | $26.34 | $26.61 | $25.49 | 279 |
2019-01-09 | $26.38 | $26.60 | $26.38 | $26.44 | $25.33 | 3,532 |
2019-01-08 | $26.12 | $26.13 | $26.04 | $26.13 | $25.03 | 813 |
2019-01-07 | $25.97 | $26.19 | $25.93 | $25.93 | $24.84 | 898 |
2019-01-04 | $25.64 | $25.90 | $25.64 | $25.84 | $24.75 | 1,900 |
2019-01-03 | $25.65 | $25.65 | $25.08 | $25.15 | $24.09 | 2,470 |
2019-01-02 | $25.73 | $25.89 | $25.73 | $25.76 | $24.68 | 2,849 |
2018-12-31 | $26.12 | $26.33 | $26.11 | $26.17 | $25.07 | 1,151 |
2018-12-28 | $25.86 | $26.10 | $25.80 | $25.97 | $24.88 | 1,908 |
2018-12-27 | $25.45 | $25.82 | $25.13 | $25.82 | $24.73 | 3,698 |
2018-12-26 | $24.70 | $25.62 | $24.47 | $25.62 | $24.55 | 2,700 |
2018-12-24 | $24.92 | $24.92 | $24.54 | $24.54 | $23.51 | 1,861 |
2018-12-21 | $25.33 | $25.62 | $25.04 | $25.15 | $24.09 | 3,593 |
2018-12-20 | $25.99 | $26.04 | $25.39 | $25.51 | $24.43 | 23,229 |
2018-12-19 | $26.60 | $26.79 | $26.28 | $26.28 | $25.18 | 6,734 |
2018-12-18 | $26.84 | $26.98 | $26.49 | $26.66 | $25.54 | 824 |
2018-12-17 | $27.31 | $27.32 | $26.67 | $26.73 | $25.61 | 57,309 |
2018-12-14 | $28.12 | $28.12 | $27.70 | $27.70 | $26.28 | 1,223 |
2018-12-13 | $28.61 | $28.66 | $28.40 | $28.48 | $27.02 | 5,012 |
2018-12-12 | $28.50 | $28.88 | $28.50 | $28.50 | $27.04 | 441 |
2018-12-11 | $28.54 | $28.54 | $28.17 | $28.21 | $26.76 | 2,304 |
2018-12-10 | $27.98 | $28.20 | $27.60 | $28.15 | $26.71 | 4,172 |
2018-12-07 | $28.62 | $28.62 | $28.00 | $28.07 | $26.63 | 2,335 |
2018-12-06 | $28.33 | $28.72 | $28.18 | $28.62 | $27.16 | 4,090 |
2018-12-04 | $29.89 | $29.89 | $29.15 | $29.15 | $27.66 | 5,795 |
2018-12-03 | $30.04 | $30.04 | $29.59 | $29.85 | $28.32 | 5,435 |
2018-11-30 | $29.45 | $29.57 | $29.36 | $29.36 | $27.86 | 20,097 |
2018-11-29 | $29.42 | $29.66 | $29.38 | $29.60 | $28.09 | 45,985 |
2018-11-28 | $28.89 | $29.38 | $28.88 | $29.33 | $27.83 | 5,207 |
2018-11-27 | $28.18 | $28.41 | $28.18 | $28.34 | $26.89 | 2,333 |
2018-11-26 | $28.29 | $28.29 | $28.29 | $28.29 | $26.84 | 525 |
2018-11-23 | $27.86 | $28.13 | $27.86 | $28.05 | $26.62 | 1,286 |
2018-11-21 | $27.94 | $28.03 | $27.90 | $27.94 | $26.51 | 46,159 |
2018-11-20 | $27.87 | $27.93 | $27.66 | $27.76 | $26.34 | 3,429 |
2018-11-19 | $28.75 | $28.75 | $28.05 | $28.07 | $26.63 | 2,081 |
2018-11-16 | $28.50 | $28.78 | $28.50 | $28.78 | $27.30 | 2,391 |
2018-11-15 | $28.32 | $28.32 | $28.32 | $28.32 | $26.87 | 153 |
2018-11-14 | $28.46 | $28.46 | $28.13 | $28.32 | $26.87 | 4,070 |
2018-11-13 | $28.78 | $28.78 | $28.39 | $28.39 | $26.94 | 6,574 |
2018-11-12 | $29.10 | $29.10 | $28.79 | $28.79 | $27.32 | 3,190 |
2018-11-09 | $29.38 | $29.38 | $29.08 | $29.32 | $27.82 | 4,187 |
2018-11-08 | $29.40 | $29.52 | $29.38 | $29.48 | $27.97 | 6,687 |
2018-11-07 | $28.57 | $29.34 | $28.57 | $29.31 | $27.81 | 5,021 |
2018-11-06 | $28.28 | $28.44 | $28.28 | $28.39 | $26.94 | 2,572 |
2018-11-05 | $28.15 | $28.30 | $28.15 | $28.30 | $26.85 | 51,649 |
2018-11-02 | $28.39 | $28.44 | $28.12 | $28.14 | $26.70 | 47,882 |
2018-11-01 | $28.01 | $28.19 | $28.01 | $28.10 | $26.66 | 920 |
2018-10-31 | $27.93 | $28.13 | $27.87 | $28.01 | $26.57 | 2,583 |
2018-10-30 | $27.48 | $27.53 | $27.34 | $27.34 | $25.95 | 1,430 |
2018-10-29 | $27.72 | $27.72 | $26.92 | $27.08 | $25.70 | 3,212 |
2018-10-26 | $27.37 | $27.39 | $27.13 | $27.23 | $25.84 | 1,572 |
2018-10-25 | $27.32 | $27.32 | $27.28 | $27.28 | $25.88 | 953 |
2018-10-24 | $28.25 | $28.25 | $27.40 | $27.40 | $26.00 | 7,811 |
2018-10-23 | $27.72 | $27.74 | $27.72 | $27.74 | $26.32 | 430 |
2018-10-22 | $28.24 | $28.30 | $28.12 | $28.25 | $26.81 | 1,082 |
2018-10-19 | $28.81 | $28.83 | $28.38 | $28.38 | $26.93 | 1,622 |
2018-10-18 | $28.90 | $28.90 | $28.63 | $28.71 | $27.24 | 740 |
2018-10-17 | $28.88 | $29.07 | $28.81 | $28.98 | $27.50 | 15,520 |
2018-10-16 | $28.78 | $29.05 | $28.63 | $29.05 | $27.56 | 3,047 |
2018-10-15 | $28.53 | $28.53 | $28.21 | $28.39 | $26.94 | 3,594 |
2018-10-12 | $28.35 | $28.43 | $28.07 | $28.35 | $26.90 | 2,510 |
2018-10-11 | $28.45 | $28.47 | $28.01 | $28.01 | $26.58 | 4,092 |
2018-10-10 | $29.07 | $29.07 | $28.50 | $28.50 | $27.04 | 2,330 |
2018-10-09 | $29.27 | $29.27 | $29.17 | $29.17 | $27.68 | 432 |
2018-10-08 | $29.18 | $29.25 | $28.86 | $28.89 | $27.41 | 5,706 |
2018-10-05 | $29.31 | $29.37 | $29.16 | $29.16 | $27.67 | 1,822 |
2018-10-04 | $29.70 | $29.70 | $29.24 | $29.24 | $27.74 | 2,576 |
2018-10-03 | $29.79 | $29.81 | $29.65 | $29.70 | $28.18 | 7,991 |
2018-10-02 | $30.07 | $30.07 | $29.78 | $29.83 | $28.30 | 2,695 |
2018-10-01 | $30.05 | $30.08 | $29.89 | $29.89 | $28.36 | 5,059 |
2018-09-28 | $29.77 | $29.81 | $29.68 | $29.80 | $28.28 | 2,816 |
2018-09-27 | $29.68 | $29.69 | $29.61 | $29.61 | $28.10 | 1,316 |
2018-09-26 | $29.63 | $29.71 | $29.61 | $29.61 | $28.10 | 1,718 |
2018-09-25 | $29.66 | $29.70 | $29.56 | $29.56 | $28.00 | 4,924 |
2018-09-24 | $29.51 | $29.51 | $29.51 | $29.51 | $27.94 | 591 |
2018-09-21 | $29.45 | $29.51 | $29.45 | $29.45 | $27.89 | 1,021 |
2018-09-20 | $29.39 | $29.46 | $29.39 | $29.46 | $27.90 | 773 |
2018-09-19 | $29.30 | $29.33 | $29.30 | $29.31 | $27.76 | 1,467 |
2018-09-18 | $29.41 | $29.41 | $29.31 | $29.31 | $27.76 | 330 |
2018-09-17 | $29.20 | $29.22 | $29.20 | $29.22 | $27.67 | 1,011 |
2018-09-14 | $29.52 | $29.52 | $29.29 | $29.29 | $27.74 | 2,177 |
2018-09-13 | $29.22 | $29.31 | $29.22 | $29.31 | $27.76 | 3,300 |
2018-09-12 | $28.74 | $28.74 | $28.74 | $28.74 | $27.22 | 100 |
2018-09-11 | $28.74 | $28.74 | $28.74 | $28.74 | $27.22 | 512 |
2018-09-10 | $29.17 | $29.17 | $28.76 | $28.76 | $27.24 | 794 |
2018-09-07 | $29.00 | $29.00 | $29.00 | $29.00 | $27.47 | 308 |
2018-09-06 | $28.89 | $29.01 | $28.85 | $29.00 | $27.46 | 2,940 |
2018-09-05 | $28.95 | $28.95 | $28.74 | $28.74 | $27.22 | 318 |
2018-09-04 | $29.00 | $29.00 | $29.00 | $29.00 | $27.47 | 0 |
2018-08-31 | $29.00 | $29.00 | $29.00 | $29.00 | $27.47 | 135 |
2018-08-30 | $29.17 | $29.17 | $28.76 | $29.00 | $27.47 | 2,945 |
2018-08-29 | $28.93 | $29.08 | $28.93 | $29.08 | $27.54 | 2,450 |
2018-08-28 | $28.85 | $28.91 | $28.83 | $28.89 | $27.36 | 3,738 |
2018-08-27 | $28.93 | $28.93 | $28.76 | $28.83 | $27.30 | 2,358 |
2018-08-24 | $28.67 | $28.67 | $28.64 | $28.64 | $27.13 | 593 |
2018-08-23 | $28.57 | $28.57 | $28.52 | $28.54 | $27.03 | 592 |
2018-08-22 | $28.63 | $28.63 | $28.43 | $28.43 | $26.92 | 620 |
2018-08-21 | $28.37 | $28.40 | $28.37 | $28.40 | $26.89 | 1,466 |
2018-08-20 | $28.37 | $28.38 | $28.37 | $28.37 | $26.87 | 1,154 |
2018-08-17 | $28.29 | $28.29 | $28.29 | $28.29 | $26.79 | 238 |
2018-08-16 | $28.18 | $28.20 | $28.18 | $28.20 | $26.71 | 468 |
2018-08-15 | $27.98 | $27.98 | $27.94 | $27.94 | $26.46 | 1,370 |
2018-08-14 | $28.11 | $28.14 | $28.11 | $28.14 | $26.65 | 548 |
2018-08-13 | $28.15 | $28.15 | $28.15 | $28.15 | $26.66 | 65 |
2018-08-10 | $28.25 | $28.25 | $27.80 | $27.80 | $26.33 | 481 |
2018-08-09 | $28.05 | $28.05 | $27.97 | $27.97 | $26.49 | 693 |
2018-08-08 | $27.84 | $27.84 | $27.84 | $27.84 | $26.37 | 5 |
2018-08-07 | $27.88 | $27.88 | $27.81 | $27.84 | $26.37 | 3,703 |
2018-08-06 | $27.87 | $27.87 | $27.83 | $27.83 | $26.36 | 831 |
2018-08-03 | $27.75 | $27.85 | $27.75 | $27.85 | $26.37 | 1,194 |
2018-08-02 | $27.65 | $27.66 | $27.65 | $27.66 | $26.20 | 644 |
2018-08-01 | $27.50 | $27.50 | $27.50 | $27.50 | $26.04 | 752 |
2018-07-31 | $27.52 | $27.52 | $27.48 | $27.48 | $26.03 | 909 |
2018-07-30 | $27.77 | $27.77 | $27.26 | $27.26 | $25.82 | 2,569 |
2018-07-27 | $27.56 | $27.57 | $27.41 | $27.41 | $25.96 | 786 |
2018-07-26 | $27.77 | $27.81 | $27.75 | $27.75 | $26.28 | 1,153 |
2018-07-25 | $27.48 | $27.52 | $27.48 | $27.49 | $26.03 | 632 |
2018-07-24 | $27.46 | $27.46 | $27.46 | $27.46 | $26.01 | 80 |
2018-07-23 | $27.48 | $27.48 | $27.46 | $27.46 | $26.01 | 347 |
2018-07-20 | $27.29 | $27.29 | $27.29 | $27.29 | $25.84 | 75 |
2018-07-19 | $27.29 | $27.29 | $27.29 | $27.29 | $25.84 | 82 |
2018-07-18 | $27.29 | $27.29 | $27.29 | $27.29 | $25.84 | 100 |
2018-07-17 | $27.38 | $27.38 | $27.29 | $27.29 | $25.84 | 708 |
2018-07-16 | $27.74 | $27.74 | $27.74 | $27.74 | $26.27 | 109 |
2018-07-13 | $27.15 | $27.15 | $27.15 | $27.15 | $25.71 | 59 |
2018-07-12 | $27.15 | $27.15 | $27.15 | $27.15 | $25.71 | 9 |
2018-07-11 | $27.15 | $27.15 | $27.15 | $27.15 | $25.71 | 300 |
2018-07-10 | $27.28 | $27.28 | $27.17 | $27.18 | $25.74 | 1,088 |
2018-07-09 | $27.11 | $27.13 | $27.11 | $27.13 | $25.69 | 352 |
2018-07-06 | $26.51 | $26.51 | $26.51 | $26.51 | $25.10 | 8 |
2018-07-05 | $26.51 | $26.51 | $26.51 | $26.51 | $25.10 | 4 |
2018-07-03 | $26.51 | $26.51 | $26.51 | $26.51 | $25.10 | 164 |
2018-07-02 | $26.33 | $26.33 | $26.33 | $26.33 | $24.94 | 136 |
2018-06-29 | $26.41 | $26.41 | $26.41 | $26.41 | $25.01 | 202 |
2018-06-28 | $26.38 | $26.38 | $26.38 | $26.38 | $24.98 | 249 |
2018-06-27 | $27.04 | $27.04 | $27.04 | $27.04 | $25.61 | 0 |
2018-06-26 | $27.04 | $27.04 | $27.04 | $27.04 | $25.61 | 100 |
2018-06-25 | $27.10 | $27.10 | $27.10 | $27.10 | $25.61 | 13 |
2018-06-22 | $27.10 | $27.10 | $27.10 | $27.10 | $25.61 | 58 |
2018-06-21 | $27.10 | $27.10 | $27.10 | $27.10 | $25.61 | 200 |
2018-06-20 | $27.02 | $27.02 | $27.02 | $27.02 | $25.54 | 0 |
2018-06-19 | $27.01 | $27.02 | $27.01 | $27.02 | $25.54 | 691 |
2018-06-18 | $27.19 | $27.19 | $27.19 | $27.19 | $25.70 | 0 |
2018-06-15 | $27.20 | $27.20 | $27.19 | $27.19 | $25.70 | 202 |
2018-06-14 | $27.20 | $27.20 | $27.20 | $27.20 | $25.71 | 201 |
2018-06-13 | $27.85 | $27.85 | $27.16 | $27.16 | $25.67 | 1,715 |
2018-06-12 | $27.17 | $27.17 | $27.17 | $27.17 | $25.68 | 2 |
2018-06-11 | $26.99 | $26.99 | $26.99 | $26.99 | $25.51 | 7 |
2018-06-08 | $26.27 | $26.27 | $26.27 | $26.27 | $24.83 | 0 |
2018-06-07 | $26.27 | $26.27 | $26.27 | $26.27 | $24.83 | 3 |
2018-06-06 | $26.27 | $26.27 | $26.27 | $26.27 | $24.83 | 3 |
2018-06-05 | $26.27 | $26.27 | $26.27 | $26.27 | $24.83 | 2 |
2018-06-04 | $26.27 | $26.27 | $26.27 | $26.27 | $24.83 | 100 |
2018-06-01 | $25.97 | $25.97 | $25.95 | $25.95 | $24.53 | 630 |
2018-05-31 | $25.73 | $25.73 | $25.73 | $25.73 | $24.31 | 0 |
2018-05-30 | $25.73 | $25.73 | $25.73 | $25.73 | $24.31 | 0 |
2018-05-29 | $25.69 | $25.75 | $25.69 | $25.73 | $24.31 | 402 |
2018-05-25 | $26.10 | $26.10 | $26.10 | $26.10 | $24.66 | 427 |
2018-05-24 | $26.27 | $26.27 | $26.27 | $26.27 | $24.83 | 5 |
2018-05-23 | $26.04 | $26.04 | $26.04 | $26.04 | $24.61 | 26 |
2018-05-22 | $26.04 | $26.04 | $26.04 | $26.04 | $24.61 | 1 |
2018-05-21 | $26.04 | $26.04 | $26.04 | $26.04 | $24.61 | 0 |
2018-05-18 | $26.02 | $26.04 | $26.02 | $26.04 | $24.61 | 768 |
2018-05-17 | $25.75 | $25.75 | $25.75 | $25.75 | $24.34 | 0 |
2018-05-16 | $25.75 | $25.75 | $25.75 | $25.75 | $24.34 | 350 |
2018-05-15 | $25.99 | $25.99 | $25.99 | $25.99 | $24.56 | 100 |
2018-05-14 | $25.66 | $25.66 | $25.66 | $25.66 | $24.25 | 50 |
2018-05-11 | $25.65 | $25.65 | $25.65 | $25.65 | $24.25 | 200 |
2018-05-10 | $25.50 | $25.52 | $25.50 | $25.52 | $24.12 | 400 |
2018-05-09 | $25.06 | $25.15 | $25.06 | $25.15 | $23.77 | 490 |
2018-05-08 | $25.07 | $25.07 | $25.05 | $25.05 | $23.68 | 585 |
2018-05-07 | $25.33 | $25.34 | $25.30 | $25.30 | $23.91 | 1,529 |
2018-05-04 | $24.92 | $24.92 | $24.92 | $24.92 | $23.56 | 299 |
2018-05-03 | $24.93 | $25.02 | $24.93 | $25.02 | $23.65 | 2,136 |
2018-05-02 | $25.56 | $25.56 | $25.56 | $25.56 | $24.16 | 4 |
2018-05-01 | $25.52 | $25.52 | $25.52 | $25.52 | $24.12 | 0 |
2018-04-30 | $25.67 | $25.67 | $25.52 | $25.52 | $24.12 | 200 |
2018-04-27 | $25.62 | $25.64 | $25.61 | $25.64 | $24.23 | 1,725 |
2018-04-26 | $25.33 | $25.33 | $25.33 | $25.33 | $23.94 | 149 |
2018-04-25 | $25.33 | $25.33 | $25.33 | $25.33 | $23.94 | 100 |
2018-04-24 | $25.31 | $25.31 | $25.31 | $25.31 | $23.92 | 1 |
2018-04-23 | $25.61 | $25.61 | $25.28 | $25.31 | $23.92 | 1,123 |
2018-04-20 | $25.49 | $25.49 | $25.49 | $25.49 | $24.09 | 4 |
2018-04-19 | $25.49 | $25.49 | $25.49 | $25.49 | $24.09 | 200 |
2018-04-18 | $25.53 | $25.53 | $25.50 | $25.50 | $24.10 | 200 |
2018-04-17 | $25.40 | $25.40 | $25.40 | $25.40 | $24.01 | 100 |
2018-04-16 | $24.74 | $24.74 | $24.74 | $24.74 | $23.38 | 0 |
2018-04-13 | $24.74 | $24.74 | $24.74 | $24.74 | $23.38 | 0 |
2018-04-12 | $24.77 | $24.77 | $24.74 | $24.74 | $23.38 | 737 |
2018-04-11 | $24.53 | $24.62 | $24.53 | $24.59 | $23.24 | 572 |
2018-04-10 | $24.39 | $24.39 | $24.39 | $24.39 | $23.05 | 0 |
2018-04-09 | $24.41 | $24.41 | $24.39 | $24.39 | $23.05 | 204 |
2018-04-06 | $24.52 | $24.52 | $24.50 | $24.50 | $23.16 | 1,119 |
2018-04-05 | $24.77 | $24.77 | $24.77 | $24.77 | $23.41 | 848 |
2018-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 0 |
2018-04-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 0 |
2018-04-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 600 |
2018-03-29 | $24.47 | $24.47 | $24.47 | $24.47 | $23.13 | 0 |
2018-03-28 | $24.47 | $24.47 | $24.47 | $24.47 | $23.13 | 0 |
2018-03-27 | $24.47 | $24.47 | $24.47 | $24.47 | $23.13 | 600 |
2018-03-26 | $24.47 | $24.47 | $24.47 | $24.47 | $23.13 | 200 |
2018-03-23 | $24.42 | $24.47 | $24.42 | $24.47 | $23.13 | 201 |
iShares Evolved U.S. Healthcare Staples ETF (IEHS) News Headlines
Recent iShares Evolved U.S. Healthcare Staples ETF (IEHS) News
Similar Companies to iShares Evolved U.S. Healthcare Staples ETF (IEHS) 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 | -- | -- | -- |