iShares MSCI USA Mid-Cap Multifactor ETF (MIDF) Exchange: NYSE ARCA

  1. Profile
  2. iShares MSCI USA Mid-Cap Multifactor ETF (MIDF)

Data as of June 25, 2025

$36.68 ($0.00) 0.00%

iShares MSCI USA Mid-Cap Multifactor ETF - Daily Information
Click for more stock information on iShares MSCI USA Mid-Cap Multifactor ETF.
Daily Information Data
Date June 25, 2025
Open $36.64
Previous Close $36.68
High $36.68
Low $36.63
Adjusted Open $36.64
Previous Adjusted Close $36.68
Adjusted High $36.68
Adjusted Low $36.63
Invest in iShares MSCI USA Mid-Cap Multifactor ETF (MIDF)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for iShares MSCI USA Mid-Cap Multifactor ETF (MIDF)
Date Open High Low Close Adj.Close Volume
2022-08-22 $36.64 $36.68 $36.63 $36.68 $36.68 4,569
2022-08-19 $36.71 $36.72 $36.64 $36.68 $36.68 4,442
2022-08-18 $36.67 $36.69 $36.67 $36.69 $36.69 900
2022-08-17 $36.70 $36.74 $36.67 $36.67 $36.67 1,291
2022-08-16 $37.19 $37.20 $37.17 $37.17 $37.17 1,854
2022-08-15 $36.68 $37.02 $36.68 $36.94 $36.94 4,473
2022-08-12 $36.99 $37.03 $36.99 $37.03 $37.03 102
2022-08-11 $36.57 $36.57 $36.57 $36.57 $36.57 79
2022-08-10 $36.21 $36.21 $36.20 $36.20 $36.20 281
2022-08-09 $35.31 $35.33 $35.31 $35.33 $35.33 1,352
2022-08-08 $35.97 $35.97 $35.69 $35.69 $35.69 2,099
2022-08-05 $35.31 $35.51 $35.18 $35.51 $35.51 463
2022-08-04 $35.56 $35.56 $35.43 $35.43 $35.43 6,213
2022-08-03 $35.48 $35.63 $35.48 $35.63 $35.63 64,832
2022-08-02 $35.36 $35.36 $35.36 $35.36 $35.36 20
2022-08-01 $35.85 $35.85 $35.81 $35.81 $35.81 3,548
2022-07-29 $36.01 $36.01 $36.01 $36.01 $36.01 54
2022-07-28 $35.53 $35.53 $35.53 $35.53 $35.53 97
2022-07-27 $34.45 $35.13 $34.45 $35.04 $35.04 3,226
2022-07-26 $34.33 $34.34 $34.33 $34.34 $34.34 418
2022-07-25 $34.42 $34.58 $34.42 $34.58 $34.58 896
2022-07-22 $34.86 $34.86 $34.32 $34.37 $34.37 1,068
2022-07-21 $34.72 $34.72 $34.72 $34.72 $34.72 53
2022-07-20 $34.30 $34.40 $34.30 $34.40 $34.40 489
2022-07-19 $33.96 $34.15 $33.96 $34.15 $34.15 1,836
2022-07-18 $32.96 $33.07 $32.96 $33.07 $33.07 150
2022-07-15 $33.11 $33.11 $33.11 $33.11 $33.11 59
2022-07-14 $32.33 $32.51 $32.30 $32.51 $32.51 347
2022-07-13 $32.68 $32.94 $32.68 $32.94 $32.94 124
2022-07-12 $33.09 $33.09 $33.05 $33.05 $33.05 240
2022-07-11 $33.06 $33.10 $33.02 $33.06 $33.06 2,765
2022-07-08 $33.50 $33.50 $33.25 $33.36 $33.36 371
2022-07-07 $33.44 $33.44 $33.44 $33.44 $33.44 55
2022-07-06 $32.43 $32.73 $32.34 $32.73 $32.73 887
2022-07-05 $32.76 $32.76 $32.76 $32.76 $32.76 228
2022-07-01 $32.91 $32.91 $32.91 $32.91 $32.91 247
2022-06-30 $32.83 $32.83 $32.48 $32.48 $32.48 120
2022-06-29 $32.78 $32.90 $32.73 $32.90 $32.90 2,105
2022-06-28 $33.25 $33.25 $33.25 $33.25 $33.25 17
2022-06-27 $33.76 $33.79 $33.62 $33.62 $33.62 2,401
2022-06-24 $33.49 $33.49 $33.45 $33.45 $33.45 159
2022-06-23 $32.66 $32.66 $32.16 $32.47 $32.47 612
2022-06-22 $32.18 $32.51 $32.18 $32.50 $32.50 1,624
2022-06-21 $32.64 $32.74 $32.62 $32.64 $32.64 1,426
2022-06-17 $32.09 $32.17 $32.08 $32.17 $32.17 1,441
2022-06-16 $32.18 $32.18 $32.10 $32.10 $32.10 341
2022-06-15 $33.74 $33.75 $33.59 $33.62 $33.62 5,826
2022-06-14 $33.31 $33.31 $33.27 $33.27 $33.27 1,424
2022-06-13 $33.52 $33.52 $33.20 $33.27 $33.27 971
2022-06-10 $35.05 $35.14 $34.93 $34.93 $34.93 592
2022-06-09 $36.51 $36.70 $36.02 $36.02 $36.02 928
2022-06-08 $37.13 $37.13 $36.89 $36.89 $36.78 1,503
2022-06-07 $37.34 $37.57 $37.32 $37.57 $37.46 502
2022-06-06 $37.22 $37.30 $37.20 $37.21 $37.09 1,240
2022-06-03 $37.06 $37.19 $37.03 $37.03 $36.92 1,988
2022-06-02 $37.37 $37.44 $37.37 $37.44 $37.32 404
2022-06-01 $36.86 $36.89 $36.86 $36.89 $36.78 7,671
2022-05-31 $37.27 $37.27 $37.27 $37.27 $37.16 112
2022-05-27 $37.34 $37.59 $37.33 $37.59 $37.48 63,121
2022-05-26 $36.77 $36.77 $36.75 $36.75 $36.64 451
2022-05-25 $35.80 $35.98 $35.66 $35.98 $35.88 1,002
2022-05-24 $35.19 $35.30 $35.12 $35.30 $35.20 2,376
2022-05-23 $35.83 $35.93 $35.76 $35.76 $35.65 214
2022-05-20 $34.60 $35.28 $34.57 $35.28 $35.17 17,210
2022-05-19 $35.65 $35.65 $35.49 $35.49 $35.38 200
2022-05-18 $35.55 $35.55 $35.51 $35.51 $35.40 150
2022-05-17 $36.92 $37.07 $36.92 $37.07 $36.96 6,777
2022-05-16 $36.05 $36.05 $36.05 $36.05 $35.94 146
2022-05-13 $36.30 $36.30 $36.11 $36.15 $36.04 3,035
2022-05-12 $35.25 $35.25 $35.25 $35.25 $35.14 120
2022-05-11 $36.12 $36.12 $35.10 $35.10 $34.99 466
2022-05-10 $36.04 $36.05 $35.74 $35.74 $35.63 502
2022-05-09 $35.74 $35.74 $35.74 $35.74 $35.63 219
2022-05-06 $37.14 $37.20 $36.87 $36.92 $36.81 3,007
2022-05-05 $37.46 $37.46 $37.25 $37.25 $37.14 119
2022-05-04 $37.73 $38.52 $37.73 $38.52 $38.40 522
2022-05-03 $37.54 $37.54 $37.54 $37.54 $37.43 174
2022-05-02 $36.71 $36.71 $36.71 $36.71 $36.60 54
2022-04-29 $36.45 $36.45 $36.45 $36.45 $36.34 2
2022-04-28 $37.41 $37.41 $37.41 $37.41 $37.29 150
2022-04-27 $36.50 $36.76 $36.50 $36.76 $36.65 317
2022-04-26 $37.25 $37.25 $36.78 $36.78 $36.67 670
2022-04-25 $36.76 $36.76 $36.76 $36.76 $36.65 129
2022-04-22 $37.86 $37.89 $37.47 $37.47 $37.35 214
2022-04-21 $38.65 $38.65 $38.65 $38.65 $38.54 45
2022-04-20 $39.23 $39.23 $39.23 $39.23 $39.11 7
2022-04-19 $38.86 $38.89 $38.86 $38.89 $38.77 271
2022-04-18 $38.22 $38.22 $38.22 $38.22 $38.11 211
2022-04-14 $38.42 $38.42 $38.09 $38.09 $37.98 309
2022-04-13 $38.36 $38.36 $38.36 $38.36 $38.24 30
2022-04-12 $38.45 $38.45 $37.90 $37.90 $37.79 117
2022-04-11 $38.07 $38.07 $37.87 $37.87 $37.76 430
2022-04-08 $38.14 $38.14 $38.14 $38.14 $38.02 120
2022-04-07 $37.67 $38.13 $37.67 $37.95 $37.84 380
2022-04-06 $37.77 $37.77 $37.77 $37.77 $37.65 124
2022-04-05 $38.04 $38.04 $38.04 $38.04 $37.93 165
2022-04-04 $38.65 $38.65 $38.65 $38.65 $38.54 99
2022-04-01 $38.59 $38.59 $38.59 $38.59 $38.48 7
2022-03-31 $38.74 $38.74 $38.74 $38.74 $38.63 31
2022-03-30 $39.70 $39.70 $39.32 $39.32 $39.21 263
2022-03-29 $39.64 $39.84 $39.61 $39.84 $39.72 279
2022-03-28 $39.32 $39.32 $39.32 $39.32 $39.20 97
2022-03-25 $39.49 $39.49 $39.49 $39.49 $39.37 7
2022-03-24 $39.24 $39.24 $39.24 $39.24 $39.12 28
2022-03-23 $38.96 $38.96 $38.96 $38.96 $38.70 3
2022-03-22 $39.27 $39.40 $39.27 $39.40 $39.13 1,184
2022-03-21 $39.20 $39.20 $39.20 $39.20 $38.93 127
2022-03-18 $38.61 $39.25 $38.61 $39.25 $38.98 123
2022-03-17 $38.74 $38.74 $38.74 $38.74 $38.47 30
2022-03-16 $38.00 $38.16 $37.79 $38.16 $37.89 577
2022-03-15 $37.38 $37.38 $37.38 $37.38 $37.12 74
2022-03-14 $37.13 $37.18 $36.59 $36.70 $36.45 16,075
2022-03-11 $37.57 $37.57 $37.14 $37.14 $36.89 1,539
2022-03-10 $37.05 $37.50 $37.05 $37.50 $37.24 107
2022-03-09 $37.40 $37.50 $37.40 $37.50 $37.24 169
2022-03-08 $36.77 $36.77 $36.77 $36.77 $36.52 355
2022-03-07 $38.24 $38.24 $37.09 $37.09 $36.84 595
2022-03-04 $38.24 $38.27 $38.24 $38.27 $38.00 1,186
2022-03-03 $38.52 $38.63 $38.52 $38.62 $38.35 295
2022-03-02 $38.68 $38.72 $38.66 $38.72 $38.45 881
2022-03-01 $38.32 $38.32 $37.56 $37.60 $37.34 2,723
2022-02-28 $38.05 $38.27 $37.98 $38.27 $38.00 493
2022-02-25 $37.87 $38.52 $37.87 $38.52 $38.25 879
2022-02-24 $37.44 $37.44 $37.44 $37.44 $37.18 203
2022-02-23 $37.64 $37.65 $37.09 $37.09 $36.83 1,170
2022-02-22 $37.58 $37.58 $37.58 $37.58 $37.32 2
2022-02-18 $38.24 $38.32 $38.16 $38.32 $38.05 306
2022-02-17 $38.46 $38.46 $38.46 $38.46 $38.19 131
2022-02-16 $38.81 $39.11 $38.81 $39.11 $38.84 173
2022-02-15 $38.87 $38.87 $38.87 $38.87 $38.60 83
2022-02-14 $38.24 $38.24 $38.16 $38.16 $37.89 151
2022-02-11 $39.07 $39.07 $38.42 $38.56 $38.29 245
2022-02-10 $39.77 $39.80 $38.79 $38.96 $38.69 360
2022-02-09 $39.55 $39.55 $39.55 $39.55 $39.27 7
2022-02-08 $38.81 $38.85 $38.81 $38.85 $38.58 105
2022-02-07 $38.41 $38.51 $38.33 $38.33 $38.06 812
2022-02-04 $38.07 $38.51 $38.07 $38.43 $38.16 10,220
2022-02-03 $38.86 $38.86 $38.61 $38.61 $38.34 123
2022-02-02 $38.99 $39.21 $38.99 $39.21 $38.94 324
2022-02-01 $38.61 $38.78 $38.61 $38.78 $38.51 176
2022-01-31 $37.99 $38.39 $37.99 $38.39 $38.12 105
2022-01-28 $37.15 $37.65 $37.15 $37.65 $37.39 101
2022-01-27 $36.98 $37.31 $36.98 $37.12 $36.86 1,399
2022-01-26 $38.05 $38.05 $37.26 $37.26 $37.00 146
2022-01-25 $37.29 $37.62 $37.29 $37.62 $37.36 211
2022-01-24 $37.05 $38.06 $36.47 $38.06 $37.80 2,659
2022-01-21 $37.79 $37.79 $37.53 $37.53 $37.27 442
2022-01-20 $39.35 $39.35 $38.15 $38.15 $37.88 718
2022-01-19 $39.23 $39.24 $38.96 $38.96 $38.69 476
2022-01-18 $39.67 $39.67 $39.48 $39.48 $39.21 938
2022-01-14 $39.96 $40.34 $39.96 $40.34 $40.06 10,773
2022-01-13 $40.67 $40.71 $40.34 $40.34 $40.06 1,310
2022-01-12 $40.41 $40.63 $40.41 $40.63 $40.35 1,420
2022-01-11 $40.46 $40.52 $40.46 $40.52 $40.24 2,086
2022-01-10 $39.68 $40.13 $39.65 $40.13 $39.86 3,865
2022-01-07 $40.43 $40.43 $40.27 $40.27 $39.99 1,284
2022-01-06 $40.56 $40.73 $40.53 $40.53 $40.25 875
2022-01-05 $41.49 $41.49 $40.64 $40.64 $40.36 213
2022-01-04 $41.32 $41.34 $41.28 $41.28 $40.99 715
2022-01-03 $41.01 $41.03 $40.77 $40.77 $40.49 446
2021-12-31 $40.88 $40.98 $40.87 $40.87 $40.59 1,553
2021-12-30 $41.05 $41.11 $40.89 $40.89 $40.61 876
2021-12-29 $41.04 $41.20 $41.04 $41.11 $40.83 1,402
2021-12-28 $40.87 $40.95 $40.87 $40.91 $40.63 2,325
2021-12-27 $40.39 $40.86 $40.39 $40.86 $40.58 3,391
2021-12-23 $40.14 $40.20 $40.14 $40.20 $39.92 329
2021-12-22 $39.85 $39.85 $39.85 $39.85 $39.57 694
2021-12-21 $39.31 $39.45 $39.31 $39.45 $39.18 694
2021-12-20 $38.36 $38.60 $38.36 $38.60 $38.33 189
2021-12-17 $39.30 $39.30 $39.30 $39.30 $39.03 17
2021-12-16 $39.84 $39.84 $39.61 $39.63 $39.36 292
2021-12-15 $39.19 $39.76 $39.19 $39.76 $39.48 11,494
2021-12-14 $39.30 $39.30 $39.30 $39.30 $39.03 47
2021-12-13 $39.58 $39.58 $39.56 $39.56 $39.29 362
2021-12-10 $40.02 $40.02 $40.02 $40.02 $39.64 148
2021-12-09 $39.97 $39.97 $39.77 $39.77 $39.39 396
2021-12-08 $40.16 $40.17 $40.12 $40.17 $39.80 242
2021-12-07 $39.95 $39.95 $39.95 $39.95 $39.57 67
2021-12-06 $39.13 $39.13 $39.12 $39.12 $38.75 216
2021-12-03 $39.22 $39.22 $38.61 $38.83 $38.46 2,876
2021-12-02 $38.90 $39.07 $38.85 $38.85 $38.48 1,667
2021-12-01 $38.24 $38.24 $38.05 $38.05 $37.69 137
2021-11-30 $38.60 $38.60 $38.38 $38.38 $38.02 294
2021-11-29 $39.13 $39.40 $39.13 $39.40 $39.03 526
2021-11-26 $38.94 $39.07 $38.94 $39.03 $38.66 274
2021-11-24 $39.99 $39.99 $39.99 $39.99 $39.62 2
2021-11-23 $40.18 $40.18 $40.02 $40.04 $39.66 1,296
2021-11-22 $40.25 $40.25 $39.97 $39.97 $39.60 937
2021-11-19 $39.89 $39.89 $39.89 $39.89 $39.51 187
2021-11-18 $40.09 $40.09 $40.09 $40.09 $39.71 187
2021-11-17 $40.18 $40.18 $40.18 $40.18 $39.80 78
2021-11-16 $40.33 $40.50 $40.33 $40.50 $40.12 314
2021-11-15 $40.40 $40.40 $40.24 $40.24 $39.86 210
2021-11-12 $40.26 $40.36 $40.26 $40.36 $39.98 265
2021-11-11 $40.01 $40.01 $40.01 $40.01 $39.63 4
2021-11-10 $39.68 $39.68 $39.68 $39.68 $39.31 3
2021-11-09 $40.08 $40.08 $40.08 $40.08 $39.70 7
2021-11-08 $40.03 $40.03 $39.99 $39.99 $39.62 136
2021-11-05 $39.84 $39.84 $39.84 $39.84 $39.46 78
2021-11-04 $39.86 $39.88 $39.86 $39.88 $39.50 232
2021-11-03 $39.91 $39.91 $39.91 $39.91 $39.53 325
2021-11-02 $39.52 $39.52 $39.51 $39.51 $39.13 325
2021-11-01 $39.46 $39.46 $39.46 $39.46 $39.08 11
2021-10-29 $39.02 $39.02 $39.02 $39.02 $38.66 11
2021-10-28 $39.04 $39.04 $39.04 $39.04 $38.67 21
2021-10-27 $38.28 $38.28 $38.28 $38.28 $37.92 20
2021-10-26 $38.91 $38.91 $38.82 $38.82 $38.45 113
2021-10-25 $38.80 $39.01 $38.80 $39.01 $38.65 1,251
2021-10-22 $38.90 $38.90 $38.88 $38.88 $38.51 1,083
2021-10-21 $38.70 $38.78 $38.70 $38.78 $38.41 201
2021-10-20 $38.61 $38.61 $38.61 $38.61 $38.25 5
2021-10-19 $38.18 $38.23 $38.18 $38.23 $37.87 294
2021-10-18 $38.07 $38.07 $38.07 $38.07 $37.71 161
2021-10-15 $37.87 $37.87 $37.87 $37.87 $37.52 1
2021-10-14 $37.78 $37.78 $37.78 $37.78 $37.43 2
2021-10-13 $37.05 $37.05 $37.04 $37.04 $36.69 304
2021-10-12 $36.96 $36.96 $36.96 $36.96 $36.61 54
2021-10-11 $37.06 $37.06 $37.06 $37.06 $36.71 1
2021-10-08 $37.18 $37.18 $37.18 $37.18 $36.83 80
2021-10-07 $37.34 $37.34 $37.34 $37.34 $36.99 174
2021-10-06 $36.60 $36.89 $36.60 $36.89 $36.54 107
2021-10-05 $37.01 $37.01 $37.01 $37.01 $36.66 26
2021-10-04 $36.60 $36.60 $36.60 $36.60 $36.26 5
2021-10-01 $36.35 $36.89 $36.35 $36.89 $36.54 2,888
2021-09-30 $36.80 $36.91 $36.59 $36.59 $36.25 1,211
2021-09-29 $37.35 $37.36 $37.21 $37.21 $36.86 2,121
2021-09-28 $37.26 $37.26 $37.26 $37.26 $36.91 13
2021-09-27 $37.93 $37.93 $37.93 $37.93 $37.57 11
2021-09-24 $37.81 $37.81 $37.81 $37.81 $37.46 30
2021-09-23 $37.91 $37.91 $37.79 $37.79 $37.32 527
2021-09-22 $37.24 $37.24 $37.24 $37.24 $36.77 7
2021-09-21 $36.81 $36.81 $36.81 $36.81 $36.36 77
2021-09-20 $36.93 $36.93 $36.93 $36.93 $36.47 155
2021-09-17 $37.67 $37.70 $37.67 $37.70 $37.23 143
2021-09-16 $38.09 $38.09 $38.09 $38.09 $37.62 1
2021-09-15 $38.09 $38.09 $38.09 $38.09 $37.62 296
2021-09-14 $37.88 $37.93 $37.70 $37.70 $37.23 1,073
2021-09-13 $37.91 $38.02 $37.91 $38.01 $37.53 770
2021-09-10 $37.91 $37.91 $37.91 $37.91 $37.44 26
2021-09-09 $38.05 $38.25 $38.01 $38.03 $37.56 556
2021-09-08 $38.00 $38.05 $37.98 $38.02 $37.55 732
2021-09-07 $38.29 $38.29 $38.29 $38.29 $37.81 33
2021-09-03 $38.77 $38.77 $38.73 $38.73 $38.25 158
2021-09-02 $38.89 $38.89 $38.79 $38.83 $38.35 755
2021-09-01 $38.53 $38.63 $38.53 $38.55 $38.08 357
2021-08-31 $38.74 $38.74 $38.64 $38.64 $38.16 1,611
2021-08-30 $38.85 $38.96 $38.78 $38.78 $38.30 1,001
2021-08-27 $38.77 $38.77 $38.77 $38.77 $38.29 127
2021-08-26 $38.34 $38.34 $38.25 $38.25 $37.77 127
2021-08-25 $38.54 $38.54 $38.54 $38.54 $38.06 12
2021-08-24 $38.33 $38.33 $38.33 $38.33 $37.86 7
2021-08-23 $38.04 $38.04 $38.04 $38.04 $37.57 41
2021-08-20 $37.72 $37.73 $37.72 $37.73 $37.26 101
2021-08-19 $37.34 $37.34 $37.34 $37.34 $36.88 79
2021-08-18 $37.48 $37.48 $37.48 $37.48 $37.01 10
2021-08-17 $37.85 $37.85 $37.83 $37.85 $37.38 374
2021-08-16 $38.37 $38.40 $38.36 $38.40 $37.92 492
2021-08-13 $38.40 $38.40 $38.40 $38.40 $37.92 13
2021-08-12 $38.46 $38.46 $38.46 $38.46 $37.98 13
2021-08-11 $38.48 $38.48 $38.48 $38.48 $38.00 9
2021-08-10 $38.09 $38.09 $38.09 $38.09 $37.62 3
2021-08-09 $37.95 $37.97 $37.89 $37.89 $37.42 225
2021-08-06 $37.92 $37.94 $37.92 $37.94 $37.47 235
2021-08-05 $37.81 $37.81 $37.81 $37.81 $37.34 4
2021-08-04 $37.69 $37.69 $37.69 $37.69 $37.22 67
2021-08-03 $37.44 $37.97 $37.44 $37.97 $37.50 102
2021-08-02 $37.50 $37.50 $37.50 $37.50 $37.03 66
2021-07-30 $37.53 $37.53 $37.48 $37.50 $37.03 379
2021-07-29 $37.49 $37.49 $37.49 $37.49 $37.02 0
2021-07-28 $36.94 $36.94 $36.94 $36.94 $36.48 83
2021-07-27 $36.84 $36.84 $36.84 $36.84 $36.38 83
2021-07-26 $36.87 $36.88 $36.87 $36.88 $36.42 134
2021-07-23 $36.79 $36.79 $36.79 $36.79 $36.33 1
2021-07-22 $36.37 $36.37 $36.37 $36.37 $35.91 80
2021-07-21 $36.53 $36.53 $36.53 $36.53 $36.08 24
2021-07-20 $36.17 $36.17 $36.11 $36.13 $35.68 1,153
2021-07-19 $35.37 $35.37 $35.37 $35.37 $34.93 134
2021-07-16 $36.08 $36.08 $35.97 $35.97 $35.52 332
2021-07-15 $36.47 $36.47 $36.41 $36.41 $35.95 295
2021-07-14 $36.56 $36.56 $36.56 $36.56 $36.10 12
2021-07-13 $36.79 $36.79 $36.57 $36.57 $36.12 348
2021-07-12 $37.03 $37.03 $37.02 $37.02 $36.56 279
2021-07-09 $36.92 $36.92 $36.92 $36.92 $36.46 1,029
2021-07-08 $36.23 $36.23 $36.23 $36.23 $35.78 33
2021-07-07 $36.78 $36.78 $36.78 $36.78 $36.33 85
2021-07-06 $36.60 $36.60 $36.60 $36.60 $36.15 2
2021-07-02 $37.00 $37.07 $37.00 $37.05 $36.59 2,474
2021-07-01 $37.04 $37.04 $37.02 $37.02 $36.56 418
2021-06-30 $36.75 $36.75 $36.75 $36.75 $36.29 0
2021-06-29 $36.73 $36.73 $36.73 $36.73 $36.27 262
2021-06-28 $36.46 $36.62 $36.46 $36.62 $36.16 262
2021-06-25 $36.63 $36.63 $36.63 $36.63 $36.18 25
2021-06-24 $36.38 $36.41 $36.38 $36.41 $35.96 200
2021-06-23 $36.22 $36.22 $36.10 $36.10 $35.65 332
2021-06-22 $36.21 $36.21 $36.16 $36.16 $35.71 2,537
2021-06-21 $36.07 $36.07 $36.07 $36.07 $35.62 30
2021-06-18 $35.40 $35.40 $35.40 $35.40 $34.96 293
2021-06-17 $36.28 $36.28 $35.70 $35.96 $35.51 1,338
2021-06-16 $36.48 $36.48 $36.48 $36.48 $36.03 33
2021-06-15 $36.84 $36.84 $36.81 $36.81 $36.35 903
2021-06-14 $36.79 $36.79 $36.79 $36.79 $36.33 70
2021-06-11 $37.04 $37.08 $37.04 $37.08 $36.62 2,075
2021-06-10 $37.02 $37.02 $36.90 $36.90 $36.44 584
2021-06-09 $37.10 $37.10 $37.10 $37.10 $36.59 84
2021-06-08 $37.27 $37.42 $37.27 $37.40 $36.89 1,279
2021-06-07 $37.26 $37.26 $37.26 $37.26 $36.75 18
2021-06-04 $37.43 $37.48 $37.40 $37.48 $36.97 325
2021-06-03 $37.21 $37.21 $37.21 $37.21 $36.71 330
2021-06-02 $37.27 $37.27 $37.27 $37.27 $36.76 24,137
2021-06-01 $37.38 $37.38 $37.38 $37.38 $36.87 4
2021-05-28 $37.11 $37.17 $37.11 $37.17 $36.66 333
2021-05-27 $37.21 $37.21 $37.18 $37.18 $36.67 63,426
2021-05-26 $36.91 $36.98 $36.91 $36.98 $36.48 417
2021-05-25 $36.80 $36.80 $36.80 $36.80 $36.29 15
2021-05-24 $37.05 $37.05 $37.05 $37.05 $36.55 9
2021-05-21 $36.77 $36.77 $36.77 $36.77 $36.26 0
2021-05-20 $36.65 $36.77 $36.65 $36.77 $36.27 3,030
2021-05-19 $36.45 $36.45 $36.45 $36.45 $35.95 20
2021-05-18 $36.97 $36.97 $36.66 $36.66 $36.16 560
2021-05-17 $37.05 $37.05 $37.05 $37.05 $36.54 13
2021-05-14 $37.11 $37.11 $37.11 $37.11 $36.60 29
2021-05-13 $36.54 $36.54 $36.54 $36.54 $36.04 15
2021-05-12 $36.28 $36.28 $35.86 $35.86 $35.37 106
2021-05-11 $36.86 $36.86 $36.86 $36.86 $36.36 12
2021-05-10 $37.32 $37.32 $37.32 $37.32 $36.81 24
2021-05-07 $37.31 $37.43 $37.31 $37.43 $36.92 150
2021-05-06 $36.99 $36.99 $36.99 $36.99 $36.49 55
2021-05-05 $36.81 $36.81 $36.81 $36.81 $36.30 137
2021-05-04 $36.66 $36.66 $36.66 $36.66 $36.16 50
2021-05-03 $36.82 $36.82 $36.69 $36.69 $36.19 1,634
2021-04-30 $36.70 $36.70 $36.52 $36.52 $36.02 564
2021-04-29 $37.03 $37.03 $36.99 $36.99 $36.48 1,105
2021-04-28 $36.74 $36.74 $36.74 $36.74 $36.24 5
2021-04-27 $36.91 $36.91 $36.91 $36.91 $36.40 5
2021-04-26 $36.91 $36.91 $36.91 $36.91 $36.40 0
2021-04-23 $36.68 $36.68 $36.68 $36.68 $36.18 355
2021-04-22 $36.11 $36.11 $36.11 $36.11 $35.62 355
2021-04-21 $36.22 $36.22 $36.22 $36.22 $35.73 894
2021-04-20 $35.73 $35.77 $35.73 $35.77 $35.28 10,123
2021-04-19 $36.20 $36.20 $36.10 $36.10 $35.60 304
2021-04-16 $36.35 $36.35 $36.31 $36.31 $35.81 111
2021-04-15 $36.07 $36.10 $36.07 $36.10 $35.60 403
2021-04-14 $35.87 $35.99 $35.74 $35.74 $35.25 2,342
2021-04-13 $35.75 $35.81 $35.70 $35.81 $35.32 6,200
2021-04-12 $35.75 $35.86 $35.75 $35.86 $35.37 1,000
2021-04-09 $35.60 $35.78 $35.60 $35.78 $35.29 2,175
2021-04-08 $35.55 $35.55 $35.55 $35.55 $35.07 10
2021-04-07 $35.46 $35.49 $35.45 $35.45 $34.97 546
2021-04-06 $35.69 $35.69 $35.69 $35.69 $35.20 78
2021-04-05 $35.74 $35.74 $35.74 $35.74 $35.25 60
2021-04-01 $35.15 $35.32 $35.15 $35.32 $34.84 2,457
2021-03-31 $34.94 $34.94 $34.94 $34.94 $34.47 79
2021-03-30 $34.70 $34.70 $34.70 $34.70 $34.23 29
2021-03-29 $34.72 $34.72 $34.58 $34.58 $34.11 561
2021-03-26 $34.83 $34.83 $34.83 $34.83 $34.35 18
2021-03-25 $34.10 $34.31 $34.07 $34.31 $33.84 623
2021-03-24 $34.42 $34.42 $34.00 $34.00 $33.46 362
2021-03-23 $34.33 $34.33 $34.33 $34.33 $33.79 8
2021-03-22 $35.01 $35.01 $35.01 $35.01 $34.46 24
2021-03-19 $34.98 $34.98 $34.98 $34.98 $34.42 2
2021-03-18 $34.80 $34.80 $34.80 $34.80 $34.25 11
2021-03-17 $35.13 $35.13 $35.13 $35.13 $34.57 430
2021-03-16 $35.29 $35.29 $34.93 $34.93 $34.38 430
2021-03-15 $35.17 $35.17 $35.17 $35.17 $34.62 8
2021-03-12 $34.74 $34.74 $34.74 $34.74 $34.19 12
2021-03-11 $34.53 $34.53 $34.53 $34.53 $33.98 2
2021-03-10 $34.17 $34.17 $34.17 $34.17 $33.63 11
2021-03-09 $33.83 $33.83 $33.83 $33.83 $33.30 12
2021-03-08 $33.60 $33.60 $33.60 $33.60 $33.06 84
2021-03-05 $33.49 $33.52 $33.49 $33.52 $32.99 526
2021-03-04 $32.62 $32.62 $32.62 $32.62 $32.10 156
2021-03-03 $33.40 $33.40 $33.40 $33.40 $32.87 1,287
2021-03-02 $33.85 $33.85 $33.85 $33.85 $33.31 14
2021-03-01 $34.12 $34.12 $34.01 $34.01 $33.47 1,016
2021-02-26 $33.23 $33.23 $33.23 $33.23 $32.71 46
2021-02-25 $34.10 $34.10 $33.15 $33.15 $32.62 1,043
2021-02-24 $34.11 $34.11 $34.11 $34.11 $33.57 28
2021-02-23 $33.59 $33.59 $33.59 $33.59 $33.06 13
2021-02-22 $33.63 $33.63 $33.63 $33.63 $33.10 103
2021-02-19 $33.97 $33.97 $33.97 $33.97 $33.43 333
2021-02-18 $33.62 $33.62 $33.62 $33.62 $33.09 90
2021-02-17 $33.90 $33.90 $33.90 $33.90 $33.37 90
2021-02-16 $34.02 $34.02 $34.02 $34.02 $33.49 11
2021-02-12 $34.22 $34.22 $34.22 $34.22 $33.68 8
2021-02-11 $33.96 $33.97 $33.96 $33.97 $33.43 300
2021-02-10 $33.73 $33.73 $33.73 $33.73 $33.20 28
2021-02-09 $33.52 $33.76 $33.52 $33.76 $33.22 1,081
2021-02-08 $33.52 $33.66 $33.52 $33.66 $33.13 18,591
2021-02-05 $33.15 $33.15 $33.15 $33.15 $32.62 6
2021-02-04 $32.83 $32.85 $32.83 $32.85 $32.33 160
2021-02-03 $32.68 $32.68 $32.68 $32.68 $32.17 52
2021-02-02 $32.69 $32.69 $32.69 $32.69 $32.17 7
2021-02-01 $32.47 $32.47 $32.47 $32.47 $31.96 183
2021-01-29 $31.95 $31.95 $31.95 $31.95 $31.45 17
2021-01-28 $32.47 $32.47 $32.47 $32.47 $31.95 5
2021-01-27 $32.44 $32.44 $32.44 $32.44 $31.93 13
2021-01-26 $32.96 $32.96 $32.96 $32.96 $32.44 12
2021-01-25 $33.11 $33.11 $33.11 $33.11 $32.59 66
2021-01-22 $33.07 $33.07 $33.07 $33.07 $32.54 18
2021-01-21 $33.12 $33.12 $33.12 $33.12 $32.60 18
2021-01-20 $33.18 $33.18 $33.18 $33.18 $32.66 9
2021-01-19 $32.93 $32.93 $32.93 $32.93 $32.41 2
2021-01-15 $32.68 $32.68 $32.62 $32.62 $32.10 202
2021-01-14 $32.77 $32.77 $32.77 $32.77 $32.25 1
2021-01-13 $32.78 $32.78 $32.75 $32.75 $32.24 652
2021-01-12 $32.90 $32.90 $32.90 $32.90 $32.38 48
2021-01-11 $32.67 $32.67 $32.67 $32.67 $32.16 3
2021-01-08 $32.66 $32.66 $32.66 $32.66 $32.15 0
2021-01-07 $32.66 $32.66 $32.66 $32.66 $32.15 1
2021-01-06 $32.15 $32.15 $32.15 $32.15 $31.64 1
2021-01-05 $31.53 $31.53 $31.53 $31.53 $31.03 22
2021-01-04 $31.27 $31.27 $31.27 $31.27 $30.78 102
2020-12-31 $31.68 $31.68 $31.68 $31.68 $31.18 420
2020-12-30 $31.53 $31.57 $31.53 $31.57 $31.07 100
2020-12-29 $31.33 $31.33 $31.33 $31.33 $30.84 10
2020-12-28 $31.57 $31.57 $31.57 $31.57 $31.07 100
2020-12-24 $31.61 $31.61 $31.61 $31.61 $31.11 0
2020-12-23 $31.55 $31.55 $31.55 $31.55 $31.05 0
2020-12-22 $31.47 $31.47 $31.47 $31.47 $30.97 58
2020-12-21 $31.28 $31.28 $31.28 $31.28 $30.79 58
2020-12-18 $31.52 $31.52 $31.52 $31.52 $31.02 50
2020-12-17 $31.37 $31.44 $31.37 $31.44 $30.94 687
2020-12-16 $31.26 $31.26 $31.25 $31.25 $30.75 451
2020-12-15 $31.09 $31.19 $31.09 $31.17 $30.67 200
2020-12-14 $31.02 $31.02 $30.79 $30.79 $30.30 878
2020-12-11 $30.93 $30.93 $30.93 $30.93 $30.34 52
2020-12-10 $31.05 $31.11 $31.05 $31.11 $30.51 100
2020-12-09 $31.18 $31.18 $31.09 $31.09 $30.50 211
2020-12-08 $31.24 $31.25 $31.24 $31.25 $30.65 320
2020-12-07 $31.10 $31.12 $31.10 $31.12 $30.52 102
2020-12-04 $31.10 $31.10 $31.10 $31.10 $30.50 14
2020-12-03 $30.63 $30.63 $30.63 $30.63 $30.04 1
2020-12-02 $30.50 $30.50 $30.50 $30.50 $29.91 1
2020-12-01 $30.56 $30.60 $30.56 $30.60 $30.01 159
2020-11-30 $30.26 $30.30 $30.26 $30.30 $29.72 4,233
2020-11-27 $30.58 $30.58 $30.57 $30.57 $29.99 698
2020-11-25 $30.61 $30.61 $30.55 $30.55 $29.97 326
2020-11-24 $30.81 $30.81 $30.75 $30.77 $30.18 1,319
2020-11-23 $30.39 $30.39 $30.39 $30.39 $29.80 0
2020-11-20 $30.13 $30.13 $30.13 $30.13 $29.55 0
2020-11-19 $30.22 $30.22 $30.22 $30.22 $29.64 0
2020-11-18 $30.10 $30.10 $30.10 $30.10 $29.53 115
2020-11-17 $30.31 $30.41 $30.31 $30.41 $29.83 115
2020-11-16 $30.25 $30.49 $30.25 $30.47 $29.89 200
2020-11-13 $29.55 $29.95 $29.55 $29.95 $29.38 696
2020-11-12 $29.69 $29.69 $29.27 $29.27 $28.71 200
2020-11-11 $29.66 $29.67 $29.66 $29.67 $29.10 26,303
2020-11-10 $29.56 $29.60 $29.56 $29.60 $29.04 216
2020-11-09 $29.52 $29.52 $29.52 $29.52 $28.95 6
2020-11-06 $29.03 $29.03 $29.03 $29.03 $28.48 6
2020-11-05 $29.13 $29.13 $29.09 $29.09 $28.53 400
2020-11-04 $28.47 $28.47 $28.47 $28.47 $27.92 0
2020-11-03 $28.40 $28.40 $28.40 $28.40 $27.85 111
2020-11-02 $27.84 $27.84 $27.84 $27.84 $27.31 111
2020-10-30 $27.17 $27.17 $27.17 $27.17 $26.65 34
2020-10-29 $27.24 $27.41 $27.24 $27.41 $26.89 396
2020-10-28 $27.08 $27.08 $27.08 $27.08 $26.56 108
2020-10-27 $27.86 $27.86 $27.86 $27.86 $27.33 92
2020-10-26 $28.10 $28.10 $28.10 $28.10 $27.56 92
2020-10-23 $28.72 $28.72 $28.72 $28.72 $28.17 17
2020-10-22 $28.56 $28.56 $28.56 $28.56 $28.01 26
2020-10-21 $28.44 $28.44 $28.44 $28.44 $27.89 0
2020-10-20 $28.49 $28.49 $28.49 $28.49 $27.95 0
2020-10-19 $28.31 $28.31 $28.31 $28.31 $27.77 602
2020-10-16 $28.83 $28.83 $28.71 $28.71 $28.16 602
2020-10-15 $28.69 $28.69 $28.69 $28.69 $28.14 106
2020-10-14 $28.59 $28.59 $28.59 $28.59 $28.04 108
2020-10-13 $28.70 $28.70 $28.64 $28.66 $28.11 1,676
2020-10-12 $28.86 $28.86 $28.86 $28.86 $28.30 0
2020-10-09 $28.60 $28.60 $28.60 $28.60 $28.05 0
2020-10-08 $28.53 $28.53 $28.53 $28.53 $27.98 0
2020-10-07 $28.20 $28.20 $28.20 $28.20 $27.66 579
2020-10-06 $28.10 $28.24 $27.76 $27.76 $27.23 579
2020-10-05 $27.91 $27.91 $27.91 $27.91 $27.38 118
2020-10-02 $27.36 $27.36 $27.36 $27.36 $26.84 51
2020-10-01 $27.23 $27.23 $27.23 $27.23 $26.71 51
2020-09-30 $27.11 $27.11 $27.11 $27.11 $26.59 5,003
2020-09-29 $26.93 $26.93 $26.93 $26.93 $26.42 19
2020-09-28 $27.05 $27.05 $27.05 $27.05 $26.53 478
2020-09-25 $26.62 $26.62 $26.57 $26.57 $26.06 813
2020-09-24 $26.18 $26.18 $26.18 $26.18 $25.68 121
2020-09-23 $26.08 $26.08 $26.08 $26.08 $25.58 18
2020-09-22 $26.82 $26.82 $26.82 $26.82 $26.20 2
2020-09-21 $26.59 $26.65 $26.54 $26.65 $26.04 302
2020-09-18 $27.27 $27.27 $27.27 $27.27 $26.64 40
2020-09-17 $27.59 $27.59 $27.59 $27.59 $26.95 50
2020-09-16 $27.73 $27.73 $27.73 $27.73 $27.09 50
2020-09-15 $27.61 $27.61 $27.61 $27.61 $26.97 0
2020-09-14 $27.47 $27.47 $27.47 $27.47 $26.84 48
2020-09-11 $26.97 $26.97 $26.97 $26.97 $26.35 48
2020-09-10 $26.97 $26.97 $26.97 $26.97 $26.34 43
2020-09-09 $27.35 $27.35 $27.35 $27.35 $26.72 4
2020-09-08 $26.83 $26.83 $26.83 $26.83 $26.21 4
2020-09-04 $27.38 $27.38 $27.38 $27.38 $26.75 1
2020-09-03 $27.50 $27.50 $27.50 $27.50 $26.86 26
2020-09-02 $28.39 $28.39 $28.39 $28.39 $27.74 0
2020-09-01 $27.83 $27.83 $27.83 $27.83 $27.18 1
2020-08-31 $27.75 $27.75 $27.75 $27.75 $27.11 1
2020-08-28 $27.85 $27.85 $27.85 $27.85 $27.21 1
2020-08-27 $27.61 $27.69 $27.61 $27.69 $27.05 100
2020-08-26 $27.66 $27.66 $27.64 $27.66 $27.02 1,200
2020-08-25 $27.69 $27.69 $27.68 $27.68 $27.04 1,000
2020-08-24 $27.69 $27.69 $27.69 $27.69 $27.05 0
2020-08-21 $27.36 $27.36 $27.36 $27.36 $26.72 0
2020-08-20 $27.42 $27.42 $27.42 $27.42 $26.79 31
2020-08-19 $27.46 $27.46 $27.46 $27.46 $26.83 31
2020-08-18 $27.61 $27.61 $27.61 $27.61 $26.97 11
2020-08-17 $27.75 $27.75 $27.75 $27.75 $27.11 75
2020-08-14 $27.66 $27.66 $27.66 $27.66 $27.02 0
2020-08-13 $27.64 $27.64 $27.64 $27.64 $27.00 200
2020-08-12 $27.74 $27.74 $27.70 $27.71 $27.07 200
2020-08-11 $27.49 $27.49 $27.49 $27.49 $26.85 0
2020-08-10 $27.58 $27.58 $27.58 $27.58 $26.94 0
2020-08-07 $27.39 $27.39 $27.39 $27.39 $26.76 0
2020-08-06 $27.19 $27.19 $27.19 $27.19 $26.56 72
2020-08-05 $27.26 $27.26 $27.26 $27.26 $26.63 72
2020-08-04 $27.09 $27.09 $27.09 $27.09 $26.46 0
2020-08-03 $27.06 $27.06 $27.06 $27.06 $26.43 0
2020-07-31 $26.77 $26.77 $26.77 $26.77 $26.15 0
2020-07-30 $26.74 $26.74 $26.74 $26.74 $26.13 0
2020-07-29 $26.81 $26.81 $26.81 $26.81 $26.20 0
2020-07-28 $26.38 $26.38 $26.38 $26.38 $25.77 0
2020-07-27 $26.66 $26.66 $26.66 $26.66 $26.04 200
2020-07-24 $26.36 $26.36 $26.36 $26.36 $25.75 8
2020-07-23 $26.62 $26.62 $26.62 $26.62 $26.00 0
2020-07-22 $26.68 $26.68 $26.68 $26.68 $26.07 0
2020-07-21 $26.35 $26.35 $26.35 $26.35 $25.74 100
2020-07-20 $26.27 $26.27 $26.27 $26.27 $25.66 100
2020-07-17 $26.27 $26.27 $26.27 $26.27 $25.66 100
2020-07-16 $26.10 $26.10 $26.10 $26.10 $25.50 100
2020-07-15 $26.10 $26.10 $26.10 $26.10 $25.50 0
2020-07-14 $25.53 $25.53 $25.53 $25.53 $24.94 0
2020-07-13 $25.52 $25.53 $25.12 $25.12 $24.54 987
2020-07-10 $25.20 $25.20 $25.20 $25.20 $24.62 0
2020-07-09 $24.95 $24.95 $24.95 $24.95 $24.37 0
2020-07-08 $25.18 $25.18 $25.18 $25.18 $24.59 67
2020-07-07 $25.16 $25.16 $25.16 $25.16 $24.58 40
2020-07-06 $25.53 $25.53 $25.53 $25.53 $24.94 0
2020-07-02 $25.20 $25.20 $25.20 $25.20 $24.61 0
2020-07-01 $25.04 $25.04 $25.04 $25.04 $24.46 0
2020-06-30 $24.86 $25.17 $24.86 $25.17 $24.58 100
2020-06-29 $24.59 $24.72 $24.59 $24.72 $24.15 100
2020-06-26 $24.39 $24.39 $24.33 $24.33 $23.76 100
2020-06-25 $24.40 $24.62 $24.40 $24.62 $24.05 100
2020-06-24 $24.51 $24.51 $24.48 $24.48 $23.91 500
2020-06-23 $25.21 $25.21 $25.21 $25.21 $24.63 22
2020-06-22 $25.20 $25.20 $25.20 $25.20 $24.61 70
2020-06-19 $25.20 $25.20 $25.20 $25.20 $24.62 1
2020-06-18 $25.29 $25.29 $25.29 $25.29 $24.70 100
2020-06-17 $25.36 $25.36 $25.36 $25.36 $24.78 13
2020-06-16 $25.43 $25.43 $25.43 $25.43 $24.85 0
2020-06-15 $25.02 $25.02 $25.02 $25.02 $24.44 0
2020-06-12 $24.81 $24.81 $24.81 $24.81 $24.15 0
2020-06-11 $24.52 $24.52 $24.52 $24.52 $23.87 0
2020-06-10 $26.22 $26.22 $26.22 $26.22 $25.52 0
2020-06-09 $26.64 $26.64 $26.64 $26.64 $25.93 184
2020-06-08 $26.98 $27.16 $26.98 $27.16 $26.43 107
2020-06-05 $26.80 $26.88 $26.75 $26.75 $26.03 210
2020-06-04 $26.03 $26.03 $26.03 $26.03 $25.34 2
2020-06-03 $26.05 $26.05 $26.05 $26.05 $25.35 79
2020-06-02 $25.39 $25.39 $25.39 $25.39 $24.71 0
2020-06-01 $25.17 $25.39 $25.17 $25.39 $24.71 200
2020-05-29 $25.11 $25.11 $25.11 $25.11 $24.44 5
2020-05-28 $24.96 $24.96 $24.96 $24.96 $24.30 10
2020-05-27 $25.09 $25.11 $24.70 $25.11 $24.44 87,439
2020-05-26 $24.81 $24.84 $24.64 $24.64 $23.98 81,924
2020-05-22 $23.98 $23.98 $23.98 $23.98 $23.34 5
2020-05-21 $23.92 $23.92 $23.92 $23.92 $23.29 6
2020-05-20 $24.03 $24.03 $24.03 $24.03 $23.39 0
2020-05-19 $23.70 $23.70 $23.70 $23.70 $23.07 9
2020-05-18 $23.89 $23.98 $23.89 $23.98 $23.34 300
2020-05-15 $22.76 $22.76 $22.76 $22.76 $22.16 2
2020-05-14 $22.68 $22.68 $22.68 $22.68 $22.08 0
2020-05-13 $22.39 $22.39 $22.39 $22.39 $21.79 0
2020-05-12 $23.46 $23.46 $23.07 $23.07 $22.45 800
2020-05-11 $23.73 $23.73 $23.73 $23.73 $23.10 51
2020-05-08 $23.17 $23.17 $23.17 $23.17 $22.55 0
2020-05-07 $22.88 $22.88 $22.88 $22.88 $22.27 0
2020-05-06 $23.04 $23.04 $23.04 $23.04 $22.42 0
2020-05-05 $22.76 $22.76 $22.76 $22.76 $22.15 0
2020-05-04 $22.74 $22.74 $22.74 $22.74 $22.13 0
2020-05-01 $23.55 $23.55 $23.55 $23.55 $22.92 2
2020-04-30 $23.54 $23.55 $23.54 $23.55 $22.92 810
2020-04-29 $24.04 $24.12 $24.04 $24.12 $23.48 796
2020-04-28 $23.65 $23.65 $23.37 $23.37 $22.75 5,200
2020-04-27 $23.04 $23.15 $23.03 $23.15 $22.53 666
2020-04-24 $22.08 $22.08 $22.08 $22.08 $21.49 0
2020-04-23 $22.32 $22.32 $22.08 $22.08 $21.49 165
2020-04-22 $22.02 $22.02 $22.02 $22.02 $21.43 0
2020-04-21 $21.57 $21.64 $21.53 $21.55 $20.98 21,784
2020-04-20 $22.22 $22.25 $22.20 $22.25 $21.65 35,724
2020-04-17 $22.64 $22.80 $22.53 $22.74 $22.13 2,172
2020-04-16 $21.90 $21.90 $21.90 $21.90 $21.31 0
2020-04-15 $22.58 $22.58 $22.58 $22.58 $21.98 0
2020-04-14 $22.54 $22.58 $22.54 $22.58 $21.98 250
2020-04-13 $22.57 $22.57 $22.57 $22.57 $21.97 92
2020-04-09 $22.13 $22.13 $22.13 $22.13 $21.54 20
2020-04-08 $21.30 $21.30 $21.30 $21.30 $20.73 0
2020-04-07 $21.02 $21.02 $21.02 $21.02 $20.46 1
2020-04-06 $19.37 $19.37 $19.37 $19.37 $18.86 0
2020-04-03 $19.71 $19.71 $19.71 $19.71 $19.18 0
2020-04-02 $19.71 $19.71 $19.71 $19.71 $19.18 6
2020-04-01 $19.53 $19.53 $19.53 $19.53 $19.01 4
2020-03-31 $20.50 $20.50 $20.50 $20.50 $19.95 36
2020-03-30 $21.03 $21.03 $21.03 $21.03 $20.46 0
2020-03-27 $20.45 $20.45 $20.41 $20.41 $19.87 357
2020-03-26 $21.18 $21.18 $21.18 $21.18 $20.61 0
2020-03-25 $19.20 $20.60 $19.20 $20.11 $19.57 6,984
2020-03-24 $19.10 $19.52 $18.85 $19.52 $18.91 2,270
2020-03-23 $17.68 $17.68 $17.68 $17.68 $17.13 0
2020-03-20 $18.90 $18.90 $18.23 $18.23 $17.66 888
2020-03-19 $19.40 $19.40 $19.17 $19.17 $18.57 634
2020-03-18 $18.75 $18.75 $18.75 $18.75 $18.17 97
2020-03-17 $20.15 $20.15 $20.15 $20.15 $19.53 0
2020-03-16 $19.68 $19.68 $19.42 $19.42 $18.82 100
2020-03-13 $21.95 $21.95 $21.95 $21.95 $21.27 0
2020-03-12 $20.98 $21.03 $20.82 $20.82 $20.17 576
2020-03-11 $23.03 $23.03 $23.03 $23.03 $22.31 0
2020-03-10 $24.32 $24.32 $24.32 $24.32 $23.57 50
2020-03-09 $23.43 $23.43 $23.43 $23.43 $22.70 17
2020-03-06 $25.30 $25.30 $25.30 $25.30 $24.52 19
2020-03-05 $25.70 $25.70 $25.70 $25.70 $24.91 4
2020-03-04 $26.61 $26.61 $26.61 $26.61 $25.79 0
2020-03-03 $25.65 $25.65 $25.65 $25.65 $24.85 0
2020-03-02 $26.12 $26.12 $26.12 $26.12 $25.32 18
2020-02-28 $25.16 $25.16 $25.16 $25.16 $24.38 22
2020-02-27 $25.70 $25.70 $25.70 $25.70 $24.90 0
2020-02-26 $26.73 $26.73 $26.73 $26.73 $25.90 1
2020-02-25 $27.10 $27.10 $26.97 $26.97 $26.14 267
2020-02-24 $27.90 $27.90 $27.90 $27.90 $27.03 6
2020-02-21 $28.70 $28.72 $28.70 $28.72 $27.83 421
2020-02-20 $28.98 $28.98 $28.98 $28.98 $28.09 1
2020-02-19 $28.98 $28.98 $28.97 $28.97 $28.07 154
2020-02-18 $28.95 $28.95 $28.95 $28.95 $28.05 64
2020-02-14 $29.07 $29.07 $29.07 $29.07 $28.17 2
2020-02-13 $29.08 $29.08 $29.08 $29.08 $28.18 71
2020-02-12 $29.03 $29.03 $29.03 $29.03 $28.13 40
2020-02-11 $28.85 $28.85 $28.83 $28.83 $27.94 1,386
2020-02-10 $28.59 $28.59 $28.59 $28.59 $27.70 1
2020-02-07 $28.45 $28.45 $28.45 $28.45 $27.57 121
2020-02-06 $28.71 $28.71 $28.71 $28.71 $27.82 2
2020-02-05 $28.72 $28.72 $28.72 $28.72 $27.84 0
2020-02-04 $28.42 $28.42 $28.42 $28.42 $27.54 940
2020-02-03 $28.07 $28.07 $28.07 $28.07 $27.20 51
2020-01-31 $27.86 $27.86 $27.86 $27.86 $27.00 37
2020-01-30 $28.41 $28.41 $28.41 $28.41 $27.53 0
2020-01-29 $28.52 $28.52 $28.52 $28.52 $27.64 91
2020-01-28 $28.65 $28.65 $28.65 $28.65 $27.77 0
2020-01-27 $28.38 $28.38 $28.38 $28.38 $27.50 0
2020-01-24 $28.78 $28.78 $28.78 $28.78 $27.89 2
2020-01-23 $29.07 $29.07 $29.07 $29.07 $28.17 54
2020-01-22 $28.97 $28.97 $28.97 $28.97 $28.07 0
2020-01-21 $28.94 $28.94 $28.94 $28.94 $28.05 12
2020-01-17 $29.02 $29.02 $29.02 $29.02 $28.12 0
2020-01-16 $28.99 $28.99 $28.99 $28.99 $28.09 10
2020-01-15 $28.77 $28.77 $28.73 $28.73 $27.84 101
2020-01-14 $28.63 $28.67 $28.63 $28.67 $27.79 245
2020-01-13 $28.63 $28.63 $28.63 $28.63 $27.74 5
2020-01-10 $28.43 $28.43 $28.38 $28.38 $27.50 102
2020-01-09 $28.40 $28.40 $28.40 $28.40 $27.52 58
2020-01-08 $28.30 $28.30 $28.30 $28.30 $27.43 44
2020-01-07 $28.24 $28.24 $28.24 $28.24 $27.36 2
2020-01-06 $28.21 $28.21 $28.19 $28.19 $27.32 123
2020-01-03 $28.26 $28.26 $28.26 $28.26 $27.39 0
2020-01-02 $28.43 $28.43 $28.43 $28.43 $27.55 24
2019-12-31 $28.42 $28.42 $28.42 $28.42 $27.54 31
2019-12-30 $28.37 $28.37 $28.32 $28.32 $27.44 128
2019-12-27 $28.41 $28.41 $28.41 $28.41 $27.53 248
2019-12-26 $28.42 $28.42 $28.42 $28.42 $27.54 1
2019-12-24 $28.35 $28.36 $28.35 $28.36 $27.48 156
2019-12-23 $28.35 $28.35 $28.35 $28.35 $27.47 87
2019-12-20 $28.43 $28.43 $28.43 $28.43 $27.55 194
2019-12-19 $28.29 $28.30 $28.29 $28.30 $27.42 150
2019-12-18 $28.20 $28.20 $28.20 $28.20 $27.33 189
2019-12-17 $28.15 $28.15 $28.13 $28.13 $27.26 165
2019-12-16 $28.16 $28.16 $28.16 $28.16 $27.28 194
2019-12-13 $28.20 $28.20 $28.12 $28.12 $27.11 350
2019-12-12 $28.20 $28.20 $28.20 $28.20 $27.19 0
2019-12-11 $27.96 $27.96 $27.96 $27.96 $26.96 2
2019-12-10 $27.86 $27.86 $27.86 $27.86 $26.86 276
2019-12-09 $27.92 $27.92 $27.92 $27.92 $26.92 0
2019-12-06 $27.97 $27.97 $27.97 $27.97 $26.97 2
2019-12-05 $27.71 $27.76 $27.71 $27.76 $26.77 183
2019-12-04 $27.79 $27.79 $27.71 $27.71 $26.72 137
2019-12-03 $27.48 $27.58 $27.45 $27.58 $26.59 5,573
2019-12-02 $27.78 $27.78 $27.78 $27.78 $26.78 0
2019-11-29 $28.02 $28.02 $28.02 $28.02 $27.02 101
2019-11-27 $28.21 $28.22 $28.21 $28.22 $27.21 1,599
2019-11-26 $28.10 $28.15 $28.09 $28.15 $27.14 7,136
2019-11-25 $28.00 $28.00 $28.00 $28.00 $26.99 0
2019-11-22 $27.72 $27.72 $27.72 $27.72 $26.73 1
2019-11-21 $27.60 $27.60 $27.58 $27.58 $26.59 1,600
2019-11-20 $27.71 $27.71 $27.71 $27.71 $26.72 0
2019-11-19 $27.84 $27.84 $27.84 $27.84 $26.85 0
2019-11-18 $27.91 $27.91 $27.91 $27.91 $26.91 1
2019-11-15 $27.89 $27.89 $27.89 $27.89 $26.89 116
2019-11-14 $27.68 $27.68 $27.68 $27.68 $26.69 0
2019-11-13 $27.56 $27.56 $27.56 $27.56 $26.57 55
2019-11-12 $27.60 $27.60 $27.60 $27.60 $26.61 0
2019-11-11 $27.63 $27.63 $27.63 $27.63 $26.64 16
2019-11-08 $27.57 $27.57 $27.57 $27.57 $26.58 215
2019-11-07 $27.53 $27.53 $27.53 $27.53 $26.54 0
2019-11-06 $27.42 $27.42 $27.42 $27.42 $26.44 120
2019-11-05 $27.47 $27.47 $27.47 $27.47 $26.49 36
2019-11-04 $27.42 $27.42 $27.42 $27.42 $26.44 80
2019-11-01 $27.21 $27.21 $27.21 $27.21 $26.23 0
2019-10-31 $26.88 $26.88 $26.88 $26.88 $25.92 0
2019-10-30 $27.10 $27.10 $27.10 $27.10 $26.13 0
2019-10-29 $27.11 $27.11 $27.11 $27.11 $26.14 30
2019-10-28 $27.07 $27.07 $27.07 $27.07 $26.10 40
2019-10-25 $26.94 $26.94 $26.91 $26.91 $25.95 240
2019-10-24 $26.78 $26.78 $26.78 $26.78 $25.82 19
2019-10-23 $26.68 $26.68 $26.68 $26.68 $25.73 0
2019-10-22 $26.63 $26.63 $26.63 $26.63 $25.68 0
2019-10-21 $26.67 $26.67 $26.65 $26.65 $25.70 180
2019-10-18 $26.49 $26.49 $26.49 $26.49 $25.54 14
2019-10-17 $26.52 $26.52 $26.52 $26.52 $25.57 0
2019-10-16 $26.43 $26.43 $26.37 $26.37 $25.43 1,000
2019-10-15 $26.46 $26.46 $26.46 $26.46 $25.51 80
2019-10-14 $26.23 $26.23 $26.23 $26.23 $25.29 15
2019-10-11 $26.33 $26.33 $26.33 $26.33 $25.38 0
2019-10-10 $25.92 $25.92 $25.92 $25.92 $24.99 80
2019-10-09 $25.79 $25.79 $25.76 $25.76 $24.83 100
2019-10-08 $25.52 $25.52 $25.52 $25.52 $24.61 1
2019-10-07 $26.10 $26.10 $26.10 $26.10 $25.16 0
2019-10-04 $26.05 $26.16 $26.03 $26.16 $25.22 220
2019-10-03 $25.87 $25.87 $25.87 $25.87 $24.95 0
2019-10-02 $25.72 $25.72 $25.72 $25.72 $24.80 1
2019-10-01 $26.24 $26.24 $26.24 $26.24 $25.30 1
2019-09-30 $26.60 $26.60 $26.60 $26.60 $25.65 0
2019-09-27 $26.39 $26.39 $26.39 $26.39 $25.45 50
2019-09-26 $26.47 $26.47 $26.47 $26.47 $25.52 1
2019-09-25 $26.53 $26.53 $26.53 $26.53 $25.58 0
2019-09-24 $26.31 $26.31 $26.31 $26.31 $25.37 0
2019-09-23 $26.65 $26.65 $26.65 $26.65 $25.59 0
2019-09-20 $26.59 $26.59 $26.59 $26.59 $25.52 0
2019-09-19 $26.70 $26.70 $26.70 $26.70 $25.63 0
2019-09-18 $26.85 $26.85 $26.85 $26.85 $25.77 0
2019-09-17 $26.86 $26.91 $26.86 $26.91 $25.83 125
2019-09-16 $26.91 $26.91 $26.91 $26.91 $25.84 0
2019-09-13 $26.86 $26.86 $26.86 $26.86 $25.79 0
2019-09-12 $26.93 $26.93 $26.93 $26.93 $25.85 0
2019-09-11 $26.85 $26.91 $26.85 $26.91 $25.83 125
2019-09-10 $26.64 $26.64 $26.64 $26.64 $25.58 0
2019-09-09 $26.55 $26.55 $26.55 $26.55 $25.48 0
2019-09-06 $26.40 $26.40 $26.40 $26.40 $25.35 0
2019-09-05 $26.37 $26.37 $26.37 $26.37 $25.32 0
2019-09-04 $25.94 $25.94 $25.94 $25.94 $24.91 100
2019-09-03 $25.64 $25.64 $25.64 $25.64 $24.61 0
2019-08-30 $25.86 $25.86 $25.86 $25.86 $24.83 0
2019-08-29 $25.91 $25.91 $25.91 $25.91 $24.88 0
2019-08-28 $25.57 $25.57 $25.57 $25.57 $24.54 0
2019-08-27 $25.38 $25.38 $25.38 $25.38 $24.36 79
2019-08-26 $25.52 $25.52 $25.52 $25.52 $24.50 0
2019-08-23 $25.30 $25.30 $25.30 $25.30 $24.29 158
2019-08-22 $26.13 $26.13 $26.13 $26.13 $25.08 0
2019-08-21 $26.02 $26.02 $26.02 $26.02 $24.97 100
2019-08-20 $25.72 $25.72 $25.72 $25.72 $24.69 0
2019-08-19 $25.97 $25.97 $25.97 $25.97 $24.93 0
2019-08-16 $25.72 $25.72 $25.72 $25.72 $24.69 0
2019-08-15 $25.29 $25.29 $25.29 $25.29 $24.28 0
2019-08-14 $25.31 $25.31 $25.31 $25.31 $24.30 10
2019-08-13 $26.20 $26.20 $26.20 $26.20 $25.15 0
2019-08-12 $25.87 $25.87 $25.87 $25.87 $24.83 0
2019-08-09 $26.28 $26.28 $26.28 $26.28 $25.23 0
2019-08-08 $26.57 $26.57 $26.57 $26.57 $25.50 1
2019-08-07 $26.12 $26.12 $26.12 $26.12 $25.07 0
2019-08-06 $26.02 $26.02 $26.02 $26.02 $24.98 1
2019-08-05 $25.74 $25.74 $25.74 $25.74 $24.71 0
2019-08-02 $26.45 $26.45 $26.45 $26.45 $25.39 3
2019-08-01 $26.85 $26.85 $26.85 $26.85 $25.77 0
2019-07-31 $27.22 $27.22 $27.22 $27.22 $26.13 0
2019-07-30 $27.46 $27.46 $27.46 $27.46 $26.36 0
2019-07-29 $27.44 $27.44 $27.44 $27.44 $26.35 0
2019-07-26 $27.45 $27.45 $27.45 $27.45 $26.35 0
2019-07-25 $27.29 $27.29 $27.29 $27.29 $26.20 0
2019-07-24 $27.47 $27.47 $27.47 $27.47 $26.37 0
2019-07-23 $27.20 $27.20 $27.20 $27.20 $26.11 38
2019-07-22 $27.02 $27.02 $27.02 $27.02 $25.94 0
2019-07-19 $27.19 $27.19 $27.02 $27.02 $25.94 100
2019-07-18 $27.13 $27.13 $27.13 $27.13 $26.04 0
2019-07-17 $27.15 $27.15 $27.13 $27.13 $26.04 111
2019-07-16 $27.37 $27.37 $27.31 $27.31 $26.21 106
2019-07-15 $27.26 $27.27 $27.26 $27.27 $26.18 363
2019-07-12 $27.28 $27.28 $27.28 $27.28 $26.19 10
2019-07-11 $26.95 $26.95 $26.95 $26.95 $25.87 10
2019-07-10 $26.97 $26.97 $26.97 $26.97 $25.89 5
2019-07-09 $26.99 $26.99 $26.99 $26.99 $25.91 0
2019-07-08 $27.03 $27.03 $27.03 $27.03 $25.95 10
2019-07-05 $27.19 $27.19 $27.19 $27.19 $26.10 0
2019-07-03 $27.19 $27.19 $27.19 $27.19 $26.10 50
2019-07-02 $26.96 $26.96 $26.96 $26.96 $25.88 0
2019-07-01 $27.05 $27.05 $27.05 $27.05 $25.97 0
2019-06-28 $26.81 $26.81 $26.81 $26.81 $25.73 0
2019-06-27 $26.52 $26.52 $26.52 $26.52 $25.46 50
2019-06-26 $26.32 $26.32 $26.32 $26.32 $25.26 0
2019-06-25 $26.36 $26.36 $26.36 $26.36 $25.31 0
2019-06-24 $26.55 $26.55 $26.55 $26.55 $25.49 0
2019-06-21 $26.67 $26.67 $26.67 $26.67 $25.61 0
2019-06-20 $26.82 $26.82 $26.82 $26.82 $25.75 0
2019-06-19 $26.60 $26.60 $26.60 $26.60 $25.53 0
2019-06-18 $26.44 $26.44 $26.44 $26.44 $25.39 0
2019-06-17 $26.13 $26.13 $26.13 $26.13 $25.08 45
2019-06-14 $26.19 $26.19 $26.19 $26.19 $25.14 0
2019-06-13 $26.32 $26.32 $26.32 $26.32 $25.27 0
2019-06-12 $26.16 $26.16 $26.16 $26.16 $25.12 0
2019-06-11 $26.16 $26.16 $26.16 $26.16 $25.11 0
2019-06-10 $26.16 $26.16 $26.16 $26.16 $25.11 0
2019-06-07 $26.00 $26.00 $26.00 $26.00 $24.96 0
2019-06-06 $25.64 $25.83 $25.64 $25.83 $24.80 205
Nuvestan
Resources

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.