iShares Evolved U.S. Media and Entertainment ETF (IEME) Exchange: BATS

Data as of April 25, 2024

$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 April 25, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.