BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF) Exchange: OTCGREY

Data as of March 28, 2024

$13.62 ($0.05) 0.34%

BlackRock iShares Gold Producers UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares Gold Producers UCITS ETF USD (Acc).
Daily Information Data
Date March 28, 2024
Open $13.69
Previous Close $13.62
High $13.69
Low $13.62
Adjusted Open $13.69
Previous Adjusted Close $13.62
Adjusted High $13.69
Adjusted Low $13.62

About BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF)

BlackRock Asset Management Ireland Limited BlackRock iShares Gold Producers UCITS ETF USD Acc

Historical Stock Data for BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF)

Date Open High Low Close Adj.Close Volume
2024-03-26 $13.69 $13.69 $13.62 $13.62 $13.62 11,811
2024-03-25 $13.54 $13.58 $13.54 $13.58 $13.58 13,750
2024-03-22 $13.41 $13.41 $13.41 $13.41 $13.41 724
2024-03-21 $13.21 $13.21 $13.21 $13.21 $13.21 0
2024-03-20 $13.21 $13.21 $13.21 $13.21 $13.21 7,406
2024-03-19 $13.18 $13.18 $12.89 $12.89 $12.89 3,573
2024-03-18 $13.43 $13.43 $13.34 $13.34 $13.34 4,796
2024-03-15 $13.49 $13.49 $13.49 $13.49 $13.49 680
2024-03-14 $13.49 $13.52 $13.44 $13.44 $13.44 7,040
2024-03-13 $13.34 $13.34 $13.34 $13.34 $13.34 5,014
2024-03-12 $13.25 $13.34 $13.25 $13.34 $13.34 5,014
2024-03-11 $13.35 $13.35 $13.35 $13.35 $13.35 207
2024-03-08 $13.37 $13.37 $13.37 $13.37 $13.37 2,844
2024-03-07 $13.30 $13.40 $13.24 $13.24 $13.24 10,961
2024-03-06 $13.21 $13.30 $13.17 $13.30 $13.30 25,243
2024-03-05 $13.09 $13.12 $13.06 $13.06 $13.06 60,929
2024-03-04 $12.63 $12.82 $12.63 $12.82 $12.82 2,610
2024-03-01 $12.19 $12.19 $12.19 $12.19 $12.19 2,360
2024-02-29 $11.97 $11.97 $11.91 $11.92 $11.92 18,780
2024-02-28 $11.67 $11.69 $11.67 $11.69 $11.69 5,248
2024-02-27 $11.86 $11.86 $11.74 $11.74 $11.74 4,051
2024-02-26 $11.82 $11.82 $11.82 $11.82 $11.82 0
2024-02-23 $11.89 $11.89 $11.82 $11.82 $11.82 6,120
2024-02-22 $11.70 $11.70 $11.70 $11.70 $11.70 3,146
2024-02-21 $12.26 $12.26 $12.26 $12.26 $12.26 0
2024-02-20 $12.26 $12.26 $12.26 $12.26 $12.26 3,586
2024-02-16 $12.07 $12.07 $12.07 $12.07 $12.07 1,402
2024-02-15 $11.88 $11.88 $11.88 $11.88 $11.88 0
2024-02-14 $11.88 $11.88 $11.88 $11.88 $11.88 1,675
2024-02-13 $11.82 $11.82 $11.76 $11.76 $11.76 9,038
2024-02-12 $12.24 $12.35 $12.24 $12.35 $12.35 31,172
2024-02-09 $12.53 $12.53 $12.53 $12.53 $12.53 0
2024-02-08 $12.53 $12.53 $12.53 $12.53 $12.53 0
2024-02-07 $12.53 $12.53 $12.53 $12.53 $12.53 244
2024-02-06 $12.26 $12.26 $12.26 $12.26 $12.26 0
2024-02-05 $12.26 $12.26 $12.26 $12.26 $12.26 871
2024-02-02 $12.75 $12.75 $12.49 $12.49 $12.49 1,840
2024-02-01 $12.88 $13.02 $12.88 $12.98 $12.98 2,366
2024-01-31 $12.84 $12.90 $12.84 $12.90 $12.90 6,225
2024-01-30 $12.89 $12.89 $12.62 $12.62 $12.62 10,774
2024-01-29 $12.76 $12.76 $12.76 $12.76 $12.76 0
2024-01-26 $12.76 $12.76 $12.76 $12.76 $12.76 615
2024-01-25 $12.70 $12.71 $12.68 $12.68 $12.68 17,712
2024-01-24 $12.70 $12.70 $12.65 $12.65 $12.65 2,340
2024-01-23 $12.51 $12.56 $12.51 $12.54 $12.54 4,533
2024-01-22 $12.41 $12.41 $12.36 $12.36 $12.36 7,449
2024-01-19 $12.57 $12.57 $12.57 $12.57 $12.57 114
2024-01-18 $12.36 $12.36 $12.36 $12.36 $12.36 0
2024-01-17 $12.42 $12.43 $12.36 $12.36 $12.36 2,131
2024-01-16 $12.94 $12.94 $12.94 $12.94 $12.94 0
2024-01-12 $12.94 $12.94 $12.94 $12.94 $12.94 0
2024-01-11 $12.94 $12.94 $12.94 $12.94 $12.94 3,850
2024-01-10 $12.99 $13.04 $12.99 $13.04 $13.04 1,840
2024-01-09 $12.94 $12.94 $12.94 $12.94 $12.94 891
2024-01-08 $13.33 $13.33 $13.33 $13.33 $13.33 0
2024-01-05 $13.49 $13.49 $13.33 $13.33 $13.33 10,552
2024-01-04 $13.20 $13.20 $13.20 $13.20 $13.20 0
2024-01-03 $13.27 $13.27 $13.20 $13.20 $13.20 13,581
2024-01-02 $13.85 $13.85 $13.67 $13.67 $13.67 3,057
2023-12-29 $13.76 $13.76 $13.76 $13.76 $13.76 26,420
2023-12-28 $14.01 $14.01 $14.01 $14.01 $14.01 6,033
2023-12-27 $14.28 $14.28 $14.28 $14.28 $14.28 0
2023-12-26 $14.28 $14.28 $14.28 $14.28 $14.28 0
2023-12-22 $14.28 $14.28 $14.28 $14.28 $14.28 7,457
2023-12-21 $13.85 $13.85 $13.85 $13.85 $13.85 14,124
2023-12-20 $13.96 $14.03 $13.96 $14.03 $14.03 25,000
2023-12-19 $13.85 $14.09 $13.85 $14.09 $14.09 1,328
2023-12-18 $13.78 $13.78 $13.78 $13.78 $13.78 0
2023-12-15 $13.65 $13.78 $13.65 $13.78 $13.78 2,481
2023-12-14 $13.84 $13.84 $13.84 $13.84 $13.84 1,066
2023-12-13 $12.79 $12.79 $12.64 $12.64 $12.64 1,457
2023-12-12 $13.03 $13.03 $13.03 $13.03 $13.03 0
2023-12-11 $13.03 $13.03 $13.03 $13.03 $13.03 0
2023-12-08 $13.08 $13.08 $13.03 $13.03 $13.03 699
2023-12-07 $13.35 $13.35 $13.35 $13.35 $13.35 3,156
2023-12-06 $13.51 $13.51 $13.40 $13.41 $13.41 4,934
2023-12-05 $13.41 $13.41 $13.41 $13.41 $13.41 0
2023-12-04 $13.58 $13.65 $13.41 $13.41 $13.41 4,934
2023-12-01 $13.65 $13.96 $13.65 $13.96 $13.96 4,289
2023-11-30 $13.66 $13.66 $13.66 $13.66 $13.66 7,125
2023-11-29 $13.60 $13.60 $13.60 $13.60 $13.60 4,515
2023-11-28 $13.28 $13.28 $13.28 $13.28 $13.28 441
2023-11-27 $12.91 $12.91 $12.91 $12.91 $12.91 972
2023-11-24 $12.61 $12.61 $12.61 $12.61 $12.61 0
2023-11-22 $12.61 $12.61 $12.61 $12.61 $12.61 1,276
2023-11-21 $12.89 $12.96 $12.89 $12.91 $12.91 15,031
2023-11-20 $12.44 $12.44 $12.44 $12.44 $12.44 209
2023-11-17 $12.44 $12.44 $12.44 $12.44 $12.44 1,216
2023-11-16 $12.51 $12.51 $12.51 $12.51 $12.51 0
2023-11-15 $12.38 $12.51 $12.38 $12.51 $12.51 790
2023-11-14 $12.45 $12.50 $12.44 $12.50 $12.50 40,763
2023-11-13 $11.98 $12.04 $11.90 $11.90 $11.90 27,737
2023-11-10 $12.11 $12.11 $12.11 $12.11 $12.11 809
2023-11-09 $12.41 $12.41 $12.41 $12.41 $12.41 0
2023-11-08 $12.41 $12.41 $12.41 $12.41 $12.41 0
2023-11-07 $12.51 $12.51 $12.41 $12.41 $12.41 862
2023-11-06 $12.92 $12.92 $12.77 $12.77 $12.77 11,863
2023-11-03 $12.30 $12.30 $12.30 $12.30 $12.30 0
2023-11-02 $12.38 $12.38 $12.30 $12.30 $12.30 5,741
2023-11-01 $12.30 $12.42 $12.30 $12.31 $12.31 9,459
2023-10-31 $12.60 $12.60 $12.60 $12.60 $12.60 0
2023-10-30 $12.60 $12.60 $12.60 $12.60 $12.60 0
2023-10-27 $12.66 $12.66 $12.60 $12.60 $12.60 5,427
2023-10-26 $12.60 $12.60 $12.41 $12.41 $12.41 3,105
2023-10-25 $12.72 $12.72 $12.72 $12.72 $12.72 0
2023-10-24 $12.72 $12.72 $12.72 $12.72 $12.72 1,261
2023-10-23 $12.77 $12.77 $12.77 $12.77 $12.77 23
2023-10-20 $13.17 $13.17 $12.77 $12.77 $12.77 8,267
2023-10-19 $12.94 $12.94 $12.94 $12.94 $12.94 150
2023-10-18 $12.84 $13.09 $12.84 $13.09 $13.09 1,057
2023-10-17 $13.03 $13.11 $13.03 $13.11 $13.11 9,465
2023-10-16 $12.79 $12.79 $12.79 $12.79 $12.79 0
2023-10-13 $12.79 $12.79 $12.79 $12.79 $12.79 4,583
2023-10-12 $12.37 $12.37 $12.37 $12.37 $12.37 0
2023-10-11 $12.37 $12.37 $12.37 $12.37 $12.37 100
2023-10-10 $12.21 $12.36 $12.21 $12.31 $12.31 8,090
2023-10-09 $11.74 $11.74 $11.74 $11.74 $11.74 0
2023-10-06 $11.74 $11.74 $11.74 $11.74 $11.74 1,800
2023-10-05 $11.30 $11.30 $11.30 $11.30 $11.30 0
2023-10-04 $11.40 $11.45 $11.30 $11.30 $11.30 26,598
2023-10-03 $11.47 $11.57 $11.47 $11.55 $11.55 31,578
2023-10-02 $11.57 $11.57 $11.38 $11.38 $11.38 9,345
2023-09-29 $11.92 $11.92 $11.91 $11.91 $11.91 3,468
2023-09-28 $11.91 $11.91 $11.91 $11.91 $11.91 837
2023-09-27 $11.88 $11.88 $11.88 $11.88 $11.88 33,564
2023-09-26 $12.87 $12.87 $12.87 $12.87 $12.87 0
2023-09-25 $12.87 $12.87 $12.87 $12.87 $12.87 0
2023-09-22 $12.93 $12.94 $12.87 $12.87 $12.87 1,421
2023-09-21 $12.72 $12.81 $12.72 $12.81 $12.81 8,210
2023-09-20 $13.01 $13.01 $13.01 $13.01 $13.01 42
2023-09-19 $13.01 $13.01 $13.01 $13.01 $13.01 858
2023-09-18 $12.98 $12.98 $12.98 $12.98 $12.98 852
2023-09-15 $12.50 $12.50 $12.50 $12.50 $12.50 0
2023-09-14 $12.50 $12.50 $12.50 $12.50 $12.50 9
2023-09-13 $12.50 $12.50 $12.50 $12.50 $12.50 548
2023-09-12 $12.53 $12.76 $12.53 $12.76 $12.76 14,777
2023-09-11 $12.55 $12.55 $12.55 $12.55 $12.55 5,646
2023-09-08 $12.55 $12.55 $12.55 $12.55 $12.55 305
2023-09-07 $12.44 $12.64 $12.40 $12.63 $12.63 3,196
2023-09-06 $12.64 $12.67 $12.56 $12.59 $12.59 3,979
2023-09-05 $12.52 $12.56 $12.52 $12.56 $12.56 2,355
2023-09-01 $12.98 $13.00 $12.93 $12.93 $12.93 6,894
2023-08-31 $13.03 $13.03 $13.03 $13.03 $13.03 630
2023-08-30 $13.11 $13.11 $12.94 $13.04 $13.04 4,545
2023-08-29 $12.78 $12.91 $12.75 $12.91 $12.91 7,659
2023-08-28 $12.45 $12.45 $12.45 $12.45 $12.45 267
2023-08-25 $12.46 $12.46 $12.46 $12.46 $12.46 1,798
2023-08-24 $12.62 $12.62 $12.62 $12.62 $12.62 90
2023-08-23 $12.38 $12.62 $12.38 $12.62 $12.62 1,238
2023-08-22 $12.23 $12.23 $12.23 $12.23 $12.23 651
2023-08-21 $12.10 $12.15 $12.00 $12.00 $12.00 1,419
2023-08-18 $12.04 $12.04 $12.04 $12.04 $12.04 6,100
2023-08-17 $12.21 $12.21 $12.15 $12.15 $12.15 9,380
2023-08-16 $12.40 $12.52 $12.32 $12.32 $12.32 8,129
2023-08-15 $12.65 $12.65 $12.63 $12.63 $12.63 4,637
2023-08-14 $12.79 $12.79 $12.71 $12.71 $12.71 7,482
2023-08-11 $12.92 $12.92 $12.92 $12.92 $12.92 0
2023-08-10 $12.92 $12.92 $12.92 $12.92 $12.92 32,381
2023-08-09 $12.85 $12.85 $12.81 $12.82 $12.82 20,675
2023-08-08 $12.83 $12.83 $12.83 $12.83 $12.83 500
2023-08-07 $12.98 $12.98 $12.98 $12.98 $12.98 0
2023-08-04 $12.98 $12.98 $12.98 $12.98 $12.98 221,067
2023-08-03 $12.91 $12.91 $12.91 $12.91 $12.91 1,199
2023-08-02 $13.11 $13.11 $12.92 $12.92 $12.92 2,798
2023-08-01 $13.40 $13.41 $13.25 $13.25 $13.25 4,315
2023-07-31 $13.56 $13.56 $13.56 $13.56 $13.56 0
2023-07-28 $13.56 $13.56 $13.56 $13.56 $13.56 0
2023-07-27 $13.47 $13.56 $13.47 $13.56 $13.56 4,361
2023-07-26 $13.89 $13.89 $13.89 $13.89 $13.89 8,828
2023-07-25 $13.83 $13.83 $13.83 $13.83 $13.83 1,461
2023-07-24 $13.78 $13.78 $13.78 $13.78 $13.78 0
2023-07-21 $13.71 $13.78 $13.71 $13.78 $13.78 1,607
2023-07-20 $14.35 $14.35 $14.35 $14.35 $14.35 0
2023-07-19 $14.35 $14.35 $14.35 $14.35 $14.35 0
2023-07-18 $14.24 $14.35 $14.24 $14.35 $14.35 1,265
2023-07-17 $14.17 $14.17 $14.17 $14.17 $14.17 0
2023-07-14 $14.17 $14.17 $14.17 $14.17 $14.17 0
2023-07-13 $14.16 $14.17 $14.16 $14.17 $14.17 18,741
2023-07-12 $13.95 $13.95 $13.95 $13.95 $13.95 124
2023-07-11 $13.33 $13.33 $13.32 $13.32 $13.32 36,211
2023-07-10 $12.98 $13.18 $12.98 $13.18 $13.18 30,923
2023-07-07 $12.78 $12.78 $12.78 $12.78 $12.78 0
2023-07-06 $13.00 $13.00 $12.76 $12.78 $12.78 11,852
2023-07-05 $13.38 $13.40 $13.37 $13.40 $13.40 7,466
2023-07-03 $13.34 $13.34 $13.33 $13.34 $13.34 5,933
2023-06-30 $12.87 $12.87 $12.87 $12.87 $12.87 1
2023-06-29 $12.87 $12.87 $12.87 $12.87 $12.87 0
2023-06-28 $12.87 $12.87 $12.87 $12.87 $12.87 189
2023-06-27 $12.99 $12.99 $12.98 $12.98 $12.98 15,228
2023-06-26 $13.08 $13.21 $13.08 $13.21 $13.21 1,861
2023-06-23 $13.18 $13.18 $13.04 $13.06 $13.06 13,925
2023-06-22 $13.29 $13.29 $13.29 $13.29 $13.29 0
2023-06-21 $13.29 $13.29 $13.29 $13.29 $13.29 42
2023-06-20 $13.28 $13.29 $13.28 $13.29 $13.29 1,761
2023-06-16 $13.52 $13.52 $13.52 $13.52 $13.52 0
2023-06-15 $13.52 $13.52 $13.52 $13.52 $13.52 1,108
2023-06-14 $13.62 $13.62 $13.62 $13.62 $13.62 147
2023-06-13 $13.67 $13.79 $13.67 $13.71 $13.71 37,504
2023-06-12 $13.61 $13.78 $13.60 $13.77 $13.77 54,165
2023-06-09 $13.74 $13.74 $13.74 $13.74 $13.74 40,284
2023-06-08 $13.73 $13.73 $13.73 $13.73 $13.73 1,293
2023-06-07 $13.92 $13.92 $13.92 $13.92 $13.92 1,795
2023-06-06 $13.87 $13.92 $13.87 $13.92 $13.92 9,717
2023-06-05 $13.83 $13.93 $13.83 $13.93 $13.93 4,768
2023-06-02 $14.05 $14.05 $14.05 $14.05 $14.05 1,809
2023-06-01 $13.69 $14.20 $13.69 $13.93 $13.93 2,889
2023-05-31 $13.70 $13.72 $13.65 $13.65 $13.65 4,102
2023-05-30 $13.38 $13.44 $13.25 $13.33 $13.33 22,118
2023-05-26 $13.28 $13.28 $13.28 $13.28 $13.28 917
2023-05-25 $13.41 $13.46 $13.41 $13.45 $13.45 18,478
2023-05-24 $13.75 $13.75 $13.71 $13.71 $13.71 66,495
2023-05-23 $13.86 $14.02 $13.86 $14.02 $14.02 1,375
2023-05-22 $14.09 $14.16 $14.09 $14.16 $14.16 1,990
2023-05-19 $14.12 $14.12 $14.08 $14.08 $14.08 54,631
2023-05-18 $14.03 $14.03 $14.03 $14.03 $14.03 1,400
2023-05-17 $14.52 $14.52 $14.52 $14.52 $14.52 0
2023-05-16 $14.52 $14.52 $14.52 $14.52 $14.52 1,134
2023-05-15 $14.96 $14.96 $14.91 $14.91 $14.91 499
2023-05-12 $14.82 $14.84 $14.82 $14.84 $14.84 472
2023-05-11 $14.99 $14.99 $14.97 $14.97 $14.97 1,805
2023-05-10 $15.45 $15.55 $15.45 $15.55 $15.55 6,476
2023-05-09 $15.45 $15.45 $15.45 $15.45 $15.45 19,631
2023-05-08 $15.66 $15.66 $15.66 $15.66 $15.66 9,000
2023-05-05 $15.40 $15.63 $15.40 $15.61 $15.61 41,829
2023-05-04 $15.33 $15.33 $15.33 $15.33 $15.33 64
2023-05-03 $15.33 $15.33 $15.33 $15.33 $15.33 1,912
2023-05-02 $14.68 $15.12 $14.68 $15.12 $15.12 1,291
2023-05-01 $14.90 $14.92 $14.71 $14.71 $14.71 10,239
2023-04-28 $14.75 $14.81 $14.75 $14.80 $14.80 19,982
2023-04-27 $14.91 $14.91 $14.91 $14.91 $14.91 6,888
2023-04-25 $14.60 $14.72 $14.60 $14.67 $14.67 13,749
2023-04-24 $14.69 $14.78 $14.69 $14.78 $14.78 9,203
2023-04-21 $12.47 $14.73 $12.47 $14.73 $14.73 3,006
2023-04-20 $15.05 $15.05 $15.05 $15.05 $15.05 14,357
2023-04-19 $15.00 $15.00 $14.91 $14.91 $14.91 18,982
2023-04-18 $15.31 $15.36 $15.24 $15.24 $15.24 6,187
2023-04-17 $15.25 $15.25 $15.25 $15.25 $15.25 72
2023-04-14 $15.46 $15.46 $15.25 $15.25 $15.25 36,359
2023-04-13 $15.72 $15.72 $15.72 $15.72 $15.72 5,346
2023-04-12 $15.29 $15.29 $15.29 $15.29 $15.29 1,781
2023-04-11 $15.04 $15.19 $15.01 $15.19 $15.19 1,960
2023-04-10 $14.98 $15.01 $14.98 $15.01 $15.01 42,783
2023-04-06 $14.88 $14.88 $14.79 $14.79 $14.79 811
2023-04-05 $15.12 $15.12 $14.80 $14.87 $14.87 52,583
2023-04-04 $14.98 $14.98 $14.98 $14.98 $14.98 189
2023-04-03 $14.22 $14.29 $14.22 $14.29 $14.29 1,940
2023-03-31 $14.24 $14.24 $14.24 $14.24 $14.24 0
2023-03-30 $14.24 $14.24 $14.24 $14.24 $14.24 750
2023-03-29 $14.00 $14.00 $14.00 $14.00 $14.00 1,025
2023-03-28 $13.77 $13.85 $13.77 $13.85 $13.85 44,753
2023-03-27 $13.82 $13.82 $13.82 $13.82 $13.82 0
2023-03-24 $13.71 $13.82 $13.71 $13.82 $13.82 21,000
2023-03-23 $13.00 $13.00 $13.00 $13.00 $13.00 3,566
2023-03-22 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-03-21 $13.17 $13.17 $13.00 $13.00 $13.00 3,566
2023-03-20 $13.55 $13.55 $13.55 $13.55 $13.55 805
2023-03-17 $13.01 $13.01 $13.01 $13.01 $13.01 1,920
2023-03-16 $12.76 $12.76 $12.76 $12.76 $12.76 11,500
2023-03-15 $12.76 $12.76 $12.76 $12.76 $12.76 0
2023-03-14 $12.76 $12.76 $12.76 $12.76 $12.76 146
2023-03-13 $12.65 $12.72 $12.57 $12.57 $12.57 13,936
2023-03-10 $12.30 $12.30 $12.30 $12.30 $12.30 568
2023-03-09 $12.51 $12.51 $12.51 $12.51 $12.51 0
2023-03-08 $12.51 $12.51 $12.51 $12.51 $12.51 0
2023-03-07 $12.51 $12.51 $12.51 $12.51 $12.51 0
2023-03-06 $12.51 $12.51 $12.51 $12.51 $12.51 5,528
2023-03-03 $12.59 $12.59 $12.59 $12.59 $12.59 713
2023-03-02 $12.39 $12.39 $12.28 $12.28 $12.28 16,179
2023-03-01 $12.28 $12.42 $12.28 $12.42 $12.42 9,395
2023-02-28 $11.91 $11.91 $11.91 $11.91 $11.91 0
2023-02-27 $11.91 $11.91 $11.91 $11.91 $11.91 3,675
2023-02-24 $11.79 $11.85 $11.79 $11.85 $11.85 1,827
2023-02-23 $12.47 $12.47 $12.47 $12.47 $12.47 0
2023-02-22 $12.47 $12.47 $12.47 $12.47 $12.47 0
2023-02-21 $12.42 $12.47 $12.42 $12.47 $12.47 668
2023-02-17 $12.30 $12.30 $12.30 $12.30 $12.30 698
2023-02-16 $12.50 $12.65 $12.50 $12.65 $12.65 657
2023-02-15 $12.52 $12.52 $12.52 $12.52 $12.52 3,650
2023-02-14 $13.04 $13.04 $13.04 $13.04 $13.04 671
2023-02-13 $13.08 $13.08 $13.08 $13.08 $13.08 0
2023-02-10 $13.08 $13.08 $13.08 $13.08 $13.08 325
2023-02-09 $13.31 $13.31 $13.31 $13.31 $13.31 3,732
2023-02-08 $13.42 $13.42 $13.28 $13.28 $13.28 2,569
2023-02-07 $13.28 $13.28 $13.28 $13.28 $13.28 0
2023-02-06 $13.28 $13.28 $13.28 $13.28 $13.28 1,538
2023-02-03 $13.55 $13.61 $13.35 $13.35 $13.35 1,516
2023-02-02 $14.43 $14.43 $13.96 $14.00 $14.00 9,333
2023-02-01 $14.09 $14.11 $13.96 $13.96 $13.96 15,636
2023-01-31 $13.94 $13.94 $13.94 $13.94 $13.94 572
2023-01-30 $14.12 $14.12 $14.12 $14.12 $14.12 0
2023-01-27 $14.12 $14.12 $14.12 $14.12 $14.12 2,019
2023-01-26 $14.48 $14.48 $14.48 $14.48 $14.48 0
2023-01-25 $14.41 $14.48 $14.41 $14.48 $14.48 4,004
2023-01-24 $14.30 $14.30 $14.19 $14.20 $14.20 7,561
2023-01-23 $14.02 $14.02 $14.02 $14.02 $14.02 1,416
2023-01-20 $14.07 $14.07 $14.07 $14.07 $14.07 12,050
2023-01-19 $13.81 $14.02 $13.81 $13.95 $13.95 131,008
2023-01-18 $13.94 $13.94 $13.79 $13.94 $13.94 2,188
2023-01-17 $13.96 $13.96 $13.96 $13.96 $13.96 23,376
2023-01-13 $14.26 $14.26 $14.17 $14.17 $14.17 2,819
2023-01-12 $13.81 $13.81 $13.81 $13.81 $13.81 0
2023-01-11 $13.81 $13.81 $13.81 $13.81 $13.81 14
2023-01-10 $13.84 $13.84 $13.81 $13.81 $13.81 825
2023-01-09 $13.83 $13.85 $13.81 $13.85 $13.85 456
2023-01-06 $13.30 $13.30 $13.30 $13.30 $13.30 15
2023-01-05 $13.24 $13.31 $13.24 $13.30 $13.30 6,792
2023-01-04 $13.04 $13.04 $13.04 $13.04 $13.04 0
2023-01-03 $13.09 $13.09 $13.04 $13.04 $13.04 5,658
2022-12-30 $12.70 $12.70 $12.66 $12.66 $12.66 43,005
2022-12-29 $12.63 $12.63 $12.63 $12.63 $12.63 2,535
2022-12-28 $12.52 $12.52 $12.51 $12.51 $12.51 1,663
2022-12-27 $13.02 $13.02 $13.02 $13.02 $13.02 1,117
2022-12-23 $12.75 $12.75 $12.75 $12.75 $12.75 0
2022-12-22 $12.75 $12.75 $12.75 $12.75 $12.75 28
2022-12-21 $12.73 $12.75 $12.73 $12.75 $12.75 483
2022-12-20 $12.24 $12.51 $12.24 $12.51 $12.51 10,315
2022-12-19 $12.22 $12.22 $12.22 $12.22 $12.22 2,509
2022-12-16 $12.28 $12.28 $12.28 $12.28 $12.28 24,888
2022-12-15 $12.34 $12.34 $12.34 $12.34 $12.34 1,006
2022-12-14 $12.83 $12.83 $12.39 $12.39 $12.39 3,474
2022-12-13 $12.31 $12.31 $12.31 $12.31 $12.31 0
2022-12-12 $12.47 $12.47 $12.31 $12.31 $12.31 7,200
2022-12-09 $12.75 $12.75 $12.75 $12.75 $12.75 568
2022-12-08 $12.69 $12.69 $12.55 $12.55 $12.55 7,288
2022-12-07 $12.75 $12.75 $12.75 $12.75 $12.75 0
2022-12-06 $12.54 $12.75 $12.49 $12.75 $12.75 16,503
2022-12-05 $12.61 $12.61 $12.61 $12.61 $12.61 459
2022-12-02 $12.59 $12.69 $12.59 $12.69 $12.69 34,306
2022-12-01 $12.87 $12.89 $12.70 $12.82 $12.82 20,792
2022-11-30 $12.27 $12.27 $12.27 $12.27 $12.27 892
2022-11-29 $11.80 $11.80 $11.80 $11.80 $11.80 116
2022-11-28 $12.38 $12.38 $12.38 $12.38 $12.38 0
2022-11-25 $12.38 $12.38 $12.38 $12.38 $12.38 114
2022-11-23 $11.75 $11.75 $11.75 $11.75 $11.75 0
2022-11-22 $11.75 $11.75 $11.75 $11.75 $11.75 0
2022-11-21 $11.75 $11.75 $11.75 $11.75 $11.75 1,000
2022-11-18 $11.70 $11.70 $11.70 $11.70 $11.70 517
2022-11-17 $11.70 $11.70 $11.70 $11.70 $11.70 1,746
2022-11-16 $11.85 $11.85 $11.85 $11.85 $11.85 6,737
2022-11-15 $11.94 $11.94 $11.94 $11.94 $11.94 0
2022-11-14 $12.05 $12.05 $11.94 $11.94 $11.94 42,986
2022-11-11 $12.10 $12.10 $12.00 $12.00 $12.00 1,101
2022-11-10 $11.86 $11.86 $11.86 $11.86 $11.86 4,416
2022-11-09 $11.32 $11.32 $11.32 $11.32 $11.32 1,209
2022-11-08 $10.72 $10.72 $10.72 $10.72 $10.72 0
2022-11-07 $10.72 $10.72 $10.72 $10.72 $10.72 4,088
2022-11-04 $10.52 $10.52 $10.52 $10.52 $10.52 31,088
2022-11-03 $9.65 $9.65 $9.65 $9.65 $9.65 6,477
2022-11-02 $10.45 $10.45 $10.45 $10.45 $10.45 102
2022-11-01 $10.58 $10.67 $10.46 $10.55 $10.55 2,910
2022-10-31 $10.69 $10.69 $10.69 $10.69 $10.69 1
2022-10-28 $10.69 $10.69 $10.69 $10.69 $10.69 20
2022-10-27 $10.69 $10.69 $10.69 $10.69 $10.69 0
2022-10-26 $10.66 $10.69 $10.66 $10.69 $10.69 2,232
2022-10-25 $10.20 $10.20 $10.20 $10.20 $10.20 0
2022-10-24 $10.20 $10.20 $10.20 $10.20 $10.20 2,175
2022-10-21 $10.08 $10.08 $10.08 $10.08 $10.08 552
2022-10-20 $10.07 $10.07 $10.07 $10.07 $10.07 697
2022-10-19 $9.82 $9.85 $9.81 $9.81 $9.81 8,403
2022-10-18 $10.12 $10.12 $10.12 $10.12 $10.12 295
2022-10-17 $10.14 $10.14 $10.14 $10.14 $10.14 183
2022-10-14 $10.22 $10.22 $10.22 $10.22 $10.22 40
2022-10-13 $10.22 $10.22 $10.22 $10.22 $10.22 1,927
2022-10-12 $10.22 $10.22 $10.22 $10.22 $10.22 4,464
2022-10-11 $10.26 $10.26 $10.26 $10.26 $10.26 3,139
2022-10-10 $10.75 $10.75 $10.75 $10.75 $10.75 0
2022-10-07 $10.75 $10.75 $10.75 $10.75 $10.75 0
2022-10-06 $10.75 $10.75 $10.75 $10.75 $10.75 3,440
2022-10-05 $10.99 $10.99 $10.99 $10.99 $10.99 0
2022-10-04 $10.95 $10.99 $10.95 $10.99 $10.99 59,041
2022-10-03 $10.59 $10.69 $10.59 $10.69 $10.69 6,084
2022-09-30 $9.91 $9.91 $9.91 $9.91 $9.91 18,030
2022-09-29 $9.91 $9.91 $9.91 $9.91 $9.91 0
2022-09-28 $9.88 $9.91 $9.88 $9.91 $9.91 18,030
2022-09-27 $9.35 $9.35 $9.35 $9.35 $9.35 704
2022-09-26 $9.55 $9.64 $9.46 $9.46 $9.46 68,133
2022-09-23 $9.63 $9.63 $9.63 $9.63 $9.63 3,174
2022-09-22 $10.24 $10.24 $10.00 $10.00 $10.00 5,860
2022-09-21 $10.07 $10.07 $10.07 $10.07 $10.07 257
2022-09-20 $10.37 $10.37 $10.37 $10.37 $10.37 0
2022-09-19 $10.37 $10.37 $10.37 $10.37 $10.37 0
2022-09-16 $10.37 $10.37 $10.37 $10.37 $10.37 3,825
2022-09-15 $10.49 $10.49 $10.49 $10.49 $10.49 319
2022-09-14 $10.61 $10.61 $10.61 $10.61 $10.61 0
2022-09-13 $10.61 $10.61 $10.61 $10.61 $10.61 452
2022-09-12 $10.83 $10.83 $10.83 $10.83 $10.83 0
2022-09-09 $10.69 $10.83 $10.68 $10.83 $10.83 78,460
2022-09-08 $10.46 $10.46 $10.46 $10.46 $10.46 257
2022-09-07 $10.20 $10.38 $10.20 $10.38 $10.38 631
2022-09-06 $10.31 $10.31 $10.23 $10.23 $10.23 2,317
2022-09-02 $10.16 $10.16 $10.16 $10.16 $10.16 948
2022-09-01 $10.07 $10.09 $9.91 $9.91 $9.91 4,049
2022-08-31 $10.33 $10.33 $10.33 $10.33 $10.33 427
2022-08-30 $10.30 $10.30 $10.30 $10.30 $10.30 1,431
2022-08-29 $10.79 $10.79 $10.51 $10.51 $10.51 2,061
2022-08-26 $10.55 $10.55 $10.55 $10.55 $10.55 6,315
2022-08-25 $11.02 $11.02 $11.02 $11.02 $11.02 0
2022-08-24 $10.91 $11.02 $10.91 $11.02 $11.02 2,224
2022-08-23 $11.14 $11.14 $11.09 $11.09 $11.09 2,069
2022-08-22 $10.88 $10.88 $10.88 $10.88 $10.88 4,507
2022-08-19 $11.09 $11.09 $11.09 $11.09 $11.09 0
2022-08-18 $11.10 $11.10 $11.09 $11.09 $11.09 87,956
2022-08-17 $11.31 $11.31 $11.31 $11.31 $11.31 0
2022-08-16 $11.44 $11.44 $11.31 $11.31 $11.31 1,119
2022-08-15 $11.53 $11.53 $11.53 $11.53 $11.53 89
2022-08-12 $11.53 $11.53 $11.53 $11.53 $11.53 3,541
2022-08-11 $11.71 $11.71 $11.71 $11.71 $11.71 481
2022-08-10 $11.64 $11.64 $11.64 $11.64 $11.64 543
2022-08-09 $11.55 $11.55 $11.44 $11.44 $11.44 2,088
2022-08-08 $11.55 $11.56 $11.55 $11.56 $11.56 2,163
2022-08-05 $10.95 $11.10 $10.95 $11.10 $11.10 4,194
2022-08-04 $11.06 $11.30 $11.06 $11.30 $11.30 6,640
2022-08-03 $11.35 $11.35 $11.35 $11.35 $11.35 0
2022-08-02 $11.38 $11.38 $11.21 $11.35 $11.35 3,253
2022-08-01 $11.35 $11.35 $11.12 $11.28 $11.28 24,830
2022-07-29 $11.08 $11.08 $11.08 $11.08 $11.08 0
2022-07-28 $11.08 $11.08 $11.08 $11.08 $11.08 0
2022-07-27 $11.08 $11.08 $11.08 $11.08 $11.08 0
2022-07-26 $11.08 $11.08 $11.08 $11.08 $11.08 0
2022-07-25 $11.08 $11.08 $11.08 $11.08 $11.08 6
2022-07-22 $11.25 $11.25 $11.08 $11.08 $11.08 26,508
2022-07-21 $10.90 $10.90 $10.90 $10.90 $10.90 109
2022-07-20 $11.14 $11.14 $10.91 $10.91 $10.91 7,239
2022-07-19 $11.08 $11.08 $11.08 $11.08 $11.08 937
2022-07-18 $11.06 $11.06 $11.02 $11.02 $11.02 124,416
2022-07-15 $11.55 $11.55 $11.55 $11.55 $11.55 17
2022-07-14 $11.55 $11.55 $11.55 $11.55 $11.55 63
2022-07-13 $11.55 $11.55 $11.55 $11.55 $11.55 5,517
2022-07-12 $11.36 $11.36 $11.20 $11.25 $11.25 45,170
2022-07-11 $11.40 $11.40 $11.40 $11.40 $11.40 289
2022-07-08 $11.40 $11.40 $11.40 $11.40 $11.40 0
2022-07-07 $11.40 $11.40 $11.40 $11.40 $11.40 1,000
2022-07-06 $11.73 $11.73 $11.73 $11.73 $11.73 0
2022-07-05 $11.75 $11.75 $11.73 $11.73 $11.73 1,826
2022-07-01 $11.58 $12.20 $11.42 $12.20 $12.20 18,843
2022-06-30 $12.36 $12.36 $12.36 $12.36 $12.36 0
2022-06-29 $12.36 $12.36 $12.36 $12.36 $12.36 121
2022-06-28 $12.36 $12.36 $12.36 $12.36 $12.36 23
2022-06-27 $12.36 $12.36 $12.36 $12.36 $12.36 267
2022-06-24 $12.50 $12.50 $12.50 $12.50 $12.50 507
2022-06-23 $12.75 $12.75 $12.74 $12.75 $12.75 7,084
2022-06-22 $13.07 $13.07 $13.07 $13.07 $13.07 92
2022-06-21 $13.18 $13.18 $13.07 $13.07 $13.07 791
2022-06-17 $12.88 $12.88 $12.88 $12.88 $12.88 16,500
2022-06-16 $12.64 $12.88 $12.64 $12.88 $12.88 78,752
2022-06-15 $12.91 $12.91 $12.89 $12.89 $12.89 2,273
2022-06-14 $12.87 $12.87 $12.82 $12.82 $12.82 24,275
2022-06-13 $13.45 $13.45 $13.45 $13.45 $13.45 0
2022-06-10 $13.22 $13.45 $13.22 $13.45 $13.45 4,914
2022-06-09 $13.75 $13.75 $13.75 $13.75 $13.75 71
2022-06-08 $13.75 $13.75 $13.75 $13.75 $13.75 1,345
2022-06-07 $13.81 $13.82 $13.81 $13.82 $13.82 23,348
2022-06-06 $13.68 $13.71 $13.68 $13.71 $13.71 478
2022-06-03 $13.78 $13.78 $13.47 $13.47 $13.47 4,312
2022-06-02 $14.12 $14.15 $13.94 $13.94 $13.94 2,130
2022-06-01 $13.77 $13.77 $13.56 $13.60 $13.60 16,102
2022-05-31 $13.77 $13.77 $13.77 $13.77 $13.77 0
2022-05-27 $13.77 $13.77 $13.77 $13.77 $13.77 0
2022-05-26 $13.77 $13.77 $13.77 $13.77 $13.77 0
2022-05-25 $13.96 $13.96 $13.77 $13.77 $13.77 7,920
2022-05-24 $13.75 $13.75 $13.75 $13.75 $13.75 0
2022-05-23 $13.75 $13.75 $13.75 $13.75 $13.75 0
2022-05-20 $13.75 $13.75 $13.75 $13.75 $13.75 1,300
2022-05-19 $13.24 $13.24 $13.24 $13.24 $13.24 225
2022-05-18 $13.24 $13.24 $13.24 $13.24 $13.24 57
2022-05-17 $13.26 $13.26 $13.24 $13.24 $13.24 1,088
2022-05-16 $13.08 $13.08 $13.08 $13.08 $13.08 41
2022-05-13 $13.08 $13.08 $13.08 $13.08 $13.08 2,134
2022-05-12 $13.84 $13.84 $13.84 $13.84 $13.84 0
2022-05-11 $13.84 $13.84 $13.84 $13.84 $13.84 343
2022-05-10 $13.91 $13.91 $13.91 $13.91 $13.91 483
2022-05-09 $14.09 $14.09 $14.09 $14.09 $14.09 3,060
2022-05-06 $14.87 $14.87 $14.87 $14.87 $14.87 0
2022-05-05 $14.87 $14.87 $14.87 $14.87 $14.87 366
2022-05-04 $15.05 $15.05 $15.05 $15.05 $15.05 12,128
2022-05-03 $14.81 $15.05 $14.81 $15.05 $15.05 12,807
2022-05-02 $14.59 $14.70 $14.48 $14.48 $14.48 2,854
2022-04-29 $14.85 $14.85 $14.85 $14.85 $14.85 0
2022-04-28 $14.85 $14.85 $14.85 $14.85 $14.85 2,921
2022-04-27 $15.11 $15.11 $15.11 $15.11 $15.11 0
2022-04-26 $15.01 $15.01 $15.01 $15.01 $15.01 168
2022-04-25 $15.01 $15.01 $15.01 $15.01 $15.01 168
2022-04-22 $15.84 $15.84 $15.84 $15.84 $15.84 1,043
2022-04-21 $17.10 $17.10 $17.10 $17.10 $17.10 0
2022-04-20 $17.10 $17.10 $17.10 $17.10 $17.10 6,188
2022-04-19 $16.80 $16.80 $16.80 $16.80 $16.80 15,608
2022-04-18 $17.28 $17.28 $17.28 $17.28 $17.28 2,080
2022-04-14 $17.25 $17.25 $17.25 $17.25 $17.25 191
2022-04-13 $17.21 $17.21 $17.21 $17.21 $17.21 126
2022-04-12 $16.71 $16.71 $16.71 $16.71 $16.71 0
2022-04-11 $16.71 $16.71 $16.71 $16.71 $16.71 238
2022-04-08 $16.95 $16.95 $16.72 $16.72 $16.72 2,439
2022-04-07 $16.28 $16.35 $16.24 $16.35 $16.35 33,675
2022-04-06 $16.23 $16.23 $16.05 $16.05 $16.05 24,667
2022-04-05 $16.76 $16.76 $16.41 $16.41 $16.41 5,288
2022-04-04 $16.74 $16.75 $16.61 $16.68 $16.68 7,680
2022-04-01 $16.17 $16.17 $16.13 $16.13 $16.13 2,275
2022-03-31 $16.46 $16.65 $16.46 $16.65 $16.65 2,341
2022-03-30 $16.29 $16.29 $16.29 $16.29 $16.29 401
2022-03-29 $15.73 $15.99 $15.73 $15.99 $15.99 2,692
2022-03-28 $16.04 $16.06 $16.04 $16.06 $16.06 1,465
2022-03-25 $16.35 $16.35 $16.35 $16.35 $16.35 0
2022-03-24 $16.35 $16.35 $16.35 $16.35 $16.35 73
2022-03-23 $16.35 $16.35 $16.35 $16.35 $16.35 0
2022-03-22 $16.35 $16.35 $16.35 $16.35 $16.35 0
2022-03-21 $16.26 $16.35 $16.26 $16.35 $16.35 14,475
2022-03-18 $15.93 $15.93 $15.93 $15.93 $15.93 2,276
2022-03-17 $16.15 $16.15 $16.15 $16.15 $16.15 363
2022-03-16 $15.52 $15.52 $15.52 $15.52 $15.52 354
2022-03-15 $15.38 $15.38 $15.38 $15.38 $15.38 1,080
2022-03-14 $15.90 $15.90 $15.35 $15.35 $15.35 1,462
2022-03-11 $16.44 $16.44 $16.44 $16.44 $16.44 0
2022-03-10 $16.49 $16.49 $16.44 $16.44 $16.44 9,066
2022-03-09 $16.70 $16.70 $16.70 $16.70 $16.70 0
2022-03-08 $16.33 $16.70 $16.33 $16.70 $16.70 13,202
2022-03-07 $15.53 $15.53 $15.53 $15.53 $15.53 32
2022-03-04 $15.53 $15.53 $15.53 $15.53 $15.53 427
2022-03-03 $15.21 $15.21 $15.15 $15.15 $15.15 12,260
2022-03-02 $14.99 $14.99 $14.97 $14.97 $14.97 14,000
2022-03-01 $14.83 $15.23 $14.83 $15.23 $15.23 31,405
2022-02-28 $15.18 $15.18 $15.18 $15.18 $15.18 94
2022-02-25 $15.18 $15.18 $15.18 $15.18 $15.18 118
2022-02-24 $15.09 $15.18 $15.09 $15.18 $15.18 216,564
2022-02-23 $15.19 $15.19 $15.19 $15.19 $15.19 0
2022-02-22 $15.33 $15.33 $15.10 $15.19 $15.19 69,783
2022-02-18 $15.52 $15.52 $15.30 $15.32 $15.32 215,179
2022-02-17 $15.17 $15.17 $15.17 $15.17 $15.17 1,080
2022-02-16 $14.70 $14.80 $14.70 $14.80 $14.80 8,013
2022-02-15 $14.22 $14.35 $14.22 $14.35 $14.35 2,016
2022-02-14 $14.53 $14.53 $14.53 $14.53 $14.53 353
2022-02-11 $14.05 $14.05 $14.05 $14.05 $14.05 1,290
2022-02-10 $14.16 $14.16 $14.16 $14.16 $14.16 122
2022-02-09 $14.01 $14.01 $14.01 $14.01 $14.01 1,150
2022-02-08 $13.81 $14.01 $13.81 $14.01 $14.01 10,865
2022-02-07 $13.74 $13.74 $13.74 $13.74 $13.74 1,098
2022-02-04 $13.39 $13.66 $13.39 $13.66 $13.66 10,470
2022-02-03 $13.52 $13.66 $13.38 $13.66 $13.66 6,740
2022-02-02 $13.66 $13.66 $13.50 $13.52 $13.52 7,532
2022-02-01 $13.52 $13.52 $13.38 $13.45 $13.45 3,098
2022-01-31 $13.24 $13.25 $13.24 $13.25 $13.25 805
2022-01-28 $13.89 $13.89 $13.89 $13.89 $13.89 0
2022-01-27 $13.89 $13.89 $13.89 $13.89 $13.89 0
2022-01-26 $13.89 $13.89 $13.89 $13.89 $13.89 0
2022-01-25 $13.89 $13.89 $13.89 $13.89 $13.89 873
2022-01-24 $14.02 $14.02 $14.02 $14.02 $14.02 14,208
2022-01-21 $14.30 $14.33 $14.29 $14.31 $14.31 8,649
2022-01-20 $14.63 $14.63 $14.35 $14.35 $14.35 2,204
2022-01-19 $14.15 $14.15 $14.15 $14.15 $14.15 3,650
2022-01-18 $14.15 $14.15 $14.15 $14.15 $14.15 3,650
2022-01-14 $13.85 $13.87 $13.65 $13.70 $13.70 31,548
2022-01-13 $13.79 $13.79 $13.79 $13.79 $13.79 0
2022-01-12 $13.89 $13.91 $13.79 $13.79 $13.79 2,615
2022-01-11 $13.20 $13.20 $13.20 $13.20 $13.20 1,665
2022-01-10 $13.20 $13.20 $13.20 $13.20 $13.20 0
2022-01-07 $13.29 $13.29 $13.20 $13.20 $13.20 1,665
2022-01-06 $13.54 $13.54 $13.41 $13.41 $13.41 5,354
2022-01-05 $14.05 $14.20 $14.05 $14.20 $14.20 2,157
2022-01-04 $14.05 $14.20 $13.99 $14.20 $14.20 18,715
2022-01-03 $14.11 $14.11 $14.05 $14.05 $14.05 2,728
2021-12-31 $14.07 $14.07 $14.07 $14.07 $14.07 0
2021-12-30 $14.07 $14.07 $14.07 $14.07 $14.07 0
2021-12-29 $14.07 $14.07 $14.07 $14.07 $14.07 3,071
2021-12-28 $13.96 $13.96 $13.96 $13.96 $13.96 0
2021-12-27 $13.96 $13.96 $13.96 $13.96 $13.96 359
2021-12-23 $13.85 $13.96 $13.85 $13.96 $13.96 1,302
2021-12-22 $13.75 $13.83 $13.75 $13.83 $13.83 655
2021-12-21 $13.78 $13.78 $13.67 $13.67 $13.67 4,497
2021-12-20 $13.59 $13.59 $13.59 $13.59 $13.59 13
2021-12-17 $13.59 $13.59 $13.59 $13.59 $13.59 0
2021-12-16 $13.39 $13.59 $13.39 $13.59 $13.59 4,061
2021-12-15 $13.09 $13.09 $12.90 $12.90 $12.90 648
2021-12-14 $11.34 $11.34 $11.34 $11.34 $11.34 0
2021-12-13 $11.34 $11.34 $11.34 $11.34 $11.34 2,157
2021-12-10 $13.78 $13.78 $13.78 $13.78 $13.78 302
2021-12-09 $13.75 $13.75 $13.75 $13.75 $13.75 1
2021-12-08 $13.75 $13.75 $13.75 $13.75 $13.75 0
2021-12-07 $13.83 $13.83 $13.75 $13.75 $13.75 5,618
2021-12-06 $13.73 $13.75 $13.73 $13.75 $13.75 7,495
2021-12-03 $13.35 $13.35 $13.35 $13.35 $13.35 23,437
2021-12-02 $13.59 $13.60 $13.35 $13.35 $13.35 2,134
2021-12-01 $14.20 $14.33 $14.20 $14.24 $14.24 5,443
2021-11-30 $14.17 $14.35 $14.17 $14.35 $14.35 4,161
2021-11-29 $13.90 $13.90 $13.90 $13.90 $13.90 2,251
2021-11-26 $14.16 $14.16 $14.16 $14.16 $14.16 0
2021-11-24 $14.16 $14.16 $14.16 $14.16 $14.16 1,916
2021-11-23 $14.73 $14.73 $14.73 $14.73 $14.73 0
2021-11-22 $14.63 $14.73 $14.63 $14.73 $14.73 3,552
2021-11-19 $15.16 $15.16 $15.16 $15.16 $15.16 35
2021-11-18 $15.26 $15.27 $15.16 $15.16 $15.16 18,938
2021-11-17 $15.30 $15.30 $15.30 $15.30 $15.30 1,945
2021-11-16 $15.37 $15.37 $15.21 $15.21 $15.21 32,743
2021-11-15 $15.25 $15.35 $15.25 $15.35 $15.35 8,044
2021-11-12 $15.46 $15.46 $15.35 $15.35 $15.35 3,535
2021-11-11 $15.15 $15.15 $15.15 $15.15 $15.15 0
2021-11-10 $15.16 $15.16 $15.15 $15.15 $15.15 55,353
2021-11-09 $13.98 $13.98 $13.98 $13.98 $13.98 55
2021-11-08 $13.98 $13.98 $13.98 $13.98 $13.98 92
2021-11-05 $13.98 $13.98 $13.98 $13.98 $13.98 19
2021-11-04 $13.98 $13.98 $13.98 $13.98 $13.98 1,590
2021-11-03 $13.75 $13.75 $13.69 $13.69 $13.69 854
2021-11-02 $14.01 $14.01 $14.01 $14.01 $14.01 877
2021-11-01 $14.04 $14.04 $14.01 $14.01 $14.01 877
2021-10-29 $14.19 $14.19 $14.00 $14.00 $14.00 1,812
2021-10-28 $14.70 $14.70 $14.70 $14.70 $14.70 0
2021-10-27 $14.70 $14.70 $14.70 $14.70 $14.70 99
2021-10-26 $14.63 $14.70 $14.63 $14.70 $14.70 509
2021-10-25 $14.74 $14.74 $14.74 $14.74 $14.74 40
2021-10-22 $14.85 $14.85 $14.74 $14.74 $14.74 3,055
2021-10-21 $14.44 $14.44 $14.44 $14.44 $14.44 444
2021-10-20 $14.35 $14.35 $14.35 $14.35 $14.35 0
2021-10-19 $14.35 $14.35 $14.35 $14.35 $14.35 39
2021-10-18 $14.31 $14.35 $14.14 $14.35 $14.35 5,233
2021-10-15 $14.43 $14.43 $14.43 $14.43 $14.43 0
2021-10-14 $14.45 $14.45 $14.43 $14.43 $14.43 758
2021-10-13 $13.70 $13.70 $13.70 $13.70 $13.70 0
2021-10-12 $13.61 $13.70 $13.61 $13.70 $13.70 1,312
2021-10-11 $13.53 $13.53 $13.53 $13.53 $13.53 26
2021-10-08 $13.53 $13.53 $13.53 $13.53 $13.53 11,575
2021-10-07 $13.10 $13.10 $13.10 $13.10 $13.10 0
2021-10-06 $13.10 $13.10 $13.10 $13.10 $13.10 225
2021-10-05 $13.03 $13.06 $12.91 $13.06 $13.06 15,264
2021-10-04 $13.07 $13.07 $13.07 $13.07 $13.07 24,282
2021-10-01 $12.97 $12.97 $12.80 $12.80 $12.80 3,439
2021-09-30 $12.81 $12.81 $12.81 $12.81 $12.81 0
2021-09-29 $12.81 $12.81 $12.81 $12.81 $12.81 535
2021-09-28 $12.91 $12.91 $12.85 $12.85 $12.85 2,780
2021-09-27 $13.23 $13.23 $13.23 $13.23 $13.23 0
2021-09-24 $13.23 $13.23 $13.23 $13.23 $13.23 0
2021-09-23 $13.34 $13.34 $13.23 $13.23 $13.23 45,108
2021-09-22 $13.58 $13.71 $13.58 $13.71 $13.71 1,996
2021-09-21 $13.60 $13.60 $13.60 $13.60 $13.60 125
2021-09-20 $13.45 $13.45 $13.45 $13.45 $13.45 678
2021-09-17 $14.20 $14.20 $14.20 $14.20 $14.20 0
2021-09-16 $14.20 $14.20 $14.20 $14.20 $14.20 0
2021-09-15 $14.20 $14.20 $14.20 $14.20 $14.20 217
2021-09-14 $14.24 $14.24 $14.24 $14.24 $14.24 38
2021-09-13 $14.16 $14.24 $14.16 $14.24 $14.24 863
2021-09-10 $14.06 $14.06 $14.02 $14.02 $14.02 1,582
2021-09-09 $14.25 $14.25 $14.25 $14.25 $14.25 1
2021-09-08 $14.25 $14.25 $14.25 $14.25 $14.25 1,357
2021-09-07 $14.73 $14.73 $14.73 $14.73 $14.73 0
2021-09-03 $14.73 $14.73 $14.73 $14.73 $14.73 242
2021-09-02 $14.27 $14.27 $14.24 $14.26 $14.26 1,915
2021-09-01 $14.38 $14.38 $14.36 $14.36 $14.36 873
2021-08-31 $14.23 $14.23 $14.23 $14.23 $14.23 2,342
2021-08-30 $14.13 $14.13 $14.13 $14.13 $14.13 2,875
2021-08-27 $13.92 $13.92 $13.92 $13.92 $13.92 0
2021-08-26 $13.92 $13.92 $13.92 $13.92 $13.92 4
2021-08-25 $13.97 $13.97 $13.92 $13.92 $13.92 3,079
2021-08-24 $14.23 $14.23 $14.20 $14.23 $14.23 4,468
2021-08-23 $13.78 $13.78 $13.78 $13.78 $13.78 3,141
2021-08-20 $13.78 $13.78 $13.78 $13.78 $13.78 542
2021-08-19 $14.31 $14.31 $14.31 $14.31 $14.31 10
2021-08-18 $14.31 $14.31 $14.31 $14.31 $14.31 0
2021-08-17 $14.35 $14.35 $14.31 $14.31 $14.31 1,148
2021-08-16 $14.34 $14.34 $14.34 $14.34 $14.34 688
2021-08-13 $14.16 $14.16 $14.16 $14.16 $14.16 0
2021-08-12 $14.16 $14.16 $14.16 $14.16 $14.16 19,858
2021-08-11 $14.35 $14.35 $14.35 $14.35 $14.35 7,338
2021-08-10 $14.20 $14.20 $14.20 $14.20 $14.20 3,649
2021-08-09 $14.46 $14.46 $14.46 $14.46 $14.46 1,584
2021-08-06 $14.62 $14.67 $14.62 $14.67 $14.67 8,073
2021-08-05 $15.30 $15.30 $15.30 $15.30 $15.30 0
2021-08-04 $15.30 $15.30 $15.30 $15.30 $15.30 0
2021-08-03 $15.30 $15.30 $15.30 $15.30 $15.30 103
2021-08-02 $15.30 $15.30 $15.22 $15.30 $15.30 2,896
2021-07-30 $15.25 $15.44 $15.25 $15.30 $15.30 42,507
2021-07-29 $15.31 $15.50 $15.31 $15.50 $15.50 4,208
2021-07-28 $14.75 $14.75 $14.75 $14.75 $14.75 144
2021-07-27 $14.71 $14.85 $14.68 $14.85 $14.85 12,693
2021-07-26 $14.46 $14.46 $14.46 $14.46 $14.46 5,000
2021-07-23 $14.46 $14.46 $14.46 $14.46 $14.46 300
2021-07-22 $14.64 $14.64 $14.64 $14.64 $14.64 347
2021-07-21 $14.80 $14.80 $14.80 $14.80 $14.80 568
2021-07-20 $14.70 $14.70 $14.70 $14.70 $14.70 17,065
2021-07-19 $15.20 $15.20 $15.20 $15.20 $15.20 0
2021-07-16 $15.20 $15.20 $15.20 $15.20 $15.20 0
2021-07-15 $15.20 $15.20 $15.20 $15.20 $15.20 141
2021-07-14 $15.22 $15.22 $15.22 $15.22 $15.22 3,023
2021-07-13 $15.19 $15.23 $15.19 $15.22 $15.22 19,248
2021-07-12 $15.05 $15.18 $15.05 $15.18 $15.18 4,414
2021-07-09 $14.92 $14.92 $14.92 $14.92 $14.92 596
2021-07-08 $15.26 $15.26 $14.71 $14.75 $14.75 1,948
2021-07-07 $15.21 $15.21 $15.12 $15.12 $15.12 2,611
2021-07-06 $15.13 $15.13 $15.13 $15.13 $15.13 407
2021-07-02 $14.83 $14.83 $14.83 $14.83 $14.83 0
2021-07-01 $14.96 $14.96 $14.83 $14.83 $14.83 16,132
2021-06-30 $14.68 $14.68 $14.68 $14.68 $14.68 747
2021-06-29 $14.64 $14.76 $14.56 $14.76 $14.76 13,200
2021-06-28 $14.90 $14.90 $14.90 $14.90 $14.90 2,640
2021-06-25 $15.01 $15.01 $15.00 $15.00 $15.00 14,070
2021-06-24 $15.28 $15.28 $15.28 $15.28 $15.28 53
2021-06-23 $15.28 $15.28 $15.28 $15.28 $15.28 1,480
2021-06-22 $15.30 $15.30 $15.30 $15.30 $15.30 62
2021-06-21 $15.30 $15.30 $15.30 $15.30 $15.30 0
2021-06-18 $15.23 $15.30 $15.23 $15.30 $15.30 2,721
2021-06-17 $15.40 $15.40 $15.40 $15.40 $15.40 1,590
2021-06-16 $16.30 $16.35 $16.30 $16.35 $16.35 13,921
2021-06-15 $16.65 $16.65 $16.24 $16.24 $16.24 27,771
2021-06-14 $16.96 $16.96 $16.96 $16.96 $16.96 0
2021-06-11 $16.96 $16.96 $16.96 $16.96 $16.96 356
2021-06-10 $16.93 $16.93 $16.93 $16.93 $16.93 904
2021-06-09 $16.73 $16.73 $16.73 $16.73 $16.73 3,004
2021-06-08 $16.74 $16.74 $16.64 $16.64 $16.64 5,309
2021-06-07 $16.85 $16.85 $16.85 $16.85 $16.85 0
2021-06-04 $16.85 $16.85 $16.85 $16.85 $16.85 328
2021-06-03 $16.75 $16.77 $16.75 $16.77 $16.77 1,227
2021-06-02 $17.15 $17.24 $17.15 $17.17 $17.17 53,834
2021-06-01 $17.19 $17.33 $17.19 $17.24 $17.24 3,081
2021-05-28 $17.16 $17.16 $17.16 $17.16 $17.16 0
2021-05-27 $17.14 $17.16 $17.14 $17.16 $17.16 6,274
2021-05-26 $17.18 $17.18 $17.18 $17.18 $17.18 814
2021-05-25 $17.18 $17.18 $17.18 $17.18 $17.18 0
2021-05-24 $17.18 $17.18 $17.18 $17.18 $17.18 78
2021-05-21 $17.18 $17.18 $17.18 $17.18 $17.18 7,894
2021-05-20 $17.04 $17.04 $17.04 $17.04 $17.04 21,570
2021-05-19 $17.31 $17.31 $17.31 $17.31 $17.31 577
2021-05-18 $17.03 $17.25 $17.03 $17.18 $17.18 36,307
2021-05-17 $17.00 $17.00 $17.00 $17.00 $17.00 2,175
2021-05-14 $16.42 $16.42 $16.37 $16.37 $16.37 1,537
2021-05-13 $16.19 $16.20 $16.13 $16.19 $16.19 12,016
2021-05-12 $16.37 $16.37 $16.37 $16.37 $16.37 329
2021-05-11 $16.13 $16.19 $16.13 $16.19 $16.19 10,248
2021-05-10 $16.06 $16.06 $16.06 $16.06 $16.06 0
2021-05-07 $16.06 $16.06 $16.06 $16.06 $16.06 280
2021-05-06 $16.06 $16.06 $16.06 $16.06 $16.06 284
2021-05-05 $15.47 $15.48 $15.47 $15.48 $15.48 625
2021-05-04 $15.40 $15.40 $15.40 $15.40 $15.40 0
2021-05-03 $15.34 $15.40 $15.34 $15.40 $15.40 4,014
2021-04-30 $15.36 $15.36 $15.36 $15.36 $15.36 0
2021-04-29 $15.36 $15.36 $15.36 $15.36 $15.36 3,865
2021-04-28 $15.49 $15.52 $15.49 $15.52 $15.52 364
2021-04-27 $15.85 $15.85 $15.85 $15.85 $15.85 249
2021-04-26 $15.89 $15.89 $15.89 $15.89 $15.89 0
2021-04-23 $16.10 $16.11 $15.89 $15.89 $15.89 1,327
2021-04-22 $16.10 $16.10 $15.86 $15.86 $15.86 9,566
2021-04-21 $15.97 $15.97 $15.97 $15.97 $15.97 1,230
2021-04-20 $15.90 $15.91 $15.77 $15.91 $15.91 16,941
2021-04-19 $15.85 $15.85 $15.85 $15.85 $15.85 0
2021-04-16 $15.85 $15.85 $15.85 $15.85 $15.85 0
2021-04-15 $15.83 $15.85 $15.80 $15.85 $15.85 38,563
2021-04-14 $15.00 $15.00 $15.00 $15.00 $15.00 0
2021-04-13 $15.00 $15.00 $15.00 $15.00 $15.00 110
2021-04-12 $14.92 $14.92 $14.75 $14.88 $14.88 3,671
2021-04-09 $15.20 $15.20 $15.20 $15.20 $15.20 25
2021-04-08 $15.20 $15.20 $15.20 $15.20 $15.20 1,053
2021-04-07 $14.87 $15.00 $14.85 $15.00 $15.00 26,057
2021-04-06 $15.02 $15.05 $15.02 $15.05 $15.05 1,460
2021-04-05 $14.62 $14.85 $14.62 $14.85 $14.85 85,246
2021-04-01 $14.44 $14.50 $14.44 $14.47 $14.47 2,185
2021-03-31 $13.96 $13.96 $13.96 $13.96 $13.96 0
2021-03-30 $13.96 $13.96 $13.96 $13.96 $13.96 552
2021-03-29 $14.16 $14.16 $14.05 $14.05 $14.05 2,747
2021-03-26 $14.18 $14.18 $14.18 $14.18 $14.18 875
2021-03-25 $13.98 $14.12 $13.98 $14.12 $14.12 6,267
2021-03-24 $14.25 $14.25 $14.12 $14.12 $14.12 4,091
2021-03-23 $14.39 $14.39 $14.20 $14.20 $14.20 6,795
2021-03-22 $14.75 $14.75 $14.75 $14.75 $14.75 0
2021-03-19 $14.75 $14.75 $14.75 $14.75 $14.75 0
2021-03-18 $14.75 $14.75 $14.75 $14.75 $14.75 1,268
2021-03-17 $14.61 $14.61 $14.61 $14.61 $14.61 0
2021-03-16 $14.61 $14.61 $14.61 $14.61 $14.61 0
2021-03-15 $14.59 $14.61 $14.59 $14.61 $14.61 837
2021-03-12 $14.39 $14.39 $14.39 $14.39 $14.39 163
2021-03-11 $14.36 $14.40 $14.23 $14.23 $14.23 3,570
2021-03-10 $14.02 $14.02 $14.02 $14.02 $14.02 0
2021-03-09 $14.02 $14.02 $14.02 $14.02 $14.02 1,424
2021-03-08 $13.89 $13.89 $13.88 $13.88 $13.88 3,769
2021-03-05 $13.75 $13.75 $13.75 $13.75 $13.75 1,815
2021-03-04 $13.85 $14.02 $13.85 $14.02 $14.02 1,093
2021-03-03 $13.75 $13.75 $13.75 $13.75 $13.75 679
2021-03-02 $13.30 $13.91 $13.30 $13.91 $13.91 4,914
2021-03-01 $13.64 $13.69 $13.62 $13.69 $13.69 1,207
2021-02-26 $14.38 $14.38 $14.38 $14.38 $14.38 2,319
2021-02-25 $14.70 $14.70 $14.70 $14.70 $14.70 12,625
2021-02-24 $14.57 $14.75 $14.57 $14.70 $14.70 12,625
2021-02-23 $14.58 $14.58 $14.58 $14.58 $14.58 1,593
2021-02-22 $14.60 $14.60 $14.60 $14.60 $14.60 0
2021-02-19 $14.60 $14.60 $14.60 $14.60 $14.60 0
2021-02-18 $14.58 $14.58 $14.58 $14.58 $14.58 3,953
2021-02-17 $14.61 $14.61 $14.58 $14.58 $14.58 3,953
2021-02-16 $14.98 $15.12 $14.98 $15.10 $15.10 2,382
2021-02-12 $15.13 $15.13 $15.13 $15.13 $15.13 27,805
2021-02-11 $15.52 $15.52 $15.52 $15.52 $15.52 7,506
2021-02-10 $15.32 $15.32 $15.32 $15.32 $15.32 0
2021-02-09 $15.33 $15.33 $15.22 $15.32 $15.32 1,281
2021-02-08 $15.45 $15.45 $15.45 $15.45 $15.45 225
2021-02-05 $14.84 $15.00 $14.84 $15.00 $15.00 5,262
2021-02-04 $14.66 $14.66 $14.61 $14.63 $14.63 938
2021-02-03 $15.01 $15.01 $15.01 $15.01 $15.01 325
2021-02-02 $15.25 $15.25 $15.25 $15.25 $15.25 95
2021-02-01 $15.37 $15.40 $15.25 $15.25 $15.25 2,491
2021-01-29 $15.51 $15.51 $15.08 $15.20 $15.20 1,553
2021-01-28 $15.13 $15.24 $15.13 $15.24 $15.24 2,202
2021-01-27 $15.10 $15.10 $15.02 $15.02 $15.02 2,715
2021-01-26 $15.42 $15.42 $15.41 $15.41 $15.41 507
2021-01-25 $15.38 $15.38 $15.38 $15.38 $15.38 0
2021-01-22 $15.37 $15.40 $15.34 $15.38 $15.38 1,492
2021-01-21 $15.33 $15.33 $15.33 $15.33 $15.33 0
2021-01-20 $15.33 $15.33 $15.33 $15.33 $15.33 0
2021-01-19 $15.33 $15.33 $15.33 $15.33 $15.33 722
2021-01-15 $15.42 $15.42 $15.23 $15.23 $15.23 1,714
2021-01-14 $15.50 $15.50 $15.50 $15.50 $15.50 0
2021-01-13 $15.74 $15.84 $15.50 $15.50 $15.50 5,097
2021-01-12 $15.42 $15.42 $15.42 $15.42 $15.42 1,684
2021-01-11 $15.82 $15.83 $15.82 $15.83 $15.83 1,040
2021-01-08 $16.00 $16.00 $15.95 $15.95 $15.95 374
2021-01-07 $16.40 $16.40 $16.40 $16.40 $16.40 490
2021-01-06 $16.60 $16.60 $16.60 $16.60 $16.60 11,108
2021-01-05 $16.60 $16.66 $16.58 $16.66 $16.66 24,143
2021-01-04 $16.32 $16.54 $16.32 $16.54 $16.54 1,796
2020-12-31 $15.73 $15.73 $15.73 $15.73 $15.73 0
2020-12-30 $15.73 $15.73 $15.73 $15.73 $15.73 1,565
2020-12-29 $15.88 $15.88 $15.88 $15.88 $15.88 2,020
2020-12-28 $15.95 $15.95 $15.95 $15.95 $15.95 0
2020-12-24 $15.95 $15.95 $15.95 $15.95 $15.95 0
2020-12-23 $15.95 $15.95 $15.95 $15.95 $15.95 0
2020-12-22 $15.95 $15.95 $15.95 $15.95 $15.95 0
2020-12-21 $15.95 $15.95 $15.95 $15.95 $15.95 3,858
2020-12-18 $16.08 $16.08 $16.08 $16.08 $16.08 1,756
2020-12-17 $16.10 $16.10 $16.10 $16.10 $16.10 289
2020-12-16 $15.45 $15.45 $15.45 $15.45 $15.45 2,006
2020-12-15 $15.33 $15.33 $15.33 $15.33 $15.33 359
2020-12-14 $15.22 $15.30 $15.03 $15.30 $15.30 2,725
2020-12-11 $15.25 $15.25 $15.24 $15.24 $15.24 1,036
2020-12-10 $15.25 $15.45 $15.25 $15.45 $15.45 2,580
2020-12-09 $15.57 $15.68 $15.57 $15.68 $15.68 930
2020-12-08 $15.70 $15.70 $15.70 $15.70 $15.70 2,484
2020-12-07 $15.93 $15.93 $15.93 $15.93 $15.93 376
2020-12-04 $15.42 $15.42 $15.42 $15.42 $15.42 151
2020-12-03 $15.40 $15.45 $15.39 $15.45 $15.45 3,767
2020-12-02 $15.58 $15.65 $15.53 $15.65 $15.65 25,643
2020-12-01 $15.58 $15.65 $15.24 $15.65 $15.65 10,583
2020-11-30 $14.70 $14.70 $14.70 $14.70 $14.70 3,987
2020-11-27 $14.64 $14.64 $14.64 $14.64 $14.64 11,300
2020-11-25 $14.88 $14.88 $14.88 $14.88 $14.88 0
2020-11-24 $14.88 $14.88 $14.88 $14.88 $14.88 2,790
2020-11-23 $15.41 $15.41 $14.88 $14.88 $14.88 3,898
2020-11-20 $15.90 $15.90 $15.90 $15.90 $15.90 0
2020-11-19 $15.90 $15.90 $15.90 $15.90 $15.90 48
2020-11-18 $15.90 $15.90 $15.90 $15.90 $15.90 0
2020-11-17 $15.90 $15.90 $15.90 $15.90 $15.90 320
2020-11-16 $16.43 $16.43 $16.43 $16.43 $16.43 0
2020-11-13 $16.43 $16.43 $16.43 $16.43 $16.43 567
2020-11-12 $16.55 $16.55 $16.55 $16.55 $16.55 223
2020-11-11 $16.03 $16.03 $16.03 $16.03 $16.03 1,841
2020-11-10 $16.84 $16.84 $16.50 $16.50 $16.50 15,316
2020-11-09 $17.82 $17.82 $17.82 $17.82 $17.82 33,300
2020-11-06 $17.82 $17.82 $17.82 $17.82 $17.82 20,000
2020-11-05 $16.84 $16.84 $16.84 $16.84 $16.84 58
2020-11-04 $16.84 $16.84 $16.84 $16.84 $16.84 4
2020-11-03 $16.84 $16.84 $16.84 $16.84 $16.84 303
2020-11-02 $16.50 $16.50 $16.50 $16.50 $16.50 1,403
2020-10-30 $16.20 $16.20 $16.11 $16.11 $16.11 1,642
2020-10-29 $16.85 $16.85 $16.85 $16.85 $16.85 0
2020-10-28 $16.85 $16.85 $16.85 $16.85 $16.85 0
2020-10-27 $16.85 $16.85 $16.85 $16.85 $16.85 0
2020-10-26 $16.85 $16.85 $16.85 $16.85 $16.85 0
2020-10-23 $16.78 $16.85 $16.78 $16.85 $16.85 564
2020-10-22 $17.31 $17.31 $17.31 $17.31 $17.31 0
2020-10-21 $17.31 $17.31 $17.31 $17.31 $17.31 663
2020-10-20 $17.26 $17.26 $17.26 $17.26 $17.26 70
2020-10-19 $17.32 $17.33 $17.22 $17.26 $17.26 17,030
2020-10-16 $17.75 $17.75 $17.75 $17.75 $17.75 80
2020-10-15 $17.75 $17.75 $17.75 $17.75 $17.75 0
2020-10-14 $17.75 $17.75 $17.75 $17.75 $17.75 361
2020-10-13 $17.40 $17.40 $17.40 $17.40 $17.40 0
2020-10-12 $17.40 $17.40 $17.40 $17.40 $17.40 0
2020-10-09 $17.40 $17.40 $17.40 $17.40 $17.40 2,075
2020-10-08 $16.75 $16.75 $16.75 $16.75 $16.75 0
2020-10-07 $16.64 $16.75 $16.64 $16.75 $16.75 1,787
2020-10-06 $17.13 $17.13 $17.13 $17.13 $17.13 0
2020-10-05 $16.99 $17.13 $16.99 $17.13 $17.13 535
2020-10-02 $17.08 $17.08 $17.08 $17.08 $17.08 183
2020-10-01 $17.14 $17.22 $17.01 $17.21 $17.21 87,995
2020-09-30 $16.81 $16.86 $16.81 $16.86 $16.86 8,628
2020-09-29 $17.03 $17.21 $17.03 $17.21 $17.21 14,000
2020-09-28 $16.50 $16.50 $16.50 $16.50 $16.50 0
2020-09-25 $16.50 $16.50 $16.50 $16.50 $16.50 0
2020-09-24 $16.50 $16.50 $16.50 $16.50 $16.50 0
2020-09-23 $16.50 $16.50 $16.50 $16.50 $16.50 1,335
2020-09-22 $17.30 $17.30 $17.30 $17.30 $17.30 13,944
2020-09-21 $18.09 $18.09 $18.09 $18.09 $18.09 0
2020-09-18 $18.09 $18.09 $18.09 $18.09 $18.09 2,720
2020-09-17 $18.21 $18.21 $18.20 $18.20 $18.20 5,535
2020-09-16 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-09-15 $18.00 $18.00 $18.00 $18.00 $18.00 797
2020-09-14 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-09-11 $18.00 $18.00 $18.00 $18.00 $18.00 2,669
2020-09-10 $17.25 $17.25 $17.25 $17.25 $17.25 0
2020-09-09 $17.25 $17.25 $17.25 $17.25 $17.25 0
2020-09-08 $17.25 $17.25 $17.25 $17.25 $17.25 0
2020-09-04 $17.36 $17.36 $17.25 $17.25 $17.25 3,456
2020-09-03 $17.75 $17.75 $17.75 $17.75 $17.75 0
2020-09-02 $17.86 $17.86 $17.75 $17.75 $17.75 12,474
2020-09-01 $18.09 $18.11 $17.95 $18.10 $18.10 3,533
2020-08-31 $18.35 $18.35 $18.35 $18.35 $18.35 3,058
2020-08-28 $17.31 $17.31 $17.31 $17.31 $17.31 0
2020-08-27 $17.38 $17.38 $17.31 $17.31 $17.31 4,784
2020-08-26 $17.79 $17.79 $17.79 $17.79 $17.79 3,662
2020-08-25 $17.28 $17.31 $17.22 $17.22 $17.22 11,286
2020-08-24 $17.52 $17.52 $17.52 $17.52 $17.52 0
2020-08-21 $17.52 $17.52 $17.52 $17.52 $17.52 887
2020-08-20 $18.25 $18.25 $18.25 $18.25 $18.25 10,506
2020-08-19 $18.10 $18.10 $18.10 $18.10 $18.10 66,118
2020-08-18 $18.21 $18.21 $18.21 $18.21 $18.21 1,241
2020-08-17 $17.39 $17.39 $17.39 $17.39 $17.39 1,170
2020-08-14 $17.39 $17.39 $17.39 $17.39 $17.39 2,875
2020-08-13 $17.37 $17.37 $17.29 $17.35 $17.35 8,380
2020-08-12 $16.65 $16.65 $16.65 $16.65 $16.65 0
2020-08-11 $17.19 $17.19 $16.65 $16.65 $16.65 28,368
2020-08-10 $18.73 $18.73 $18.42 $18.42 $18.42 4,742
2020-08-07 $18.41 $18.41 $18.41 $18.41 $18.41 13,258
2020-08-06 $19.35 $19.35 $19.35 $19.35 $19.35 0
2020-08-05 $19.60 $19.60 $19.35 $19.35 $19.35 10,960
2020-08-04 $18.26 $18.35 $18.26 $18.35 $18.35 1,575
2020-08-03 $18.28 $18.28 $18.08 $18.12 $18.12 4,125
2020-07-31 $18.35 $18.35 $18.35 $18.35 $18.35 1,397
2020-07-30 $17.80 $17.80 $17.80 $17.80 $17.80 6,805
2020-07-29 $18.42 $18.42 $18.42 $18.42 $18.42 46
2020-07-28 $18.42 $18.42 $18.42 $18.42 $18.42 327
2020-07-27 $17.68 $17.68 $17.68 $17.68 $17.68 0
2020-07-24 $17.68 $17.68 $17.68 $17.68 $17.68 0
2020-07-23 $17.68 $17.68 $17.68 $17.68 $17.68 2,670
2020-07-22 $15.90 $15.90 $15.90 $15.90 $15.90 0
2020-07-15 $15.90 $15.90 $15.90 $15.90 $15.90 570
2020-07-14 $15.90 $15.98 $15.90 $15.90 $15.90 910
2020-07-13 $16.64 $16.64 $16.58 $16.58 $16.58 290
2020-07-08 $16.57 $16.69 $16.27 $16.27 $16.27 10,200
2020-07-07 $15.67 $15.67 $15.67 $15.67 $15.67 220
2020-07-06 $15.79 $15.79 $15.79 $15.79 $15.79 60
2020-07-02 $15.79 $15.79 $15.79 $15.79 $15.79 10,000
2020-07-01 $15.51 $15.51 $15.51 $15.51 $15.51 2,233
2020-06-25 $14.82 $14.82 $14.82 $14.82 $14.82 433
2020-06-23 $15.19 $15.19 $15.19 $15.19 $15.19 142
2020-06-22 $15.01 $15.01 $15.01 $15.01 $15.01 16,553
2020-06-19 $14.19 $14.19 $14.19 $14.19 $14.19 2,443
2020-06-16 $13.99 $13.99 $13.99 $13.99 $13.99 20,000
2020-06-15 $13.99 $13.99 $13.99 $13.99 $13.99 1,086
2020-06-08 $13.99 $13.99 $13.99 $13.99 $13.99 10,000
2020-06-03 $14.26 $14.26 $14.26 $14.26 $14.26 473
2020-06-02 $15.14 $15.14 $15.14 $15.14 $15.14 568
2020-06-01 $14.88 $14.90 $14.85 $14.85 $14.85 2,761
2020-05-29 $14.76 $14.76 $14.76 $14.76 $14.76 10,000
2020-05-28 $14.68 $14.71 $14.68 $14.71 $14.71 2,966
2020-05-27 $14.42 $14.75 $14.42 $14.75 $14.75 43,263
2020-05-26 $14.96 $14.96 $14.67 $14.67 $14.67 6,492
2020-05-22 $15.40 $15.40 $15.40 $15.40 $15.40 13,258
2020-05-21 $15.05 $15.08 $15.05 $15.08 $15.08 68,624
2020-05-20 $15.70 $15.70 $15.70 $15.70 $15.70 2,711
2020-05-19 $15.12 $15.12 $15.12 $15.12 $15.12 1,292
2020-05-18 $15.12 $15.12 $15.12 $15.12 $15.12 1,586
2020-05-15 $14.28 $14.28 $14.28 $14.28 $14.28 3,250
2020-05-13 $14.28 $14.28 $14.28 $14.28 $14.28 88
2020-05-12 $14.81 $14.92 $14.28 $14.28 $14.28 10,344
2020-05-08 $14.81 $14.81 $14.81 $14.81 $14.81 91
2020-05-07 $14.81 $14.81 $14.81 $14.81 $14.81 268
2020-05-05 $14.51 $14.51 $14.51 $14.51 $14.51 3,525
2020-05-04 $14.51 $14.51 $14.44 $14.44 $14.44 3,015
2020-05-01 $13.63 $14.07 $13.63 $14.07 $14.07 6,394
2020-04-30 $14.65 $14.75 $14.65 $14.75 $14.75 2,790
2020-04-29 $14.10 $14.10 $14.10 $14.10 $14.10 3,749
2020-04-27 $14.74 $14.74 $14.74 $14.74 $14.74 200
2020-04-24 $14.74 $14.74 $14.74 $14.74 $14.74 7,600
2020-04-17 $13.18 $13.18 $13.18 $13.18 $13.18 4,553
2020-04-16 $13.18 $13.18 $13.18 $13.18 $13.18 166
2020-04-15 $13.14 $13.45 $12.84 $13.45 $13.45 10,324
2020-04-14 $11.25 $11.25 $11.25 $11.25 $11.25 5,000
2020-04-08 $11.25 $11.25 $11.25 $11.25 $11.25 1,339
2020-04-02 $10.55 $10.92 $10.44 $10.70 $10.70 7,842
2020-04-01 $10.05 $10.28 $10.05 $10.28 $10.28 896
2020-03-30 $10.65 $10.65 $10.65 $10.65 $10.65 16,500
2020-03-26 $11.66 $11.66 $11.01 $11.01 $11.01 28,001
2020-03-20 $9.74 $9.74 $9.74 $9.74 $9.74 43,566
2020-03-19 $9.07 $9.07 $9.07 $9.07 $9.07 1,600
2020-03-18 $10.10 $10.10 $10.10 $10.10 $10.10 2,500
2020-03-17 $10.02 $10.70 $9.91 $10.70 $10.70 8,075
2020-03-16 $8.84 $8.84 $8.16 $8.16 $8.16 2,009
2020-03-13 $10.00 $10.00 $9.57 $9.57 $9.57 3,550
2020-03-12 $9.60 $9.60 $9.60 $9.60 $9.60 18,521
2020-03-11 $11.38 $11.38 $11.38 $11.38 $11.38 5,000
2020-03-10 $12.24 $12.24 $12.24 $12.24 $12.24 6
2020-03-09 $12.24 $12.24 $12.22 $12.24 $12.24 1,218
2020-03-06 $12.60 $12.60 $12.60 $12.60 $12.60 48,541
2020-03-05 $12.37 $12.37 $12.37 $12.37 $12.37 37
2020-03-04 $12.31 $12.41 $12.31 $12.37 $12.37 8,527
2020-03-03 $11.93 $12.65 $11.93 $12.65 $12.65 10,152
2020-03-02 $11.68 $11.81 $11.68 $11.81 $11.81 4,780
2020-02-28 $11.20 $11.57 $11.20 $11.57 $11.57 1,515
2020-02-27 $12.75 $12.75 $12.75 $12.75 $12.75 60,175
2020-02-18 $12.59 $12.66 $12.57 $12.66 $12.66 5,573
2020-02-14 $12.42 $12.42 $12.42 $12.42 $12.42 1,021
2020-02-13 $12.42 $12.42 $12.42 $12.42 $12.42 4,284
2020-02-06 $12.41 $12.41 $12.41 $12.41 $12.41 2,500
2020-02-05 $12.28 $12.28 $12.24 $12.24 $12.24 1,809
2020-02-03 $12.62 $12.62 $12.62 $12.62 $12.62 1,952
2020-01-30 $12.68 $12.68 $12.68 $12.68 $12.68 11,408
2020-01-28 $12.53 $12.53 $12.53 $12.53 $12.53 1,000
2020-01-24 $12.53 $12.53 $12.53 $12.53 $12.53 12,000
2020-01-22 $12.53 $12.53 $12.53 $12.53 $12.53 3,550
2020-01-17 $12.51 $12.59 $12.51 $12.53 $12.53 18,137
2020-01-15 $12.38 $12.38 $12.38 $12.38 $12.38 490
2020-01-09 $12.29 $12.29 $12.29 $12.29 $12.29 806
2020-01-06 $12.80 $12.87 $12.80 $12.87 $12.87 4,014
2020-01-03 $12.83 $12.83 $12.83 $12.83 $12.83 9,929
2019-12-30 $12.69 $12.69 $12.69 $12.69 $12.69 1,206
2019-12-20 $11.84 $11.86 $11.80 $11.80 $11.80 4,244
2019-12-17 $12.01 $12.01 $12.01 $12.01 $12.01 2,100
2019-12-16 $12.01 $12.01 $12.01 $12.01 $12.01 3
2019-12-09 $12.01 $12.01 $12.01 $12.01 $12.01 22,591
2019-12-03 $12.01 $12.01 $12.01 $12.01 $12.01 2,719
2019-12-02 $11.56 $11.71 $11.56 $11.71 $11.71 14,268
2019-11-26 $11.37 $11.37 $11.37 $11.37 $11.37 169
2019-11-22 $11.60 $11.60 $11.60 $11.60 $11.60 3,235
2019-11-20 $11.45 $11.45 $11.45 $11.45 $11.45 2,226
2019-11-08 $11.45 $11.45 $11.45 $11.45 $11.45 523
2019-11-06 $12.08 $12.08 $12.08 $12.08 $12.08 10,665
2019-11-01 $12.08 $12.08 $12.08 $12.08 $12.08 3,686
2019-10-31 $11.90 $11.90 $11.90 $11.90 $11.90 2,529
2019-10-29 $11.90 $11.90 $11.90 $11.90 $11.90 17,000
2019-10-24 $11.71 $11.71 $11.71 $11.71 $11.71 2,110
2019-10-23 $11.57 $11.71 $11.57 $11.71 $11.71 13,012
2019-10-11 $12.06 $12.06 $12.06 $12.06 $12.06 27,358
2019-10-09 $12.17 $12.17 $12.17 $12.17 $12.17 397
2019-10-07 $11.79 $11.79 $11.79 $11.79 $11.79 3,500
2019-10-01 $11.78 $11.79 $11.78 $11.79 $11.79 2,049
2019-09-26 $12.33 $12.33 $12.33 $12.33 $12.33 291
2019-09-18 $12.10 $12.10 $12.10 $12.10 $12.10 653
2019-09-17 $13.02 $13.02 $13.02 $13.02 $13.02 4
2019-09-04 $13.02 $13.02 $13.02 $13.02 $13.02 1,521
2019-09-03 $13.21 $13.21 $13.21 $13.21 $13.21 59
2019-08-28 $13.21 $13.21 $13.21 $13.21 $13.21 2,079
2019-08-21 $12.34 $12.34 $12.34 $12.34 $12.34 521
2019-08-16 $12.60 $12.60 $12.60 $12.60 $12.60 8,200
2019-08-09 $12.60 $12.60 $12.60 $12.60 $12.60 3,500
2019-08-07 $12.60 $12.60 $12.60 $12.60 $12.60 719
2019-08-02 $11.88 $11.88 $11.88 $11.88 $11.88 3,326
2019-08-01 $11.88 $11.88 $11.88 $11.88 $11.88 1,170
2019-07-30 $11.88 $11.88 $11.88 $11.88 $11.88 137
2019-07-29 $11.80 $11.80 $11.80 $11.80 $11.80 4,531
2019-07-25 $11.90 $11.90 $11.90 $11.90 $11.90 18,283
2019-07-24 $12.10 $12.10 $12.10 $12.10 $12.10 251

BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF) News Headlines

Recent BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF) News
Similar Companies to BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF) 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.