iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF) Exchange: OTCGREY

Data as of March 28, 2024

$109.58 ($0.08) 0.07%

iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation - Daily Information
Click for more stock information on iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation.
Daily Information Data
Date March 28, 2024
Open $109.69
Previous Close $109.58
High $109.69
Low $109.51
Adjusted Open $109.69
Previous Adjusted Close $109.58
Adjusted High $109.69
Adjusted Low $109.51

About iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF)

iShares PLC iShares MSCI North America Fund Treasury Bd 01 Yr UCITS ETF USD ACC

Historical Stock Data for iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF)

Date Open High Low Close Adj.Close Volume
2024-03-27 $109.69 $109.69 $109.51 $109.58 $109.58 60,355
2024-03-26 $109.59 $109.70 $109.36 $109.50 $109.50 15,995
2024-03-25 $109.45 $109.57 $109.34 $109.34 $109.34 3,166
2024-03-22 $109.55 $109.55 $109.43 $109.43 $109.43 24,147
2024-03-21 $109.53 $109.64 $109.53 $109.64 $109.64 18,807
2024-03-20 $109.37 $109.49 $109.35 $109.35 $109.35 81,711
2024-03-19 $109.41 $109.58 $109.32 $109.58 $109.58 71,656
2024-03-18 $109.45 $109.45 $109.33 $109.40 $109.40 25,250
2024-03-15 $109.33 $109.56 $109.19 $109.56 $109.56 32,739
2024-03-14 $109.31 $109.54 $109.31 $109.34 $109.34 4,958
2024-03-13 $109.27 $109.39 $109.16 $109.32 $109.32 15,027
2024-03-12 $109.14 $109.14 $109.14 $109.14 $109.14 25,921
2024-03-11 $109.25 $109.37 $109.14 $109.14 $109.14 25,921
2024-03-08 $109.35 $109.35 $109.12 $109.27 $109.27 11,558
2024-03-07 $109.21 $109.44 $109.21 $109.44 $109.44 2,024
2024-03-06 $109.29 $109.29 $109.17 $109.24 $109.24 13,922
2024-03-05 $109.27 $109.27 $109.01 $109.01 $109.01 10,851
2024-03-04 $109.13 $109.38 $109.01 $109.01 $109.01 40,974
2024-03-01 $109.18 $109.34 $109.00 $109.00 $109.00 155,221
2024-02-29 $109.11 $109.23 $109.09 $109.17 $109.17 72,426
2024-02-28 $109.17 $109.17 $108.93 $108.93 $108.93 61,646
2024-02-27 $109.00 $109.15 $108.92 $108.92 $108.92 32,433
2024-02-26 $109.09 $109.26 $108.90 $109.09 $109.09 77,977
2024-02-23 $109.07 $109.24 $108.89 $109.24 $109.24 63,279
2024-02-22 $108.99 $109.11 $108.88 $108.88 $108.88 215,623
2024-02-21 $108.95 $109.07 $108.84 $108.84 $108.84 18,555
2024-02-20 $108.95 $109.18 $108.82 $108.90 $108.90 46,851
2024-02-16 $109.05 $109.05 $108.91 $108.98 $108.98 3,865
2024-02-15 $109.00 $109.15 $108.91 $109.15 $109.15 46,694
2024-02-14 $108.85 $108.97 $108.73 $108.74 $108.74 156,558
2024-02-13 $108.83 $109.06 $108.65 $108.72 $108.72 134,607
2024-02-12 $108.95 $108.95 $108.72 $108.72 $108.72 23,454
2024-02-09 $108.95 $108.95 $108.72 $108.72 $108.72 155,417
2024-02-08 $108.93 $108.93 $108.70 $108.70 $108.70 19,843
2024-02-07 $108.77 $108.89 $108.65 $108.65 $108.65 150,682
2024-02-06 $108.75 $108.87 $108.75 $108.80 $108.80 4,611
2024-02-05 $108.73 $108.90 $108.73 $108.80 $108.80 3,974
2024-02-02 $108.87 $108.96 $108.73 $108.81 $108.81 34,991
2024-02-01 $108.76 $108.78 $108.61 $108.62 $108.62 35,861
2024-01-31 $108.81 $108.93 $108.69 $108.92 $108.92 6,326
2024-01-30 $108.79 $108.79 $108.54 $108.54 $108.54 11,724
2024-01-29 $108.65 $108.88 $108.54 $108.72 $108.72 17,164
2024-01-26 $108.77 $108.77 $108.54 $108.54 $108.54 10,176
2024-01-25 $108.73 $108.73 $108.50 $108.50 $108.50 20,588
2024-01-24 $108.57 $108.81 $108.46 $108.64 $108.64 21,282
2024-01-23 $108.55 $108.78 $108.44 $108.44 $108.44 198,935
2024-01-22 $108.51 $108.67 $108.42 $108.42 $108.42 41,515
2024-01-19 $108.65 $108.65 $108.58 $108.65 $108.65 54,140
2024-01-18 $108.65 $108.65 $108.51 $108.53 $108.53 12,749
2024-01-17 $108.47 $108.70 $108.45 $108.45 $108.45 14,857
2024-01-16 $108.52 $108.52 $108.36 $108.36 $108.36 2,618
2024-01-12 $108.45 $108.51 $108.33 $108.33 $108.33 9,069
2024-01-11 $108.55 $108.66 $108.41 $108.66 $108.66 10,316
2024-01-10 $108.47 $108.49 $108.47 $108.49 $108.49 5,368
2024-01-09 $108.35 $108.60 $108.23 $108.60 $108.60 75,520
2024-01-08 $108.38 $108.45 $108.33 $108.38 $108.38 1,757
2024-01-05 $108.31 $108.56 $108.20 $108.20 $108.20 94,965
2024-01-04 $108.31 $108.31 $108.17 $108.17 $108.17 2,428
2024-01-03 $108.25 $108.27 $108.25 $108.27 $108.27 2,388
2024-01-02 $108.37 $108.37 $108.25 $108.25 $108.25 56,963
2023-12-29 $108.08 $108.40 $108.08 $108.31 $108.31 13,100
2023-12-28 $108.35 $108.47 $108.23 $108.47 $108.47 115,509
2023-12-27 $108.29 $108.31 $108.17 $108.24 $108.24 187,525
2023-12-26 $108.44 $108.44 $107.98 $108.30 $108.30 8,446
2023-12-22 $108.21 $108.45 $108.21 $108.45 $108.45 4,967
2023-12-21 $108.25 $108.45 $108.11 $108.34 $108.34 78,738
2023-12-20 $108.15 $108.35 $108.02 $108.03 $108.03 202,197
2023-12-19 $108.01 $108.25 $108.01 $108.25 $108.25 46,229
2023-12-18 $108.13 $108.24 $108.01 $108.24 $108.24 71,347
2023-12-15 $107.99 $108.22 $107.95 $108.22 $108.22 9,996
2023-12-14 $107.97 $108.09 $107.85 $107.85 $107.85 413,031
2023-12-13 $107.89 $108.12 $107.78 $108.12 $108.12 47,466
2023-12-12 $107.87 $108.02 $107.76 $107.93 $107.93 9,246
2023-12-11 $107.87 $108.10 $107.87 $108.10 $108.10 6,460
2023-12-08 $107.97 $108.08 $107.85 $108.08 $108.08 44,820
2023-12-07 $107.97 $108.09 $107.74 $108.09 $108.09 30,596
2023-12-06 $107.81 $108.02 $107.67 $107.67 $107.67 23,333
2023-12-05 $107.91 $108.03 $107.67 $107.67 $107.67 67,062
2023-12-04 $107.77 $108.00 $107.66 $107.81 $107.81 18,167
2023-12-01 $107.78 $108.00 $107.65 $108.00 $108.00 36,969
2023-11-30 $107.85 $107.85 $107.85 $107.85 $107.85 3,542
2023-11-29 $107.67 $107.79 $107.55 $107.79 $107.79 82,527
2023-11-28 $107.70 $107.70 $107.54 $107.54 $107.54 5,302
2023-11-27 $107.63 $107.86 $107.63 $107.86 $107.86 8,629
2023-11-24 $107.73 $107.84 $107.61 $107.84 $107.84 16,039
2023-11-22 $107.57 $107.71 $107.46 $107.57 $107.57 15,772
2023-11-21 $107.67 $107.79 $107.43 $107.79 $107.79 4,579
2023-11-20 $107.58 $107.58 $107.58 $107.58 $107.58 6,895
2023-11-17 $107.63 $107.74 $107.40 $107.40 $107.40 30,367
2023-11-16 $107.52 $107.61 $107.35 $107.35 $107.35 35,138
2023-11-15 $107.43 $107.55 $107.32 $107.32 $107.32 5,336
2023-11-14 $107.41 $107.65 $107.41 $107.48 $107.48 23,415
2023-11-13 $107.51 $107.51 $107.39 $107.42 $107.42 34,861
2023-11-10 $107.49 $107.50 $107.37 $107.49 $107.49 7,740
2023-11-09 $107.35 $107.47 $107.35 $107.39 $107.39 90,242
2023-11-08 $107.43 $107.54 $107.31 $107.54 $107.54 8,210
2023-11-07 $107.43 $107.53 $107.19 $107.19 $107.19 9,719
2023-11-06 $107.52 $107.52 $107.52 $107.52 $107.52 0
2023-11-03 $107.27 $107.52 $107.27 $107.52 $107.52 57,808
2023-11-02 $107.29 $107.35 $107.23 $107.23 $107.23 18,972
2023-11-01 $107.29 $107.31 $107.17 $107.31 $107.31 8,270
2023-10-31 $107.22 $107.40 $107.06 $107.06 $107.06 6,585
2023-10-30 $107.15 $107.39 $107.14 $107.39 $107.39 12,122
2023-10-27 $107.25 $107.36 $107.02 $107.02 $107.02 15,443
2023-10-26 $107.23 $107.23 $106.99 $106.99 $106.99 67,326
2023-10-25 $107.19 $107.80 $106.96 $107.80 $107.80 12,562
2023-10-24 $107.17 $107.29 $106.94 $106.94 $106.94 52,528
2023-10-23 $107.05 $107.22 $107.05 $107.20 $107.20 10,297
2023-10-20 $107.02 $107.06 $107.02 $107.06 $107.06 32,401
2023-10-19 $107.01 $107.13 $106.74 $106.74 $106.74 53,192
2023-10-18 $107.06 $107.07 $106.95 $106.95 $106.95 8,681
2023-10-17 $107.05 $107.05 $106.82 $107.02 $107.02 42,932
2023-10-16 $106.80 $106.80 $106.80 $106.80 $106.80 23,815
2023-10-13 $107.03 $107.03 $106.79 $106.80 $106.80 54,858
2023-10-12 $106.89 $106.89 $106.77 $106.77 $106.77 10,029
2023-10-11 $106.97 $106.97 $106.85 $106.85 $106.85 19,942
2023-10-10 $106.95 $107.08 $106.50 $106.72 $106.72 20,816
2023-10-09 $106.95 $107.06 $106.82 $107.06 $107.06 22,728
2023-10-06 $106.91 $107.04 $106.79 $107.04 $107.04 76,269
2023-10-05 $106.79 $106.91 $106.67 $106.86 $106.86 18,684
2023-10-04 $106.85 $106.98 $106.62 $106.78 $106.78 34,662
2023-10-03 $106.71 $107.01 $106.60 $106.60 $106.60 71,039
2023-10-02 $106.83 $106.83 $106.60 $106.60 $106.60 38,665
2023-09-29 $106.74 $106.77 $106.58 $106.74 $106.74 15,105
2023-09-28 $106.79 $106.79 $106.56 $106.56 $106.56 29,039
2023-09-27 $106.75 $106.75 $106.51 $106.51 $106.51 30,884
2023-09-26 $106.61 $106.73 $106.51 $106.51 $106.51 64,272
2023-09-25 $106.61 $106.84 $106.50 $106.84 $106.84 49,863
2023-09-22 $106.59 $106.71 $106.48 $106.67 $106.67 55,918
2023-09-21 $106.57 $106.57 $106.46 $106.46 $106.46 4,091
2023-09-20 $106.65 $106.77 $106.42 $106.77 $106.77 20,999
2023-09-19 $106.56 $106.63 $106.40 $106.40 $106.40 15,886
2023-09-18 $106.49 $106.72 $106.38 $106.38 $106.38 19,459
2023-09-15 $106.59 $106.59 $106.38 $106.38 $106.38 42,381
2023-09-14 $106.47 $106.47 $106.36 $106.36 $106.36 5,054
2023-09-13 $106.55 $106.55 $106.41 $106.45 $106.45 1,892
2023-09-12 $106.46 $106.53 $106.30 $106.30 $106.30 107,453
2023-09-11 $106.39 $106.51 $106.27 $106.27 $106.27 11,413
2023-09-08 $106.30 $106.44 $106.30 $106.44 $106.44 12,691
2023-09-07 $106.35 $106.58 $106.25 $106.25 $106.25 11,753
2023-09-06 $106.39 $106.41 $106.17 $106.17 $106.17 29,403
2023-09-05 $106.31 $106.36 $106.18 $106.18 $106.18 9,916
2023-09-01 $106.34 $106.34 $106.16 $106.16 $106.16 28,054
2023-08-31 $106.32 $106.32 $106.27 $106.31 $106.31 24,481
2023-08-30 $106.21 $106.38 $106.10 $106.10 $106.10 16,684
2023-08-29 $106.29 $106.43 $106.07 $106.43 $106.43 37,121
2023-08-28 $106.01 $106.36 $105.99 $106.36 $106.36 37,037
2023-08-25 $106.22 $106.32 $106.04 $106.04 $106.04 17,008
2023-08-24 $106.15 $106.15 $106.04 $106.04 $106.04 14,608
2023-08-23 $106.11 $106.23 $106.09 $106.09 $106.09 20,179
2023-08-22 $106.14 $106.29 $106.11 $106.11 $106.11 11,758
2023-08-21 $106.13 $106.31 $106.13 $106.31 $106.31 17,837
2023-08-18 $106.17 $106.17 $106.05 $106.05 $106.05 5,688
2023-08-17 $106.12 $106.17 $105.94 $105.94 $105.94 7,903
2023-08-16 $106.08 $106.26 $106.01 $106.26 $106.26 132,451
2023-08-15 $106.09 $106.20 $105.86 $105.86 $105.86 21,592
2023-08-14 $105.95 $106.19 $105.84 $106.19 $106.19 8,709
2023-08-11 $105.95 $106.18 $105.60 $106.18 $106.18 36,881
2023-08-10 $105.93 $106.19 $105.81 $106.12 $106.12 37,341
2023-08-09 $106.01 $106.12 $105.65 $106.12 $106.12 35,086
2023-08-08 $105.87 $105.99 $105.76 $105.78 $105.78 16,928
2023-08-07 $105.99 $105.99 $105.75 $105.95 $105.95 44,685
2023-08-04 $105.85 $106.15 $105.85 $106.08 $106.08 24,850
2023-08-03 $105.95 $106.06 $105.83 $106.06 $106.06 29,160
2023-08-02 $105.79 $105.79 $105.79 $105.79 $105.79 153,427
2023-08-01 $105.77 $106.01 $105.66 $106.01 $106.01 9,969
2023-07-31 $105.75 $105.98 $105.75 $105.90 $105.90 64,221
2023-07-28 $105.73 $105.85 $105.62 $105.75 $105.75 39,922
2023-07-27 $105.76 $105.94 $105.71 $105.94 $105.94 13,216
2023-07-26 $105.67 $105.79 $105.67 $105.79 $105.79 1,015
2023-07-25 $105.67 $105.79 $105.67 $105.67 $105.67 22,185
2023-07-24 $105.65 $105.77 $105.64 $105.77 $105.77 13,465
2023-07-21 $105.75 $105.88 $105.65 $105.88 $105.88 16,326
2023-07-20 $105.68 $105.68 $105.67 $105.67 $105.67 7,773
2023-07-19 $105.57 $105.82 $105.46 $105.82 $105.82 11,062
2023-07-18 $105.69 $105.69 $105.55 $105.69 $105.69 37,653
2023-07-17 $105.60 $105.65 $105.44 $105.44 $105.44 96,178
2023-07-14 $105.67 $105.67 $105.41 $105.41 $105.41 2,640
2023-07-13 $105.65 $105.65 $105.65 $105.65 $105.65 1,498
2023-07-12 $105.59 $105.63 $105.47 $105.63 $105.63 11,142
2023-07-11 $105.45 $105.57 $105.34 $105.34 $105.34 407,351
2023-07-10 $105.55 $105.57 $105.32 $105.32 $105.32 14,418
2023-07-07 $105.43 $105.55 $105.43 $105.55 $105.55 29,301
2023-07-06 $105.39 $105.53 $105.26 $105.28 $105.28 32,763
2023-07-05 $105.35 $105.49 $105.26 $105.26 $105.26 33,132
2023-07-03 $105.35 $106.00 $105.35 $105.58 $105.58 9,300
2023-06-30 $105.37 $105.50 $105.33 $105.36 $105.36 17,562
2023-06-29 $105.44 $105.44 $105.20 $105.40 $105.40 14,546
2023-06-28 $105.27 $105.27 $105.27 $105.27 $105.27 1,109
2023-06-27 $105.32 $105.34 $105.16 $105.16 $105.16 104,131
2023-06-26 $105.37 $105.38 $105.13 $105.13 $105.13 1,418
2023-06-23 $105.30 $105.46 $105.25 $105.46 $105.46 54,058
2023-06-22 $105.35 $105.35 $105.10 $105.10 $105.10 12,021
2023-06-21 $105.29 $105.35 $104.90 $105.30 $105.30 75,680
2023-06-20 $105.17 $105.45 $104.89 $104.89 $104.89 32,860
2023-06-16 $105.15 $105.27 $105.15 $105.27 $105.27 11,984
2023-06-15 $105.13 $105.25 $105.13 $105.25 $105.25 6,944
2023-06-14 $105.21 $105.48 $104.81 $104.81 $104.81 19,897
2023-06-13 $105.07 $105.45 $105.06 $105.45 $105.45 10,495
2023-06-12 $105.09 $105.44 $105.09 $105.44 $105.44 31,969
2023-06-09 $105.03 $105.12 $105.03 $105.08 $105.08 5,015
2023-06-08 $105.01 $105.42 $104.97 $105.21 $105.21 91,292
2023-06-07 $104.97 $105.38 $104.96 $105.38 $105.38 29,511
2023-06-06 $104.95 $104.95 $104.69 $104.69 $104.69 2,998
2023-06-05 $104.91 $105.00 $104.91 $105.00 $105.00 969
2023-06-02 $104.96 $104.98 $104.96 $104.98 $104.98 7,051
2023-06-01 $105.03 $105.03 $104.89 $104.89 $104.89 919
2023-05-31 $104.70 $104.84 $104.59 $104.59 $104.59 2,013
2023-05-30 $104.85 $104.97 $104.58 $104.58 $104.58 2,922
2023-05-26 $104.93 $104.95 $104.93 $104.95 $104.95 77,615
2023-05-25 $104.81 $104.81 $104.74 $104.74 $104.74 16,519
2023-05-24 $104.91 $104.91 $104.79 $104.79 $104.79 10,092
2023-05-23 $104.89 $104.93 $104.50 $104.50 $104.50 44,944
2023-05-22 $104.72 $104.77 $104.72 $104.77 $104.77 24,472
2023-05-19 $104.87 $104.89 $104.75 $104.77 $104.77 60,736
2023-05-18 $104.89 $105.15 $104.49 $104.50 $104.50 18,488
2023-05-17 $104.73 $105.12 $104.73 $105.12 $105.12 1,767
2023-05-16 $104.85 $104.85 $104.46 $104.46 $104.46 7,721
2023-05-15 $104.73 $105.11 $104.73 $105.11 $105.11 11,252
2023-05-12 $104.78 $105.00 $104.47 $104.47 $104.47 38,822
2023-05-11 $104.73 $104.73 $104.47 $104.47 $104.47 13,919
2023-05-10 $104.77 $105.25 $104.39 $104.41 $104.41 13,556
2023-05-09 $104.63 $104.75 $104.36 $104.36 $104.36 7,411
2023-05-08 $105.05 $105.05 $104.31 $104.34 $104.34 2,007
2023-05-05 $104.33 $104.33 $104.33 $104.33 $104.33 1,677
2023-05-04 $104.75 $105.03 $104.63 $104.90 $104.90 16,613
2023-05-03 $104.59 $104.98 $104.56 $104.98 $104.98 30,842
2023-05-02 $104.64 $104.69 $104.29 $104.29 $104.29 19,552
2023-05-01 $105.03 $105.03 $104.28 $104.28 $104.28 3,584
2023-04-28 $104.74 $104.74 $104.31 $104.31 $104.31 22,404
2023-04-27 $104.69 $104.95 $104.29 $104.29 $104.29 6,158
2023-04-26 $104.53 $104.59 $104.53 $104.59 $104.59 32,556
2023-04-25 $104.51 $104.70 $104.24 $104.24 $104.24 114,746
2023-04-24 $104.54 $104.70 $104.52 $104.52 $104.52 38,182
2023-04-21 $104.49 $104.61 $104.47 $104.61 $104.61 2,471
2023-04-20 $104.54 $104.85 $104.54 $104.85 $104.85 3,733
2023-04-19 $104.53 $104.79 $104.40 $104.79 $104.79 11,718
2023-04-18 $104.39 $104.79 $104.12 $104.12 $104.12 7,404
2023-04-17 $104.51 $104.77 $104.51 $104.77 $104.77 3,376
2023-04-14 $104.48 $104.77 $104.13 $104.13 $104.13 8,568
2023-04-13 $104.47 $104.88 $104.46 $104.79 $104.79 767,741
2023-04-12 $104.49 $104.77 $104.49 $104.77 $104.77 28,535
2023-04-11 $104.52 $104.73 $104.35 $104.73 $104.73 4,707
2023-04-10 $104.84 $104.85 $104.84 $104.85 $104.85 12,083
2023-04-06 $104.52 $104.52 $104.46 $104.46 $104.46 2,919
2023-04-05 $104.37 $104.49 $104.37 $104.37 $104.37 21,955
2023-04-04 $104.45 $104.45 $104.01 $104.01 $104.01 17,071
2023-04-03 $104.37 $104.45 $104.01 $104.01 $104.01 11,197
2023-03-31 $104.42 $104.63 $104.25 $104.63 $104.63 57,823
2023-03-30 $104.37 $104.37 $104.25 $104.37 $104.37 444,459
2023-03-29 $104.37 $104.38 $104.25 $104.29 $104.29 57,357
2023-03-28 $104.33 $104.33 $104.21 $104.28 $104.28 4,582
2023-03-27 $104.36 $104.36 $104.36 $104.36 $104.36 2,699
2023-03-24 $104.37 $104.45 $104.15 $104.15 $104.15 12,960
2023-03-23 $104.36 $104.57 $104.28 $104.57 $104.57 4,710
2023-03-22 $104.23 $104.23 $104.11 $104.23 $104.23 316,992
2023-03-21 $104.23 $104.49 $104.12 $104.12 $104.12 444,070
2023-03-20 $104.25 $104.25 $104.25 $104.25 $104.25 51
2023-03-17 $104.21 $104.25 $104.09 $104.25 $104.25 88,233
2023-03-16 $104.16 $104.45 $104.07 $104.17 $104.17 46,098
2023-03-15 $104.12 $104.21 $104.12 $104.21 $104.21 24,381
2023-03-14 $104.10 $104.37 $103.73 $104.37 $104.37 31,177
2023-03-13 $104.13 $104.13 $103.99 $104.11 $104.11 6,387
2023-03-10 $103.83 $104.21 $103.83 $103.95 $103.95 51,245
2023-03-09 $103.77 $104.15 $103.77 $104.15 $104.15 25,338
2023-03-08 $103.85 $104.11 $103.47 $103.86 $103.86 54,087
2023-03-07 $103.82 $103.82 $103.82 $103.82 $103.82 1,237
2023-03-06 $103.80 $104.16 $103.51 $104.15 $104.15 3,302
2023-03-03 $103.43 $103.43 $103.43 $103.43 $103.43 4,002
2023-03-02 $103.43 $103.43 $103.43 $103.43 $103.43 32
2023-03-01 $103.81 $103.81 $103.43 $103.43 $103.43 6,773
2023-02-28 $103.81 $104.07 $103.81 $104.07 $104.07 4,680
2023-02-27 $103.79 $104.05 $103.40 $103.80 $103.80 28,396
2023-02-24 $103.65 $103.77 $103.65 $103.77 $103.77 6,088
2023-02-23 $103.63 $104.03 $103.37 $104.03 $104.03 9,919
2023-02-22 $103.61 $103.97 $103.61 $103.97 $103.97 15,332
2023-02-21 $103.71 $103.71 $103.71 $103.71 $103.71 6,131
2023-02-17 $103.69 $103.69 $103.30 $103.30 $103.30 1,789
2023-02-16 $103.67 $103.98 $103.30 $103.95 $103.95 40,519
2023-02-15 $103.58 $103.58 $102.07 $102.07 $102.07 5,628
2023-02-14 $103.51 $103.91 $103.51 $103.91 $103.91 14,478
2023-02-13 $103.50 $103.63 $103.50 $103.63 $103.63 3,963
2023-02-10 $103.61 $103.61 $103.23 $103.23 $103.23 5,745
2023-02-09 $103.61 $103.85 $103.54 $103.85 $103.85 1,379
2023-02-08 $103.47 $103.47 $103.19 $103.19 $103.19 6,210
2023-02-07 $103.50 $103.74 $103.50 $103.74 $103.74 2,237
2023-02-06 $103.57 $103.83 $103.45 $103.83 $103.83 58,002
2023-02-03 $103.44 $103.44 $103.19 $103.19 $103.19 3,350
2023-02-02 $103.51 $103.84 $103.45 $103.84 $103.84 35,484
2023-02-01 $103.53 $103.79 $103.15 $103.79 $103.79 5,793
2023-01-31 $103.51 $103.51 $103.44 $103.46 $103.46 87,449
2023-01-30 $103.42 $104.13 $103.40 $104.13 $104.13 11,066
2023-01-27 $103.54 $103.54 $103.32 $103.32 $103.32 5,501
2023-01-26 $103.35 $103.42 $103.09 $103.09 $103.09 8,968
2023-01-25 $103.43 $103.45 $103.05 $103.05 $103.05 104,908
2023-01-24 $103.43 $103.75 $103.03 $103.75 $103.75 15,422
2023-01-23 $103.36 $103.41 $103.03 $103.03 $103.03 9,171
2023-01-20 $103.41 $103.41 $103.36 $103.36 $103.36 13,625
2023-01-19 $103.29 $103.67 $103.29 $103.67 $103.67 19,145
2023-01-18 $102.99 $102.99 $102.99 $102.99 $102.99 42,178
2023-01-17 $103.25 $103.36 $103.25 $103.26 $103.26 12,314
2023-01-13 $103.21 $103.33 $103.20 $103.33 $103.33 22,898
2023-01-12 $103.17 $103.17 $102.88 $102.88 $102.88 1,029
2023-01-11 $103.13 $103.13 $102.85 $102.85 $102.85 66,489
2023-01-10 $103.26 $103.95 $103.13 $103.95 $103.95 28,926
2023-01-09 $103.13 $103.13 $103.13 $103.13 $103.13 1,307
2023-01-06 $103.20 $103.20 $103.20 $103.20 $103.20 113
2023-01-05 $102.85 $102.85 $102.85 $102.85 $102.85 150
2023-01-04 $103.16 $103.16 $103.00 $103.00 $103.00 8,090
2023-01-03 $103.06 $103.19 $103.06 $103.07 $103.07 1,923
2022-12-30 $103.17 $103.17 $103.17 $103.17 $103.17 4
2022-12-29 $103.19 $103.19 $103.17 $103.17 $103.17 9,872
2022-12-28 $103.15 $103.15 $103.01 $103.15 $103.15 98,744
2022-12-27 $103.14 $103.14 $103.14 $103.14 $103.14 73
2022-12-23 $103.81 $103.81 $103.05 $103.14 $103.14 6,266
2022-12-22 $103.09 $103.35 $103.09 $103.35 $103.35 73,724
2022-12-21 $103.00 $103.33 $103.00 $103.04 $103.04 17,332
2022-12-20 $103.00 $103.00 $102.65 $102.65 $102.65 98,662
2022-12-19 $102.90 $103.31 $102.65 $103.31 $103.31 3,105
2022-12-16 $103.01 $103.04 $102.91 $102.91 $102.91 19,568
2022-12-15 $102.89 $103.27 $102.89 $103.00 $103.00 146,553
2022-12-14 $102.85 $102.97 $102.85 $102.97 $102.97 62,135
2022-12-13 $102.83 $103.11 $102.67 $102.67 $102.67 24,801
2022-12-12 $102.93 $103.10 $102.80 $103.10 $103.10 4,269
2022-12-09 $102.81 $102.86 $102.65 $102.65 $102.65 7,097
2022-12-08 $102.91 $102.91 $102.61 $102.61 $102.61 13,086
2022-12-07 $102.82 $103.50 $102.00 $103.50 $103.50 7,667
2022-12-06 $102.80 $102.89 $101.50 $102.85 $102.85 14,187
2022-12-05 $102.83 $102.85 $102.71 $102.71 $102.71 25,115
2022-12-02 $102.76 $102.76 $102.76 $102.76 $102.76 9,110
2022-12-01 $102.64 $102.74 $102.52 $102.52 $102.52 3,853
2022-11-30 $102.60 $102.60 $102.50 $102.50 $102.50 3,358
2022-11-29 $102.75 $102.75 $102.63 $102.75 $102.75 17,110
2022-11-28 $102.76 $103.00 $102.75 $103.00 $103.00 12,116
2022-11-25 $102.52 $102.73 $102.00 $102.00 $102.00 13,467
2022-11-23 $102.69 $102.69 $102.69 $102.69 $102.69 4,421
2022-11-22 $102.67 $102.75 $102.67 $102.75 $102.75 9,781
2022-11-21 $102.65 $102.65 $102.55 $102.61 $102.61 30,087
2022-11-18 $102.53 $103.00 $102.00 $102.00 $102.00 3,479
2022-11-17 $102.49 $102.61 $102.49 $102.61 $102.61 1,510
2022-11-16 $102.56 $102.66 $102.54 $102.66 $102.66 5,404
2022-11-15 $102.25 $102.56 $102.25 $102.56 $102.56 54,342
2022-11-14 $102.59 $102.59 $102.40 $102.40 $102.40 3,418
2022-11-11 $102.50 $102.50 $102.50 $102.50 $102.50 210
2022-11-10 $102.52 $102.59 $102.52 $102.59 $102.59 26,625
2022-11-09 $102.40 $102.48 $102.40 $102.48 $102.48 10,381
2022-11-08 $102.38 $102.65 $102.38 $102.65 $102.65 7,826
2022-11-07 $102.43 $102.43 $102.00 $102.00 $102.00 11,105
2022-11-04 $102.37 $102.44 $102.37 $102.44 $102.44 1,369
2022-11-03 $102.31 $102.45 $102.31 $102.32 $102.32 44,546
2022-11-02 $102.39 $102.45 $102.31 $102.35 $102.35 115,272
2022-11-01 $102.38 $102.38 $102.31 $102.34 $102.34 57,505
2022-10-31 $102.33 $102.39 $102.05 $102.05 $102.05 7,014
2022-10-28 $102.40 $103.00 $102.31 $103.00 $103.00 66,242
2022-10-27 $102.45 $102.45 $102.29 $102.29 $102.29 24,912
2022-10-26 $102.15 $102.15 $102.15 $102.15 $102.15 0
2022-10-25 $102.21 $102.33 $102.15 $102.15 $102.15 11,545
2022-10-24 $102.26 $102.27 $102.16 $102.16 $102.16 124,617
2022-10-21 $102.25 $102.34 $102.25 $102.34 $102.34 8,217
2022-10-20 $102.59 $102.59 $102.07 $102.45 $102.45 34,362
2022-10-19 $102.37 $102.37 $101.80 $101.80 $101.80 8,394
2022-10-18 $102.37 $102.37 $102.37 $102.37 $102.37 36,701
2022-10-17 $102.25 $102.31 $102.25 $102.25 $102.25 20,664
2022-10-14 $102.37 $102.37 $102.22 $102.23 $102.23 4,236
2022-10-13 $102.35 $104.00 $102.32 $104.00 $104.00 408,379
2022-10-12 $102.22 $103.00 $102.22 $102.27 $102.27 24,586
2022-10-11 $102.23 $102.35 $102.07 $102.07 $102.07 167,266
2022-10-10 $102.37 $102.37 $102.32 $102.37 $102.37 16,372
2022-10-07 $102.23 $102.23 $101.80 $101.80 $101.80 2,586
2022-10-06 $102.21 $102.40 $101.96 $102.40 $102.40 821
2022-10-05 $102.07 $102.07 $102.07 $102.07 $102.07 304
2022-10-04 $102.21 $102.21 $102.21 $102.21 $102.21 42,573
2022-10-03 $102.31 $102.50 $101.80 $101.80 $101.80 59,731
2022-09-30 $102.19 $102.31 $102.17 $102.31 $102.31 6,775
2022-09-29 $102.16 $102.20 $102.15 $102.20 $102.20 11,418
2022-09-28 $102.14 $102.55 $101.80 $102.50 $102.50 3,551
2022-09-27 $102.19 $102.65 $101.80 $102.00 $102.00 13,236
2022-09-26 $102.25 $102.26 $102.13 $102.13 $102.13 3,387
2022-09-23 $102.26 $102.26 $102.19 $102.19 $102.19 22,284
2022-09-22 $102.18 $102.32 $102.11 $102.32 $102.32 25,825
2022-09-21 $102.11 $102.11 $102.11 $102.11 $102.11 2,702
2022-09-20 $102.09 $102.35 $102.08 $102.35 $102.35 22,328
2022-09-19 $102.09 $102.09 $102.09 $102.09 $102.09 25
2022-09-16 $102.14 $102.14 $102.09 $102.09 $102.09 7,637
2022-09-15 $102.07 $102.15 $101.70 $101.70 $101.70 15,028
2022-09-14 $102.19 $102.19 $102.07 $102.07 $102.07 48,537
2022-09-13 $102.09 $102.55 $102.00 $102.55 $102.55 7,583
2022-09-12 $102.25 $102.50 $102.10 $102.10 $102.10 3,151
2022-09-09 $101.75 $101.75 $101.75 $101.75 $101.75 186
2022-09-08 $102.25 $102.25 $101.75 $101.75 $101.75 22,170
2022-09-07 $102.23 $102.30 $102.07 $102.07 $102.07 18,671
2022-09-06 $102.10 $102.10 $102.10 $102.10 $102.10 74
2022-09-02 $102.12 $102.12 $102.10 $102.10 $102.10 1,483
2022-09-01 $102.08 $102.09 $102.08 $102.09 $102.09 4,765
2022-08-31 $102.21 $102.23 $102.08 $102.23 $102.23 5,524
2022-08-30 $102.13 $102.13 $102.09 $102.09 $102.09 2,152
2022-08-29 $102.00 $102.24 $101.70 $101.70 $101.70 17,767
2022-08-26 $102.11 $102.23 $101.75 $101.90 $101.90 12,015
2022-08-25 $102.07 $102.21 $101.90 $101.90 $101.90 36,545
2022-08-24 $102.21 $102.21 $102.08 $102.16 $102.16 7,272
2022-08-23 $102.06 $102.21 $102.06 $102.16 $102.16 41,976
2022-08-22 $102.02 $102.02 $101.75 $101.75 $101.75 1,621
2022-08-19 $102.06 $102.20 $101.80 $101.80 $101.80 4,352
2022-08-18 $102.18 $102.20 $102.05 $102.20 $102.20 40,082
2022-08-17 $102.02 $102.16 $102.02 $102.15 $102.15 555,949
2022-08-16 $102.18 $102.18 $102.17 $102.17 $102.17 5,437
2022-08-15 $102.15 $102.16 $102.15 $102.16 $102.16 3,566
2022-08-12 $102.02 $102.15 $102.02 $102.15 $102.15 970
2022-08-11 $102.13 $102.35 $101.98 $102.35 $102.35 2,339
2022-08-10 $102.14 $102.14 $101.90 $101.90 $101.90 1,511
2022-08-09 $101.97 $102.06 $101.70 $101.70 $101.70 11,005
2022-08-08 $102.20 $102.20 $102.20 $102.20 $102.20 44
2022-08-05 $102.20 $102.20 $102.20 $102.20 $102.20 610
2022-08-04 $101.96 $102.12 $101.96 $101.97 $101.97 12,062
2022-08-03 $101.95 $101.95 $101.94 $101.94 $101.94 8,396
2022-08-02 $101.97 $101.97 $101.97 $101.97 $101.97 1,309
2022-08-01 $102.12 $102.12 $101.96 $102.09 $102.09 4,761
2022-07-29 $101.96 $102.10 $101.70 $101.70 $101.70 2,495
2022-07-28 $101.94 $102.07 $101.60 $101.60 $101.60 12,564
2022-07-27 $102.04 $102.04 $101.91 $101.91 $101.91 2,361
2022-07-26 $101.91 $102.03 $101.70 $101.70 $101.70 126,767
2022-07-25 $102.03 $102.05 $101.91 $101.91 $101.91 15,753
2022-07-22 $101.91 $102.03 $101.75 $101.75 $101.75 12,205
2022-07-21 $101.92 $101.92 $101.70 $101.70 $101.70 1,091
2022-07-20 $101.86 $101.99 $101.70 $101.80 $101.80 3,299
2022-07-19 $101.99 $101.99 $101.60 $101.60 $101.60 15,103
2022-07-18 $101.87 $102.20 $101.80 $102.20 $102.20 7,570
2022-07-15 $101.99 $102.02 $101.86 $101.86 $101.86 14,110
2022-07-14 $101.85 $101.96 $101.50 $101.70 $101.70 5,132
2022-07-13 $101.87 $101.99 $101.65 $101.80 $101.80 642,085
2022-07-12 $101.94 $101.94 $101.94 $101.94 $101.94 1,563
2022-07-11 $102.04 $102.30 $101.89 $102.30 $102.30 2,846
2022-07-08 $102.04 $102.04 $101.70 $101.70 $101.70 1,695
2022-07-07 $102.04 $102.04 $101.70 $101.70 $101.70 11,946
2022-07-06 $101.91 $102.35 $101.88 $102.35 $102.35 180,826
2022-07-05 $101.92 $102.55 $101.80 $101.80 $101.80 10,838
2022-07-01 $102.05 $102.05 $101.70 $101.70 $101.70 14,655
2022-06-30 $101.89 $101.90 $101.70 $101.70 $101.70 18,959
2022-06-29 $102.00 $102.20 $101.65 $102.20 $102.20 4,002
2022-06-28 $101.87 $102.00 $101.60 $101.70 $101.70 26,614
2022-06-27 $102.00 $102.00 $101.87 $101.87 $101.87 3,885
2022-06-24 $102.00 $102.20 $101.70 $101.70 $101.70 1,700
2022-06-23 $102.02 $102.10 $101.65 $101.76 $101.76 14,651
2022-06-22 $101.98 $101.98 $101.65 $101.76 $101.76 2,618
2022-06-21 $101.88 $101.88 $101.65 $101.88 $101.88 12,456
2022-06-17 $101.82 $101.82 $101.70 $101.70 $101.70 4,240
2022-06-16 $101.75 $101.75 $101.55 $101.55 $101.55 1,722
2022-06-15 $101.90 $101.90 $101.65 $101.65 $101.65 27,579
2022-06-14 $101.86 $102.20 $101.65 $101.80 $101.80 55,374
2022-06-13 $101.89 $102.05 $101.87 $102.05 $102.05 4,248
2022-06-10 $102.10 $102.10 $101.70 $101.95 $101.95 9,191
2022-06-09 $102.10 $102.50 $101.80 $102.50 $102.50 6,641
2022-06-08 $101.96 $101.96 $101.80 $101.80 $101.80 1,518
2022-06-07 $102.12 $102.12 $101.96 $102.02 $102.02 22,002
2022-06-06 $101.99 $102.25 $101.94 $102.04 $102.04 271,092
2022-06-03 $102.20 $102.40 $101.80 $101.80 $101.80 762
2022-06-02 $102.20 $102.20 $101.80 $102.20 $102.20 14,504
2022-06-01 $102.13 $102.13 $101.90 $101.90 $101.90 30,572
2022-05-31 $102.14 $102.20 $102.06 $102.06 $102.06 4,389
2022-05-27 $102.01 $102.14 $102.01 $102.07 $102.07 47,834
2022-05-26 $102.12 $102.14 $102.07 $102.07 $102.07 108,378
2022-05-25 $102.12 $102.12 $101.80 $101.80 $101.80 316,877
2022-05-24 $101.99 $102.45 $101.98 $102.00 $102.00 5,126
2022-05-23 $102.11 $102.12 $102.04 $102.04 $102.04 6,895
2022-05-20 $102.10 $102.10 $101.70 $102.04 $102.04 63,522
2022-05-19 $101.97 $102.10 $101.80 $101.85 $101.85 38,373
2022-05-18 $102.08 $102.20 $101.80 $101.80 $101.80 5,107
2022-05-17 $101.95 $102.20 $101.95 $102.10 $102.10 14,980
2022-05-16 $102.10 $102.20 $102.02 $102.20 $102.20 4,185
2022-05-13 $101.97 $102.25 $101.80 $102.25 $102.25 31,433
2022-05-12 $102.10 $102.20 $101.95 $102.20 $102.20 75,416
2022-05-11 $102.10 $102.20 $101.85 $101.85 $101.85 3,862
2022-05-10 $102.08 $102.20 $101.70 $101.85 $101.85 9,842
2022-05-09 $101.92 $102.05 $101.70 $101.99 $101.99 17,368
2022-05-06 $101.88 $102.20 $101.85 $101.90 $101.90 6,483
2022-05-05 $101.90 $101.91 $101.90 $101.91 $101.91 3,371
2022-05-04 $102.02 $102.02 $101.80 $101.80 $101.80 9,193
2022-05-03 $102.04 $102.04 $101.90 $101.91 $101.91 14,355
2022-05-02 $102.05 $102.25 $101.85 $101.95 $101.95 97,108
2022-04-29 $101.91 $101.91 $101.91 $101.91 $101.91 3,913
2022-04-28 $101.85 $102.20 $101.70 $101.70 $101.70 27,642
2022-04-27 $102.04 $102.04 $101.90 $101.90 $101.90 36,867
2022-04-26 $102.04 $102.20 $101.91 $102.03 $102.03 2,344
2022-04-25 $102.04 $102.04 $101.70 $102.03 $102.03 2,344
2022-04-22 $101.89 $101.91 $101.70 $101.70 $101.70 18,110
2022-04-21 $101.91 $102.25 $101.90 $102.20 $102.20 12,040
2022-04-20 $101.90 $102.03 $101.70 $101.70 $101.70 2,264
2022-04-19 $102.04 $102.04 $101.90 $101.90 $101.90 17,092
2022-04-18 $102.20 $102.20 $101.70 $102.05 $102.05 10,399
2022-04-14 $102.06 $102.20 $101.90 $102.20 $102.20 12,301
2022-04-13 $102.04 $102.05 $102.04 $102.05 $102.05 2,378
2022-04-12 $101.89 $102.20 $101.89 $101.90 $101.90 4,313
2022-04-11 $102.02 $102.25 $101.89 $102.25 $102.25 2,672
2022-04-08 $102.04 $102.10 $101.88 $102.10 $102.10 8,846
2022-04-07 $102.02 $102.04 $101.70 $101.70 $101.70 27,588
2022-04-06 $101.45 $102.20 $101.45 $101.90 $101.90 50,072
2022-04-05 $101.91 $102.25 $101.91 $102.20 $102.20 4,626
2022-04-04 $102.04 $102.30 $101.85 $101.85 $101.85 12,894
2022-04-01 $101.90 $102.25 $101.88 $101.93 $101.93 20,014
2022-03-31 $102.03 $102.04 $101.70 $101.90 $101.90 3,814
2022-03-30 $102.03 $102.20 $101.90 $101.96 $101.96 6,978
2022-03-29 $102.03 $102.20 $101.90 $101.96 $101.96 17,122
2022-03-28 $101.94 $101.94 $101.94 $101.94 $101.94 1,301
2022-03-25 $102.05 $102.05 $101.87 $101.98 $101.98 17,310
2022-03-24 $102.06 $102.06 $102.00 $102.00 $102.00 68,227
2022-03-23 $102.06 $102.25 $101.70 $101.88 $101.88 6,233
2022-03-22 $102.06 $102.06 $101.70 $101.96 $101.96 10,868
2022-03-21 $102.02 $102.20 $101.93 $102.08 $102.08 1,539
2022-03-18 $102.08 $102.08 $102.07 $102.08 $102.08 1,539
2022-03-17 $102.08 $102.08 $101.75 $101.75 $101.75 1,362
2022-03-16 $102.02 $102.08 $101.92 $101.92 $101.92 4,797
2022-03-15 $102.08 $102.08 $101.70 $101.70 $101.70 2,591
2022-03-14 $102.08 $102.30 $101.70 $102.30 $102.30 5,179
2022-03-11 $102.00 $102.00 $102.00 $102.00 $102.00 9,409
2022-03-10 $101.97 $102.35 $101.80 $102.35 $102.35 4,689
2022-03-09 $101.97 $102.03 $101.90 $101.90 $101.90 15,891
2022-03-08 $102.09 $102.30 $101.80 $102.30 $102.30 2,253
2022-03-07 $101.97 $101.97 $101.75 $101.75 $101.75 1,436
2022-03-04 $101.80 $101.80 $101.80 $101.80 $101.80 242
2022-03-03 $101.97 $101.97 $101.80 $101.80 $101.80 983
2022-03-02 $101.96 $102.20 $101.96 $102.20 $102.20 15,978
2022-03-01 $102.09 $102.20 $101.97 $102.20 $102.20 3,432
2022-02-28 $101.97 $102.20 $101.97 $102.04 $102.04 1,890
2022-02-25 $102.08 $102.08 $101.90 $102.00 $102.00 38,071
2022-02-24 $102.08 $102.08 $101.80 $101.80 $101.80 12,103
2022-02-23 $102.05 $102.20 $101.90 $101.90 $101.90 23,345
2022-02-22 $101.95 $102.20 $101.85 $102.20 $102.20 8,503
2022-02-18 $102.08 $102.08 $101.85 $101.85 $101.85 99,851
2022-02-17 $102.08 $102.30 $101.93 $102.30 $102.30 54,447
2022-02-16 $101.92 $102.06 $101.92 $102.06 $102.06 9,715
2022-02-15 $102.03 $102.03 $101.80 $101.80 $101.80 8,650
2022-02-14 $102.06 $102.25 $101.80 $101.80 $101.80 370,998
2022-02-11 $102.04 $102.30 $101.90 $102.30 $102.30 45,121
2022-02-10 $102.08 $102.30 $101.93 $102.30 $102.30 36,466
2022-02-09 $102.10 $102.10 $102.01 $102.01 $102.01 3,427
2022-02-08 $102.07 $102.08 $102.01 $102.01 $102.01 4,509
2022-02-07 $102.07 $102.07 $101.94 $102.01 $102.01 13,192
2022-02-04 $101.97 $102.10 $101.90 $102.01 $102.01 52,367
2022-02-03 $102.11 $102.30 $101.90 $102.04 $102.04 154,641
2022-02-02 $102.12 $102.30 $102.11 $102.30 $102.30 2,357
2022-02-01 $102.12 $102.35 $101.98 $102.35 $102.35 96,511
2022-01-31 $102.12 $102.35 $101.98 $102.35 $102.35 7,626
2022-01-28 $102.06 $102.35 $99.22 $102.35 $102.35 26,172
2022-01-27 $101.99 $102.30 $101.60 $101.60 $101.60 4,597
2022-01-26 $102.14 $102.30 $102.06 $102.30 $102.30 15,170
2022-01-25 $102.01 $102.15 $101.80 $102.15 $102.15 12,523
2022-01-24 $102.01 $103.00 $102.01 $103.00 $103.00 35,255
2022-01-21 $102.06 $102.14 $102.00 $102.00 $102.00 9,116
2022-01-20 $102.13 $102.30 $102.08 $102.08 $102.08 7,171
2022-01-19 $102.14 $102.30 $101.90 $102.00 $102.00 10,631
2022-01-18 $102.14 $102.14 $102.00 $102.00 $102.00 10,631
2022-01-14 $102.15 $102.30 $101.90 $102.30 $102.30 1,148
2022-01-13 $102.16 $102.30 $102.01 $102.30 $102.30 22,435
2022-01-12 $102.03 $102.30 $102.00 $102.00 $102.00 7,912
2022-01-11 $102.35 $102.35 $101.90 $102.00 $102.00 13,403
2022-01-10 $102.16 $102.16 $102.01 $102.01 $102.01 20,417
2022-01-07 $102.16 $102.16 $101.85 $101.85 $101.85 10,580
2022-01-06 $102.16 $102.30 $101.90 $101.90 $101.90 7,189
2022-01-05 $102.02 $102.16 $102.02 $102.16 $102.16 19,203
2022-01-04 $102.10 $102.35 $102.00 $102.00 $102.00 3,017
2022-01-03 $102.22 $102.55 $101.85 $101.85 $101.85 1,004
2021-12-31 $102.35 $102.35 $102.35 $102.35 $102.35 275
2021-12-30 $102.16 $102.19 $101.90 $101.90 $101.90 21,667
2021-12-29 $102.13 $102.14 $102.06 $102.13 $102.13 7,700
2021-12-28 $102.12 $102.25 $102.12 $102.25 $102.25 1,242
2021-12-27 $102.20 $102.25 $102.20 $102.25 $102.25 16,193
2021-12-23 $102.15 $102.15 $102.11 $102.11 $102.11 14,676
2021-12-22 $102.16 $102.35 $102.00 $102.08 $102.08 30,008
2021-12-21 $102.16 $102.35 $102.16 $102.20 $102.20 25,742
2021-12-20 $102.00 $102.16 $102.00 $102.01 $102.01 23,203
2021-12-17 $102.03 $102.35 $101.90 $102.35 $102.35 3,323
2021-12-16 $102.03 $102.35 $102.02 $102.35 $102.35 40,160
2021-12-15 $102.16 $102.16 $102.16 $102.16 $102.16 432
2021-12-14 $102.02 $102.35 $102.02 $102.35 $102.35 4,620
2021-12-13 $102.03 $102.35 $102.01 $102.01 $102.01 121,594
2021-12-10 $102.03 $102.15 $101.90 $101.90 $101.90 3,544
2021-12-09 $102.15 $102.35 $102.15 $102.35 $102.35 2,654
2021-12-08 $102.16 $102.35 $102.00 $102.01 $102.01 97,272
2021-12-07 $102.16 $102.16 $102.01 $102.01 $102.01 17,473
2021-12-06 $102.10 $102.35 $102.10 $102.35 $102.35 1,013
2021-12-03 $102.16 $102.16 $102.03 $102.03 $102.03 21,486
2021-12-02 $102.16 $102.16 $101.90 $102.01 $102.01 6,640
2021-12-01 $102.16 $102.16 $101.60 $101.60 $101.60 1,606
2021-11-30 $102.02 $102.35 $102.02 $102.35 $102.35 5,910
2021-11-29 $102.18 $102.18 $102.02 $102.02 $102.02 5,421
2021-11-26 $102.17 $102.17 $102.05 $102.05 $102.05 9,874
2021-11-24 $102.18 $102.35 $102.02 $102.35 $102.35 2,509
2021-11-23 $102.18 $102.35 $102.02 $102.35 $102.35 9,592
2021-11-22 $102.18 $102.18 $102.01 $102.01 $102.01 7,955
2021-11-19 $102.18 $102.35 $101.95 $101.95 $101.95 3,344
2021-11-18 $102.18 $102.55 $102.04 $102.35 $102.35 4,217
2021-11-17 $102.18 $102.18 $102.05 $102.13 $102.13 40,213
2021-11-16 $102.05 $102.35 $102.01 $102.01 $102.01 8,414
2021-11-15 $102.35 $102.35 $102.35 $102.35 $102.35 2,545
2021-11-12 $102.18 $102.35 $102.01 $102.01 $102.01 24,320
2021-11-11 $102.35 $102.35 $102.01 $102.01 $102.01 6,724
2021-11-10 $102.18 $102.18 $102.01 $102.01 $102.01 21,530
2021-11-09 $102.18 $102.18 $102.12 $102.12 $102.12 4,001
2021-11-08 $102.18 $102.18 $102.01 $102.01 $102.01 32,690
2021-11-05 $102.05 $102.18 $102.05 $102.12 $102.12 20,372
2021-11-04 $102.18 $102.18 $102.12 $102.12 $102.12 2,576
2021-11-03 $102.18 $102.18 $102.01 $102.01 $102.01 92,897
2021-11-02 $102.18 $102.35 $102.01 $102.01 $102.01 8,915
2021-11-01 $102.18 $102.18 $101.77 $102.01 $102.01 8,915
2021-10-29 $102.18 $102.35 $101.75 $101.75 $101.75 8,298
2021-10-28 $102.04 $102.18 $102.01 $102.01 $102.01 16,645
2021-10-27 $102.18 $102.40 $102.01 $102.20 $102.20 6,845
2021-10-26 $102.18 $102.18 $102.02 $102.03 $102.03 1,987
2021-10-25 $102.18 $102.18 $102.00 $102.00 $102.00 1,795
2021-10-22 $102.18 $102.35 $102.18 $102.35 $102.35 1,111
2021-10-21 $102.17 $102.35 $102.04 $102.10 $102.10 10,057
2021-10-20 $102.17 $102.18 $102.17 $102.18 $102.18 3,561
2021-10-19 $102.05 $102.10 $102.04 $102.10 $102.10 14,361
2021-10-18 $102.05 $102.35 $102.05 $102.19 $102.19 797
2021-10-15 $102.18 $102.35 $101.85 $102.35 $102.35 3,142
2021-10-14 $102.18 $102.18 $102.10 $102.18 $102.18 2,099
2021-10-13 $102.05 $102.60 $102.04 $102.60 $102.60 2,058
2021-10-12 $102.05 $102.05 $102.05 $102.05 $102.05 6,665
2021-10-11 $102.17 $102.18 $102.04 $102.18 $102.18 6,281
2021-10-08 $102.17 $102.35 $102.04 $102.35 $102.35 20,707
2021-10-07 $102.18 $102.35 $102.01 $102.35 $102.35 5,077
2021-10-06 $102.18 $102.18 $102.04 $102.04 $102.04 6,426
2021-10-05 $102.17 $102.17 $101.75 $101.75 $101.75 12,844
2021-10-04 $102.18 $102.18 $102.04 $102.18 $102.18 1,253
2021-10-01 $102.05 $102.35 $102.05 $102.35 $102.35 6,594
2021-09-30 $102.18 $102.18 $102.04 $102.10 $102.10 3,113
2021-09-29 $102.00 $102.18 $101.35 $101.35 $101.35 7,280
2021-09-28 $102.05 $102.18 $102.05 $102.18 $102.18 3,619
2021-09-27 $102.18 $102.18 $102.00 $102.13 $102.13 17,121
2021-09-24 $102.18 $102.20 $101.80 $102.20 $102.20 5,734
2021-09-23 $102.17 $102.35 $101.90 $102.12 $102.12 7,416
2021-09-22 $102.05 $102.18 $102.04 $102.11 $102.11 9,562
2021-09-21 $102.18 $102.18 $101.85 $101.95 $101.95 11,524
2021-09-20 $102.18 $102.18 $101.95 $101.95 $101.95 5,803
2021-09-17 $102.04 $102.35 $102.04 $102.35 $102.35 620
2021-09-16 $102.05 $102.05 $101.95 $101.95 $101.95 10,688
2021-09-15 $102.18 $102.18 $102.18 $102.18 $102.18 1,923
2021-09-14 $102.18 $102.20 $101.70 $102.20 $102.20 22,482
2021-09-13 $102.04 $102.18 $102.00 $102.12 $102.12 23,111
2021-09-10 $102.18 $102.18 $101.90 $101.90 $101.90 8,632
2021-09-09 $102.05 $102.35 $102.05 $102.35 $102.35 14,817
2021-09-08 $102.17 $102.35 $102.10 $102.10 $102.10 8,649
2021-09-07 $102.04 $102.18 $102.04 $102.05 $102.05 5,987
2021-09-03 $102.05 $102.18 $101.95 $101.95 $101.95 67,176
2021-09-02 $102.18 $102.35 $102.18 $102.35 $102.35 2,319
2021-09-01 $102.18 $102.35 $102.05 $102.35 $102.35 345,062
2021-08-31 $102.05 $102.30 $102.05 $102.30 $102.30 8,937
2021-08-30 $102.15 $102.60 $101.95 $101.95 $101.95 10,070
2021-08-27 $102.05 $102.18 $102.05 $102.18 $102.18 30,104
2021-08-26 $102.18 $102.20 $102.18 $102.20 $102.20 2,927
2021-08-25 $102.04 $102.40 $102.04 $102.35 $102.35 6,428
2021-08-24 $102.05 $102.05 $102.00 $102.05 $102.05 4,042
2021-08-23 $102.04 $102.04 $102.04 $102.04 $102.04 590
2021-08-20 $102.18 $102.25 $102.04 $102.04 $102.04 29,614
2021-08-19 $102.04 $102.45 $102.00 $102.00 $102.00 173,357
2021-08-18 $102.11 $102.18 $101.95 $101.95 $101.95 37,114
2021-08-17 $102.20 $102.20 $101.95 $101.95 $101.95 772
2021-08-16 $102.18 $102.40 $102.18 $102.40 $102.40 1,207
2021-08-13 $102.18 $102.18 $102.00 $102.14 $102.14 10,515
2021-08-12 $102.18 $102.18 $102.13 $102.13 $102.13 16,283
2021-08-11 $101.85 $101.85 $101.85 $101.85 $101.85 2,363
2021-08-10 $102.18 $102.50 $102.18 $102.50 $102.50 1,303
2021-08-09 $102.18 $102.18 $102.05 $102.05 $102.05 1,519
2021-08-06 $102.18 $102.18 $101.90 $101.90 $101.90 1,462
2021-08-05 $102.18 $102.18 $102.17 $102.17 $102.17 1,318
2021-08-04 $102.05 $102.18 $101.90 $101.90 $101.90 1,689
2021-08-03 $102.05 $102.55 $102.05 $102.55 $102.55 32,465
2021-08-02 $102.18 $102.18 $101.80 $102.16 $102.16 1,097
2021-07-30 $102.18 $102.18 $102.04 $102.18 $102.18 2,382
2021-07-29 $102.18 $102.18 $101.70 $101.70 $101.70 7,707
2021-07-28 $102.04 $102.18 $102.00 $102.13 $102.13 6,703
2021-07-27 $101.05 $102.20 $101.05 $102.20 $102.20 79,099
2021-07-26 $5.16 $5.16 $5.16 $5.16 $5.16 87
2021-07-23 $5.15 $5.16 $5.15 $5.16 $5.16 638,561
2021-07-22 $5.17 $5.17 $5.17 $5.17 $5.17 4,710
2021-07-21 $5.15 $5.17 $5.14 $5.17 $5.17 110,857
2021-07-20 $5.15 $5.16 $5.15 $5.16 $5.16 38,224
2021-07-19 $5.15 $5.16 $5.12 $5.14 $5.14 24,340
2021-07-16 $5.15 $5.16 $5.15 $5.16 $5.16 129,456
2021-07-15 $5.15 $5.16 $5.14 $5.16 $5.16 192,829
2021-07-14 $5.15 $5.16 $5.14 $5.16 $5.16 197,883
2021-07-13 $5.15 $5.16 $5.15 $5.16 $5.16 948,608
2021-07-12 $5.15 $5.16 $5.14 $5.16 $5.16 49,943
2021-07-09 $5.15 $5.16 $5.15 $5.16 $5.16 19,376
2021-07-08 $5.15 $5.15 $5.14 $5.15 $5.15 20,105
2021-07-07 $5.15 $5.16 $5.14 $5.16 $5.16 181,308
2021-07-06 $5.15 $5.16 $5.14 $5.16 $5.16 317,879
2021-07-02 $5.15 $5.16 $5.15 $5.15 $5.15 29,712
2021-07-01 $5.15 $5.16 $5.14 $5.16 $5.16 9,436
2021-06-30 $5.15 $5.16 $5.15 $5.16 $5.16 47,352
2021-06-29 $5.15 $5.16 $5.13 $5.13 $5.13 15,398
2021-06-28 $5.15 $5.16 $5.12 $5.16 $5.16 244,903
2021-06-25 $5.15 $5.16 $5.15 $5.16 $5.16 9,895
2021-06-24 $5.15 $5.16 $5.13 $5.15 $5.15 306,034
2021-06-23 $5.15 $5.16 $5.14 $5.16 $5.16 19,049
2021-06-22 $5.15 $5.16 $5.13 $5.16 $5.16 43,508
2021-06-21 $5.15 $5.16 $5.13 $5.13 $5.13 30,291
2021-06-18 $5.15 $5.16 $5.14 $5.14 $5.14 72,211
2021-06-17 $5.15 $5.15 $5.15 $5.15 $5.15 39,567
2021-06-16 $5.15 $5.16 $5.15 $5.15 $5.15 433,959
2021-06-15 $5.16 $5.16 $5.14 $5.14 $5.14 396,723
2021-06-14 $5.15 $5.16 $5.15 $5.15 $5.15 50,496
2021-06-11 $5.15 $5.16 $5.14 $5.14 $5.14 494,557
2021-06-10 $5.14 $5.16 $5.14 $5.15 $5.15 36,440
2021-06-09 $5.15 $5.16 $5.15 $5.15 $5.15 1,033,574
2021-06-08 $5.15 $5.17 $5.15 $5.15 $5.15 202,741
2021-06-07 $5.15 $5.16 $5.15 $5.16 $5.16 555,422
2021-06-04 $5.15 $5.16 $5.14 $5.14 $5.14 118,097
2021-06-03 $5.15 $5.16 $5.14 $5.14 $5.14 79,470
2021-06-02 $5.15 $5.15 $5.14 $5.14 $5.14 94,735
2021-06-01 $5.15 $5.16 $5.14 $5.14 $5.14 28,572
2021-05-28 $5.15 $5.15 $5.14 $5.14 $5.14 639,246
2021-05-27 $5.15 $5.16 $5.14 $5.14 $5.14 462,949
2021-05-26 $5.15 $5.16 $5.14 $5.16 $5.16 310,293
2021-05-25 $5.15 $5.15 $5.14 $5.14 $5.14 66,066
2021-05-24 $5.15 $5.16 $5.15 $5.16 $5.16 143,891
2021-05-21 $5.15 $5.15 $5.15 $5.15 $5.15 88,081
2021-05-20 $5.15 $5.16 $5.15 $5.15 $5.15 203,492
2021-05-19 $5.15 $5.16 $5.14 $5.16 $5.16 169,305
2021-05-18 $5.15 $5.16 $5.14 $5.14 $5.14 134,041
2021-05-17 $5.15 $5.17 $5.14 $5.16 $5.16 22,390
2021-05-14 $5.15 $5.16 $5.14 $5.16 $5.16 11,665
2021-05-13 $5.15 $5.16 $5.15 $5.15 $5.15 124,449
2021-05-12 $5.15 $5.16 $5.15 $5.15 $5.15 463,316
2021-05-11 $5.15 $5.17 $5.14 $5.15 $5.15 41,634
2021-05-10 $5.15 $5.16 $5.14 $5.14 $5.14 196,108
2021-05-07 $5.15 $5.16 $5.15 $5.16 $5.16 157,397
2021-05-06 $5.15 $5.16 $5.15 $5.16 $5.16 106,820
2021-05-05 $5.15 $5.16 $5.14 $5.16 $5.16 308,104
2021-05-04 $5.15 $5.17 $5.15 $5.17 $5.17 76,079
2021-05-03 $5.17 $5.17 $5.17 $5.17 $5.17 14,461
2021-04-30 $5.15 $5.16 $5.14 $5.16 $5.16 43,735
2021-04-29 $5.15 $5.16 $5.15 $5.16 $5.16 5,421
2021-04-28 $5.15 $5.16 $5.14 $5.16 $5.16 84,114
2021-04-27 $5.15 $5.16 $5.15 $5.16 $5.16 53,057
2021-04-26 $5.15 $5.15 $5.13 $5.15 $5.15 261,059
2021-04-23 $5.15 $5.16 $5.14 $5.15 $5.15 116,272
2021-04-22 $5.15 $5.15 $5.14 $5.15 $5.15 10,962,569
2021-04-21 $5.15 $5.15 $5.14 $5.14 $5.14 26,320
2021-04-20 $5.15 $5.16 $5.14 $5.14 $5.14 98,682
2021-04-19 $5.16 $5.16 $5.15 $5.16 $5.16 83,255
2021-04-16 $5.15 $5.15 $5.14 $5.14 $5.14 3,996,856
2021-04-15 $5.15 $5.15 $5.15 $5.15 $5.15 54,705
2021-04-14 $5.15 $5.16 $5.15 $5.15 $5.15 116,111
2021-04-13 $5.15 $5.16 $5.14 $5.16 $5.16 20,481
2021-04-12 $5.15 $5.16 $5.14 $5.16 $5.16 212,053
2021-04-09 $5.15 $5.16 $5.15 $5.16 $5.16 732,144
2021-04-08 $5.15 $5.16 $5.15 $5.15 $5.15 46,541
2021-04-07 $5.15 $5.17 $5.14 $5.17 $5.17 203,576
2021-04-06 $5.15 $5.16 $5.10 $5.16 $5.16 522,256
2021-04-05 $5.17 $5.25 $5.12 $5.17 $5.17 76,026
2021-04-01 $5.15 $5.15 $5.15 $5.15 $5.15 47,397
2021-03-31 $5.15 $5.15 $5.14 $5.15 $5.15 33,457
2021-03-30 $5.15 $5.17 $5.13 $5.17 $5.17 584,455
2021-03-29 $5.15 $5.19 $5.14 $5.19 $5.19 66,159
2021-03-26 $5.15 $5.15 $5.14 $5.14 $5.14 315,079
2021-03-25 $5.15 $5.16 $5.15 $5.16 $5.16 14,161
2021-03-24 $5.15 $5.17 $5.13 $5.13 $5.13 51,466
2021-03-23 $5.15 $5.16 $5.14 $5.16 $5.16 50,723
2021-03-22 $5.15 $5.17 $5.14 $5.17 $5.17 101,237
2021-03-19 $5.15 $5.15 $5.15 $5.15 $5.15 33,898
2021-03-18 $5.15 $5.17 $5.08 $5.16 $5.16 278,116
2021-03-17 $5.15 $5.15 $5.11 $5.14 $5.14 286,125
2021-03-16 $5.15 $5.17 $5.14 $5.15 $5.15 123,391
2021-03-15 $5.15 $5.15 $5.13 $5.13 $5.13 193,640
2021-03-12 $5.15 $5.16 $5.14 $5.16 $5.16 38,174
2021-03-11 $5.15 $5.15 $5.15 $5.15 $5.15 91,085
2021-03-10 $5.15 $5.16 $5.14 $5.14 $5.14 1,102,756
2021-03-09 $5.15 $5.17 $5.14 $5.16 $5.16 24,176
2021-03-08 $5.15 $5.17 $5.14 $5.17 $5.17 140,837
2021-03-05 $5.15 $5.16 $5.14 $5.16 $5.16 147,765
2021-03-04 $5.15 $5.17 $5.14 $5.16 $5.16 121,653
2021-03-03 $5.15 $5.16 $5.13 $5.16 $5.16 137,379
2021-03-02 $5.15 $5.17 $5.14 $5.14 $5.14 16,314
2021-03-01 $5.15 $5.15 $5.15 $5.15 $5.15 129,365
2021-02-26 $5.14 $5.16 $5.14 $5.14 $5.14 237,379
2021-02-25 $5.15 $5.16 $5.10 $5.14 $5.14 218,271
2021-02-24 $5.15 $5.15 $5.14 $5.14 $5.14 218,271
2021-02-23 $5.15 $5.16 $5.15 $5.16 $5.16 47,918
2021-02-22 $5.15 $5.17 $5.14 $5.16 $5.16 420,671
2021-02-19 $5.15 $5.19 $5.15 $5.19 $5.19 10,323
2021-02-18 $5.15 $5.17 $5.15 $5.17 $5.17 27,980
2021-02-17 $5.15 $5.16 $5.14 $5.14 $5.14 96,724
2021-02-16 $5.15 $5.17 $5.12 $5.17 $5.17 144,293
2021-02-12 $5.15 $5.15 $5.15 $5.15 $5.15 172,349
2021-02-11 $5.15 $5.15 $5.15 $5.15 $5.15 48,601
2021-02-10 $5.15 $5.16 $5.14 $5.15 $5.15 58,908
2021-02-09 $5.15 $5.15 $5.15 $5.15 $5.15 58,908
2021-02-08 $5.15 $5.18 $5.12 $5.18 $5.18 69,082
2021-02-05 $5.15 $5.16 $5.14 $5.16 $5.16 65,422
2021-02-04 $5.15 $5.17 $5.12 $5.15 $5.15 93,166
2021-02-03 $5.15 $5.16 $5.14 $5.15 $5.15 568,760
2021-02-02 $5.15 $5.16 $5.15 $5.16 $5.16 25,666
2021-02-01 $5.15 $5.17 $5.05 $5.14 $5.14 8,444
2021-01-29 $5.15 $5.16 $5.11 $5.15 $5.15 109,786
2021-01-28 $5.15 $5.18 $5.15 $5.16 $5.16 46,021
2021-01-27 $5.15 $5.15 $5.14 $5.15 $5.15 223,553
2021-01-26 $5.15 $5.16 $5.14 $5.16 $5.16 56,849
2021-01-25 $5.15 $5.15 $5.12 $5.12 $5.12 50,404
2021-01-22 $5.15 $5.18 $5.14 $5.16 $5.16 112,045
2021-01-21 $5.15 $5.17 $5.15 $5.17 $5.17 21,026
2021-01-20 $5.15 $5.16 $5.14 $5.16 $5.16 213,245
2021-01-19 $5.15 $5.16 $5.13 $5.14 $5.14 76,292
2021-01-15 $5.15 $5.17 $5.14 $5.16 $5.16 54,353
2021-01-14 $5.15 $5.16 $5.15 $5.16 $5.16 384,156
2021-01-13 $5.15 $5.17 $5.14 $5.14 $5.14 2,651,715
2021-01-12 $5.15 $5.16 $5.13 $5.13 $5.13 14,401
2021-01-11 $5.15 $5.15 $5.14 $5.15 $5.15 249,607
2021-01-08 $5.15 $5.16 $5.15 $5.16 $5.16 102,855
2021-01-07 $5.15 $5.15 $5.13 $5.13 $5.13 103,329
2021-01-06 $5.14 $5.16 $5.14 $5.16 $5.16 78,404
2021-01-05 $5.15 $5.19 $5.14 $5.14 $5.14 6,526
2021-01-04 $5.15 $5.17 $5.14 $5.17 $5.17 22,517
2020-12-31 $5.14 $5.16 $5.13 $5.14 $5.14 916,020
2020-12-30 $5.14 $5.15 $5.14 $5.14 $5.14 1,358,006
2020-12-29 $5.15 $5.17 $5.14 $5.16 $5.16 1,635,073
2020-12-28 $5.16 $5.17 $5.08 $5.15 $5.15 47,303
2020-12-24 $5.16 $5.16 $5.11 $5.11 $5.11 13,909
2020-12-23 $5.15 $5.17 $5.15 $5.15 $5.15 105,975
2020-12-22 $5.15 $5.15 $5.14 $5.14 $5.14 223,398
2020-12-21 $5.14 $5.16 $5.14 $5.14 $5.14 629,507
2020-12-18 $5.15 $5.15 $5.15 $5.15 $5.15 53,405
2020-12-17 $5.14 $5.16 $5.13 $5.15 $5.15 104,249
2020-12-16 $5.15 $5.16 $5.13 $5.15 $5.15 314,911
2020-12-15 $5.15 $5.15 $5.14 $5.14 $5.14 1,600,236
2020-12-14 $5.15 $5.16 $5.15 $5.16 $5.16 694,039
2020-12-11 $5.15 $5.17 $5.14 $5.17 $5.17 404,497
2020-12-10 $5.15 $5.17 $5.15 $5.16 $5.16 78,264
2020-12-09 $5.15 $5.16 $5.14 $5.16 $5.16 74,545
2020-12-08 $5.15 $5.16 $5.14 $5.16 $5.16 65,320
2020-12-07 $5.15 $5.15 $5.15 $5.15 $5.15 7,586
2020-12-04 $5.15 $5.15 $5.15 $5.15 $5.15 32,196
2020-12-03 $5.14 $5.19 $5.14 $5.17 $5.17 590,774
2020-12-02 $5.15 $5.16 $5.15 $5.16 $5.16 28,784
2020-12-01 $5.15 $5.17 $5.14 $5.16 $5.16 3,354,749
2020-11-30 $5.15 $5.17 $5.15 $5.17 $5.17 2,031,520
2020-11-27 $5.15 $5.15 $5.15 $5.15 $5.15 2,005,661
2020-11-25 $5.15 $5.15 $5.13 $5.13 $5.13 87,551
2020-11-24 $5.15 $5.15 $5.15 $5.15 $5.15 26,134
2020-11-23 $5.15 $5.17 $5.12 $5.17 $5.17 83,208
2020-11-20 $5.14 $5.16 $5.14 $5.16 $5.16 176,197
2020-11-19 $5.15 $5.25 $5.14 $5.25 $5.25 105,752
2020-11-18 $5.15 $5.16 $5.14 $5.16 $5.16 7,577
2020-11-17 $5.14 $5.16 $5.13 $5.13 $5.13 19,454
2020-11-16 $5.15 $5.15 $5.14 $5.14 $5.14 7,818
2020-11-13 $5.15 $5.15 $5.14 $5.14 $5.14 35,539
2020-11-12 $5.15 $5.16 $5.14 $5.14 $5.14 14,920
2020-11-11 $5.15 $5.16 $5.13 $5.16 $5.16 88,298
2020-11-10 $5.15 $5.18 $5.13 $5.13 $5.13 7,750
2020-11-09 $5.15 $5.16 $5.14 $5.16 $5.16 205,257
2020-11-06 $5.15 $5.16 $5.14 $5.16 $5.16 15,141
2020-11-05 $5.15 $5.15 $5.15 $5.15 $5.15 3,111
2020-11-04 $5.14 $5.16 $5.14 $5.16 $5.16 6,139
2020-11-03 $5.14 $5.15 $5.12 $5.12 $5.12 19,219
2020-11-02 $5.14 $5.16 $5.14 $5.16 $5.16 56,158
2020-10-30 $5.14 $5.15 $5.14 $5.15 $5.15 159,662
2020-10-29 $5.15 $5.16 $5.13 $5.16 $5.16 402,581
2020-10-28 $5.15 $5.15 $5.12 $5.12 $5.12 293,664
2020-10-27 $5.15 $5.16 $5.14 $5.14 $5.14 708,803
2020-10-26 $5.15 $5.15 $5.14 $5.14 $5.14 40,868
2020-10-23 $5.15 $5.15 $5.14 $5.14 $5.14 26,165
2020-10-22 $5.15 $5.15 $5.14 $5.14 $5.14 15,980
2020-10-21 $5.15 $5.16 $5.14 $5.15 $5.15 648,720
2020-10-20 $5.15 $5.17 $5.14 $5.17 $5.17 40,897
2020-10-19 $5.15 $5.15 $5.15 $5.15 $5.15 2,570
2020-10-16 $5.15 $5.17 $5.15 $5.17 $5.17 20,377
2020-10-15 $5.15 $5.15 $5.15 $5.15 $5.15 10,990
2020-10-14 $5.15 $5.16 $5.14 $5.16 $5.16 208,005
2020-10-13 $5.14 $5.15 $5.13 $5.13 $5.13 14,448
2020-10-12 $5.14 $5.15 $5.14 $5.14 $5.14 6,253
2020-10-09 $5.15 $5.15 $5.14 $5.14 $5.14 282,225
2020-10-08 $5.15 $5.16 $5.08 $5.16 $5.16 21,179
2020-10-07 $5.15 $5.17 $5.12 $5.16 $5.16 66,792
2020-10-06 $5.15 $5.16 $5.14 $5.16 $5.16 40,122
2020-10-05 $5.14 $5.15 $5.14 $5.14 $5.14 50,584
2020-10-02 $5.15 $5.15 $5.13 $5.13 $5.13 79,545
2020-10-01 $5.15 $5.16 $5.14 $5.14 $5.14 46,458
2020-09-30 $5.15 $5.17 $5.14 $5.17 $5.17 155,841
2020-09-29 $5.15 $5.15 $5.14 $5.14 $5.14 21,273
2020-09-28 $5.15 $5.15 $5.14 $5.14 $5.14 15,009
2020-09-25 $5.14 $5.17 $5.14 $5.17 $5.17 40,386
2020-09-24 $5.15 $5.16 $5.14 $5.16 $5.16 43,850
2020-09-23 $5.15 $5.16 $5.14 $5.16 $5.16 21,855
2020-09-22 $5.15 $5.15 $5.14 $5.14 $5.14 34,226
2020-09-21 $5.15 $5.16 $5.14 $5.16 $5.16 40,839
2020-09-18 $5.14 $5.16 $5.14 $5.16 $5.16 417,841
2020-09-17 $5.15 $5.16 $5.14 $5.16 $5.16 29,876
2020-09-16 $5.15 $5.16 $5.11 $5.11 $5.11 35,979
2020-09-15 $5.15 $5.15 $5.14 $5.15 $5.15 2,442
2020-09-14 $5.15 $5.15 $5.14 $5.14 $5.14 107,627
2020-09-11 $5.14 $5.16 $5.13 $5.16 $5.16 6,157
2020-09-10 $5.15 $5.17 $5.14 $5.16 $5.16 14,409
2020-09-09 $5.14 $5.15 $5.14 $5.14 $5.14 10,249
2020-09-08 $5.15 $5.16 $5.14 $5.14 $5.14 168,888
2020-09-04 $5.15 $5.18 $5.13 $5.18 $5.18 195,943
2020-09-03 $5.15 $5.15 $5.13 $5.15 $5.15 39,602
2020-09-02 $5.15 $5.19 $5.14 $5.15 $5.15 651,209
2020-09-01 $5.15 $5.15 $5.12 $5.12 $5.12 252,945
2020-08-31 $5.16 $5.16 $5.16 $5.16 $5.16 39,073
2020-08-28 $5.15 $5.15 $5.13 $5.13 $5.13 7,181
2020-08-27 $5.15 $5.17 $5.15 $5.17 $5.17 514,428
2020-08-26 $5.15 $5.17 $5.14 $5.14 $5.14 10,140
2020-08-25 $5.15 $5.15 $5.13 $5.13 $5.13 47,376
2020-08-24 $5.15 $5.16 $5.14 $5.16 $5.16 91,229
2020-08-21 $5.15 $5.16 $5.14 $5.16 $5.16 17,135
2020-08-20 $5.15 $5.16 $5.14 $5.16 $5.16 24,743
2020-08-19 $5.15 $5.15 $5.13 $5.13 $5.13 28,200
2020-08-18 $5.15 $5.16 $5.13 $5.16 $5.16 50,472
2020-08-17 $5.14 $5.18 $5.14 $5.18 $5.18 155,667
2020-08-14 $5.14 $5.16 $5.13 $5.16 $5.16 338,116
2020-08-13 $5.15 $5.16 $5.14 $5.16 $5.16 177,140
2020-08-12 $5.15 $5.19 $5.14 $5.18 $5.18 43,033
2020-08-11 $5.15 $5.15 $5.13 $5.13 $5.13 30,570
2020-08-10 $5.15 $5.16 $5.14 $5.14 $5.14 28,259
2020-08-07 $5.15 $5.15 $5.15 $5.15 $5.15 270,445
2020-08-06 $5.15 $5.16 $5.14 $5.16 $5.16 8,173
2020-08-05 $5.14 $5.15 $5.14 $5.15 $5.15 14,735
2020-08-04 $5.14 $5.17 $5.14 $5.16 $5.16 104,291
2020-08-03 $5.14 $5.15 $5.13 $5.13 $5.13 47,443
2020-07-31 $5.14 $5.16 $5.14 $5.16 $5.16 3,221,089
2020-07-30 $5.15 $5.16 $5.15 $5.16 $5.16 28,625
2020-07-29 $5.15 $5.15 $5.14 $5.14 $5.14 25,511
2020-07-28 $5.15 $5.16 $5.14 $5.16 $5.16 23,978
2020-07-27 $5.15 $5.17 $5.00 $5.17 $5.17 58,338
2020-07-24 $5.14 $5.16 $5.14 $5.16 $5.16 552,956
2020-07-23 $5.15 $5.15 $5.13 $5.13 $5.13 109,448
2020-07-22 $5.15 $5.17 $5.14 $5.14 $5.14 114,044
2020-07-21 $5.15 $5.15 $5.14 $5.14 $5.14 1,507
2020-07-20 $5.15 $5.15 $5.11 $5.14 $5.14 7,925
2020-07-17 $5.15 $5.15 $5.14 $5.14 $5.14 25,916
2020-07-16 $5.15 $5.17 $5.15 $5.17 $5.17 5,156
2020-07-15 $5.14 $5.16 $5.14 $5.16 $5.16 593,143
2020-07-14 $5.15 $5.15 $5.12 $5.12 $5.12 20,672
2020-07-13 $5.15 $5.15 $5.14 $5.14 $5.14 96,103
2020-07-10 $5.15 $5.15 $5.13 $5.14 $5.14 95,329
2020-07-09 $5.15 $5.15 $5.15 $5.15 $5.15 69,800
2020-07-08 $5.15 $5.20 $5.13 $5.17 $5.17 5,903
2020-07-07 $5.15 $5.15 $5.14 $5.14 $5.14 106,507
2020-07-06 $5.15 $5.16 $5.14 $5.14 $5.14 34,350
2020-07-02 $5.15 $5.16 $5.13 $5.13 $5.13 13,535
2020-07-01 $5.15 $5.19 $5.13 $5.19 $5.19 11,423
2020-06-30 $5.15 $5.17 $5.11 $5.17 $5.17 43,250
2020-06-29 $5.15 $5.15 $5.14 $5.15 $5.15 158,208
2020-06-26 $5.15 $5.15 $5.15 $5.15 $5.15 687,026
2020-06-25 $5.15 $5.15 $5.15 $5.15 $5.15 33,885
2020-06-24 $5.16 $5.16 $5.16 $5.16 $5.16 2,670
2020-06-23 $5.15 $5.16 $5.15 $5.16 $5.16 722,027
2020-06-22 $5.15 $5.15 $5.15 $5.15 $5.15 449,300
2020-06-19 $5.15 $5.17 $5.08 $5.08 $5.08 64,669
2020-06-18 $5.15 $5.15 $5.13 $5.13 $5.13 15,945
2020-06-17 $5.14 $5.15 $5.14 $5.14 $5.14 320,747
2020-06-16 $5.15 $5.15 $5.13 $5.13 $5.13 110,874
2020-06-15 $5.14 $5.16 $5.14 $5.16 $5.16 44,820
2020-06-12 $5.15 $5.20 $5.13 $5.13 $5.13 22,947
2020-06-11 $5.15 $5.30 $5.14 $5.30 $5.30 1,430,955
2020-06-10 $5.14 $5.16 $5.13 $5.13 $5.13 163,281
2020-06-09 $5.15 $5.16 $5.12 $5.12 $5.12 99,601
2020-06-08 $5.15 $5.15 $5.13 $5.13 $5.13 100,402
2020-06-05 $5.15 $5.17 $5.12 $5.12 $5.12 868,771
2020-06-04 $5.15 $5.15 $5.15 $5.15 $5.15 91,010
2020-06-03 $5.15 $5.17 $5.14 $5.17 $5.17 16,359
2020-06-02 $5.15 $5.16 $5.14 $5.16 $5.16 200,861
2020-06-01 $5.15 $5.17 $5.15 $5.17 $5.17 61,351
2020-05-29 $5.15 $5.15 $5.14 $5.14 $5.14 81,052
2020-05-28 $5.15 $5.15 $5.15 $5.15 $5.15 80,310
2020-05-27 $5.15 $5.15 $5.15 $5.15 $5.15 33,175
2020-05-26 $5.14 $5.15 $5.14 $5.15 $5.15 268,100
2020-05-22 $5.15 $5.15 $5.14 $5.14 $5.14 2,816,816
2020-05-21 $5.15 $5.15 $5.12 $5.12 $5.12 256,039
2020-05-20 $5.14 $5.14 $5.14 $5.14 $5.14 26,377
2020-05-19 $5.14 $5.15 $5.14 $5.14 $5.14 729,458
2020-05-18 $5.15 $5.15 $5.15 $5.15 $5.15 4,757
2020-05-15 $5.15 $5.15 $5.15 $5.15 $5.15 7,526
2020-05-14 $5.15 $5.15 $5.12 $5.12 $5.12 10,933
2020-05-13 $5.14 $5.14 $5.14 $5.14 $5.14 47,675
2020-05-12 $5.14 $5.14 $5.14 $5.14 $5.14 138,857
2020-05-11 $5.14 $5.14 $5.14 $5.14 $5.14 63,348
2020-05-08 $5.13 $5.13 $5.13 $5.13 $5.13 21,500
2020-05-07 $5.15 $5.15 $5.14 $5.15 $5.15 305,932
2020-05-06 $5.15 $5.15 $5.15 $5.15 $5.15 32,893
2020-05-05 $5.15 $5.15 $5.15 $5.15 $5.15 53,598
2020-05-04 $5.15 $5.15 $5.15 $5.15 $5.15 799
2020-05-01 $5.14 $5.15 $5.14 $5.15 $5.15 99,573
2020-04-30 $5.14 $5.14 $5.14 $5.14 $5.14 3,159
2020-04-29 $5.15 $5.15 $5.15 $5.15 $5.15 3,382
2020-04-28 $5.14 $5.15 $5.14 $5.15 $5.15 25,206
2020-04-27 $5.15 $5.15 $5.14 $5.14 $5.14 691,963
2020-04-24 $5.13 $5.13 $5.13 $5.13 $5.13 6,024
2020-04-23 $5.14 $5.15 $5.13 $5.13 $5.13 207,352
2020-04-22 $5.15 $5.25 $5.05 $5.05 $5.05 21,010
2020-04-21 $5.15 $5.15 $5.14 $5.14 $5.14 660,146
2020-04-20 $5.15 $5.15 $5.15 $5.15 $5.15 59,302
2020-04-17 $5.15 $5.15 $5.15 $5.15 $5.15 75,700
2020-04-16 $5.14 $5.15 $5.14 $5.15 $5.15 170,300
2020-04-15 $5.13 $5.13 $5.13 $5.13 $5.13 25,720
2020-04-14 $5.15 $5.15 $5.14 $5.14 $5.14 187,647
2020-04-13 $5.12 $5.12 $5.12 $5.12 $5.12 1
2020-04-09 $5.14 $5.14 $5.12 $5.12 $5.12 996,753
2020-04-08 $5.14 $5.14 $5.12 $5.12 $5.12 56,837
2020-04-07 $5.15 $5.15 $5.12 $5.12 $5.12 1,736,725
2020-04-06 $5.14 $5.14 $5.14 $5.14 $5.14 14,173
2020-04-03 $5.15 $5.15 $5.15 $5.15 $5.15 15,500
2020-04-02 $5.14 $5.14 $5.14 $5.14 $5.14 88,817
2020-04-01 $5.14 $5.14 $5.14 $5.14 $5.14 9,210
2020-03-30 $5.16 $5.17 $5.16 $5.17 $5.17 1,932,416
2020-03-27 $5.16 $5.18 $5.16 $5.18 $5.18 2,629,838
2020-03-26 $5.15 $5.15 $5.15 $5.15 $5.15 3,582,462
2020-03-23 $5.15 $5.15 $5.15 $5.15 $5.15 22,326
2020-03-20 $5.12 $5.12 $5.12 $5.12 $5.12 6,850
2020-03-19 $5.11 $5.11 $5.11 $5.11 $5.11 137,700
2020-03-18 $5.12 $5.12 $5.12 $5.12 $5.12 103,441
2020-03-17 $5.12 $5.12 $5.12 $5.12 $5.12 120,000
2020-03-16 $5.13 $5.13 $5.13 $5.13 $5.13 27,347
2020-03-13 $5.11 $5.13 $5.11 $5.13 $5.13 323,830
2020-03-11 $5.13 $5.14 $5.12 $5.12 $5.12 55,750
2020-03-10 $5.14 $5.15 $5.14 $5.15 $5.15 1,101,996
2020-03-09 $5.13 $5.13 $5.12 $5.13 $5.13 1,925,404
2020-03-04 $5.13 $5.13 $5.13 $5.13 $5.13 4,181
2020-03-02 $5.13 $5.13 $5.11 $5.11 $5.11 7,306,800
2020-02-25 $5.13 $5.14 $5.13 $5.14 $5.14 13,035
2020-02-20 $5.13 $5.13 $5.13 $5.13 $5.13 44,000
2020-02-12 $5.11 $5.11 $5.11 $5.11 $5.11 39,980
2020-02-07 $5.13 $5.13 $5.13 $5.13 $5.13 53,700
2020-02-05 $5.13 $5.13 $5.13 $5.13 $5.13 8,315
2020-01-23 $5.13 $5.13 $5.13 $5.13 $5.13 1,500,000
2020-01-22 $5.09 $5.13 $5.02 $5.13 $5.13 27,134
2020-01-17 $5.12 $5.12 $5.12 $5.12 $5.12 78,280
2020-01-08 $5.12 $5.12 $5.12 $5.12 $5.12 39,216
2019-12-30 $5.11 $5.11 $5.11 $5.11 $5.11 3
2019-12-27 $5.11 $5.11 $5.11 $5.11 $5.11 1,540,800
2019-12-23 $5.11 $5.11 $5.11 $5.11 $5.11 23,960
2019-12-20 $5.11 $5.11 $5.11 $5.11 $5.11 2,807,734
2019-12-19 $5.11 $5.11 $5.11 $5.11 $5.11 31,750
2019-12-18 $5.09 $5.09 $5.09 $5.09 $5.09 42,500
2019-12-13 $5.11 $5.11 $5.11 $5.11 $5.11 225,000
2019-12-09 $5.07 $5.07 $5.07 $5.07 $5.07 110,000
2019-12-06 $5.07 $5.07 $5.07 $5.07 $5.07 1,800
2019-12-05 $5.07 $5.07 $5.07 $5.07 $5.07 61,000
2019-12-04 $5.10 $5.10 $5.07 $5.07 $5.07 1,726,900
2019-12-03 $5.09 $5.09 $5.09 $5.09 $5.09 47,655
2019-11-25 $5.09 $5.09 $5.09 $5.09 $5.09 9,831
2019-11-21 $5.11 $5.11 $5.11 $5.11 $5.11 683,000
2019-11-20 $5.11 $5.11 $5.11 $5.11 $5.11 197,000
2019-11-14 $5.11 $5.11 $5.11 $5.11 $5.11 19,775
2019-11-13 $5.11 $5.11 $5.11 $5.11 $5.11 33,352
2019-11-07 $5.10 $5.10 $5.10 $5.10 $5.10 191,450
2019-10-24 $5.10 $5.10 $5.10 $5.10 $5.10 21,500
2019-10-07 $5.10 $5.10 $5.10 $5.10 $5.10 180,000
2019-10-03 $5.09 $5.09 $5.09 $5.09 $5.09 1,375
2019-10-02 $5.08 $5.08 $5.08 $5.08 $5.08 2,500
2019-09-24 $5.09 $5.09 $5.08 $5.08 $5.08 480,448
2019-09-23 $5.09 $5.09 $5.09 $5.09 $5.09 62,380
2019-09-18 $5.07 $5.07 $5.07 $5.07 $5.07 1,103
2019-09-17 $5.09 $5.09 $5.09 $5.09 $5.09 82,000
2019-09-06 $5.09 $5.09 $5.09 $5.09 $5.09 26,750
2019-09-05 $5.09 $5.09 $5.09 $5.09 $5.09 56,500
2019-09-04 $5.09 $5.09 $5.09 $5.09 $5.09 49,200
2019-08-28 $5.09 $5.09 $5.09 $5.09 $5.09 69,600
2019-08-27 $5.06 $5.06 $5.06 $5.06 $5.06 198,000
2019-08-22 $5.05 $5.05 $5.05 $5.05 $5.05 614
2019-08-21 $5.05 $5.05 $5.05 $5.05 $5.05 151,650
2019-08-14 $5.05 $5.05 $5.05 $5.05 $5.05 1,162
2019-08-06 $5.05 $5.05 $5.05 $5.05 $5.05 152,500
2019-08-05 $5.05 $5.05 $5.05 $5.05 $5.05 3,285

iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF) News Headlines

Recent iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF) News
Similar Companies to iShares Treasury Bond 0-1yr UCITS ETF USD Accumulation (ISHUF) 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.