iShares Evolved U.S. Media and Entertainment ETF (IEME) Exchange: BATS
Data as of May 9, 2025
$27.77 ($0.00) 0.00%
iShares Evolved U.S. Media and Entertainment ETF - Daily Information
Click for more stock information on iShares Evolved U.S. Media and Entertainment ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $27.77 |
Previous Close | $27.77 |
High | $27.77 |
Low | $27.77 |
Adjusted Open | $27.77 |
Previous Adjusted Close | $27.77 |
Adjusted High | $27.77 |
Adjusted Low | $27.77 |
About iShares Evolved U.S. Media and Entertainment ETF (IEME)
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 media and entertainment 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 media industry as traditionally defined by other classification systems and as a result may not be appropriate for an investor seeking the same exposure as the media industry 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 Media and Entertainment Evolved Sector which have economic characteristics that have been historically correlated with companies traditionally defined as media and entertainment 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 media and entertainment 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. Media and Entertainment ETF (IEME)
Historical Stock Data for iShares Evolved U.S. Media and Entertainment ETF (IEME)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-25 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
2022-08-24 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
2022-08-23 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
2022-08-22 | $27.75 | $27.77 | $27.73 | $27.77 | $27.77 | 5,301 |
2022-08-19 | $27.77 | $27.77 | $27.74 | $27.77 | $27.77 | 1,039 |
2022-08-18 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 186 |
2022-08-17 | $28.11 | $28.11 | $27.77 | $27.77 | $27.77 | 3,337 |
2022-08-16 | $28.34 | $28.43 | $28.34 | $28.43 | $28.43 | 1,148 |
2022-08-15 | $28.08 | $28.15 | $28.08 | $28.15 | $28.15 | 218 |
2022-08-12 | $27.98 | $28.10 | $27.97 | $28.10 | $28.10 | 2,257 |
2022-08-11 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 122 |
2022-08-10 | $27.39 | $27.46 | $27.39 | $27.43 | $27.43 | 4,025 |
2022-08-09 | $26.84 | $26.84 | $26.78 | $26.84 | $26.84 | 1,436 |
2022-08-08 | $27.35 | $27.51 | $27.14 | $27.14 | $27.14 | 300 |
2022-08-05 | $26.70 | $26.91 | $26.70 | $26.91 | $26.91 | 1,165 |
2022-08-04 | $27.04 | $27.22 | $27.04 | $27.10 | $27.10 | 309 |
2022-08-03 | $26.60 | $26.96 | $26.60 | $26.96 | $26.96 | 622 |
2022-08-02 | $26.34 | $26.37 | $26.34 | $26.37 | $26.37 | 522 |
2022-08-01 | $25.95 | $26.35 | $25.95 | $26.28 | $26.28 | 502 |
2022-07-29 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 431 |
2022-07-28 | $26.50 | $26.53 | $26.33 | $26.53 | $26.53 | 1,108 |
2022-07-27 | $26.46 | $26.78 | $26.45 | $26.73 | $26.73 | 3,862 |
2022-07-26 | $26.12 | $26.15 | $26.11 | $26.15 | $26.15 | 519 |
2022-07-25 | $26.65 | $26.70 | $26.48 | $26.57 | $26.57 | 1,312 |
2022-07-22 | $26.60 | $26.65 | $26.60 | $26.62 | $26.62 | 437 |
2022-07-21 | $26.78 | $26.96 | $26.78 | $26.96 | $26.96 | 257 |
2022-07-20 | $26.30 | $26.74 | $26.30 | $26.74 | $26.74 | 429 |
2022-07-19 | $25.89 | $26.20 | $25.89 | $26.20 | $26.20 | 2,576 |
2022-07-18 | $25.69 | $25.82 | $25.48 | $25.48 | $25.48 | 1,134 |
2022-07-15 | $25.37 | $25.42 | $25.37 | $25.42 | $25.42 | 8,303 |
2022-07-14 | $24.76 | $24.82 | $24.62 | $24.78 | $24.78 | 1,306 |
2022-07-13 | $24.80 | $25.16 | $24.80 | $25.11 | $25.11 | 1,682 |
2022-07-12 | $25.13 | $25.34 | $25.10 | $25.10 | $25.10 | 927 |
2022-07-11 | $25.35 | $25.35 | $24.87 | $24.87 | $24.87 | 1,023 |
2022-07-08 | $25.53 | $25.82 | $25.53 | $25.59 | $25.59 | 370 |
2022-07-07 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 39 |
2022-07-06 | $25.19 | $25.44 | $25.19 | $25.37 | $25.37 | 685 |
2022-07-05 | $25.04 | $25.60 | $25.04 | $25.60 | $25.60 | 902 |
2022-07-01 | $25.09 | $25.40 | $25.09 | $25.40 | $25.40 | 1,535 |
2022-06-30 | $25.04 | $25.04 | $24.91 | $24.91 | $24.91 | 544 |
2022-06-29 | $25.03 | $25.22 | $25.03 | $25.22 | $25.22 | 930 |
2022-06-28 | $25.75 | $25.75 | $25.33 | $25.33 | $25.33 | 3,215 |
2022-06-27 | $25.76 | $25.79 | $25.71 | $25.79 | $25.79 | 1,007 |
2022-06-24 | $25.80 | $25.90 | $25.80 | $25.90 | $25.90 | 962 |
2022-06-23 | $24.86 | $25.18 | $24.86 | $25.18 | $25.18 | 340 |
2022-06-22 | $24.99 | $25.25 | $24.99 | $25.00 | $25.00 | 4,318 |
2022-06-21 | $25.18 | $25.18 | $24.94 | $24.96 | $24.96 | 1,301 |
2022-06-17 | $24.50 | $24.81 | $24.42 | $24.81 | $24.81 | 341 |
2022-06-16 | $24.46 | $24.46 | $24.18 | $24.30 | $24.30 | 3,250 |
2022-06-15 | $25.34 | $25.39 | $25.34 | $25.39 | $25.39 | 350 |
2022-06-14 | $24.84 | $24.97 | $24.82 | $24.85 | $24.85 | 4,297 |
2022-06-13 | $25.11 | $25.16 | $24.85 | $24.85 | $24.85 | 3,264 |
2022-06-10 | $26.17 | $26.33 | $26.16 | $26.16 | $26.16 | 601 |
2022-06-09 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 40 |
2022-06-08 | $27.87 | $27.87 | $27.55 | $27.55 | $27.51 | 1,208 |
2022-06-07 | $27.52 | $27.64 | $27.52 | $27.64 | $27.61 | 686 |
2022-06-06 | $27.43 | $27.43 | $27.43 | $27.43 | $27.39 | 72 |
2022-06-03 | $27.53 | $27.53 | $27.49 | $27.51 | $27.48 | 1,202 |
2022-06-02 | $27.87 | $27.96 | $27.87 | $27.96 | $27.93 | 2,046 |
2022-06-01 | $27.66 | $27.80 | $27.65 | $27.65 | $27.61 | 286 |
2022-05-31 | $28.01 | $28.01 | $28.01 | $28.01 | $27.98 | 107 |
2022-05-27 | $27.87 | $28.06 | $27.85 | $28.06 | $28.02 | 2,530 |
2022-05-26 | $27.40 | $27.44 | $27.40 | $27.44 | $27.41 | 248 |
2022-05-25 | $26.54 | $26.81 | $26.54 | $26.81 | $26.77 | 2,118 |
2022-05-24 | $26.62 | $26.72 | $25.96 | $26.15 | $26.12 | 15,098 |
2022-05-23 | $27.04 | $27.04 | $26.79 | $27.04 | $27.01 | 9,051 |
2022-05-20 | $27.07 | $27.07 | $26.67 | $26.79 | $26.75 | 946 |
2022-05-19 | $26.90 | $26.97 | $26.86 | $26.86 | $26.83 | 664 |
2022-05-18 | $27.20 | $27.20 | $26.75 | $26.75 | $26.71 | 1,195 |
2022-05-17 | $26.89 | $27.41 | $26.85 | $27.41 | $27.38 | 9,924 |
2022-05-16 | $26.72 | $26.72 | $26.44 | $26.44 | $26.41 | 37,342 |
2022-05-13 | $26.71 | $26.82 | $26.71 | $26.78 | $26.75 | 853 |
2022-05-12 | $25.70 | $26.13 | $25.70 | $26.13 | $26.10 | 16,497 |
2022-05-11 | $26.40 | $26.40 | $25.65 | $25.65 | $25.62 | 27,764 |
2022-05-10 | $25.85 | $26.25 | $25.85 | $26.10 | $26.07 | 2,220 |
2022-05-09 | $26.61 | $26.61 | $26.02 | $26.02 | $25.99 | 6,475 |
2022-05-06 | $27.00 | $27.12 | $26.83 | $26.93 | $26.90 | 1,866 |
2022-05-05 | $27.70 | $27.89 | $27.65 | $27.80 | $27.77 | 4,018 |
2022-05-04 | $27.72 | $28.57 | $27.65 | $28.55 | $28.52 | 5,313 |
2022-05-03 | $27.98 | $27.98 | $27.98 | $27.98 | $27.95 | 542 |
2022-05-02 | $27.64 | $27.99 | $27.64 | $27.99 | $27.96 | 7,267 |
2022-04-29 | $27.95 | $28.03 | $27.44 | $27.44 | $27.41 | 6,000 |
2022-04-28 | $27.79 | $28.35 | $27.79 | $28.23 | $28.19 | 5,513 |
2022-04-27 | $28.00 | $28.25 | $28.00 | $28.15 | $28.12 | 1,651 |
2022-04-26 | $28.93 | $28.93 | $28.53 | $28.53 | $28.50 | 346 |
2022-04-25 | $29.04 | $29.54 | $29.04 | $29.54 | $29.50 | 541 |
2022-04-22 | $29.86 | $29.86 | $29.27 | $29.29 | $29.25 | 9,207 |
2022-04-21 | $30.65 | $30.65 | $29.72 | $29.72 | $29.68 | 2,464 |
2022-04-20 | $30.94 | $30.94 | $30.45 | $30.45 | $30.41 | 1,047 |
2022-04-19 | $30.73 | $31.44 | $30.73 | $31.44 | $31.40 | 803 |
2022-04-18 | $30.93 | $30.93 | $30.64 | $30.79 | $30.75 | 625 |
2022-04-14 | $31.21 | $31.23 | $31.10 | $31.10 | $31.06 | 247 |
2022-04-13 | $31.49 | $31.49 | $31.46 | $31.46 | $31.42 | 154 |
2022-04-12 | $31.39 | $31.39 | $30.97 | $30.97 | $30.93 | 241 |
2022-04-11 | $31.20 | $31.40 | $31.14 | $31.14 | $31.10 | 1,001 |
2022-04-08 | $31.05 | $31.40 | $31.05 | $31.28 | $31.24 | 549 |
2022-04-07 | $31.30 | $31.30 | $31.30 | $31.30 | $31.26 | 35 |
2022-04-06 | $31.73 | $31.77 | $31.60 | $31.77 | $31.73 | 731 |
2022-04-05 | $32.63 | $32.63 | $32.24 | $32.24 | $32.20 | 317 |
2022-04-04 | $32.43 | $32.87 | $32.43 | $32.85 | $32.81 | 1,845 |
2022-04-01 | $32.12 | $32.20 | $32.02 | $32.20 | $32.16 | 738 |
2022-03-31 | $32.38 | $32.38 | $32.16 | $32.16 | $32.12 | 404 |
2022-03-30 | $32.96 | $32.96 | $32.60 | $32.63 | $32.59 | 1,131 |
2022-03-29 | $32.74 | $33.22 | $32.74 | $33.08 | $33.04 | 1,498 |
2022-03-28 | $32.24 | $32.44 | $32.01 | $32.44 | $32.40 | 572 |
2022-03-25 | $32.16 | $32.31 | $32.16 | $32.31 | $32.27 | 145 |
2022-03-24 | $32.23 | $32.23 | $32.23 | $32.23 | $32.19 | 79 |
2022-03-23 | $32.29 | $32.29 | $31.97 | $31.97 | $31.93 | 212 |
2022-03-22 | $31.95 | $32.45 | $31.95 | $32.30 | $32.26 | 836 |
2022-03-21 | $31.82 | $31.93 | $31.55 | $31.73 | $31.69 | 685 |
2022-03-18 | $31.59 | $32.02 | $31.59 | $32.02 | $31.98 | 362 |
2022-03-17 | $31.34 | $31.69 | $31.31 | $31.69 | $31.65 | 1,011 |
2022-03-16 | $31.06 | $31.35 | $31.06 | $31.35 | $31.31 | 326 |
2022-03-15 | $30.35 | $30.57 | $30.35 | $30.57 | $30.53 | 3,170 |
2022-03-14 | $30.08 | $30.11 | $29.95 | $30.04 | $30.00 | 6,429 |
2022-03-11 | $30.48 | $30.48 | $30.21 | $30.21 | $30.17 | 360 |
2022-03-10 | $30.77 | $30.77 | $30.77 | $30.77 | $30.73 | 458 |
2022-03-09 | $31.27 | $31.27 | $31.01 | $31.01 | $30.97 | 669 |
2022-03-08 | $30.52 | $30.52 | $30.52 | $30.52 | $30.48 | 153 |
2022-03-07 | $31.45 | $31.45 | $30.42 | $30.42 | $30.38 | 3,047 |
2022-03-04 | $31.48 | $31.48 | $31.39 | $31.39 | $31.35 | 220 |
2022-03-03 | $32.57 | $32.57 | $32.10 | $32.10 | $32.06 | 853 |
2022-03-02 | $32.45 | $32.58 | $32.45 | $32.58 | $32.54 | 442 |
2022-03-01 | $32.09 | $32.09 | $32.09 | $32.09 | $32.05 | 20 |
2022-02-28 | $32.13 | $32.47 | $32.09 | $32.47 | $32.43 | 1,909 |
2022-02-25 | $32.23 | $32.40 | $32.17 | $32.38 | $32.33 | 1,727 |
2022-02-24 | $30.83 | $31.81 | $30.83 | $31.81 | $31.77 | 924 |
2022-02-23 | $31.81 | $31.81 | $30.94 | $30.94 | $30.90 | 3,438 |
2022-02-22 | $31.50 | $31.51 | $31.45 | $31.45 | $31.41 | 1,026 |
2022-02-18 | $31.82 | $31.95 | $31.82 | $31.86 | $31.82 | 907 |
2022-02-17 | $32.70 | $32.70 | $32.47 | $32.47 | $32.43 | 356 |
2022-02-16 | $33.36 | $33.36 | $32.97 | $33.22 | $33.18 | 3,614 |
2022-02-15 | $33.27 | $33.74 | $33.27 | $33.74 | $33.70 | 6,776 |
2022-02-14 | $33.00 | $33.00 | $32.96 | $32.96 | $32.92 | 355 |
2022-02-11 | $33.71 | $33.71 | $33.24 | $33.24 | $33.20 | 348 |
2022-02-10 | $33.55 | $34.00 | $33.55 | $33.66 | $33.62 | 485 |
2022-02-09 | $33.34 | $33.77 | $33.34 | $33.77 | $33.73 | 759 |
2022-02-08 | $32.69 | $32.75 | $32.68 | $32.75 | $32.71 | 684 |
2022-02-07 | $32.63 | $32.64 | $32.40 | $32.45 | $32.41 | 1,641 |
2022-02-04 | $32.19 | $32.63 | $32.19 | $32.63 | $32.59 | 828 |
2022-02-03 | $32.67 | $32.67 | $32.27 | $32.27 | $32.23 | 1,304 |
2022-02-02 | $32.63 | $32.75 | $32.63 | $32.64 | $32.60 | 2,035 |
2022-02-01 | $32.75 | $32.77 | $32.55 | $32.77 | $32.73 | 1,146 |
2022-01-31 | $31.79 | $32.40 | $31.79 | $32.40 | $32.35 | 2,014 |
2022-01-28 | $30.53 | $31.48 | $30.53 | $31.48 | $31.44 | 1,322 |
2022-01-27 | $31.00 | $31.00 | $30.59 | $30.59 | $30.55 | 363 |
2022-01-26 | $31.69 | $31.69 | $30.49 | $30.68 | $30.64 | 11,033 |
2022-01-25 | $31.34 | $31.53 | $31.27 | $31.27 | $31.23 | 738 |
2022-01-24 | $30.97 | $31.69 | $30.34 | $31.69 | $31.65 | 18,470 |
2022-01-21 | $32.08 | $32.08 | $31.37 | $31.45 | $31.41 | 4,427 |
2022-01-20 | $33.05 | $33.46 | $32.48 | $32.48 | $32.44 | 2,340 |
2022-01-19 | $33.25 | $33.28 | $33.00 | $33.02 | $32.98 | 1,404 |
2022-01-18 | $33.59 | $33.59 | $33.13 | $33.13 | $33.08 | 1,449 |
2022-01-14 | $33.58 | $33.58 | $33.58 | $33.58 | $33.54 | 142 |
2022-01-13 | $33.65 | $33.71 | $33.48 | $33.48 | $33.43 | 2,134 |
2022-01-12 | $33.49 | $33.64 | $33.37 | $33.53 | $33.49 | 1,075 |
2022-01-11 | $33.13 | $33.38 | $33.13 | $33.38 | $33.33 | 2,628 |
2022-01-10 | $33.22 | $33.22 | $32.90 | $33.03 | $32.99 | 1,371 |
2022-01-07 | $33.33 | $33.49 | $33.33 | $33.34 | $33.29 | 1,998 |
2022-01-06 | $33.01 | $33.35 | $32.89 | $33.04 | $33.00 | 2,504 |
2022-01-05 | $34.20 | $34.25 | $33.04 | $33.04 | $33.00 | 31,863 |
2022-01-04 | $34.11 | $34.12 | $33.84 | $33.96 | $33.92 | 14,572 |
2022-01-03 | $33.42 | $34.10 | $33.42 | $34.01 | $33.97 | 5,778 |
2021-12-31 | $33.76 | $33.76 | $33.44 | $33.44 | $33.40 | 3,238 |
2021-12-30 | $33.93 | $34.07 | $33.82 | $33.82 | $33.78 | 5,103 |
2021-12-29 | $33.50 | $33.50 | $33.40 | $33.47 | $33.42 | 1,110 |
2021-12-28 | $33.95 | $33.95 | $33.63 | $33.63 | $33.59 | 4,165 |
2021-12-27 | $33.52 | $33.64 | $33.43 | $33.63 | $33.59 | 7,474 |
2021-12-23 | $33.44 | $33.61 | $33.44 | $33.59 | $33.55 | 8,100 |
2021-12-22 | $33.08 | $33.08 | $32.98 | $33.05 | $33.01 | 1,046 |
2021-12-21 | $32.83 | $32.99 | $32.83 | $32.99 | $32.95 | 1,348 |
2021-12-20 | $32.11 | $32.28 | $32.11 | $32.28 | $32.24 | 479 |
2021-12-17 | $32.60 | $32.71 | $32.60 | $32.60 | $32.56 | 1,963 |
2021-12-16 | $32.43 | $32.43 | $32.29 | $32.39 | $32.35 | 973 |
2021-12-15 | $32.15 | $32.25 | $31.65 | $32.25 | $32.21 | 2,007 |
2021-12-14 | $32.45 | $32.50 | $32.21 | $32.21 | $32.17 | 4,096 |
2021-12-13 | $32.66 | $32.66 | $32.27 | $32.36 | $32.32 | 1,907 |
2021-12-10 | $33.38 | $33.38 | $33.00 | $33.05 | $32.98 | 2,048 |
2021-12-09 | $33.50 | $33.50 | $33.13 | $33.13 | $33.06 | 1,371 |
2021-12-08 | $33.86 | $33.86 | $33.75 | $33.75 | $33.67 | 2,252 |
2021-12-07 | $33.51 | $33.51 | $33.39 | $33.39 | $33.31 | 438 |
2021-12-06 | $33.01 | $33.43 | $33.01 | $33.34 | $33.26 | 1,741 |
2021-12-03 | $32.73 | $32.89 | $32.63 | $32.89 | $32.82 | 1,358 |
2021-12-02 | $32.22 | $32.85 | $32.22 | $32.78 | $32.70 | 1,557 |
2021-12-01 | $33.14 | $33.33 | $32.00 | $32.00 | $31.93 | 1,114 |
2021-11-30 | $33.59 | $33.59 | $32.82 | $32.82 | $32.74 | 3,983 |
2021-11-29 | $34.03 | $34.03 | $33.46 | $33.73 | $33.66 | 17,114 |
2021-11-26 | $34.14 | $34.14 | $33.64 | $33.87 | $33.79 | 1,006 |
2021-11-24 | $34.21 | $34.35 | $34.20 | $34.35 | $34.27 | 881 |
2021-11-23 | $34.37 | $34.50 | $34.37 | $34.44 | $34.36 | 13,298 |
2021-11-22 | $34.75 | $34.77 | $34.58 | $34.58 | $34.50 | 740 |
2021-11-19 | $35.00 | $35.00 | $34.83 | $34.83 | $34.76 | 1,169 |
2021-11-18 | $35.75 | $35.75 | $35.27 | $35.33 | $35.25 | 2,336 |
2021-11-17 | $35.90 | $35.92 | $35.90 | $35.92 | $35.84 | 801 |
2021-11-16 | $36.31 | $36.31 | $36.22 | $36.22 | $36.14 | 428 |
2021-11-15 | $36.52 | $36.57 | $36.47 | $36.51 | $36.43 | 1,480 |
2021-11-12 | $36.33 | $36.41 | $36.33 | $36.41 | $36.33 | 257 |
2021-11-11 | $36.17 | $36.42 | $36.17 | $36.36 | $36.28 | 603 |
2021-11-10 | $36.73 | $36.73 | $36.37 | $36.37 | $36.29 | 1,726 |
2021-11-09 | $36.60 | $36.60 | $36.40 | $36.55 | $36.47 | 2,197 |
2021-11-08 | $36.77 | $36.77 | $36.55 | $36.55 | $36.47 | 3,207 |
2021-11-05 | $36.77 | $36.82 | $36.60 | $36.75 | $36.67 | 7,958 |
2021-11-04 | $36.20 | $36.20 | $36.05 | $36.19 | $36.11 | 1,183 |
2021-11-03 | $36.72 | $36.80 | $36.54 | $36.77 | $36.69 | 592 |
2021-11-02 | $36.72 | $36.72 | $36.49 | $36.63 | $36.55 | 2,515 |
2021-11-01 | $35.99 | $36.71 | $35.99 | $36.63 | $36.55 | 704 |
2021-10-29 | $36.29 | $36.29 | $36.02 | $36.02 | $35.94 | 11,215 |
2021-10-28 | $36.42 | $36.43 | $36.42 | $36.43 | $36.35 | 382 |
2021-10-27 | $36.74 | $36.74 | $36.23 | $36.23 | $36.15 | 6,532 |
2021-10-26 | $37.26 | $37.29 | $37.05 | $37.05 | $36.97 | 1,853 |
2021-10-25 | $37.23 | $37.23 | $37.20 | $37.20 | $37.11 | 487 |
2021-10-22 | $37.23 | $37.23 | $37.16 | $37.16 | $37.08 | 718 |
2021-10-21 | $37.22 | $37.35 | $37.22 | $37.35 | $37.27 | 1,210 |
2021-10-20 | $37.45 | $37.46 | $37.34 | $37.34 | $37.26 | 1,267 |
2021-10-19 | $36.89 | $37.18 | $36.89 | $37.18 | $37.09 | 1,024 |
2021-10-18 | $36.72 | $36.82 | $36.72 | $36.81 | $36.73 | 993 |
2021-10-15 | $37.08 | $37.08 | $36.73 | $36.73 | $36.65 | 1,063 |
2021-10-14 | $36.77 | $36.99 | $36.77 | $36.87 | $36.79 | 2,774 |
2021-10-13 | $36.54 | $36.54 | $36.50 | $36.50 | $36.41 | 298 |
2021-10-12 | $36.38 | $36.38 | $36.33 | $36.33 | $36.25 | 471 |
2021-10-11 | $36.51 | $36.51 | $36.51 | $36.51 | $36.43 | 72 |
2021-10-08 | $37.11 | $37.11 | $36.96 | $36.96 | $36.88 | 278 |
2021-10-07 | $37.10 | $37.50 | $37.10 | $37.34 | $37.26 | 1,156 |
2021-10-06 | $36.90 | $36.90 | $36.90 | $36.90 | $36.82 | 249 |
2021-10-05 | $36.76 | $37.07 | $36.76 | $36.96 | $36.88 | 1,162 |
2021-10-04 | $36.60 | $36.60 | $36.53 | $36.56 | $36.48 | 1,672 |
2021-10-01 | $36.46 | $36.99 | $36.46 | $36.99 | $36.91 | 331 |
2021-09-30 | $36.66 | $36.66 | $36.37 | $36.37 | $36.29 | 1,153 |
2021-09-29 | $36.49 | $36.59 | $36.40 | $36.40 | $36.32 | 365 |
2021-09-28 | $36.62 | $36.62 | $36.42 | $36.42 | $36.34 | 665 |
2021-09-27 | $36.99 | $37.03 | $36.97 | $36.98 | $36.90 | 1,489 |
2021-09-24 | $36.57 | $36.86 | $36.57 | $36.86 | $36.78 | 537 |
2021-09-23 | $36.97 | $36.99 | $36.78 | $36.78 | $36.61 | 1,472 |
2021-09-22 | $35.97 | $36.63 | $35.97 | $36.39 | $36.22 | 3,576 |
2021-09-21 | $36.10 | $36.10 | $35.90 | $35.90 | $35.74 | 405 |
2021-09-20 | $36.12 | $36.20 | $35.80 | $36.02 | $35.86 | 4,547 |
2021-09-17 | $36.75 | $36.78 | $36.65 | $36.78 | $36.61 | 1,311 |
2021-09-16 | $36.74 | $36.94 | $36.65 | $36.86 | $36.69 | 913 |
2021-09-15 | $36.16 | $36.71 | $36.16 | $36.71 | $36.54 | 887 |
2021-09-14 | $36.33 | $36.33 | $36.27 | $36.27 | $36.10 | 1,571 |
2021-09-13 | $36.84 | $37.00 | $36.84 | $36.99 | $36.82 | 2,952 |
2021-09-10 | $36.74 | $36.74 | $36.74 | $36.74 | $36.57 | 351 |
2021-09-09 | $37.25 | $37.25 | $37.00 | $37.02 | $36.85 | 1,065 |
2021-09-08 | $37.66 | $37.66 | $37.24 | $37.24 | $37.07 | 1,391 |
2021-09-07 | $37.85 | $37.85 | $37.56 | $37.56 | $37.39 | 1,214 |
2021-09-03 | $37.72 | $37.81 | $37.65 | $37.70 | $37.53 | 14,159 |
2021-09-02 | $38.03 | $38.03 | $37.96 | $37.98 | $37.80 | 4,951 |
2021-09-01 | $37.75 | $38.00 | $37.75 | $37.96 | $37.79 | 4,406 |
2021-08-31 | $37.61 | $37.84 | $37.61 | $37.76 | $37.59 | 4,370 |
2021-08-30 | $37.65 | $37.65 | $37.25 | $37.48 | $37.31 | 6,919 |
2021-08-27 | $37.24 | $37.60 | $37.24 | $37.55 | $37.37 | 2,867 |
2021-08-26 | $37.14 | $37.14 | $36.97 | $36.97 | $36.80 | 620 |
2021-08-25 | $37.27 | $37.30 | $37.27 | $37.27 | $37.10 | 772 |
2021-08-24 | $37.09 | $37.24 | $37.09 | $37.21 | $37.03 | 900 |
2021-08-23 | $36.62 | $37.13 | $36.62 | $37.09 | $36.92 | 1,489 |
2021-08-20 | $36.44 | $36.58 | $36.44 | $36.58 | $36.41 | 4,877 |
2021-08-19 | $36.29 | $36.29 | $36.01 | $36.12 | $35.96 | 33,274 |
2021-08-18 | $36.62 | $36.65 | $36.38 | $36.38 | $36.21 | 1,019 |
2021-08-17 | $36.41 | $36.73 | $36.36 | $36.59 | $36.42 | 9,553 |
2021-08-16 | $36.79 | $36.79 | $36.57 | $36.73 | $36.56 | 1,903 |
2021-08-13 | $37.00 | $37.04 | $36.79 | $36.79 | $36.62 | 2,146 |
2021-08-12 | $36.87 | $37.03 | $36.80 | $37.03 | $36.86 | 1,474 |
2021-08-11 | $37.00 | $37.15 | $37.00 | $37.15 | $36.98 | 467 |
2021-08-10 | $37.13 | $37.13 | $36.90 | $36.96 | $36.79 | 685 |
2021-08-09 | $37.05 | $37.05 | $36.93 | $36.99 | $36.82 | 2,373 |
2021-08-06 | $37.39 | $37.39 | $37.15 | $37.19 | $37.02 | 2,157 |
2021-08-05 | $36.92 | $37.41 | $36.92 | $37.41 | $37.24 | 2,106 |
2021-08-04 | $36.84 | $36.92 | $36.82 | $36.88 | $36.71 | 694 |
2021-08-03 | $36.75 | $36.88 | $36.39 | $36.88 | $36.71 | 4,940 |
2021-08-02 | $37.45 | $37.45 | $37.32 | $37.32 | $37.14 | 818 |
2021-07-30 | $37.53 | $37.53 | $37.34 | $37.34 | $37.17 | 614 |
2021-07-29 | $37.80 | $38.00 | $37.56 | $37.56 | $37.39 | 3,440 |
2021-07-28 | $37.80 | $37.89 | $37.54 | $37.77 | $37.60 | 5,185 |
2021-07-27 | $37.92 | $37.92 | $37.42 | $37.59 | $37.41 | 1,433 |
2021-07-26 | $37.75 | $38.08 | $37.75 | $38.08 | $37.91 | 5,241 |
2021-07-23 | $37.21 | $37.67 | $37.21 | $37.67 | $37.50 | 1,543 |
2021-07-22 | $37.43 | $37.43 | $37.08 | $37.16 | $36.99 | 925 |
2021-07-21 | $36.97 | $37.41 | $36.97 | $37.38 | $37.20 | 1,021 |
2021-07-20 | $36.43 | $37.06 | $36.43 | $36.99 | $36.82 | 1,208 |
2021-07-19 | $36.41 | $36.50 | $36.25 | $36.30 | $36.13 | 2,967 |
2021-07-16 | $37.19 | $37.26 | $36.88 | $36.88 | $36.71 | 1,144 |
2021-07-15 | $37.39 | $37.40 | $37.19 | $37.25 | $37.08 | 3,040 |
2021-07-14 | $37.67 | $37.67 | $37.62 | $37.62 | $37.44 | 1,008 |
2021-07-13 | $37.94 | $37.94 | $37.86 | $37.86 | $37.68 | 666 |
2021-07-12 | $38.36 | $38.36 | $38.03 | $38.34 | $38.16 | 911 |
2021-07-09 | $37.81 | $38.22 | $37.81 | $38.22 | $38.05 | 2,086 |
2021-07-08 | $37.30 | $37.84 | $37.29 | $37.58 | $37.41 | 1,733 |
2021-07-07 | $38.16 | $38.21 | $37.91 | $38.06 | $37.88 | 2,732 |
2021-07-06 | $38.72 | $38.72 | $38.15 | $38.38 | $38.21 | 1,529 |
2021-07-02 | $38.78 | $38.78 | $38.78 | $38.78 | $38.60 | 633 |
2021-07-01 | $38.64 | $38.90 | $38.64 | $38.74 | $38.56 | 2,091 |
2021-06-30 | $38.33 | $38.71 | $38.33 | $38.69 | $38.51 | 1,917 |
2021-06-29 | $38.77 | $38.77 | $38.46 | $38.46 | $38.28 | 1,637 |
2021-06-28 | $38.72 | $38.77 | $38.63 | $38.74 | $38.56 | 2,068 |
2021-06-25 | $38.26 | $38.67 | $38.26 | $38.67 | $38.49 | 4,578 |
2021-06-24 | $38.09 | $38.31 | $38.09 | $38.31 | $38.13 | 871 |
2021-06-23 | $37.74 | $37.96 | $37.69 | $37.77 | $37.60 | 93,257 |
2021-06-22 | $37.43 | $37.72 | $37.43 | $37.72 | $37.54 | 1,681 |
2021-06-21 | $37.14 | $37.41 | $37.07 | $37.41 | $37.24 | 3,840 |
2021-06-18 | $36.74 | $36.96 | $36.74 | $36.96 | $36.79 | 2,083 |
2021-06-17 | $37.21 | $37.27 | $37.02 | $37.12 | $36.94 | 3,425 |
2021-06-16 | $37.32 | $37.32 | $36.90 | $37.22 | $37.05 | 1,967 |
2021-06-15 | $37.78 | $38.00 | $37.37 | $37.37 | $37.20 | 2,547 |
2021-06-14 | $37.86 | $37.87 | $37.72 | $37.87 | $37.70 | 8,557 |
2021-06-11 | $37.64 | $37.77 | $37.60 | $37.77 | $37.59 | 363 |
2021-06-10 | $37.68 | $37.68 | $37.47 | $37.52 | $37.35 | 1,956 |
2021-06-09 | $37.59 | $37.79 | $37.58 | $37.58 | $37.38 | 1,306 |
2021-06-08 | $37.68 | $37.68 | $37.50 | $37.59 | $37.40 | 1,699 |
2021-06-07 | $37.37 | $37.65 | $37.37 | $37.65 | $37.45 | 10,979 |
2021-06-04 | $37.32 | $37.51 | $37.32 | $37.51 | $37.32 | 934 |
2021-06-03 | $37.33 | $37.33 | $37.02 | $37.16 | $36.97 | 3,569 |
2021-06-02 | $37.78 | $37.78 | $37.48 | $37.62 | $37.43 | 5,470 |
2021-06-01 | $37.79 | $37.84 | $37.60 | $37.78 | $37.58 | 85,112 |
2021-05-28 | $37.80 | $37.93 | $37.76 | $37.76 | $37.57 | 1,303 |
2021-05-27 | $37.63 | $37.99 | $37.63 | $37.97 | $37.77 | 3,687 |
2021-05-26 | $37.65 | $37.73 | $37.61 | $37.61 | $37.41 | 2,937 |
2021-05-25 | $37.83 | $37.83 | $37.30 | $37.30 | $37.10 | 962 |
2021-05-24 | $37.48 | $37.65 | $37.48 | $37.56 | $37.37 | 2,843 |
2021-05-21 | $37.20 | $37.33 | $37.07 | $37.07 | $36.88 | 3,897 |
2021-05-20 | $36.60 | $37.16 | $36.60 | $37.12 | $36.92 | 6,722 |
2021-05-19 | $36.16 | $36.44 | $36.05 | $36.44 | $36.25 | 11,208 |
2021-05-18 | $36.49 | $37.00 | $36.49 | $36.60 | $36.41 | 13,151 |
2021-05-17 | $37.25 | $37.25 | $36.38 | $36.49 | $36.30 | 2,944 |
2021-05-14 | $36.70 | $36.93 | $36.44 | $36.93 | $36.73 | 2,140 |
2021-05-13 | $36.59 | $36.83 | $36.14 | $36.43 | $36.24 | 2,403 |
2021-05-12 | $36.85 | $36.85 | $36.20 | $36.20 | $36.01 | 1,673 |
2021-05-11 | $36.70 | $37.12 | $36.62 | $37.12 | $36.93 | 16,484 |
2021-05-10 | $37.60 | $37.60 | $37.16 | $37.16 | $36.96 | 2,890 |
2021-05-07 | $37.12 | $37.56 | $37.12 | $37.50 | $37.30 | 2,339 |
2021-05-06 | $36.73 | $36.73 | $36.35 | $36.68 | $36.49 | 1,434 |
2021-05-05 | $36.88 | $36.90 | $36.56 | $36.56 | $36.37 | 4,300 |
2021-05-04 | $36.60 | $36.69 | $36.24 | $36.69 | $36.50 | 3,258 |
2021-05-03 | $37.52 | $37.52 | $37.18 | $37.18 | $36.98 | 2,451 |
2021-04-30 | $37.59 | $37.59 | $37.35 | $37.35 | $37.16 | 1,776 |
2021-04-29 | $37.93 | $38.00 | $37.62 | $37.87 | $37.67 | 3,655 |
2021-04-28 | $37.61 | $37.63 | $37.44 | $37.53 | $37.33 | 2,279 |
2021-04-27 | $37.89 | $37.89 | $37.75 | $37.75 | $37.55 | 1,106 |
2021-04-26 | $37.63 | $37.78 | $37.60 | $37.78 | $37.59 | 1,864 |
2021-04-23 | $37.51 | $37.73 | $37.36 | $37.63 | $37.43 | 6,313 |
2021-04-22 | $37.70 | $37.73 | $37.33 | $37.40 | $37.20 | 1,553 |
2021-04-21 | $36.79 | $37.50 | $36.63 | $37.47 | $37.28 | 6,617 |
2021-04-20 | $36.90 | $36.93 | $36.80 | $36.93 | $36.74 | 2,501 |
2021-04-19 | $37.60 | $37.66 | $37.14 | $37.30 | $37.11 | 4,257 |
2021-04-16 | $37.60 | $37.71 | $37.57 | $37.66 | $37.46 | 4,035 |
2021-04-15 | $37.45 | $37.68 | $37.45 | $37.65 | $37.46 | 5,702 |
2021-04-14 | $37.63 | $37.82 | $37.27 | $37.27 | $37.07 | 5,310 |
2021-04-13 | $37.58 | $37.63 | $37.54 | $37.60 | $37.40 | 3,746 |
2021-04-12 | $37.65 | $37.67 | $37.34 | $37.41 | $37.21 | 6,542 |
2021-04-09 | $37.60 | $37.65 | $37.39 | $37.56 | $37.36 | 4,564 |
2021-04-08 | $37.62 | $37.86 | $37.42 | $37.60 | $37.40 | 6,180 |
2021-04-07 | $37.74 | $37.77 | $37.50 | $37.56 | $37.37 | 3,757 |
2021-04-06 | $37.13 | $37.65 | $37.13 | $37.57 | $37.37 | 5,091 |
2021-04-05 | $37.05 | $37.20 | $36.81 | $37.09 | $36.89 | 8,036 |
2021-04-01 | $37.02 | $37.04 | $36.71 | $36.99 | $36.80 | 7,363 |
2021-03-31 | $36.71 | $36.78 | $36.55 | $36.60 | $36.41 | 5,289 |
2021-03-30 | $36.58 | $36.73 | $36.42 | $36.59 | $36.40 | 12,034 |
2021-03-29 | $36.51 | $36.75 | $35.98 | $36.28 | $36.09 | 10,347 |
2021-03-26 | $38.70 | $38.70 | $35.42 | $36.67 | $36.48 | 32,563 |
2021-03-25 | $38.44 | $38.79 | $37.98 | $38.59 | $38.38 | 8,724 |
2021-03-24 | $41.00 | $41.00 | $38.87 | $38.87 | $38.62 | 55,070 |
2021-03-23 | $41.93 | $41.93 | $41.00 | $41.11 | $40.85 | 10,876 |
2021-03-22 | $42.43 | $42.43 | $41.99 | $42.21 | $41.95 | 11,155 |
2021-03-19 | $41.76 | $42.16 | $41.74 | $42.00 | $41.73 | 4,863 |
2021-03-18 | $41.90 | $42.24 | $41.70 | $41.75 | $41.49 | 9,359 |
2021-03-17 | $42.05 | $42.20 | $41.23 | $42.18 | $41.92 | 9,219 |
2021-03-16 | $42.62 | $42.87 | $42.31 | $42.55 | $42.28 | 14,662 |
2021-03-15 | $42.34 | $42.49 | $42.04 | $42.31 | $42.05 | 14,940 |
2021-03-12 | $41.31 | $42.00 | $41.11 | $42.00 | $41.74 | 15,296 |
2021-03-11 | $41.14 | $41.56 | $41.06 | $41.38 | $41.12 | 30,895 |
2021-03-10 | $40.66 | $40.87 | $40.51 | $40.69 | $40.43 | 7,851 |
2021-03-09 | $40.24 | $40.46 | $39.98 | $40.20 | $39.95 | 6,729 |
2021-03-08 | $40.17 | $40.36 | $39.75 | $40.23 | $39.98 | 40,450 |
2021-03-05 | $38.97 | $39.84 | $38.56 | $39.76 | $39.51 | 6,039 |
2021-03-04 | $39.00 | $39.52 | $38.29 | $38.96 | $38.72 | 30,993 |
2021-03-03 | $39.53 | $40.07 | $39.37 | $39.37 | $39.13 | 5,679 |
2021-03-02 | $39.73 | $39.83 | $39.48 | $39.61 | $39.36 | 4,717 |
2021-03-01 | $38.90 | $42.11 | $38.90 | $39.69 | $39.44 | 7,268 |
2021-02-26 | $38.22 | $38.59 | $38.03 | $38.29 | $38.05 | 5,888 |
2021-02-25 | $38.88 | $39.34 | $37.64 | $37.80 | $37.56 | 4,983 |
2021-02-24 | $38.65 | $38.82 | $38.32 | $38.79 | $38.55 | 5,383 |
2021-02-23 | $37.67 | $38.77 | $37.67 | $38.76 | $38.52 | 8,322 |
2021-02-22 | $38.41 | $39.24 | $38.41 | $38.79 | $38.55 | 7,586 |
2021-02-19 | $38.44 | $38.73 | $38.44 | $38.59 | $38.35 | 7,031 |
2021-02-18 | $38.35 | $38.38 | $38.24 | $38.38 | $38.14 | 2,697 |
2021-02-17 | $38.02 | $38.46 | $37.90 | $38.41 | $38.17 | 5,088 |
2021-02-16 | $38.28 | $38.60 | $38.25 | $38.32 | $38.08 | 5,283 |
2021-02-12 | $38.13 | $38.36 | $38.13 | $38.36 | $38.12 | 2,990 |
2021-02-11 | $38.03 | $38.03 | $37.74 | $37.99 | $37.75 | 3,067 |
2021-02-10 | $37.77 | $37.91 | $37.41 | $37.91 | $37.67 | 5,263 |
2021-02-09 | $37.25 | $37.60 | $37.17 | $37.41 | $37.17 | 5,143 |
2021-02-08 | $37.03 | $37.27 | $37.00 | $37.27 | $37.04 | 5,437 |
2021-02-05 | $36.70 | $36.99 | $36.70 | $36.90 | $36.67 | 3,120 |
2021-02-04 | $35.99 | $36.32 | $35.99 | $36.32 | $36.09 | 2,906 |
2021-02-03 | $35.82 | $36.03 | $35.82 | $35.90 | $35.67 | 1,417 |
2021-02-02 | $35.61 | $35.86 | $35.61 | $35.82 | $35.59 | 1,616 |
2021-02-01 | $35.00 | $35.58 | $35.00 | $35.58 | $35.36 | 5,001 |
2021-01-29 | $35.15 | $35.15 | $34.87 | $34.87 | $34.66 | 2,854 |
2021-01-28 | $35.53 | $35.85 | $35.50 | $35.59 | $35.37 | 1,743 |
2021-01-27 | $36.07 | $36.38 | $35.31 | $35.39 | $35.17 | 3,976 |
2021-01-26 | $35.90 | $36.07 | $35.76 | $36.07 | $35.84 | 3,170 |
2021-01-25 | $35.88 | $35.88 | $35.14 | $35.47 | $35.25 | 2,329 |
2021-01-22 | $35.00 | $35.15 | $34.86 | $35.15 | $34.93 | 3,771 |
2021-01-21 | $35.06 | $35.25 | $35.06 | $35.20 | $34.98 | 2,030 |
2021-01-20 | $35.13 | $35.20 | $34.95 | $35.15 | $34.93 | 7,611 |
2021-01-19 | $34.45 | $34.58 | $34.34 | $34.58 | $34.36 | 3,549 |
2021-01-15 | $34.52 | $34.52 | $34.21 | $34.33 | $34.12 | 2,640 |
2021-01-14 | $34.53 | $34.53 | $34.53 | $34.53 | $34.31 | 768 |
2021-01-13 | $34.15 | $34.27 | $34.12 | $34.20 | $33.99 | 5,175 |
2021-01-12 | $34.42 | $34.46 | $34.14 | $34.21 | $34.00 | 2,859 |
2021-01-11 | $34.00 | $34.44 | $34.00 | $34.39 | $34.18 | 2,465 |
2021-01-08 | $34.32 | $34.40 | $34.32 | $34.40 | $34.19 | 1,350 |
2021-01-07 | $34.46 | $34.47 | $34.28 | $34.37 | $34.16 | 2,514 |
2021-01-06 | $33.31 | $34.33 | $33.31 | $34.14 | $33.93 | 2,631 |
2021-01-05 | $33.39 | $33.55 | $33.39 | $33.51 | $33.30 | 2,289 |
2021-01-04 | $33.95 | $34.06 | $33.11 | $33.22 | $33.01 | 6,040 |
2020-12-31 | $33.73 | $33.91 | $33.73 | $33.90 | $33.68 | 24,063 |
2020-12-30 | $33.88 | $33.93 | $33.69 | $33.73 | $33.52 | 3,341 |
2020-12-29 | $33.83 | $33.83 | $33.49 | $33.65 | $33.44 | 2,941 |
2020-12-28 | $33.53 | $33.69 | $33.53 | $33.62 | $33.41 | 6,014 |
2020-12-24 | $33.25 | $33.30 | $33.25 | $33.30 | $33.09 | 646 |
2020-12-23 | $32.88 | $33.30 | $32.88 | $33.22 | $33.01 | 2,051 |
2020-12-22 | $32.72 | $32.73 | $32.70 | $32.70 | $32.50 | 1,711 |
2020-12-21 | $32.33 | $32.79 | $32.30 | $32.75 | $32.54 | 1,534 |
2020-12-18 | $33.00 | $33.04 | $32.96 | $33.04 | $32.83 | 1,105 |
2020-12-17 | $33.10 | $33.10 | $32.97 | $33.09 | $32.88 | 1,464 |
2020-12-16 | $33.05 | $33.05 | $32.96 | $32.96 | $32.75 | 448 |
2020-12-15 | $32.65 | $32.93 | $32.65 | $32.88 | $32.67 | 2,288 |
2020-12-14 | $32.93 | $32.93 | $32.56 | $32.56 | $32.36 | 3,368 |
2020-12-11 | $32.63 | $32.72 | $32.51 | $32.72 | $32.45 | 2,554 |
2020-12-10 | $32.36 | $32.52 | $32.27 | $32.52 | $32.25 | 9,455 |
2020-12-09 | $32.45 | $32.49 | $32.09 | $32.18 | $31.92 | 3,234 |
2020-12-08 | $32.36 | $32.36 | $32.30 | $32.30 | $32.03 | 1,616 |
2020-12-07 | $32.27 | $32.41 | $32.20 | $32.41 | $32.14 | 4,335 |
2020-12-04 | $32.26 | $32.30 | $32.18 | $32.29 | $32.02 | 19,021 |
2020-12-03 | $32.05 | $32.25 | $32.00 | $32.01 | $31.74 | 5,186 |
2020-12-02 | $31.78 | $31.96 | $31.78 | $31.96 | $31.69 | 1,973 |
2020-12-01 | $31.69 | $31.83 | $31.69 | $31.79 | $31.52 | 3,089 |
2020-11-30 | $31.34 | $31.34 | $31.11 | $31.23 | $30.97 | 2,646 |
2020-11-27 | $31.28 | $31.28 | $31.28 | $31.28 | $31.02 | 32 |
2020-11-25 | $30.97 | $31.28 | $30.97 | $31.28 | $31.02 | 18,954 |
2020-11-24 | $31.10 | $31.23 | $31.09 | $31.23 | $30.97 | 1,847 |
2020-11-23 | $30.43 | $30.88 | $30.43 | $30.83 | $30.57 | 865 |
2020-11-20 | $30.09 | $30.42 | $30.09 | $30.35 | $30.10 | 2,419 |
2020-11-19 | $30.02 | $30.10 | $30.00 | $30.06 | $29.81 | 1,100 |
2020-11-18 | $30.01 | $30.11 | $29.73 | $29.73 | $29.48 | 845 |
2020-11-17 | $29.69 | $29.96 | $29.69 | $29.91 | $29.66 | 783 |
2020-11-16 | $29.25 | $29.71 | $29.25 | $29.67 | $29.42 | 3,941 |
2020-11-13 | $29.08 | $29.20 | $29.06 | $29.14 | $28.89 | 662 |
2020-11-12 | $28.70 | $28.70 | $28.30 | $28.41 | $28.17 | 1,757 |
2020-11-11 | $28.78 | $28.80 | $28.65 | $28.80 | $28.56 | 979 |
2020-11-10 | $28.25 | $28.52 | $28.20 | $28.52 | $28.29 | 834 |
2020-11-09 | $29.09 | $29.09 | $28.27 | $28.27 | $28.03 | 3,242 |
2020-11-06 | $28.07 | $28.25 | $28.07 | $28.16 | $27.92 | 2,994 |
2020-11-05 | $28.01 | $28.18 | $28.00 | $28.13 | $27.90 | 2,818 |
2020-11-04 | $27.47 | $27.50 | $27.37 | $27.37 | $27.14 | 1,349 |
2020-11-03 | $26.77 | $26.98 | $26.77 | $26.98 | $26.75 | 1,276 |
2020-11-02 | $26.59 | $26.59 | $26.38 | $26.44 | $26.22 | 2,482 |
2020-10-30 | $26.41 | $26.45 | $26.17 | $26.17 | $25.95 | 2,805 |
2020-10-29 | $26.69 | $26.69 | $26.69 | $26.69 | $26.46 | 185 |
2020-10-28 | $26.33 | $26.33 | $26.33 | $26.33 | $26.11 | 167 |
2020-10-27 | $27.02 | $27.12 | $27.02 | $27.11 | $26.89 | 871 |
2020-10-26 | $27.13 | $27.13 | $27.10 | $27.10 | $26.87 | 596 |
2020-10-23 | $27.70 | $27.75 | $27.55 | $27.75 | $27.52 | 1,406 |
2020-10-22 | $27.48 | $27.67 | $27.45 | $27.67 | $27.44 | 3,767 |
2020-10-21 | $27.27 | $27.51 | $27.27 | $27.51 | $27.28 | 230 |
2020-10-20 | $27.17 | $27.22 | $27.17 | $27.22 | $26.99 | 2,817 |
2020-10-19 | $27.44 | $27.45 | $27.17 | $27.17 | $26.94 | 17,739 |
2020-10-16 | $27.72 | $27.72 | $27.72 | $27.72 | $27.49 | 631 |
2020-10-15 | $27.74 | $27.74 | $27.74 | $27.74 | $27.51 | 258 |
2020-10-14 | $28.27 | $28.27 | $27.79 | $27.79 | $27.56 | 5,635 |
2020-10-13 | $27.97 | $28.15 | $27.97 | $28.15 | $27.91 | 684 |
2020-10-12 | $28.20 | $28.20 | $28.15 | $28.15 | $27.91 | 665 |
2020-10-09 | $28.02 | $28.02 | $27.89 | $27.89 | $27.66 | 1,503 |
2020-10-08 | $27.75 | $27.95 | $27.75 | $27.95 | $27.72 | 2,021 |
2020-10-07 | $27.60 | $27.66 | $27.59 | $27.66 | $27.43 | 1,231 |
2020-10-06 | $27.65 | $27.75 | $27.26 | $27.26 | $27.04 | 3,482 |
2020-10-05 | $27.69 | $27.69 | $27.65 | $27.65 | $27.42 | 251 |
2020-10-02 | $27.31 | $27.34 | $27.23 | $27.23 | $27.00 | 674 |
2020-10-01 | $27.37 | $27.55 | $27.37 | $27.55 | $27.32 | 566 |
2020-09-30 | $27.38 | $27.38 | $27.20 | $27.25 | $27.03 | 1,713 |
2020-09-29 | $27.29 | $27.29 | $27.22 | $27.22 | $26.99 | 760 |
2020-09-28 | $27.22 | $27.38 | $27.22 | $27.38 | $27.15 | 383 |
2020-09-25 | $26.50 | $26.89 | $26.50 | $26.89 | $26.67 | 11,738 |
2020-09-24 | $26.75 | $26.75 | $26.52 | $26.53 | $26.31 | 9,752 |
2020-09-23 | $26.94 | $26.94 | $26.59 | $26.59 | $26.37 | 1,266 |
2020-09-22 | $27.22 | $27.40 | $27.15 | $27.40 | $27.07 | 606 |
2020-09-21 | $26.83 | $27.01 | $26.73 | $27.01 | $26.68 | 4,321 |
2020-09-18 | $27.39 | $27.39 | $27.19 | $27.37 | $27.04 | 1,389 |
2020-09-17 | $27.50 | $27.53 | $27.34 | $27.53 | $27.20 | 1,475 |
2020-09-16 | $27.96 | $28.07 | $27.92 | $27.92 | $27.58 | 1,450 |
2020-09-15 | $27.60 | $27.84 | $27.60 | $27.71 | $27.37 | 1,441 |
2020-09-14 | $27.05 | $27.48 | $27.05 | $27.39 | $27.06 | 2,768 |
2020-09-11 | $27.19 | $27.23 | $26.75 | $26.96 | $26.63 | 1,400 |
2020-09-10 | $27.80 | $27.81 | $27.05 | $27.15 | $26.83 | 3,162 |
2020-09-09 | $27.27 | $27.46 | $27.27 | $27.46 | $27.13 | 670 |
2020-09-08 | $27.03 | $27.22 | $26.88 | $27.04 | $26.71 | 1,959 |
2020-09-04 | $27.25 | $27.42 | $26.97 | $27.42 | $27.09 | 1,071 |
2020-09-03 | $28.25 | $28.25 | $27.44 | $27.61 | $27.27 | 3,056 |
2020-09-02 | $28.26 | $28.42 | $28.14 | $28.39 | $28.05 | 4,175 |
2020-09-01 | $27.80 | $28.06 | $27.80 | $27.95 | $27.61 | 13,077 |
2020-08-31 | $28.06 | $28.06 | $27.94 | $27.94 | $27.61 | 2,020 |
2020-08-28 | $28.03 | $28.18 | $28.03 | $28.15 | $27.81 | 5,747 |
2020-08-27 | $28.00 | $28.08 | $27.98 | $27.99 | $27.65 | 1,145 |
2020-08-26 | $27.47 | $27.91 | $27.47 | $27.87 | $27.54 | 3,709 |
2020-08-25 | $27.40 | $27.49 | $27.40 | $27.48 | $27.15 | 17,609 |
2020-08-24 | $27.22 | $27.48 | $27.22 | $27.48 | $27.15 | 677 |
2020-08-21 | $27.02 | $27.02 | $26.99 | $26.99 | $26.67 | 325 |
2020-08-20 | $26.88 | $27.18 | $26.88 | $27.17 | $26.84 | 8,930 |
2020-08-19 | $27.21 | $27.40 | $27.16 | $27.16 | $26.83 | 4,767 |
2020-08-18 | $27.19 | $27.25 | $27.19 | $27.21 | $26.88 | 686 |
2020-08-17 | $27.27 | $27.27 | $26.99 | $27.14 | $26.82 | 1,671 |
2020-08-14 | $27.43 | $27.43 | $27.25 | $27.28 | $26.95 | 1,594 |
2020-08-13 | $27.25 | $27.25 | $27.20 | $27.21 | $26.88 | 32,311 |
2020-08-12 | $27.25 | $27.25 | $26.99 | $26.99 | $26.67 | 1,868 |
2020-08-11 | $27.19 | $27.35 | $26.86 | $26.86 | $26.54 | 964 |
2020-08-10 | $27.09 | $27.09 | $26.96 | $27.02 | $26.70 | 50,100 |
2020-08-07 | $27.14 | $27.14 | $26.87 | $27.02 | $26.70 | 941 |
2020-08-06 | $26.47 | $27.19 | $26.47 | $27.18 | $26.85 | 4,333 |
2020-08-05 | $27.40 | $27.40 | $26.96 | $26.98 | $26.65 | 4,045 |
2020-08-04 | $26.78 | $27.09 | $26.78 | $27.09 | $26.76 | 2,459 |
2020-08-03 | $26.31 | $26.75 | $26.31 | $26.71 | $26.38 | 9,675 |
2020-07-31 | $26.18 | $26.31 | $26.00 | $26.31 | $26.00 | 11,656 |
2020-07-30 | $25.92 | $26.27 | $25.92 | $26.23 | $25.91 | 21,459 |
2020-07-29 | $25.97 | $26.15 | $25.94 | $26.11 | $25.80 | 27,139 |
2020-07-28 | $25.86 | $26.09 | $25.81 | $25.81 | $25.50 | 1,270 |
2020-07-27 | $25.68 | $25.94 | $25.68 | $25.94 | $25.63 | 1,280 |
2020-07-24 | $25.93 | $25.93 | $25.93 | $25.93 | $25.62 | 214 |
2020-07-23 | $26.10 | $26.16 | $25.92 | $25.92 | $25.61 | 6,028 |
2020-07-22 | $26.02 | $26.09 | $25.95 | $26.05 | $25.74 | 7,283 |
2020-07-21 | $26.09 | $26.11 | $25.94 | $25.96 | $25.65 | 900 |
2020-07-20 | $25.79 | $25.86 | $25.79 | $25.86 | $25.55 | 1,300 |
2020-07-17 | $26.00 | $26.00 | $25.82 | $25.88 | $25.57 | 1,726 |
2020-07-16 | $25.98 | $26.16 | $25.98 | $26.15 | $25.83 | 1,700 |
2020-07-15 | $25.60 | $26.15 | $25.60 | $26.15 | $25.83 | 13,100 |
2020-07-14 | $25.00 | $25.49 | $25.00 | $25.49 | $25.18 | 1,677 |
2020-07-13 | $25.66 | $25.71 | $25.11 | $25.11 | $24.81 | 12,845 |
2020-07-10 | $25.50 | $25.54 | $25.50 | $25.54 | $25.23 | 900 |
2020-07-09 | $25.13 | $25.13 | $24.91 | $24.91 | $24.61 | 1,391 |
2020-07-08 | $24.92 | $25.11 | $24.92 | $25.05 | $24.75 | 800 |
2020-07-07 | $25.09 | $25.12 | $24.95 | $24.95 | $24.64 | 1,641 |
2020-07-06 | $25.10 | $25.28 | $25.10 | $25.21 | $24.91 | 15,800 |
2020-07-02 | $25.25 | $25.25 | $24.82 | $24.82 | $24.52 | 3,942 |
2020-07-01 | $24.99 | $25.11 | $24.81 | $25.11 | $24.81 | 2,231 |
2020-06-30 | $24.25 | $24.58 | $24.25 | $24.58 | $24.28 | 760 |
2020-06-29 | $23.89 | $24.35 | $23.89 | $24.35 | $24.06 | 746 |
2020-06-26 | $23.94 | $23.94 | $23.89 | $23.89 | $23.60 | 1,800 |
2020-06-25 | $24.44 | $24.48 | $24.41 | $24.48 | $24.18 | 700 |
2020-06-24 | $25.16 | $25.16 | $24.57 | $24.57 | $24.27 | 806 |
2020-06-23 | $25.17 | $25.33 | $25.17 | $25.22 | $24.92 | 3,537 |
2020-06-22 | $25.17 | $25.17 | $24.94 | $25.11 | $24.81 | 7,300 |
2020-06-19 | $25.82 | $25.82 | $25.01 | $25.17 | $24.87 | 17,086 |
2020-06-18 | $25.37 | $25.48 | $25.35 | $25.48 | $25.18 | 2,800 |
2020-06-17 | $25.19 | $25.35 | $25.11 | $25.15 | $24.85 | 1,700 |
2020-06-16 | $25.55 | $25.57 | $24.88 | $25.20 | $24.90 | 7,300 |
2020-06-15 | $24.15 | $25.15 | $24.00 | $24.99 | $24.69 | 16,124 |
2020-06-12 | $24.90 | $24.90 | $24.26 | $24.56 | $24.24 | 1,900 |
2020-06-11 | $24.71 | $24.95 | $24.29 | $24.33 | $24.01 | 6,333 |
2020-06-10 | $26.27 | $26.27 | $25.55 | $25.64 | $25.31 | 9,697 |
2020-06-09 | $26.86 | $26.86 | $25.98 | $26.06 | $25.72 | 11,880 |
2020-06-08 | $26.35 | $26.84 | $26.33 | $26.84 | $26.49 | 4,400 |
2020-06-05 | $26.00 | $26.23 | $26.00 | $26.02 | $25.68 | 2,500 |
2020-06-04 | $25.37 | $25.64 | $25.35 | $25.46 | $25.12 | 1,378 |
2020-06-03 | $25.19 | $25.44 | $25.19 | $25.42 | $25.09 | 6,660 |
2020-06-02 | $24.95 | $24.99 | $24.92 | $24.99 | $24.66 | 2,100 |
2020-06-01 | $24.48 | $25.00 | $24.48 | $24.99 | $24.66 | 22,578 |
2020-05-29 | $24.30 | $24.60 | $24.22 | $24.60 | $24.28 | 6,210 |
2020-05-28 | $24.72 | $24.72 | $24.40 | $24.40 | $24.08 | 4,400 |
2020-05-27 | $24.43 | $24.73 | $24.40 | $24.73 | $24.40 | 4,733 |
2020-05-26 | $24.47 | $24.47 | $24.09 | $24.16 | $23.85 | 3,575 |
2020-05-22 | $23.65 | $23.82 | $23.64 | $23.77 | $23.46 | 1,233 |
2020-05-21 | $23.94 | $23.94 | $23.78 | $23.78 | $23.47 | 3,026 |
2020-05-20 | $23.99 | $23.99 | $23.88 | $23.96 | $23.65 | 1,954 |
2020-05-19 | $23.66 | $23.85 | $23.51 | $23.66 | $23.35 | 2,498 |
2020-05-18 | $23.53 | $23.68 | $23.53 | $23.66 | $23.35 | 1,200 |
2020-05-15 | $22.49 | $22.69 | $22.44 | $22.68 | $22.38 | 3,200 |
2020-05-14 | $21.90 | $22.41 | $21.63 | $22.41 | $22.12 | 4,290 |
2020-05-13 | $22.42 | $22.42 | $21.73 | $22.11 | $21.82 | 2,400 |
2020-05-12 | $23.06 | $23.13 | $22.58 | $22.58 | $22.29 | 6,060 |
2020-05-11 | $22.95 | $23.20 | $22.62 | $23.10 | $22.80 | 5,337 |
2020-05-08 | $22.84 | $23.18 | $22.84 | $23.18 | $22.88 | 10,678 |
2020-05-07 | $22.80 | $22.82 | $22.68 | $22.68 | $22.38 | 2,546 |
2020-05-06 | $22.43 | $22.45 | $22.29 | $22.29 | $22.00 | 2,200 |
2020-05-05 | $22.46 | $22.54 | $22.24 | $22.24 | $21.95 | 3,408 |
2020-05-04 | $22.00 | $22.34 | $22.00 | $22.32 | $22.03 | 1,300 |
2020-05-01 | $22.23 | $22.23 | $21.99 | $22.17 | $21.88 | 5,600 |
2020-04-30 | $22.69 | $22.73 | $22.43 | $22.55 | $22.26 | 6,406 |
2020-04-29 | $23.22 | $23.29 | $23.14 | $23.20 | $22.90 | 6,200 |
2020-04-28 | $22.98 | $23.08 | $22.47 | $22.47 | $22.17 | 2,927 |
2020-04-27 | $22.45 | $22.65 | $22.37 | $22.62 | $22.32 | 5,700 |
2020-04-24 | $21.91 | $21.97 | $21.55 | $21.96 | $21.68 | 7,507 |
2020-04-23 | $21.67 | $22.01 | $21.67 | $21.67 | $21.39 | 1,902 |
2020-04-22 | $21.89 | $24.08 | $21.49 | $21.49 | $21.21 | 6,401 |
2020-04-21 | $21.70 | $21.70 | $21.31 | $21.43 | $21.15 | 4,656 |
2020-04-20 | $22.07 | $22.35 | $21.91 | $22.05 | $21.76 | 8,330 |
2020-04-17 | $22.29 | $22.29 | $21.87 | $22.22 | $21.93 | 6,435 |
2020-04-16 | $21.91 | $21.91 | $21.50 | $21.83 | $21.54 | 9,532 |
2020-04-15 | $21.21 | $21.77 | $21.21 | $21.62 | $21.34 | 13,638 |
2020-04-14 | $21.81 | $21.89 | $21.56 | $21.88 | $21.59 | 5,760 |
2020-04-13 | $21.11 | $21.21 | $20.87 | $21.21 | $20.94 | 14,697 |
2020-04-09 | $21.44 | $21.63 | $21.08 | $21.27 | $20.99 | 2,991 |
2020-04-08 | $20.56 | $21.04 | $20.52 | $21.02 | $20.75 | 3,495 |
2020-04-07 | $21.00 | $21.00 | $20.48 | $20.48 | $20.21 | 7,119 |
2020-04-06 | $19.75 | $20.29 | $19.75 | $20.29 | $20.02 | 3,627 |
2020-04-03 | $18.91 | $18.99 | $18.67 | $18.95 | $18.70 | 2,800 |
2020-04-02 | $19.15 | $19.49 | $19.12 | $19.36 | $19.11 | 4,300 |
2020-04-01 | $19.38 | $19.51 | $19.04 | $19.04 | $18.79 | 3,947 |
2020-03-31 | $20.06 | $20.46 | $19.80 | $19.93 | $19.67 | 23,079 |
2020-03-30 | $19.94 | $20.20 | $19.50 | $20.14 | $19.88 | 4,579 |
2020-03-27 | $20.00 | $20.08 | $19.63 | $19.69 | $19.43 | 6,873 |
2020-03-26 | $19.85 | $20.62 | $19.85 | $20.62 | $20.35 | 6,304 |
2020-03-25 | $19.34 | $20.47 | $19.20 | $19.68 | $19.42 | 8,239 |
2020-03-24 | $19.07 | $19.51 | $19.07 | $19.49 | $19.20 | 16,547 |
2020-03-23 | $17.93 | $18.32 | $17.60 | $18.18 | $17.90 | 9,171 |
2020-03-20 | $19.13 | $19.13 | $17.86 | $17.93 | $17.66 | 12,988 |
2020-03-19 | $18.16 | $19.10 | $17.86 | $18.85 | $18.57 | 7,961 |
2020-03-18 | $18.26 | $18.38 | $16.50 | $17.80 | $17.53 | 41,237 |
2020-03-17 | $18.73 | $19.35 | $18.16 | $19.35 | $19.06 | 4,578 |
2020-03-16 | $18.69 | $19.94 | $18.61 | $18.64 | $18.36 | 28,844 |
2020-03-13 | $21.15 | $21.15 | $19.47 | $20.87 | $20.56 | 39,461 |
2020-03-12 | $20.75 | $20.75 | $19.79 | $19.80 | $19.50 | 4,791 |
2020-03-11 | $22.26 | $22.26 | $21.57 | $21.88 | $21.55 | 24,200 |
2020-03-10 | $22.79 | $23.00 | $22.34 | $23.00 | $22.65 | 12,430 |
2020-03-09 | $22.53 | $22.75 | $22.10 | $22.10 | $21.76 | 8,680 |
2020-03-06 | $23.57 | $23.85 | $23.25 | $23.75 | $23.39 | 4,036 |
2020-03-05 | $24.33 | $24.52 | $24.03 | $24.06 | $23.69 | 3,200 |
2020-03-04 | $24.71 | $25.03 | $24.69 | $25.03 | $24.65 | 585 |
2020-03-03 | $25.32 | $25.32 | $24.41 | $24.42 | $24.05 | 1,001 |
2020-03-02 | $24.31 | $24.96 | $24.22 | $24.96 | $24.58 | 8,921 |
2020-02-28 | $23.73 | $24.41 | $23.73 | $24.32 | $23.95 | 8,216 |
2020-02-27 | $24.86 | $25.26 | $24.45 | $24.50 | $24.13 | 4,027 |
2020-02-26 | $26.10 | $26.10 | $25.29 | $25.30 | $24.92 | 2,405 |
2020-02-25 | $26.70 | $26.70 | $25.74 | $25.79 | $25.40 | 4,091 |
2020-02-24 | $26.76 | $26.76 | $26.46 | $26.65 | $26.25 | 2,200 |
2020-02-21 | $27.66 | $27.66 | $27.42 | $27.46 | $27.04 | 1,900 |
2020-02-20 | $27.95 | $28.04 | $27.70 | $27.93 | $27.51 | 3,900 |
2020-02-19 | $28.20 | $28.36 | $28.20 | $28.29 | $27.86 | 4,803 |
2020-02-18 | $27.88 | $28.14 | $27.88 | $28.11 | $27.69 | 3,679 |
2020-02-14 | $28.05 | $28.07 | $27.97 | $28.01 | $27.59 | 3,100 |
2020-02-13 | $28.00 | $28.14 | $27.97 | $28.05 | $27.63 | 7,200 |
2020-02-12 | $27.95 | $28.11 | $27.95 | $28.06 | $27.64 | 3,938 |
2020-02-11 | $27.64 | $27.79 | $27.64 | $27.76 | $27.34 | 700 |
2020-02-10 | $27.35 | $27.57 | $27.35 | $27.57 | $27.15 | 5,739 |
2020-02-07 | $27.57 | $27.57 | $27.47 | $27.47 | $27.05 | 1,300 |
2020-02-06 | $27.83 | $27.85 | $27.77 | $27.77 | $27.35 | 2,716 |
2020-02-05 | $27.56 | $27.67 | $27.53 | $27.56 | $27.14 | 758 |
2020-02-04 | $27.41 | $27.52 | $27.35 | $27.52 | $27.10 | 1,736 |
2020-02-03 | $27.24 | $27.24 | $27.11 | $27.12 | $26.71 | 38,100 |
2020-01-31 | $26.94 | $26.94 | $26.90 | $26.90 | $26.50 | 400 |
2020-01-30 | $27.00 | $27.24 | $26.87 | $27.24 | $26.83 | 564 |
2020-01-29 | $27.42 | $27.42 | $27.07 | $27.10 | $26.69 | 1,300 |
2020-01-28 | $27.24 | $27.42 | $27.24 | $27.42 | $27.01 | 1,316 |
2020-01-27 | $27.35 | $27.35 | $27.10 | $27.17 | $26.76 | 7,901 |
2020-01-24 | $27.80 | $27.80 | $27.43 | $27.51 | $27.09 | 4,800 |
2020-01-23 | $28.00 | $28.01 | $27.85 | $27.93 | $27.50 | 1,700 |
2020-01-22 | $28.26 | $28.26 | $28.14 | $28.14 | $27.72 | 1,100 |
2020-01-21 | $28.22 | $28.27 | $28.17 | $28.21 | $27.78 | 1,718 |
2020-01-17 | $28.38 | $28.41 | $28.30 | $28.37 | $27.94 | 1,924 |
2020-01-16 | $28.27 | $28.33 | $28.15 | $28.33 | $27.91 | 1,600 |
2020-01-15 | $28.08 | $28.15 | $28.07 | $28.07 | $27.65 | 800 |
2020-01-14 | $27.86 | $27.94 | $27.82 | $27.94 | $27.51 | 458 |
2020-01-13 | $27.47 | $27.82 | $27.47 | $27.82 | $27.40 | 7,293 |
2020-01-10 | $27.64 | $27.64 | $27.44 | $27.49 | $27.07 | 5,300 |
2020-01-09 | $28.01 | $28.01 | $27.68 | $27.74 | $27.32 | 1,590 |
2020-01-08 | $27.88 | $27.93 | $27.80 | $27.86 | $27.44 | 5,724 |
2020-01-07 | $27.60 | $27.88 | $27.60 | $27.82 | $27.40 | 12,649 |
2020-01-06 | $27.32 | $27.71 | $27.32 | $27.71 | $27.29 | 17,121 |
2020-01-03 | $27.43 | $27.54 | $27.43 | $27.54 | $27.13 | 4,800 |
2020-01-02 | $27.63 | $27.63 | $27.47 | $27.62 | $27.21 | 13,000 |
2019-12-31 | $27.39 | $27.55 | $27.37 | $27.55 | $27.13 | 71,715 |
2019-12-30 | $27.65 | $27.65 | $27.44 | $27.44 | $27.03 | 3,700 |
2019-12-27 | $27.75 | $27.75 | $27.64 | $27.66 | $27.24 | 3,003 |
2019-12-26 | $27.58 | $27.73 | $27.58 | $27.73 | $27.31 | 1,691 |
2019-12-24 | $27.61 | $27.61 | $27.59 | $27.60 | $27.18 | 499 |
2019-12-23 | $27.59 | $27.61 | $27.54 | $27.54 | $27.12 | 985 |
2019-12-20 | $27.41 | $27.57 | $27.41 | $27.57 | $27.15 | 2,248 |
2019-12-19 | $27.20 | $27.35 | $27.19 | $27.35 | $26.94 | 1,700 |
2019-12-18 | $27.02 | $27.11 | $27.01 | $27.02 | $26.61 | 835 |
2019-12-17 | $26.84 | $26.93 | $26.80 | $26.89 | $26.48 | 3,818 |
2019-12-16 | $26.88 | $26.90 | $26.83 | $26.83 | $26.42 | 2,100 |
2019-12-13 | $27.94 | $27.94 | $27.75 | $27.75 | $25.37 | 1,600 |
2019-12-12 | $27.62 | $27.75 | $27.62 | $27.75 | $25.37 | 700 |
2019-12-11 | $27.43 | $27.43 | $27.43 | $27.43 | $25.08 | 100 |
2019-12-10 | $27.44 | $27.45 | $27.30 | $27.30 | $24.96 | 1,357 |
2019-12-09 | $27.73 | $27.73 | $27.50 | $27.50 | $25.15 | 314 |
2019-12-06 | $27.90 | $27.90 | $27.62 | $27.65 | $25.28 | 823 |
2019-12-05 | $27.48 | $27.57 | $27.48 | $27.57 | $25.21 | 500 |
2019-12-04 | $27.50 | $27.57 | $27.45 | $27.45 | $25.10 | 800 |
2019-12-03 | $27.18 | $27.37 | $27.18 | $27.37 | $25.02 | 216 |
2019-12-02 | $27.50 | $27.51 | $27.50 | $27.51 | $25.16 | 600 |
2019-11-29 | $28.00 | $28.00 | $27.83 | $27.83 | $25.44 | 370 |
2019-11-27 | $27.86 | $27.93 | $27.86 | $27.93 | $25.54 | 1,766 |
2019-11-26 | $27.80 | $27.80 | $27.67 | $27.80 | $25.42 | 2,016 |
2019-11-25 | $27.62 | $27.67 | $27.57 | $27.64 | $25.28 | 4,900 |
2019-11-22 | $27.49 | $27.54 | $27.36 | $27.54 | $25.18 | 2,600 |
2019-11-21 | $27.37 | $27.53 | $27.37 | $27.45 | $25.10 | 415 |
2019-11-20 | $27.89 | $27.89 | $27.48 | $27.50 | $25.15 | 3,429 |
2019-11-19 | $27.50 | $27.61 | $27.42 | $27.61 | $25.25 | 2,161 |
2019-11-18 | $27.39 | $27.48 | $27.28 | $27.48 | $25.13 | 1,545 |
2019-11-15 | $27.30 | $27.34 | $27.26 | $27.26 | $24.92 | 2,100 |
2019-11-14 | $27.22 | $27.22 | $27.18 | $27.18 | $24.86 | 393 |
2019-11-13 | $27.10 | $27.10 | $27.04 | $27.07 | $24.75 | 1,245 |
2019-11-12 | $27.10 | $27.25 | $27.10 | $27.10 | $24.78 | 5,500 |
2019-11-11 | $27.00 | $27.25 | $27.00 | $27.25 | $24.92 | 300 |
2019-11-08 | $26.85 | $27.11 | $26.85 | $27.11 | $24.79 | 600 |
2019-11-07 | $26.86 | $26.86 | $26.82 | $26.86 | $24.56 | 897 |
2019-11-06 | $26.53 | $26.60 | $26.53 | $26.60 | $24.32 | 1,700 |
2019-11-05 | $26.88 | $26.93 | $26.84 | $26.85 | $24.55 | 1,700 |
2019-11-04 | $27.03 | $27.03 | $26.79 | $26.82 | $24.53 | 3,315 |
2019-11-01 | $26.74 | $26.86 | $26.74 | $26.79 | $24.50 | 1,821 |
2019-10-31 | $26.59 | $26.63 | $26.49 | $26.63 | $24.35 | 812 |
2019-10-30 | $26.77 | $26.77 | $26.61 | $26.71 | $24.42 | 940 |
2019-10-29 | $26.86 | $26.86 | $26.74 | $26.74 | $24.45 | 118 |
2019-10-28 | $26.94 | $26.94 | $26.86 | $26.86 | $24.56 | 435 |
2019-10-25 | $26.46 | $26.79 | $26.46 | $26.69 | $24.40 | 2,167 |
2019-10-24 | $26.45 | $26.45 | $26.40 | $26.40 | $24.14 | 600 |
2019-10-23 | $26.77 | $26.78 | $26.72 | $26.78 | $24.48 | 2,124 |
2019-10-22 | $26.77 | $26.80 | $26.73 | $26.77 | $24.48 | 500 |
2019-10-21 | $26.89 | $27.01 | $26.89 | $26.98 | $24.67 | 977 |
2019-10-18 | $27.20 | $27.20 | $26.86 | $26.86 | $24.56 | 566 |
2019-10-17 | $27.29 | $27.29 | $27.10 | $27.17 | $24.84 | 7,167 |
2019-10-16 | $27.01 | $27.01 | $27.01 | $27.01 | $24.70 | 55 |
2019-10-15 | $26.61 | $26.90 | $26.61 | $26.90 | $24.60 | 3,829 |
2019-10-14 | $26.72 | $26.72 | $26.55 | $26.61 | $24.33 | 920 |
2019-10-11 | $26.77 | $26.87 | $26.74 | $26.74 | $24.45 | 1,200 |
2019-10-10 | $26.26 | $26.30 | $26.18 | $26.30 | $24.04 | 2,433 |
2019-10-09 | $26.20 | $26.22 | $26.20 | $26.22 | $23.98 | 100 |
2019-10-08 | $26.08 | $26.08 | $26.08 | $26.08 | $23.85 | 86 |
2019-10-07 | $26.65 | $26.65 | $26.58 | $26.58 | $24.31 | 1,200 |
2019-10-04 | $26.58 | $26.58 | $26.58 | $26.58 | $24.31 | 140 |
2019-10-03 | $25.97 | $26.24 | $25.94 | $26.24 | $24.00 | 1,811 |
2019-10-02 | $26.12 | $26.16 | $26.08 | $26.08 | $23.84 | 1,200 |
2019-10-01 | $26.83 | $26.83 | $26.44 | $26.44 | $24.17 | 306 |
2019-09-30 | $26.56 | $26.62 | $26.56 | $26.62 | $24.34 | 300 |
2019-09-27 | $26.69 | $26.69 | $26.40 | $26.44 | $24.17 | 765 |
2019-09-26 | $26.83 | $26.83 | $26.50 | $26.67 | $24.39 | 2,600 |
2019-09-25 | $26.83 | $27.00 | $26.83 | $27.00 | $24.69 | 501 |
2019-09-24 | $27.05 | $27.05 | $26.70 | $26.74 | $24.45 | 1,500 |
2019-09-23 | $27.15 | $27.25 | $27.15 | $27.25 | $24.83 | 300 |
2019-09-20 | $27.45 | $27.45 | $27.27 | $27.27 | $24.85 | 400 |
2019-09-19 | $27.93 | $27.93 | $27.57 | $27.58 | $25.13 | 1,381 |
2019-09-18 | $27.79 | $27.83 | $27.58 | $27.83 | $25.36 | 1,400 |
2019-09-17 | $28.00 | $28.00 | $28.00 | $28.00 | $25.52 | 81 |
2019-09-16 | $28.11 | $28.11 | $28.08 | $28.11 | $25.61 | 500 |
2019-09-13 | $28.16 | $28.21 | $28.12 | $28.14 | $25.64 | 2,783 |
2019-09-12 | $28.20 | $28.24 | $28.11 | $28.16 | $25.67 | 1,298 |
2019-09-11 | $28.11 | $28.14 | $28.03 | $28.14 | $25.64 | 500 |
2019-09-10 | $27.94 | $28.02 | $27.94 | $28.02 | $25.53 | 426 |
2019-09-09 | $27.90 | $27.98 | $27.90 | $27.98 | $25.50 | 300 |
2019-09-06 | $27.87 | $27.96 | $27.87 | $27.94 | $25.46 | 800 |
2019-09-05 | $27.77 | $27.83 | $27.71 | $27.83 | $25.36 | 877 |
2019-09-04 | $27.47 | $27.52 | $27.47 | $27.52 | $25.08 | 100 |
2019-09-03 | $26.96 | $26.98 | $26.87 | $26.98 | $24.59 | 800 |
2019-08-30 | $27.38 | $27.38 | $27.16 | $27.22 | $24.81 | 1,654 |
2019-08-29 | $27.06 | $27.17 | $27.06 | $27.17 | $24.76 | 458 |
2019-08-28 | $26.50 | $26.84 | $26.50 | $26.84 | $24.46 | 8,713 |
2019-08-27 | $26.91 | $26.91 | $26.69 | $26.71 | $24.34 | 1,058 |
2019-08-26 | $26.70 | $26.76 | $26.70 | $26.76 | $24.38 | 431 |
2019-08-23 | $26.35 | $26.35 | $26.35 | $26.35 | $24.01 | 124 |
2019-08-22 | $27.21 | $27.21 | $27.03 | $27.20 | $24.79 | 1,181 |
2019-08-21 | $27.26 | $27.26 | $27.15 | $27.24 | $24.82 | 610 |
2019-08-20 | $27.23 | $27.23 | $27.16 | $27.16 | $24.75 | 701 |
2019-08-19 | $27.07 | $27.30 | $27.07 | $27.23 | $24.82 | 1,738 |
2019-08-16 | $26.82 | $26.82 | $26.82 | $26.82 | $24.44 | 80 |
2019-08-15 | $26.47 | $26.53 | $26.36 | $26.46 | $24.12 | 14,221 |
2019-08-14 | $27.00 | $27.00 | $26.49 | $26.54 | $24.19 | 4,586 |
2019-08-13 | $27.59 | $27.61 | $27.47 | $27.47 | $25.04 | 24,338 |
2019-08-12 | $27.48 | $27.48 | $27.23 | $27.29 | $24.87 | 2,200 |
2019-08-09 | $27.66 | $27.66 | $27.39 | $27.54 | $25.10 | 3,519 |
2019-08-08 | $27.75 | $27.80 | $27.75 | $27.80 | $25.34 | 369 |
2019-08-07 | $27.12 | $27.27 | $26.95 | $27.27 | $24.85 | 1,485 |
2019-08-06 | $27.08 | $27.39 | $27.08 | $27.39 | $24.96 | 721 |
2019-08-05 | $27.54 | $27.54 | $26.91 | $27.12 | $24.72 | 16,570 |
2019-08-02 | $27.87 | $27.89 | $27.66 | $27.81 | $25.34 | 1,409 |
2019-08-01 | $28.41 | $28.59 | $28.05 | $28.05 | $25.56 | 2,092 |
2019-07-31 | $28.55 | $28.55 | $28.26 | $28.26 | $25.75 | 470 |
2019-07-30 | $28.43 | $28.47 | $28.43 | $28.47 | $25.95 | 139 |
2019-07-29 | $28.48 | $28.59 | $28.48 | $28.59 | $26.05 | 11,378 |
2019-07-26 | $28.60 | $28.70 | $28.60 | $28.70 | $26.15 | 2,673 |
2019-07-25 | $28.26 | $28.36 | $28.26 | $28.36 | $25.84 | 570 |
2019-07-24 | $28.26 | $28.33 | $28.25 | $28.33 | $25.82 | 521 |
2019-07-23 | $27.95 | $27.95 | $27.95 | $27.95 | $25.47 | 631 |
2019-07-22 | $28.00 | $28.00 | $27.85 | $27.85 | $25.38 | 1,129 |
2019-07-19 | $28.13 | $28.13 | $27.92 | $27.92 | $25.44 | 1,085 |
2019-07-18 | $28.08 | $28.15 | $28.01 | $28.12 | $25.63 | 3,106 |
2019-07-17 | $28.45 | $28.45 | $28.34 | $28.34 | $25.82 | 182 |
2019-07-16 | $28.58 | $28.68 | $28.58 | $28.66 | $26.12 | 453 |
2019-07-15 | $28.80 | $28.80 | $28.56 | $28.68 | $26.13 | 3,371 |
2019-07-12 | $28.56 | $28.68 | $28.56 | $28.68 | $26.14 | 997 |
2019-07-11 | $28.47 | $28.49 | $28.44 | $28.49 | $25.96 | 2,144 |
2019-07-10 | $28.41 | $28.44 | $28.39 | $28.40 | $25.88 | 2,866 |
2019-07-09 | $28.15 | $28.19 | $28.15 | $28.19 | $25.69 | 650 |
2019-07-08 | $28.24 | $28.24 | $28.07 | $28.07 | $25.58 | 3,827 |
2019-07-05 | $28.13 | $28.30 | $28.06 | $28.30 | $25.79 | 1,490 |
2019-07-03 | $28.23 | $28.23 | $28.23 | $28.23 | $25.72 | 55 |
2019-07-02 | $27.96 | $28.01 | $27.94 | $28.01 | $25.53 | 2,032 |
2019-07-01 | $27.84 | $27.85 | $27.73 | $27.85 | $25.38 | 13,881 |
2019-06-28 | $27.55 | $27.55 | $27.55 | $27.55 | $25.11 | 24 |
2019-06-27 | $27.12 | $27.30 | $27.09 | $27.29 | $24.87 | 985 |
2019-06-26 | $27.18 | $27.18 | $27.09 | $27.09 | $24.69 | 1,060 |
2019-06-25 | $27.50 | $27.50 | $27.18 | $27.18 | $24.76 | 2,694 |
2019-06-24 | $27.63 | $27.63 | $27.62 | $27.62 | $25.17 | 216 |
2019-06-21 | $27.83 | $27.83 | $27.70 | $27.73 | $25.27 | 2,170 |
2019-06-20 | $27.91 | $27.91 | $27.66 | $27.84 | $25.37 | 2,385 |
2019-06-19 | $27.59 | $27.72 | $27.57 | $27.72 | $25.26 | 847 |
2019-06-18 | $27.60 | $27.82 | $27.57 | $27.57 | $25.12 | 20,156 |
2019-06-17 | $27.24 | $27.43 | $27.07 | $27.34 | $24.92 | 11,864 |
2019-06-14 | $27.23 | $27.27 | $27.23 | $27.23 | $24.77 | 1,674 |
2019-06-13 | $27.14 | $27.32 | $27.14 | $27.32 | $24.85 | 136 |
2019-06-12 | $27.07 | $27.07 | $27.04 | $27.04 | $24.59 | 704 |
2019-06-11 | $27.22 | $27.22 | $27.06 | $27.07 | $24.62 | 1,943 |
2019-06-10 | $27.23 | $27.23 | $27.09 | $27.13 | $24.68 | 3,825 |
2019-06-07 | $27.13 | $27.26 | $27.13 | $27.20 | $24.74 | 2,042 |
2019-06-06 | $27.01 | $27.01 | $26.86 | $26.98 | $24.54 | 16,551 |
2019-06-05 | $26.94 | $26.94 | $26.94 | $26.94 | $24.50 | 265 |
2019-06-04 | $26.56 | $26.96 | $26.56 | $26.96 | $24.53 | 2,373 |
2019-06-03 | $26.52 | $26.52 | $26.22 | $26.29 | $23.91 | 2,802 |
2019-05-31 | $26.50 | $26.54 | $26.48 | $26.53 | $24.14 | 22,351 |
2019-05-30 | $26.86 | $26.88 | $26.69 | $26.73 | $24.31 | 40,563 |
2019-05-29 | $26.69 | $26.79 | $26.58 | $26.62 | $24.22 | 14,314 |
2019-05-28 | $27.12 | $27.12 | $26.92 | $26.95 | $24.51 | 23,612 |
2019-05-24 | $27.01 | $27.01 | $26.87 | $26.91 | $24.48 | 2,171 |
2019-05-23 | $26.94 | $27.03 | $26.89 | $26.89 | $24.46 | 47,402 |
2019-05-22 | $27.45 | $27.45 | $27.27 | $27.28 | $24.81 | 2,649 |
2019-05-21 | $27.32 | $27.37 | $27.32 | $27.37 | $24.90 | 542 |
2019-05-20 | $27.05 | $27.15 | $27.05 | $27.09 | $24.65 | 2,020 |
2019-05-17 | $27.37 | $27.62 | $27.37 | $27.49 | $25.00 | 3,549 |
2019-05-16 | $27.58 | $27.69 | $27.56 | $27.56 | $25.07 | 1,362 |
2019-05-15 | $27.31 | $27.31 | $27.31 | $27.31 | $24.84 | 60 |
2019-05-14 | $27.01 | $27.21 | $27.01 | $27.05 | $24.61 | 910 |
2019-05-13 | $26.94 | $26.94 | $26.73 | $26.77 | $24.35 | 2,025 |
2019-05-10 | $27.65 | $27.65 | $27.17 | $27.64 | $25.14 | 13,029 |
2019-05-09 | $27.65 | $27.70 | $27.65 | $27.70 | $25.20 | 606 |
2019-05-08 | $27.65 | $27.65 | $27.65 | $27.65 | $25.15 | 291 |
2019-05-07 | $27.82 | $27.82 | $27.44 | $27.62 | $25.12 | 2,676 |
2019-05-06 | $27.55 | $28.09 | $27.55 | $28.04 | $25.51 | 2,143 |
2019-05-03 | $27.72 | $27.86 | $27.67 | $27.86 | $25.35 | 2,038 |
2019-05-02 | $27.74 | $27.74 | $27.56 | $27.70 | $25.19 | 2,246 |
2019-05-01 | $28.15 | $28.25 | $27.99 | $27.99 | $25.46 | 1,448 |
2019-04-30 | $28.10 | $28.10 | $27.84 | $28.02 | $25.49 | 6,386 |
2019-04-29 | $28.24 | $28.24 | $28.05 | $28.17 | $25.62 | 3,457 |
2019-04-26 | $27.96 | $28.07 | $27.96 | $28.07 | $25.53 | 1,599 |
2019-04-25 | $27.81 | $27.81 | $27.70 | $27.75 | $25.24 | 1,290 |
2019-04-24 | $27.80 | $27.90 | $27.79 | $27.89 | $25.37 | 4,244 |
2019-04-23 | $27.72 | $27.83 | $27.72 | $27.78 | $25.27 | 2,094 |
2019-04-22 | $27.73 | $27.73 | $27.43 | $27.43 | $24.95 | 5,135 |
2019-04-18 | $28.27 | $28.27 | $27.63 | $27.65 | $25.15 | 2,083 |
2019-04-17 | $27.69 | $27.73 | $27.69 | $27.70 | $25.20 | 2,319 |
2019-04-16 | $27.60 | $27.69 | $27.60 | $27.66 | $25.16 | 2,073 |
2019-04-15 | $27.70 | $27.70 | $27.61 | $27.65 | $25.15 | 1,150 |
2019-04-12 | $27.67 | $27.69 | $27.52 | $27.69 | $25.19 | 8,662 |
2019-04-11 | $27.45 | $27.45 | $27.42 | $27.42 | $24.94 | 455 |
2019-04-10 | $27.35 | $27.39 | $27.35 | $27.39 | $24.91 | 12,015 |
2019-04-09 | $27.00 | $27.12 | $27.00 | $27.11 | $24.66 | 1,419 |
2019-04-08 | $26.96 | $27.10 | $26.96 | $27.08 | $24.63 | 1,784 |
2019-04-05 | $27.09 | $27.09 | $27.09 | $27.09 | $24.64 | 78 |
2019-04-04 | $26.88 | $26.88 | $26.88 | $26.88 | $24.45 | 46 |
2019-04-03 | $26.78 | $26.78 | $26.78 | $26.78 | $24.36 | 59 |
2019-04-02 | $26.58 | $26.58 | $26.50 | $26.56 | $24.16 | 796 |
2019-04-01 | $26.38 | $26.62 | $26.38 | $26.61 | $24.20 | 819 |
2019-03-29 | $26.24 | $26.24 | $26.24 | $26.24 | $23.87 | 46 |
2019-03-28 | $26.27 | $26.27 | $26.27 | $26.27 | $23.90 | 263 |
2019-03-27 | $26.30 | $26.30 | $26.30 | $26.30 | $23.92 | 153 |
2019-03-26 | $26.39 | $26.39 | $26.38 | $26.38 | $24.00 | 205 |
2019-03-25 | $26.17 | $26.17 | $26.16 | $26.16 | $23.79 | 738 |
2019-03-22 | $26.13 | $26.26 | $26.10 | $26.17 | $23.80 | 1,274 |
2019-03-21 | $26.67 | $26.67 | $26.64 | $26.64 | $24.23 | 200 |
2019-03-20 | $26.36 | $26.36 | $26.21 | $26.28 | $23.90 | 1,319 |
2019-03-19 | $26.76 | $26.76 | $26.47 | $26.52 | $24.08 | 2,570 |
2019-03-18 | $26.70 | $26.70 | $26.68 | $26.68 | $24.22 | 317 |
2019-03-15 | $26.81 | $26.81 | $26.76 | $26.76 | $24.29 | 498 |
2019-03-14 | $26.68 | $26.69 | $26.68 | $26.68 | $24.23 | 474 |
2019-03-13 | $26.65 | $26.65 | $26.59 | $26.59 | $24.15 | 255 |
2019-03-12 | $26.58 | $26.59 | $26.58 | $26.59 | $24.14 | 574 |
2019-03-11 | $26.54 | $26.54 | $26.54 | $26.54 | $24.09 | 41 |
2019-03-08 | $26.24 | $26.24 | $26.17 | $26.24 | $23.82 | 1,351 |
2019-03-07 | $26.40 | $26.40 | $26.31 | $26.31 | $23.89 | 411 |
2019-03-06 | $26.55 | $26.55 | $26.53 | $26.53 | $24.09 | 187 |
2019-03-05 | $26.54 | $26.55 | $26.49 | $26.55 | $24.10 | 1,728 |
2019-03-04 | $26.72 | $26.72 | $26.40 | $26.52 | $24.08 | 1,504 |
2019-03-01 | $26.50 | $26.70 | $26.50 | $26.70 | $24.24 | 648 |
2019-02-28 | $26.38 | $26.43 | $26.36 | $26.36 | $23.93 | 462 |
2019-02-27 | $26.29 | $26.29 | $26.17 | $26.24 | $23.83 | 1,024 |
2019-02-26 | $26.23 | $26.31 | $26.23 | $26.31 | $23.89 | 506 |
2019-02-25 | $26.50 | $26.50 | $26.29 | $26.29 | $23.87 | 1,343 |
2019-02-22 | $26.25 | $26.50 | $26.25 | $26.50 | $24.06 | 2,963 |
2019-02-21 | $26.20 | $26.23 | $26.18 | $26.22 | $23.81 | 900 |
2019-02-20 | $26.27 | $26.30 | $26.26 | $26.26 | $23.84 | 1,018 |
2019-02-19 | $26.32 | $26.32 | $26.28 | $26.28 | $23.86 | 2,468 |
2019-02-15 | $26.31 | $26.31 | $26.31 | $26.31 | $23.88 | 1 |
2019-02-14 | $25.84 | $26.11 | $25.84 | $26.10 | $23.70 | 1,487 |
2019-02-13 | $25.92 | $25.92 | $25.80 | $25.89 | $23.51 | 551 |
2019-02-12 | $25.79 | $25.80 | $25.79 | $25.79 | $23.42 | 1,293 |
2019-02-11 | $25.96 | $25.96 | $25.58 | $25.58 | $23.23 | 754 |
2019-02-08 | $25.88 | $25.88 | $25.88 | $25.88 | $23.50 | 51 |
2019-02-07 | $25.83 | $25.83 | $25.50 | $25.61 | $23.25 | 422 |
2019-02-06 | $25.85 | $25.85 | $25.67 | $25.67 | $23.31 | 2,571 |
2019-02-05 | $25.99 | $26.00 | $25.89 | $26.00 | $23.60 | 1,326 |
2019-02-04 | $25.74 | $25.74 | $25.72 | $25.72 | $23.35 | 108 |
2019-02-01 | $25.65 | $25.67 | $25.55 | $25.64 | $23.28 | 1,273 |
2019-01-31 | $25.63 | $25.63 | $25.57 | $25.62 | $23.26 | 2,680 |
2019-01-30 | $24.91 | $25.11 | $24.91 | $25.04 | $22.74 | 856 |
2019-01-29 | $25.08 | $25.08 | $25.03 | $25.03 | $22.73 | 1,298 |
2019-01-28 | $25.10 | $25.14 | $25.10 | $25.14 | $22.83 | 2,443 |
2019-01-25 | $25.14 | $25.15 | $25.14 | $25.15 | $22.84 | 404 |
2019-01-24 | $24.89 | $24.98 | $24.80 | $24.98 | $22.68 | 4,375 |
2019-01-23 | $24.74 | $24.74 | $24.74 | $24.74 | $22.46 | 59 |
2019-01-22 | $24.90 | $24.90 | $24.64 | $24.64 | $22.38 | 135 |
2019-01-18 | $25.15 | $25.23 | $25.15 | $25.18 | $22.86 | 688 |
2019-01-17 | $24.73 | $25.03 | $24.73 | $25.03 | $22.72 | 499 |
2019-01-16 | $24.99 | $24.99 | $24.89 | $24.96 | $22.66 | 836 |
2019-01-15 | $24.94 | $24.97 | $24.90 | $24.92 | $22.62 | 870 |
2019-01-14 | $24.78 | $24.82 | $24.78 | $24.82 | $22.53 | 145 |
2019-01-11 | $24.76 | $24.87 | $24.76 | $24.87 | $22.58 | 493 |
2019-01-10 | $24.72 | $24.85 | $24.72 | $24.85 | $22.56 | 395 |
2019-01-09 | $24.80 | $24.83 | $24.71 | $24.79 | $22.50 | 729 |
2019-01-08 | $24.60 | $24.73 | $24.53 | $24.72 | $22.44 | 2,279 |
2019-01-07 | $24.24 | $24.43 | $24.24 | $24.43 | $22.18 | 105 |
2019-01-04 | $23.85 | $24.01 | $23.85 | $24.01 | $21.80 | 115 |
2019-01-03 | $23.38 | $23.38 | $23.38 | $23.38 | $21.23 | 0 |
2019-01-02 | $22.92 | $23.38 | $22.92 | $23.38 | $21.22 | 110 |
2018-12-31 | $23.23 | $23.23 | $22.80 | $23.04 | $20.91 | 1,424 |
2018-12-28 | $22.96 | $22.96 | $22.96 | $22.96 | $20.85 | 27 |
2018-12-27 | $22.67 | $22.86 | $22.40 | $22.86 | $20.75 | 768 |
2018-12-26 | $22.19 | $22.88 | $21.79 | $22.88 | $20.77 | 3,053 |
2018-12-24 | $22.29 | $22.29 | $21.99 | $21.99 | $19.97 | 319 |
2018-12-21 | $23.33 | $23.33 | $22.48 | $22.48 | $20.41 | 666 |
2018-12-20 | $23.18 | $23.18 | $23.06 | $23.06 | $20.94 | 514 |
2018-12-19 | $24.22 | $24.22 | $23.54 | $23.63 | $21.45 | 1,159 |
2018-12-18 | $24.15 | $24.15 | $23.94 | $24.00 | $21.79 | 1,356 |
2018-12-17 | $24.28 | $24.28 | $24.01 | $24.07 | $21.85 | 1,065 |
2018-12-14 | $24.48 | $25.01 | $24.48 | $24.69 | $22.22 | 4,072 |
2018-12-13 | $25.07 | $25.07 | $24.84 | $24.84 | $22.36 | 893 |
2018-12-12 | $25.31 | $25.40 | $25.13 | $25.13 | $22.62 | 1,725 |
2018-12-11 | $24.98 | $24.98 | $24.96 | $24.96 | $22.46 | 146 |
2018-12-10 | $25.09 | $25.09 | $24.86 | $25.04 | $22.54 | 723 |
2018-12-07 | $25.37 | $25.37 | $25.09 | $25.09 | $22.59 | 4,979 |
2018-12-06 | $25.10 | $25.25 | $25.10 | $25.25 | $22.73 | 207 |
2018-12-04 | $25.75 | $25.75 | $25.19 | $25.19 | $22.68 | 2,066 |
2018-12-03 | $26.43 | $26.43 | $25.68 | $25.76 | $23.18 | 1,390 |
2018-11-30 | $26.03 | $26.06 | $26.03 | $26.05 | $23.45 | 990 |
2018-11-29 | $26.07 | $26.07 | $25.94 | $26.00 | $23.40 | 1,217 |
2018-11-28 | $25.50 | $25.87 | $25.50 | $25.80 | $23.22 | 1,463 |
2018-11-27 | $25.43 | $25.45 | $25.43 | $25.45 | $22.91 | 373 |
2018-11-26 | $25.33 | $25.36 | $25.30 | $25.36 | $22.83 | 1,484 |
2018-11-23 | $25.15 | $25.15 | $25.12 | $25.12 | $22.61 | 222 |
2018-11-21 | $25.25 | $25.25 | $25.15 | $25.15 | $22.64 | 373 |
2018-11-20 | $24.92 | $24.92 | $24.72 | $24.72 | $22.25 | 749 |
2018-11-19 | $25.43 | $25.43 | $25.43 | $25.43 | $22.89 | 102 |
2018-11-16 | $26.23 | $26.23 | $25.99 | $25.99 | $23.39 | 574 |
2018-11-15 | $25.75 | $25.75 | $25.75 | $25.75 | $23.18 | 433 |
2018-11-14 | $25.90 | $25.97 | $25.73 | $25.95 | $23.36 | 3,500 |
2018-11-13 | $26.09 | $26.09 | $25.94 | $25.94 | $23.35 | 1,232 |
2018-11-12 | $26.29 | $26.29 | $26.29 | $26.29 | $23.67 | 2 |
2018-11-09 | $26.45 | $26.45 | $26.29 | $26.29 | $23.67 | 857 |
2018-11-08 | $26.74 | $26.74 | $26.59 | $26.59 | $23.93 | 325 |
2018-11-07 | $26.63 | $26.89 | $26.63 | $26.88 | $24.20 | 1,724 |
2018-11-06 | $26.41 | $26.41 | $26.41 | $26.41 | $23.77 | 266 |
2018-11-05 | $26.39 | $26.39 | $26.39 | $26.39 | $23.75 | 593 |
2018-11-02 | $26.55 | $26.55 | $26.55 | $26.55 | $23.90 | 3 |
2018-11-01 | $26.31 | $26.55 | $26.31 | $26.55 | $23.90 | 20,972 |
2018-10-31 | $25.92 | $26.28 | $25.88 | $26.27 | $23.65 | 2,048 |
2018-10-30 | $25.53 | $25.53 | $25.53 | $25.53 | $22.98 | 6,205 |
2018-10-29 | $25.31 | $25.31 | $24.71 | $24.75 | $22.28 | 690 |
2018-10-26 | $25.16 | $25.42 | $24.96 | $25.04 | $22.54 | 5,570 |
2018-10-25 | $25.41 | $25.53 | $25.06 | $25.48 | $22.94 | 3,673 |
2018-10-24 | $26.04 | $26.04 | $25.21 | $25.21 | $22.69 | 1,504 |
2018-10-23 | $26.73 | $26.73 | $26.73 | $26.73 | $24.06 | 84 |
2018-10-22 | $26.79 | $26.89 | $26.73 | $26.73 | $24.06 | 3,213 |
2018-10-19 | $26.89 | $27.00 | $26.89 | $26.90 | $24.21 | 750 |
2018-10-18 | $26.95 | $26.95 | $26.93 | $26.93 | $24.24 | 604 |
2018-10-17 | $27.17 | $27.30 | $27.17 | $27.30 | $24.58 | 1,973 |
2018-10-16 | $26.88 | $27.20 | $26.88 | $27.20 | $24.49 | 1,059 |
2018-10-15 | $26.53 | $26.64 | $26.51 | $26.64 | $23.98 | 1,614 |
2018-10-12 | $26.24 | $26.38 | $26.15 | $26.38 | $23.75 | 18,548 |
2018-10-11 | $26.00 | $26.19 | $25.92 | $25.92 | $23.33 | 3,939 |
2018-10-10 | $27.17 | $27.17 | $27.17 | $27.17 | $24.45 | 66 |
2018-10-09 | $27.17 | $27.17 | $27.17 | $27.17 | $24.45 | 0 |
2018-10-08 | $27.34 | $27.34 | $26.91 | $27.17 | $24.45 | 5,500 |
2018-10-05 | $27.67 | $27.67 | $27.67 | $27.67 | $24.91 | 107 |
2018-10-04 | $27.70 | $27.70 | $27.66 | $27.66 | $24.90 | 749 |
2018-10-03 | $27.91 | $27.91 | $27.91 | $27.91 | $25.12 | 191 |
2018-10-02 | $27.77 | $27.77 | $27.76 | $27.76 | $24.98 | 411 |
2018-10-01 | $27.64 | $27.64 | $27.59 | $27.59 | $24.84 | 1,080 |
2018-09-28 | $27.85 | $27.91 | $27.85 | $27.91 | $25.12 | 1,810 |
2018-09-27 | $27.82 | $27.82 | $27.82 | $27.82 | $25.04 | 251 |
2018-09-26 | $27.82 | $27.87 | $27.82 | $27.87 | $25.09 | 302 |
2018-09-25 | $27.42 | $27.58 | $27.42 | $27.55 | $24.72 | 435 |
2018-09-24 | $27.71 | $27.71 | $27.71 | $27.71 | $24.87 | 100 |
2018-09-21 | $27.79 | $27.79 | $27.71 | $27.71 | $24.87 | 1,105 |
2018-09-20 | $27.84 | $27.84 | $27.84 | $27.84 | $24.98 | 125 |
2018-09-19 | $27.44 | $27.44 | $27.44 | $27.44 | $24.63 | 1 |
2018-09-18 | $27.46 | $27.46 | $27.44 | $27.44 | $24.63 | 296 |
2018-09-17 | $27.40 | $27.40 | $27.37 | $27.37 | $24.56 | 275 |
2018-09-14 | $27.51 | $27.51 | $27.51 | $27.51 | $24.68 | 527 |
2018-09-13 | $27.46 | $27.56 | $27.46 | $27.50 | $24.68 | 1,002 |
2018-09-12 | $26.91 | $26.91 | $26.91 | $26.91 | $24.14 | 100 |
2018-09-11 | $26.91 | $26.91 | $26.91 | $26.91 | $24.14 | 553 |
2018-09-10 | $27.10 | $27.10 | $27.10 | $27.10 | $24.32 | 216 |
2018-09-07 | $26.62 | $26.89 | $26.62 | $26.81 | $24.06 | 1,213 |
2018-09-06 | $26.65 | $26.65 | $26.65 | $26.65 | $23.91 | 277 |
2018-09-05 | $26.75 | $26.75 | $26.65 | $26.65 | $23.91 | 765 |
2018-09-04 | $26.80 | $26.87 | $26.80 | $26.85 | $24.09 | 1,688 |
2018-08-31 | $26.88 | $27.90 | $26.88 | $26.89 | $24.13 | 6,781 |
2018-08-30 | $27.23 | $27.23 | $26.96 | $26.96 | $24.19 | 4,009 |
2018-08-29 | $27.04 | $27.23 | $27.04 | $27.23 | $24.43 | 966 |
2018-08-28 | $27.13 | $27.13 | $27.13 | $27.13 | $24.35 | 429 |
2018-08-27 | $27.32 | $27.32 | $27.17 | $27.17 | $24.38 | 1,041 |
2018-08-24 | $27.09 | $27.09 | $27.05 | $27.05 | $24.27 | 483 |
2018-08-23 | $26.85 | $26.85 | $26.85 | $26.85 | $24.09 | 258 |
2018-08-22 | $26.71 | $26.90 | $26.71 | $26.90 | $24.14 | 1,669 |
2018-08-21 | $26.93 | $27.02 | $26.64 | $26.94 | $24.17 | 1,242 |
2018-08-20 | $26.60 | $26.60 | $26.60 | $26.60 | $23.87 | 404 |
2018-08-17 | $26.59 | $26.59 | $26.59 | $26.59 | $23.86 | 7 |
2018-08-16 | $26.60 | $26.61 | $26.59 | $26.59 | $23.86 | 1,250 |
2018-08-15 | $26.61 | $26.61 | $26.30 | $26.30 | $23.60 | 402 |
2018-08-14 | $26.67 | $26.67 | $26.67 | $26.67 | $23.93 | 680 |
2018-08-13 | $26.74 | $26.74 | $26.61 | $26.61 | $23.87 | 375 |
2018-08-10 | $26.53 | $26.62 | $26.53 | $26.61 | $23.88 | 1,616 |
2018-08-09 | $26.72 | $26.72 | $26.72 | $26.72 | $23.98 | 612 |
2018-08-08 | $26.38 | $26.45 | $26.38 | $26.45 | $23.74 | 10,266 |
2018-08-07 | $26.61 | $26.62 | $26.52 | $26.52 | $23.80 | 5,451 |
2018-08-06 | $26.44 | $26.57 | $26.43 | $26.57 | $23.84 | 1,019 |
2018-08-03 | $26.45 | $26.45 | $26.44 | $26.44 | $23.72 | 378 |
2018-08-02 | $26.16 | $26.20 | $26.04 | $26.20 | $23.51 | 1,727 |
2018-08-01 | $26.42 | $26.42 | $26.16 | $26.16 | $23.47 | 417 |
2018-07-31 | $26.57 | $26.57 | $26.30 | $26.38 | $23.67 | 700 |
2018-07-30 | $26.16 | $26.27 | $26.05 | $26.05 | $23.38 | 4,407 |
2018-07-27 | $26.90 | $26.90 | $26.35 | $26.35 | $23.65 | 2,996 |
2018-07-26 | $26.95 | $26.95 | $26.78 | $26.82 | $24.06 | 2,282 |
2018-07-25 | $26.80 | $26.80 | $26.48 | $26.59 | $23.86 | 2,258 |
2018-07-24 | $27.00 | $27.00 | $26.51 | $26.53 | $23.81 | 1,806 |
2018-07-23 | $26.94 | $26.94 | $26.81 | $26.88 | $24.12 | 3,413 |
2018-07-20 | $26.84 | $26.96 | $26.84 | $26.85 | $24.09 | 8,122 |
2018-07-19 | $27.12 | $27.17 | $27.02 | $27.02 | $24.25 | 2,809 |
2018-07-18 | $27.36 | $27.36 | $27.14 | $27.14 | $24.35 | 1,150 |
2018-07-17 | $26.88 | $27.30 | $26.00 | $27.21 | $24.42 | 10,626 |
2018-07-16 | $27.95 | $27.95 | $27.34 | $27.43 | $24.61 | 8,127 |
2018-07-13 | $27.70 | $27.70 | $27.66 | $27.69 | $24.85 | 1,306 |
2018-07-12 | $27.99 | $27.99 | $27.60 | $27.77 | $24.92 | 5,158 |
2018-07-11 | $27.60 | $27.66 | $27.60 | $27.66 | $24.82 | 735 |
2018-07-10 | $28.10 | $28.10 | $27.63 | $27.65 | $24.81 | 1,742 |
2018-07-09 | $27.60 | $27.71 | $27.52 | $27.71 | $24.87 | 4,097 |
2018-07-06 | $27.43 | $27.57 | $27.35 | $27.57 | $24.74 | 12,419 |
2018-07-05 | $27.05 | $27.23 | $26.96 | $27.23 | $24.43 | 6,391 |
2018-07-03 | $26.98 | $26.98 | $26.98 | $26.98 | $24.21 | 347 |
2018-07-02 | $26.85 | $26.96 | $26.85 | $26.92 | $24.16 | 4,354 |
2018-06-29 | $27.08 | $27.29 | $27.04 | $27.18 | $24.39 | 2,490 |
2018-06-28 | $26.81 | $27.20 | $26.65 | $27.20 | $24.41 | 12,395 |
2018-06-27 | $27.15 | $27.22 | $26.96 | $26.96 | $24.19 | 5,316 |
2018-06-26 | $26.91 | $27.15 | $26.91 | $26.95 | $24.18 | 1,225 |
2018-06-25 | $27.36 | $27.36 | $26.88 | $26.88 | $24.07 | 3,859 |
2018-06-22 | $27.35 | $27.38 | $27.34 | $27.38 | $24.52 | 60,682 |
2018-06-21 | $27.65 | $27.65 | $27.23 | $27.27 | $24.42 | 67,111 |
2018-06-20 | $27.32 | $27.56 | $27.26 | $27.45 | $24.58 | 14,015 |
2018-06-19 | $26.94 | $27.00 | $26.83 | $26.96 | $24.14 | 26,905 |
2018-06-18 | $26.97 | $27.05 | $26.89 | $27.05 | $24.22 | 13,598 |
2018-06-15 | $27.51 | $27.51 | $26.91 | $26.98 | $24.16 | 7,700 |
2018-06-14 | $26.44 | $26.87 | $26.38 | $26.87 | $24.06 | 16,329 |
2018-06-13 | $26.98 | $26.98 | $26.30 | $26.31 | $23.56 | 34,954 |
2018-06-12 | $25.79 | $25.85 | $25.75 | $25.75 | $23.05 | 3,037 |
2018-06-11 | $25.61 | $25.79 | $25.61 | $25.69 | $23.00 | 3,034 |
2018-06-08 | $25.22 | $25.22 | $25.22 | $25.22 | $22.58 | 0 |
2018-06-07 | $25.22 | $25.22 | $25.22 | $25.22 | $22.58 | 100 |
2018-06-06 | $24.68 | $24.68 | $24.68 | $24.68 | $22.10 | 0 |
2018-06-05 | $24.68 | $24.68 | $24.68 | $24.68 | $22.10 | 100 |
2018-06-04 | $24.68 | $24.70 | $24.68 | $24.68 | $22.10 | 815 |
2018-06-01 | $24.55 | $24.59 | $24.53 | $24.59 | $22.02 | 1,725 |
2018-05-31 | $24.61 | $24.61 | $24.61 | $24.61 | $22.03 | 0 |
2018-05-30 | $24.62 | $24.64 | $24.61 | $24.61 | $22.03 | 781 |
2018-05-29 | $24.96 | $24.96 | $24.96 | $24.96 | $22.35 | 107 |
2018-05-25 | $24.70 | $24.70 | $24.70 | $24.70 | $22.12 | 100 |
2018-05-24 | $24.74 | $24.74 | $24.74 | $24.74 | $22.15 | 481 |
2018-05-23 | $24.97 | $24.97 | $24.74 | $24.74 | $22.15 | 555 |
2018-05-22 | $25.07 | $25.07 | $24.80 | $24.80 | $22.21 | 697 |
2018-05-21 | $24.76 | $24.83 | $24.76 | $24.81 | $22.22 | 803 |
2018-05-18 | $24.71 | $24.71 | $24.71 | $24.71 | $22.12 | 10 |
2018-05-17 | $24.71 | $24.71 | $24.71 | $24.71 | $22.12 | 200 |
2018-05-16 | $24.57 | $24.57 | $24.57 | $24.57 | $22.00 | 15 |
2018-05-15 | $24.61 | $24.61 | $24.57 | $24.57 | $22.00 | 300 |
2018-05-14 | $24.73 | $24.76 | $24.73 | $24.76 | $22.17 | 411 |
2018-05-11 | $24.54 | $24.54 | $24.54 | $24.54 | $21.97 | 29 |
2018-05-10 | $24.52 | $24.54 | $24.48 | $24.54 | $21.97 | 395 |
2018-05-09 | $24.36 | $24.41 | $24.31 | $24.41 | $21.86 | 2,750 |
2018-05-08 | $24.57 | $24.61 | $24.18 | $24.23 | $21.69 | 11,118 |
2018-05-07 | $24.74 | $24.74 | $24.52 | $24.52 | $21.96 | 1,661 |
2018-05-04 | $23.77 | $23.77 | $23.77 | $23.77 | $21.28 | 72 |
2018-05-03 | $23.85 | $23.85 | $23.73 | $23.77 | $21.28 | 2,572 |
2018-05-02 | $24.07 | $24.07 | $24.07 | $24.07 | $21.55 | 0 |
2018-05-01 | $24.07 | $24.07 | $24.07 | $24.07 | $21.55 | 100 |
2018-04-30 | $24.12 | $24.12 | $24.07 | $24.07 | $21.55 | 642 |
2018-04-27 | $24.62 | $24.62 | $24.62 | $24.62 | $22.04 | 0 |
2018-04-26 | $24.62 | $24.62 | $24.62 | $24.62 | $22.04 | 400 |
2018-04-25 | $24.66 | $24.66 | $24.66 | $24.66 | $22.08 | 58 |
2018-04-24 | $24.66 | $24.66 | $24.66 | $24.66 | $22.08 | 11 |
2018-04-23 | $24.66 | $24.66 | $24.66 | $24.66 | $22.08 | 0 |
2018-04-20 | $24.66 | $24.66 | $24.66 | $24.66 | $22.08 | 1,034 |
2018-04-19 | $25.09 | $25.09 | $25.09 | $25.09 | $22.47 | 38 |
2018-04-18 | $25.05 | $25.09 | $25.05 | $25.09 | $22.47 | 200 |
2018-04-17 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 1,024 |
2018-04-16 | $24.49 | $24.49 | $24.49 | $24.49 | $21.93 | 0 |
2018-04-13 | $24.49 | $24.49 | $24.49 | $24.49 | $21.93 | 101 |
2018-04-12 | $24.53 | $24.53 | $24.52 | $24.53 | $21.97 | 3,284 |
2018-04-11 | $24.46 | $24.46 | $24.46 | $24.46 | $21.90 | 100 |
2018-04-10 | $24.46 | $24.46 | $24.46 | $24.46 | $21.90 | 100 |
2018-04-09 | $24.54 | $24.54 | $24.46 | $24.46 | $21.90 | 25,081 |
2018-04-06 | $24.50 | $24.50 | $24.50 | $24.50 | $21.94 | 831 |
2018-04-05 | $24.34 | $24.34 | $24.34 | $24.34 | $21.79 | 1 |
2018-04-04 | $24.34 | $24.34 | $24.34 | $24.34 | $21.79 | 200 |
2018-04-03 | $24.02 | $24.18 | $24.02 | $24.18 | $21.65 | 224 |
2018-04-02 | $24.17 | $24.17 | $24.00 | $24.00 | $21.49 | 1,296 |
2018-03-29 | $24.26 | $24.26 | $24.26 | $24.26 | $21.72 | 0 |
2018-03-28 | $24.26 | $24.26 | $24.26 | $24.26 | $21.72 | 100 |
2018-03-27 | $24.53 | $24.53 | $24.41 | $24.41 | $21.86 | 700 |
2018-03-26 | $24.53 | $24.53 | $24.39 | $24.41 | $21.86 | 948 |
2018-03-23 | $24.65 | $24.71 | $24.65 | $24.71 | $22.13 | 206 |
iShares Evolved U.S. Media and Entertainment ETF (IEME) News Headlines
Recent iShares Evolved U.S. Media and Entertainment ETF (IEME) News
Similar Companies to iShares Evolved U.S. Media and Entertainment ETF (IEME) 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 | -- | -- | -- |