iShares Physical Metals plc (PHYMF) Exchange: EXPM

Data as of May 16, 2022

$36.95 ($-0.96) -2.52%

iShares Physical Metals plc - Daily Information
Click for more stock information on iShares Physical Metals plc.
Daily Information Data
Date May 16, 2022
Open $36.95
Previous Close $36.95
High $36.95
Low $36.95
Adjusted Open $36.95
Previous Adjusted Close $36.95
Adjusted High $36.95
Adjusted Low $36.95

About iShares Physical Metals plc (PHYMF)

DELISTED - iShares Physical Metals PLC Physical Gold USD

Historical Stock Data for iShares Physical Metals plc (PHYMF)

Date Open High Low Close Adj.Close Volume
2022-04-26 $36.95 $36.95 $36.95 $36.95 $36.95 6,053
2022-04-25 $37.90 $37.90 $37.90 $37.90 $37.90 935
2022-04-22 $37.90 $37.90 $37.90 $37.90 $37.90 0
2022-04-21 $37.90 $37.90 $37.90 $37.90 $37.90 935
2022-04-20 $37.50 $37.50 $37.50 $37.50 $37.50 233
2022-04-19 $37.50 $37.50 $37.50 $37.50 $37.50 3,306
2022-04-18 $36.05 $37.75 $36.05 $37.75 $37.75 1,035
2022-04-14 $38.85 $38.85 $38.85 $38.85 $38.85 2,894
2022-04-13 $38.85 $38.85 $38.85 $38.85 $38.85 1,438
2022-04-12 $38.24 $38.47 $38.24 $38.47 $38.47 8,646
2022-04-11 $37.70 $37.70 $37.70 $37.70 $37.70 0
2022-04-08 $38.25 $38.25 $37.70 $37.70 $37.70 888
2022-04-07 $37.75 $37.75 $37.75 $37.75 $37.75 3,522
2022-04-06 $37.25 $37.25 $37.05 $37.05 $37.05 3,512
2022-04-05 $37.52 $37.52 $37.52 $37.52 $37.52 2,433
2022-04-04 $37.58 $37.58 $37.58 $37.58 $37.58 30
2022-04-01 $37.58 $37.58 $37.58 $37.58 $37.58 3,301
2022-03-31 $37.25 $37.25 $37.25 $37.25 $37.25 0
2022-03-30 $37.25 $37.25 $37.25 $37.25 $37.25 0
2022-03-29 $37.10 $37.34 $37.10 $37.25 $37.25 4,471
2022-03-28 $37.72 $37.72 $37.72 $37.72 $37.72 1,215
2022-03-25 $37.96 $37.96 $37.96 $37.96 $37.96 706
2022-03-24 $38.11 $38.11 $38.11 $38.11 $38.11 4,395
2022-03-23 $37.80 $37.85 $37.50 $37.85 $37.85 2,800
2022-03-22 $37.36 $37.36 $37.10 $37.10 $37.10 6,100
2022-03-21 $37.69 $37.69 $37.69 $37.69 $37.69 0
2022-03-18 $37.70 $37.71 $37.67 $37.69 $37.69 2,918
2022-03-17 $37.83 $37.83 $37.83 $37.83 $37.83 309
2022-03-16 $37.37 $37.37 $37.26 $37.32 $37.32 3,102
2022-03-15 $37.70 $37.70 $37.70 $37.70 $37.70 2,074
2022-03-14 $38.14 $38.18 $38.14 $38.18 $38.18 3,430
2022-03-11 $38.50 $38.60 $38.50 $38.60 $38.60 9,300
2022-03-10 $39.10 $39.17 $39.10 $39.15 $39.15 6,365
2022-03-09 $38.86 $38.90 $38.55 $38.55 $38.55 26,084
2022-03-08 $40.16 $40.17 $40.16 $40.17 $40.17 6,541
2022-03-07 $38.20 $38.20 $38.20 $38.20 $38.20 1,301
2022-03-04 $38.20 $38.20 $38.20 $38.20 $38.20 216
2022-03-03 $37.53 $37.53 $37.53 $37.53 $37.53 0
2022-03-02 $37.53 $37.53 $37.53 $37.53 $37.53 196
2022-03-01 $37.59 $37.59 $37.59 $37.59 $37.59 5,373
2022-02-28 $37.65 $37.65 $37.65 $37.65 $37.65 83
2022-02-25 $37.65 $37.65 $37.65 $37.65 $37.65 94
2022-02-24 $37.47 $37.65 $37.47 $37.65 $37.65 825
2022-02-23 $37.09 $37.09 $37.09 $37.09 $37.09 0
2022-02-22 $37.02 $37.09 $37.02 $37.09 $37.09 21,278
2022-02-18 $36.96 $36.96 $36.91 $36.91 $36.91 4,224
2022-02-17 $36.45 $36.45 $36.45 $36.45 $36.45 498
2022-02-16 $36.45 $36.45 $36.45 $36.45 $36.45 210
2022-02-15 $36.05 $36.15 $36.05 $36.15 $36.15 2,924
2022-02-14 $36.44 $36.44 $36.44 $36.44 $36.44 850
2022-02-11 $35.69 $35.69 $35.69 $35.69 $35.69 0
2022-02-10 $35.69 $35.69 $35.69 $35.69 $35.69 0
2022-02-09 $35.50 $35.69 $35.50 $35.69 $35.69 2,305
2022-02-08 $35.12 $35.12 $35.12 $35.12 $35.12 0
2022-02-07 $35.12 $35.12 $35.12 $35.12 $35.12 3,196
2022-02-04 $35.12 $35.12 $35.12 $35.12 $35.12 0
2022-02-03 $35.12 $35.12 $35.12 $35.12 $35.12 959
2022-02-02 $35.16 $35.16 $35.16 $35.16 $35.16 0
2022-02-01 $35.13 $35.17 $35.13 $35.16 $35.16 2,064
2022-01-31 $34.95 $34.95 $34.95 $34.95 $34.95 0
2022-01-28 $34.95 $34.95 $34.95 $34.95 $34.95 4,305
2022-01-27 $35.06 $35.06 $34.95 $34.95 $34.95 12,316
2022-01-26 $35.90 $35.90 $35.90 $35.90 $35.90 2,015
2022-01-25 $35.90 $35.90 $35.90 $35.90 $35.90 3,616
2022-01-24 $35.81 $35.81 $35.69 $35.72 $35.72 1,889
2022-01-21 $35.47 $35.47 $35.47 $35.47 $35.47 32
2022-01-20 $35.47 $35.47 $35.47 $35.47 $35.47 8
2022-01-19 $35.47 $35.47 $35.47 $35.47 $35.47 1,816
2022-01-18 $35.52 $35.52 $35.47 $35.47 $35.47 1,816
2022-01-14 $35.59 $35.59 $35.59 $35.59 $35.59 1,667
2022-01-13 $35.35 $35.35 $35.10 $35.25 $35.25 2,132
2022-01-12 $35.54 $35.57 $35.54 $35.57 $35.57 8,080
2022-01-11 $35.36 $35.45 $35.36 $35.45 $35.45 2,356
2022-01-10 $35.03 $35.03 $35.03 $35.03 $35.03 1,215
2022-01-07 $35.25 $35.25 $35.25 $35.25 $35.25 0
2022-01-06 $35.25 $35.25 $35.25 $35.25 $35.25 0
2022-01-05 $35.25 $35.25 $35.25 $35.25 $35.25 0
2022-01-04 $35.25 $35.25 $35.25 $35.25 $35.25 465
2022-01-03 $35.32 $35.32 $35.32 $35.32 $35.32 0
2021-12-31 $35.32 $35.32 $35.32 $35.32 $35.32 0
2021-12-30 $35.21 $35.32 $35.21 $35.32 $35.32 12,887
2021-12-29 $34.96 $34.99 $34.96 $34.99 $34.99 12,210
2021-12-28 $35.30 $35.30 $35.00 $35.00 $35.00 1,200
2021-12-27 $35.17 $35.17 $35.17 $35.17 $35.17 0
2021-12-23 $35.17 $35.17 $35.17 $35.17 $35.17 700
2021-12-22 $35.00 $35.00 $35.00 $35.00 $35.00 3,671
2021-12-21 $35.00 $35.00 $35.00 $35.00 $35.00 3,990
2021-12-20 $35.00 $35.00 $34.80 $34.80 $34.80 692
2021-12-17 $35.25 $35.25 $35.25 $35.25 $35.25 1,385
2021-12-16 $34.85 $34.85 $34.85 $34.85 $34.85 342
2021-12-15 $34.45 $34.45 $34.45 $34.45 $34.45 0
2021-12-14 $34.62 $34.62 $34.45 $34.45 $34.45 5,193
2021-12-13 $34.89 $34.89 $34.89 $34.89 $34.89 325
2021-12-10 $34.81 $34.81 $34.81 $34.81 $34.81 0
2021-12-09 $34.81 $34.81 $34.81 $34.81 $34.81 0
2021-12-08 $34.82 $34.82 $34.80 $34.81 $34.81 4,290
2021-12-07 $34.81 $34.81 $34.81 $34.81 $34.81 14,500
2021-12-06 $34.80 $34.80 $34.80 $34.80 $34.80 0
2021-12-03 $34.80 $34.80 $34.80 $34.80 $34.80 5,020
2021-12-02 $34.50 $34.50 $34.50 $34.50 $34.50 744
2021-12-01 $34.99 $34.99 $34.99 $34.99 $34.99 2,130
2021-11-30 $34.70 $34.70 $34.70 $34.70 $34.70 1,694
2021-11-29 $35.15 $35.15 $35.15 $35.15 $35.15 0
2021-11-26 $35.05 $35.15 $35.05 $35.15 $35.15 1,793
2021-11-24 $34.83 $34.83 $34.81 $34.81 $34.81 2,290
2021-11-23 $34.82 $34.84 $34.82 $34.84 $34.84 1,024
2021-11-22 $35.25 $35.25 $35.25 $35.25 $35.25 400
2021-11-19 $36.28 $36.28 $36.28 $36.28 $36.28 1,636
2021-11-18 $36.30 $36.30 $36.30 $36.30 $36.30 0
2021-11-17 $36.60 $36.60 $36.30 $36.30 $36.30 31,807
2021-11-16 $36.22 $36.22 $36.22 $36.22 $36.22 0
2021-11-15 $36.22 $36.22 $36.22 $36.22 $36.22 0
2021-11-12 $36.17 $36.17 $36.17 $36.17 $36.17 4,000
2021-11-11 $36.17 $36.17 $36.17 $36.17 $36.17 0
2021-11-10 $36.17 $36.17 $36.17 $36.17 $36.17 4,000
2021-11-09 $35.45 $35.59 $35.45 $35.59 $35.59 1,619
2021-11-08 $35.30 $35.30 $35.30 $35.30 $35.30 1,547
2021-11-05 $35.45 $35.45 $35.45 $35.45 $35.45 5,709
2021-11-04 $35.02 $35.02 $35.02 $35.02 $35.02 234
2021-11-03 $34.35 $34.35 $34.35 $34.35 $34.35 508
2021-11-02 $34.94 $34.94 $34.94 $34.94 $34.94 0
2021-11-01 $34.92 $34.94 $34.92 $34.94 $34.94 3,125
2021-10-29 $34.71 $34.71 $34.71 $34.71 $34.71 393
2021-10-28 $34.94 $34.94 $34.94 $34.94 $34.94 0
2021-10-27 $34.94 $34.94 $34.94 $34.94 $34.94 84
2021-10-26 $34.94 $34.94 $34.94 $34.94 $34.94 0
2021-10-25 $34.94 $34.94 $34.94 $34.94 $34.94 0
2021-10-22 $34.94 $34.94 $34.94 $34.94 $34.94 23
2021-10-21 $34.94 $34.94 $34.94 $34.94 $34.94 143
2021-10-20 $34.82 $34.82 $34.82 $34.82 $34.82 172
2021-10-19 $34.57 $34.65 $34.57 $34.65 $34.65 3,198
2021-10-18 $34.51 $34.58 $34.51 $34.58 $34.58 1,981
2021-10-15 $35.04 $35.04 $35.04 $35.04 $35.04 1,957
2021-10-14 $35.04 $35.04 $35.04 $35.04 $35.04 4,837
2021-10-13 $35.05 $35.05 $34.98 $34.98 $34.98 27,432
2021-10-12 $34.40 $34.40 $34.40 $34.40 $34.40 209
2021-10-11 $34.33 $34.33 $34.33 $34.33 $34.33 36,503
2021-10-08 $34.50 $34.50 $34.50 $34.50 $34.50 120
2021-10-07 $34.50 $34.50 $34.50 $34.50 $34.50 450
2021-10-06 $34.30 $34.37 $34.27 $34.37 $34.37 2,944
2021-10-05 $34.26 $34.26 $34.26 $34.26 $34.26 869
2021-10-04 $34.42 $34.80 $34.42 $34.80 $34.80 14,007
2021-10-01 $34.00 $34.00 $34.00 $34.00 $34.00 2,931
2021-09-30 $34.00 $34.00 $34.00 $34.00 $34.00 1,290
2021-09-29 $33.75 $33.75 $33.75 $33.75 $33.75 14
2021-09-28 $33.75 $33.75 $33.75 $33.75 $33.75 1,439
2021-09-27 $34.23 $34.23 $34.23 $34.23 $34.23 22
2021-09-24 $34.23 $34.23 $34.23 $34.23 $34.23 0
2021-09-23 $34.23 $34.23 $34.23 $34.23 $34.23 167
2021-09-22 $34.60 $34.60 $34.60 $34.60 $34.60 0
2021-09-21 $34.60 $34.60 $34.60 $34.60 $34.60 0
2021-09-20 $34.60 $34.60 $34.60 $34.60 $34.60 1,872
2021-09-17 $34.21 $34.35 $34.19 $34.35 $34.35 4,080
2021-09-16 $34.57 $34.57 $34.10 $34.24 $34.24 14,624
2021-09-15 $35.30 $35.30 $35.30 $35.30 $35.30 421
2021-09-14 $35.35 $35.35 $35.27 $35.29 $35.29 2,997
2021-09-13 $35.09 $35.09 $35.09 $35.09 $35.09 554
2021-09-10 $35.20 $35.20 $35.15 $35.15 $35.15 1,398
2021-09-09 $35.06 $35.06 $35.00 $35.00 $35.00 912
2021-09-08 $35.39 $35.39 $35.39 $35.39 $35.39 0
2021-09-07 $35.39 $35.39 $35.39 $35.39 $35.39 17
2021-09-03 $35.39 $35.39 $35.39 $35.39 $35.39 0
2021-09-02 $35.37 $35.39 $35.37 $35.39 $35.39 5,815
2021-09-01 $35.41 $35.41 $35.41 $35.41 $35.41 0
2021-08-31 $35.41 $35.41 $35.41 $35.41 $35.41 675
2021-08-30 $35.28 $35.28 $35.28 $35.28 $35.28 0
2021-08-27 $35.25 $35.28 $34.97 $35.28 $35.28 2,050
2021-08-26 $34.92 $35.15 $34.92 $35.15 $35.15 671
2021-08-25 $34.88 $34.88 $34.88 $34.88 $34.88 120
2021-08-24 $35.27 $35.27 $35.27 $35.27 $35.27 141
2021-08-23 $35.17 $35.17 $35.17 $35.17 $35.17 8,390
2021-08-20 $34.80 $34.80 $34.80 $34.80 $34.80 36
2021-08-19 $34.77 $34.80 $34.77 $34.80 $34.80 506
2021-08-18 $34.81 $34.81 $34.80 $34.80 $34.80 1,267
2021-08-17 $34.58 $34.58 $34.58 $34.58 $34.58 106
2021-08-16 $34.58 $34.58 $34.58 $34.58 $34.58 0
2021-08-13 $34.61 $34.61 $34.58 $34.58 $34.58 2,600
2021-08-12 $34.15 $34.15 $34.14 $34.15 $34.15 2,208
2021-08-11 $35.34 $35.34 $35.34 $35.34 $35.34 0
2021-08-10 $33.80 $35.34 $33.80 $35.34 $35.34 1,411
2021-08-09 $34.65 $34.65 $34.65 $34.65 $34.65 2,543
2021-08-06 $34.51 $34.65 $34.51 $34.65 $34.65 4,491
2021-08-05 $35.28 $35.28 $34.85 $34.85 $34.85 3,725
2021-08-04 $35.50 $35.50 $35.50 $35.50 $35.50 1,023
2021-08-03 $35.50 $35.50 $35.37 $35.40 $35.40 6,361
2021-08-02 $35.44 $35.50 $35.44 $35.50 $35.50 926
2021-07-30 $35.85 $35.85 $35.85 $35.85 $35.85 1,318
2021-07-29 $35.88 $35.88 $35.88 $35.88 $35.88 800
2021-07-28 $35.35 $35.35 $35.35 $35.35 $35.35 427
2021-07-27 $35.10 $35.10 $35.10 $35.10 $35.10 112
2021-07-26 $34.65 $35.22 $34.65 $35.22 $35.22 1,047
2021-07-23 $35.20 $35.25 $35.05 $35.25 $35.25 7,713
2021-07-22 $35.35 $35.35 $35.35 $35.35 $35.35 2,567
2021-07-21 $35.30 $35.30 $35.30 $35.30 $35.30 3,247
2021-07-20 $35.75 $35.75 $35.75 $35.75 $35.75 2,796
2021-07-19 $35.50 $35.50 $35.50 $35.50 $35.50 0
2021-07-16 $35.50 $35.50 $35.50 $35.50 $35.50 1,000
2021-07-15 $35.10 $35.10 $35.10 $35.10 $35.10 0
2021-07-14 $35.10 $35.10 $35.10 $35.10 $35.10 520
2021-07-13 $35.06 $35.06 $35.06 $35.06 $35.06 0
2021-07-12 $35.07 $35.07 $35.06 $35.06 $35.06 2,971
2021-07-09 $35.27 $35.27 $34.95 $34.95 $34.95 3,856
2021-07-08 $35.14 $35.14 $35.14 $35.14 $35.14 1,286
2021-07-07 $35.25 $35.25 $35.25 $35.25 $35.25 677
2021-07-06 $34.81 $34.81 $34.81 $34.81 $34.81 2,560
2021-07-02 $34.87 $34.90 $34.81 $34.81 $34.81 5,333
2021-07-01 $34.72 $34.72 $34.50 $34.50 $34.50 2,294
2021-06-30 $32.20 $34.30 $32.20 $34.30 $34.30 1,476
2021-06-29 $34.31 $34.33 $34.31 $34.33 $34.33 1,735
2021-06-28 $34.80 $34.80 $34.78 $34.78 $34.78 1,864
2021-06-25 $35.05 $35.05 $34.77 $34.79 $34.79 4,128
2021-06-24 $34.88 $34.88 $34.60 $34.60 $34.60 5,140
2021-06-23 $34.99 $34.99 $34.99 $34.99 $34.99 455
2021-06-22 $34.85 $34.90 $34.85 $34.90 $34.90 8,000
2021-06-21 $34.73 $34.73 $34.73 $34.73 $34.73 420
2021-06-18 $34.80 $34.80 $34.80 $34.80 $34.80 0
2021-06-17 $34.80 $34.80 $34.80 $34.80 $34.80 2,184
2021-06-16 $36.28 $36.28 $36.28 $36.28 $36.28 21,300
2021-06-15 $36.65 $36.65 $36.34 $36.34 $36.34 3,260
2021-06-14 $36.60 $36.60 $36.60 $36.60 $36.60 0
2021-06-11 $36.85 $36.85 $36.60 $36.60 $36.60 4,603
2021-06-10 $37.00 $37.00 $37.00 $37.00 $37.00 0
2021-06-09 $37.00 $37.00 $37.00 $37.00 $37.00 232
2021-06-08 $36.89 $36.89 $36.89 $36.89 $36.89 36
2021-06-07 $36.89 $36.89 $36.89 $36.89 $36.89 13,460
2021-06-04 $37.16 $37.16 $37.16 $37.16 $37.16 593
2021-06-03 $36.70 $36.70 $36.20 $36.20 $36.20 2,790
2021-06-02 $37.14 $37.14 $37.14 $37.14 $37.14 0
2021-06-01 $37.14 $37.14 $37.14 $37.14 $37.14 1,220
2021-05-28 $37.55 $37.55 $37.55 $37.55 $37.55 1,196
2021-05-27 $36.75 $36.75 $36.75 $36.75 $36.75 338
2021-05-26 $37.22 $37.22 $37.00 $37.00 $37.00 548
2021-05-25 $36.88 $36.88 $36.88 $36.88 $36.88 7,066
2021-05-24 $36.58 $36.58 $36.58 $36.58 $36.58 0
2021-05-21 $36.58 $36.58 $36.58 $36.58 $36.58 3,710
2021-05-20 $36.45 $36.45 $36.45 $36.45 $36.45 0
2021-05-19 $36.45 $36.45 $36.45 $36.45 $36.45 2,080
2021-05-18 $36.00 $36.00 $36.00 $36.00 $36.00 0
2021-05-17 $36.00 $36.00 $36.00 $36.00 $36.00 430
2021-05-14 $35.75 $35.75 $35.75 $35.75 $35.75 75
2021-05-13 $35.75 $35.75 $35.75 $35.75 $35.75 224
2021-05-12 $35.70 $35.70 $35.70 $35.70 $35.70 5,869
2021-05-11 $35.85 $35.85 $35.85 $35.85 $35.85 0
2021-05-10 $35.85 $35.85 $35.85 $35.85 $35.85 730
2021-05-07 $35.85 $35.85 $35.85 $35.85 $35.85 852
2021-05-06 $34.99 $35.25 $34.99 $35.25 $35.25 7,254
2021-05-05 $35.06 $35.06 $35.06 $35.06 $35.06 5,202
2021-05-04 $35.06 $35.06 $35.06 $35.06 $35.06 947
2021-05-03 $34.63 $34.63 $34.63 $34.63 $34.63 0
2021-04-30 $34.63 $34.63 $34.63 $34.63 $34.63 3,500
2021-04-29 $34.78 $34.78 $34.78 $34.78 $34.78 735
2021-04-28 $34.78 $34.78 $34.78 $34.78 $34.78 0
2021-04-27 $34.79 $34.79 $34.78 $34.78 $34.78 5,943
2021-04-26 $34.50 $34.50 $34.50 $34.50 $34.50 0
2021-04-23 $34.50 $34.50 $34.50 $34.50 $34.50 0
2021-04-22 $34.50 $34.50 $34.50 $34.50 $34.50 0
2021-04-21 $35.01 $35.01 $34.50 $34.50 $34.50 20,354
2021-04-20 $35.15 $35.15 $35.00 $35.15 $35.15 1,321
2021-04-19 $34.70 $34.90 $34.70 $34.90 $34.90 1,950
2021-04-16 $34.80 $34.80 $34.80 $34.80 $34.80 3,179
2021-04-15 $34.17 $34.60 $34.17 $34.60 $34.60 773
2021-04-14 $33.83 $33.83 $33.83 $33.83 $33.83 1,861
2021-04-13 $33.75 $33.75 $33.75 $33.75 $33.75 821
2021-04-12 $33.75 $33.77 $33.75 $33.77 $33.77 1,633
2021-04-09 $34.08 $34.11 $34.08 $34.10 $34.10 7,138
2021-04-08 $34.79 $34.79 $34.79 $34.79 $34.79 861
2021-04-07 $33.97 $33.97 $33.97 $33.97 $33.97 0
2021-04-06 $33.97 $33.97 $33.97 $33.97 $33.97 909
2021-04-05 $32.91 $32.91 $32.91 $32.91 $32.91 0
2021-04-01 $32.91 $32.91 $32.91 $32.91 $32.91 41
2021-03-31 $32.91 $32.91 $32.91 $32.91 $32.91 0
2021-03-30 $32.91 $32.91 $32.91 $32.91 $32.91 1,515
2021-03-29 $33.30 $33.30 $33.15 $33.15 $33.15 335
2021-03-26 $33.75 $33.75 $33.75 $33.75 $33.75 0
2021-03-25 $33.75 $33.75 $33.75 $33.75 $33.75 1,000
2021-03-24 $33.25 $33.25 $33.25 $33.25 $33.25 40
2021-03-23 $33.80 $33.80 $33.25 $33.25 $33.25 21,362
2021-03-22 $35.40 $35.40 $35.40 $35.40 $35.40 0
2021-03-19 $34.20 $35.40 $34.20 $35.40 $35.40 698
2021-03-18 $33.65 $33.65 $33.65 $33.65 $33.65 79
2021-03-17 $33.80 $33.80 $33.65 $33.65 $33.65 111,076
2021-03-16 $33.96 $33.96 $33.96 $33.96 $33.96 371
2021-03-15 $33.55 $33.55 $33.55 $33.55 $33.55 469
2021-03-12 $32.90 $32.90 $32.90 $32.90 $32.90 10,800
2021-03-11 $32.55 $32.55 $32.55 $32.55 $32.55 163
2021-03-10 $32.55 $32.55 $32.55 $32.55 $32.55 3,159
2021-03-09 $33.00 $33.20 $33.00 $33.20 $33.20 2,251
2021-03-08 $33.05 $33.05 $32.90 $32.90 $32.90 5,983
2021-03-05 $33.07 $33.07 $32.21 $32.21 $32.21 4,512
2021-03-04 $33.53 $33.53 $33.53 $33.53 $33.53 12,038
2021-03-03 $33.30 $33.30 $33.30 $33.30 $33.30 3,725
2021-03-02 $33.50 $33.50 $33.30 $33.30 $33.30 1,401
2021-03-01 $33.90 $33.92 $33.90 $33.92 $33.92 6,077
2021-02-26 $34.90 $34.90 $34.90 $34.90 $34.90 4,726
2021-02-25 $34.90 $34.90 $34.90 $34.90 $34.90 0
2021-02-24 $34.90 $34.90 $34.90 $34.90 $34.90 4,700
2021-02-23 $35.75 $35.75 $35.75 $35.75 $35.75 7,550
2021-02-22 $35.32 $35.32 $35.30 $35.30 $35.30 2,800
2021-02-19 $34.40 $34.40 $34.40 $34.40 $34.40 0
2021-02-18 $35.24 $35.24 $35.24 $35.24 $35.24 56
2021-02-17 $35.24 $35.24 $35.24 $35.24 $35.24 350
2021-02-16 $35.24 $35.24 $35.24 $35.24 $35.24 350
2021-02-12 $36.00 $36.00 $36.00 $36.00 $36.00 1,575
2021-02-11 $36.00 $36.00 $36.00 $36.00 $36.00 10,037
2021-02-10 $36.05 $36.25 $36.05 $36.25 $36.25 7,000
2021-02-09 $35.95 $35.95 $35.95 $35.95 $35.95 4,400
2021-02-08 $35.79 $35.90 $35.79 $35.90 $35.90 4,437
2021-02-05 $34.89 $34.89 $34.89 $34.89 $34.89 4,415
2021-02-04 $34.91 $34.91 $34.89 $34.89 $34.89 19,500
2021-02-03 $35.92 $35.92 $35.81 $35.81 $35.81 16,366
2021-02-02 $35.85 $36.00 $35.85 $36.00 $36.00 6,800
2021-02-01 $36.00 $36.38 $36.00 $36.38 $36.38 1,622
2021-01-29 $36.44 $36.45 $35.95 $35.95 $35.95 6,015
2021-01-28 $36.25 $36.34 $36.22 $36.33 $36.33 3,356
2021-01-27 $36.40 $36.40 $36.40 $36.40 $36.40 41,250
2021-01-26 $36.40 $36.40 $36.40 $36.40 $36.40 237
2021-01-25 $36.17 $36.40 $36.17 $36.40 $36.40 1,430
2021-01-22 $36.17 $36.40 $36.17 $36.40 $36.40 4,668
2021-01-21 $36.48 $36.48 $36.48 $36.48 $36.48 0
2021-01-20 $36.54 $36.54 $36.47 $36.48 $36.48 6,348
2021-01-19 $36.00 $36.00 $36.00 $36.00 $36.00 600
2021-01-15 $35.66 $35.70 $35.63 $35.69 $35.69 4,284
2021-01-14 $36.02 $36.02 $36.02 $36.02 $36.02 4,403
2021-01-13 $36.02 $36.02 $36.02 $36.02 $36.02 0
2021-01-12 $36.02 $36.02 $36.02 $36.02 $36.02 4,400
2021-01-11 $36.27 $36.27 $36.27 $36.27 $36.27 0
2021-01-08 $36.27 $36.27 $36.27 $36.27 $36.27 4,900
2021-01-07 $37.49 $37.49 $37.33 $37.39 $37.39 10,220
2021-01-06 $37.97 $37.97 $37.97 $37.97 $37.97 3,300
2021-01-05 $37.97 $37.97 $37.97 $37.97 $37.97 0
2021-01-04 $37.97 $37.97 $37.97 $37.97 $37.97 1,255
2020-12-31 $36.83 $36.83 $36.83 $36.83 $36.83 0
2020-12-30 $36.83 $36.83 $36.83 $36.83 $36.83 238
2020-12-29 $36.95 $36.95 $36.95 $36.95 $36.95 1,761
2020-12-28 $36.95 $36.95 $36.95 $36.95 $36.95 0
2020-12-24 $36.95 $36.95 $36.95 $36.95 $36.95 0
2020-12-23 $36.95 $36.95 $36.95 $36.95 $36.95 19
2020-12-22 $36.95 $36.95 $36.95 $36.95 $36.95 800
2020-12-21 $36.76 $36.95 $36.76 $36.95 $36.95 628
2020-12-18 $36.77 $36.81 $36.25 $36.25 $36.25 2,866
2020-12-17 $37.01 $37.01 $37.00 $37.00 $37.00 4,850
2020-12-16 $36.28 $36.31 $36.28 $36.31 $36.31 14,100
2020-12-15 $36.10 $36.11 $36.10 $36.11 $36.11 2,424
2020-12-14 $35.40 $35.40 $35.40 $35.40 $35.40 410
2020-12-11 $35.77 $35.77 $35.77 $35.77 $35.77 0
2020-12-10 $35.91 $35.91 $35.77 $35.77 $35.77 1,100
2020-12-09 $36.02 $36.03 $36.02 $36.03 $36.03 5,310
2020-12-08 $36.51 $36.51 $36.40 $36.40 $36.40 3,432
2020-12-07 $36.36 $36.46 $36.36 $36.46 $36.46 17,750
2020-12-04 $35.85 $35.85 $35.85 $35.85 $35.85 6,364
2020-12-03 $35.74 $35.74 $35.74 $35.74 $35.74 665
2020-12-02 $35.60 $35.72 $35.60 $35.72 $35.72 7,433
2020-12-01 $35.27 $35.38 $35.27 $35.38 $35.38 34,700
2020-11-30 $34.74 $34.74 $34.68 $34.68 $34.68 9,276
2020-11-27 $35.41 $35.41 $35.41 $35.41 $35.41 200
2020-11-25 $35.41 $35.41 $35.41 $35.41 $35.41 14,000
2020-11-24 $36.84 $36.84 $36.84 $36.84 $36.84 611
2020-11-23 $36.84 $36.84 $36.84 $36.84 $36.84 0
2020-11-20 $36.84 $36.84 $36.84 $36.84 $36.84 0
2020-11-19 $36.84 $36.84 $36.84 $36.84 $36.84 0
2020-11-18 $36.84 $36.84 $36.84 $36.84 $36.84 611
2020-11-17 $36.96 $36.96 $36.84 $36.84 $36.84 11,557
2020-11-16 $36.75 $36.75 $36.75 $36.75 $36.75 0
2020-11-13 $36.75 $36.75 $36.75 $36.75 $36.75 6,290
2020-11-12 $36.75 $36.75 $36.75 $36.75 $36.75 1,610
2020-11-11 $36.40 $36.41 $36.40 $36.40 $36.40 2,495
2020-11-10 $36.85 $36.85 $36.75 $36.75 $36.75 9,090
2020-11-09 $36.31 $36.31 $36.10 $36.10 $36.10 73,063
2020-11-06 $37.22 $37.22 $37.22 $37.22 $37.22 0
2020-11-05 $37.22 $37.22 $37.22 $37.22 $37.22 0
2020-11-04 $37.22 $37.22 $37.22 $37.22 $37.22 224
2020-11-03 $37.23 $37.40 $37.23 $37.40 $37.40 7,826
2020-11-02 $36.91 $36.91 $36.91 $36.91 $36.91 15,157
2020-10-30 $36.74 $36.74 $36.45 $36.45 $36.45 1,904
2020-10-29 $36.62 $36.62 $36.54 $36.54 $36.54 3,404
2020-10-28 $36.71 $36.71 $36.58 $36.58 $36.58 3,148
2020-10-27 $37.22 $37.22 $37.22 $37.22 $37.22 0
2020-10-26 $37.22 $37.22 $37.22 $37.22 $37.22 5,264
2020-10-23 $37.07 $37.07 $37.07 $37.07 $37.07 8,208
2020-10-22 $37.65 $37.65 $37.65 $37.65 $37.65 0
2020-10-21 $37.65 $37.65 $37.65 $37.65 $37.65 141
2020-10-20 $37.19 $37.32 $37.19 $37.32 $37.32 4,734
2020-10-19 $37.33 $37.33 $37.33 $37.33 $37.33 0
2020-10-16 $37.29 $37.33 $37.29 $37.33 $37.33 8,510
2020-10-15 $37.01 $37.20 $37.01 $37.20 $37.20 963
2020-10-14 $37.25 $37.25 $37.25 $37.25 $37.25 13,816
2020-10-13 $36.93 $36.93 $36.93 $36.93 $36.93 1,256
2020-08-18 $38.78 $38.78 $38.78 $38.78 $38.78 0
2020-08-17 $38.50 $38.78 $38.50 $38.78 $38.78 38,385
2020-08-14 $38.05 $38.05 $38.03 $38.03 $38.03 10,383
2020-08-13 $37.50 $37.94 $37.50 $37.94 $37.94 6,588
2020-08-12 $37.98 $37.98 $37.97 $37.97 $37.97 9,692
2020-08-11 $38.09 $38.09 $38.00 $38.00 $38.00 37,883
2020-08-10 $40.00 $40.00 $39.90 $39.90 $39.90 19,275
2020-08-07 $40.03 $40.03 $39.76 $39.92 $39.92 22,832
2020-08-06 $40.44 $40.50 $40.25 $40.50 $40.50 9,247
2020-08-05 $39.91 $40.04 $39.91 $40.04 $40.04 2,603
2020-08-04 $38.86 $39.35 $38.86 $39.35 $39.35 4,535
2020-08-03 $38.49 $38.49 $38.49 $38.49 $38.49 6,378
2020-07-31 $38.44 $38.44 $38.44 $38.44 $38.44 5,080
2020-07-30 $37.95 $37.95 $37.95 $37.95 $37.95 675
2020-07-29 $38.24 $38.24 $38.15 $38.15 $38.15 4,786
2020-07-28 $37.81 $37.81 $37.81 $37.81 $37.81 26,430
2020-07-27 $37.99 $37.99 $37.99 $37.99 $37.99 3,080
2020-07-24 $37.23 $37.23 $37.05 $37.05 $37.05 5,710
2020-07-23 $36.75 $36.82 $36.75 $36.82 $36.82 866
2020-07-22 $36.26 $36.27 $36.26 $36.27 $36.27 3,500
2020-07-21 $36.00 $36.00 $35.96 $35.96 $35.96 4,300
2020-07-20 $35.46 $35.46 $35.46 $35.46 $35.46 210
2020-07-17 $35.30 $35.30 $35.30 $35.30 $35.30 530
2020-07-15 $35.33 $35.38 $35.33 $35.38 $35.38 16,100
2020-07-14 $35.36 $35.36 $35.36 $35.36 $35.36 630
2020-07-13 $35.50 $35.50 $35.50 $35.50 $35.50 950
2020-07-10 $35.41 $35.41 $35.41 $35.41 $35.41 520
2020-07-08 $35.41 $35.41 $35.41 $35.41 $35.41 4,400
2020-07-06 $34.83 $34.83 $34.83 $34.83 $34.83 6,300
2020-06-29 $34.66 $34.66 $34.66 $34.66 $34.66 8,655
2020-06-26 $34.32 $34.32 $34.32 $34.32 $34.32 781
2020-06-25 $34.50 $34.50 $34.50 $34.50 $34.50 61
2020-06-23 $34.56 $34.56 $34.50 $34.50 $34.50 5,582
2020-06-22 $34.36 $34.36 $34.36 $34.36 $34.36 1,865
2020-06-19 $33.75 $33.75 $33.75 $33.75 $33.75 2,681
2020-06-18 $33.73 $33.73 $33.72 $33.72 $33.72 17,786
2020-06-17 $33.82 $33.82 $33.82 $33.82 $33.82 4,376
2020-06-15 $33.95 $33.95 $33.95 $33.95 $33.95 5,582
2020-06-12 $34.00 $34.00 $33.95 $33.95 $33.95 1,543
2020-06-11 $34.40 $34.40 $34.40 $34.40 $34.40 4,181
2020-06-09 $33.66 $33.66 $33.40 $33.40 $33.40 4,485
2020-06-05 $33.50 $33.50 $33.50 $33.50 $33.50 3,000
2020-06-04 $33.55 $33.55 $33.37 $33.50 $33.50 5,550
2020-06-03 $33.18 $33.28 $33.18 $33.19 $33.19 23,386
2020-06-02 $34.09 $34.44 $33.94 $33.94 $33.94 2,433
2020-06-01 $33.30 $33.30 $33.30 $33.30 $33.30 9,758
2020-05-29 $33.30 $33.30 $33.30 $33.30 $33.30 63
2020-05-28 $33.30 $33.30 $33.30 $33.30 $33.30 25
2020-05-27 $33.33 $33.33 $33.30 $33.30 $33.30 22,886
2020-05-26 $33.40 $33.83 $33.40 $33.83 $33.83 1,657
2020-05-22 $34.02 $34.15 $34.02 $34.15 $34.15 3,540
2020-05-21 $33.70 $33.70 $33.70 $33.70 $33.70 10,638
2020-05-20 $34.22 $34.22 $34.20 $34.20 $34.20 61,415
2020-05-19 $33.80 $33.80 $33.80 $33.80 $33.80 2,500
2020-05-18 $34.00 $34.00 $33.80 $33.80 $33.80 2,894
2020-05-15 $33.92 $33.92 $33.92 $33.92 $33.92 3,815
2020-05-14 $33.88 $33.95 $33.88 $33.92 $33.92 2,128
2020-05-13 $33.54 $33.54 $33.54 $33.54 $33.54 280
2020-05-12 $33.37 $33.37 $33.37 $33.37 $33.37 629
2020-05-11 $33.30 $33.31 $33.30 $33.31 $33.31 3,005
2020-05-08 $33.85 $33.85 $33.85 $33.85 $33.85 10
2020-05-07 $33.85 $33.85 $33.85 $33.85 $33.85 1,667
2020-05-06 $33.33 $33.33 $33.33 $33.33 $33.33 3
2020-05-04 $33.33 $33.33 $33.33 $33.33 $33.33 8,990
2020-04-30 $33.37 $33.37 $33.37 $33.37 $33.37 20,210
2020-04-28 $33.27 $33.27 $33.27 $33.27 $33.27 3,000
2020-04-27 $33.31 $33.31 $33.31 $33.31 $33.31 482
2020-04-24 $33.71 $33.71 $33.71 $33.71 $33.71 4,325
2020-04-21 $33.35 $33.35 $33.09 $33.09 $33.09 13,578
2020-04-20 $33.11 $33.11 $33.11 $33.11 $33.11 7,577
2020-04-16 $33.85 $33.85 $33.68 $33.68 $33.68 31,149
2020-04-15 $33.68 $33.68 $33.68 $33.68 $33.68 3,054
2020-04-14 $33.88 $34.50 $33.88 $34.50 $34.50 62,350
2020-04-13 $33.25 $33.25 $33.25 $33.25 $33.25 1,521
2020-04-07 $32.50 $32.60 $32.45 $32.45 $32.45 5,530
2020-04-06 $31.75 $31.75 $31.75 $31.75 $31.75 20
2020-04-03 $31.65 $31.75 $31.65 $31.75 $31.75 16,512
2020-04-02 $31.50 $31.50 $31.50 $31.50 $31.50 828
2020-04-01 $30.20 $30.20 $30.20 $30.20 $30.20 2,070
2020-03-31 $31.47 $31.47 $31.47 $31.47 $31.47 9,559
2020-03-30 $31.78 $31.78 $31.78 $31.78 $31.78 314
2020-03-27 $31.76 $31.76 $31.76 $31.76 $31.76 1,406
2020-03-26 $32.00 $32.20 $32.00 $32.00 $32.00 4,580
2020-03-23 $29.95 $30.09 $29.86 $30.09 $30.09 4,192
2020-03-20 $29.18 $29.18 $29.18 $29.18 $29.18 8,000
2020-03-17 $29.75 $29.75 $29.21 $29.21 $29.21 2,027
2020-03-12 $30.75 $30.81 $30.00 $30.00 $30.00 28,872
2020-03-11 $32.42 $32.42 $32.42 $32.42 $32.42 1
2020-03-10 $32.50 $32.50 $32.42 $32.42 $32.42 1,744
2020-03-09 $31.44 $31.44 $31.44 $31.44 $31.44 3,815
2020-03-06 $31.44 $31.44 $31.44 $31.44 $31.44 3,080
2020-03-03 $31.44 $31.44 $31.44 $31.44 $31.44 3,170
2020-03-02 $31.40 $31.50 $31.40 $31.44 $31.44 4,054
2020-02-28 $31.03 $31.05 $31.03 $31.05 $31.05 750
2020-02-27 $32.10 $32.10 $32.10 $32.10 $32.10 16
2020-02-26 $32.10 $32.10 $32.10 $32.10 $32.10 13,469
2020-02-25 $32.35 $32.35 $32.35 $32.35 $32.35 855
2020-02-21 $32.30 $32.30 $32.30 $32.30 $32.30 396
2020-02-20 $31.75 $31.75 $31.75 $31.75 $31.75 1,638
2020-02-14 $30.00 $30.00 $30.00 $30.00 $30.00 32,365
2020-02-13 $30.40 $30.40 $30.00 $30.00 $30.00 7,279
2020-02-11 $30.55 $30.55 $30.55 $30.55 $30.55 2,589
2020-02-06 $30.65 $30.65 $30.65 $30.65 $30.65 6,015
2020-02-05 $30.35 $30.40 $30.35 $30.40 $30.40 7,526
2020-02-04 $30.30 $30.55 $30.30 $30.55 $30.55 4,520
2020-02-03 $31.40 $31.40 $31.40 $31.40 $31.40 169
2020-01-31 $31.40 $31.40 $31.40 $31.40 $31.40 792
2020-01-30 $30.80 $30.80 $30.80 $30.80 $30.80 1,636
2020-01-27 $31.20 $31.20 $30.80 $30.80 $30.80 1,480
2020-01-24 $30.85 $30.85 $30.85 $30.85 $30.85 811
2020-01-23 $30.85 $30.85 $30.85 $30.85 $30.85 162
2020-01-22 $30.41 $30.41 $30.38 $30.38 $30.38 26,438
2020-01-14 $30.35 $30.35 $30.00 $30.00 $30.00 4,715
2020-01-13 $30.35 $30.35 $30.35 $30.35 $30.35 6,577
2020-01-10 $30.30 $30.40 $30.30 $30.40 $30.40 2,320
2020-01-09 $30.50 $30.50 $30.50 $30.50 $30.50 4,257
2020-01-07 $30.80 $30.80 $30.80 $30.80 $30.80 164
2020-01-03 $30.30 $30.30 $30.30 $30.30 $30.30 660
2020-01-02 $30.01 $30.01 $30.01 $30.01 $30.01 3,476
2019-12-30 $29.71 $29.72 $29.71 $29.72 $29.72 15,157
2019-12-27 $29.02 $29.02 $29.02 $29.02 $29.02 11
2019-12-24 $29.25 $29.25 $29.02 $29.02 $29.02 4,750
2019-12-18 $29.00 $29.00 $28.70 $28.70 $28.70 1,800
2019-12-12 $28.85 $28.85 $28.85 $28.85 $28.85 2,000
2019-12-10 $28.55 $28.55 $28.55 $28.55 $28.55 7
2019-12-06 $28.55 $28.55 $28.55 $28.55 $28.55 3,099
2019-12-04 $28.76 $28.87 $28.76 $28.87 $28.87 1,322
2019-12-03 $28.88 $28.88 $28.88 $28.88 $28.88 2,155
2019-12-02 $28.58 $28.58 $28.58 $28.58 $28.58 1,355
2019-11-29 $28.40 $28.40 $28.40 $28.40 $28.40 4,000
2019-11-27 $28.40 $28.40 $28.40 $28.40 $28.40 3,342
2019-11-25 $28.50 $28.50 $28.40 $28.40 $28.40 4,695
2019-11-19 $28.95 $29.00 $28.91 $28.91 $28.91 7,290
2019-11-14 $28.80 $28.80 $28.80 $28.80 $28.80 2,620
2019-11-13 $28.60 $28.60 $28.60 $28.60 $28.60 227
2019-11-12 $28.60 $28.60 $28.60 $28.60 $28.60 705
2019-11-11 $28.47 $28.47 $28.47 $28.47 $28.47 370
2019-11-08 $28.70 $28.70 $28.70 $28.70 $28.70 1,978
2019-11-06 $29.22 $29.22 $29.22 $29.22 $29.22 835
2019-10-29 $29.16 $29.16 $29.16 $29.16 $29.16 101
2019-10-25 $29.80 $29.80 $29.60 $29.60 $29.60 1,129
2019-10-24 $29.45 $29.45 $29.45 $29.45 $29.45 264
2019-10-18 $29.58 $29.58 $29.58 $29.58 $29.58 5,000
2019-10-11 $29.58 $29.58 $29.58 $29.58 $29.58 138
2019-10-09 $29.58 $29.58 $29.58 $29.58 $29.58 138
2019-10-08 $29.40 $29.40 $29.40 $29.40 $29.40 3,900
2019-10-04 $29.46 $29.46 $29.46 $29.46 $29.46 250
2019-10-03 $29.60 $29.60 $29.60 $29.60 $29.60 1,795
2019-09-27 $29.40 $29.40 $29.17 $29.19 $29.19 4,729
2019-09-26 $29.65 $29.85 $29.65 $29.85 $29.85 4,300
2019-09-24 $29.51 $29.51 $29.51 $29.51 $29.51 39
2019-09-19 $29.51 $29.51 $29.51 $29.51 $29.51 1,700
2019-09-18 $29.43 $29.43 $29.43 $29.43 $29.43 362
2019-09-16 $29.70 $29.70 $29.70 $29.70 $29.70 7,076
2019-09-06 $29.85 $29.85 $29.85 $29.85 $29.85 26,906
2019-09-05 $30.10 $30.10 $30.10 $30.10 $30.10 1,500
2019-09-04 $30.10 $30.10 $30.10 $30.10 $30.10 3,986
2019-08-29 $30.10 $30.10 $30.10 $30.10 $30.10 1,825
2019-08-23 $29.90 $30.10 $29.90 $30.10 $30.10 4,000
2019-08-22 $29.79 $29.79 $29.79 $29.79 $29.79 255
2019-08-20 $29.79 $29.79 $29.79 $29.79 $29.79 2,832
2019-08-16 $29.64 $29.64 $29.64 $29.64 $29.64 820
2019-08-14 $29.76 $29.76 $29.71 $29.71 $29.71 4,010
2019-08-07 $28.65 $28.65 $28.65 $28.65 $28.65 2,992
2019-08-06 $28.65 $28.65 $28.65 $28.65 $28.65 3,001
2019-08-05 $28.65 $28.65 $28.65 $28.65 $28.65 1,404
2019-08-02 $28.50 $28.50 $28.50 $28.50 $28.50 1,495
2019-08-01 $27.90 $28.05 $27.90 $28.05 $28.05 3,244
2019-07-31 $27.85 $27.85 $27.85 $27.85 $27.85 2,600
2019-07-26 $27.84 $27.84 $27.84 $27.84 $27.84 2,890
2019-07-25 $28.10 $28.10 $27.90 $27.90 $27.90 1,421
2019-07-24 $28.10 $28.10 $28.10 $28.10 $28.10 900
2019-07-22 $27.89 $27.89 $27.89 $27.89 $27.89 2
2019-07-17 $27.89 $27.89 $27.89 $27.89 $27.89 1,001
2019-07-12 $27.60 $27.60 $27.60 $27.60 $27.60 5,887
2019-07-11 $27.60 $27.60 $27.60 $27.60 $27.60 5,400
2019-07-10 $27.60 $27.60 $27.60 $27.60 $27.60 537
2019-07-09 $27.45 $27.45 $27.45 $27.45 $27.45 440
2019-07-08 $27.55 $27.55 $27.55 $27.55 $27.55 3,335
2019-07-03 $27.73 $27.73 $27.73 $27.73 $27.73 271
2019-07-02 $27.73 $27.73 $27.73 $27.73 $27.73 37
2019-06-28 $27.73 $27.73 $27.73 $27.73 $27.73 8,695
2019-06-27 $27.48 $27.48 $27.48 $27.48 $27.48 2,000
2019-06-26 $27.60 $27.60 $27.60 $27.60 $27.60 972
2019-06-25 $27.40 $27.40 $27.40 $27.40 $27.40 1,780
2019-06-24 $27.40 $27.40 $27.40 $27.40 $27.40 1,940
2019-06-21 $27.47 $27.47 $27.47 $27.47 $27.47 5,049
2019-06-20 $26.05 $26.05 $26.05 $26.05 $26.05 2
2019-06-17 $26.05 $26.05 $26.05 $26.05 $26.05 90
2019-06-11 $26.05 $26.05 $26.05 $26.05 $26.05 250
2019-06-06 $26.25 $26.25 $26.25 $26.25 $26.25 950
2019-06-04 $26.20 $26.20 $26.20 $26.20 $26.20 11,700
2019-05-31 $25.42 $25.42 $25.42 $25.42 $25.42 8,801
2019-05-30 $25.28 $25.35 $25.28 $25.35 $25.35 566
2019-05-24 $25.25 $25.35 $25.25 $25.35 $25.35 4,600
2019-05-22 $25.02 $25.02 $25.02 $25.02 $25.02 875
2019-05-21 $25.02 $25.02 $25.02 $25.02 $25.02 165
2019-05-20 $25.41 $25.41 $25.41 $25.41 $25.41 285
2019-05-16 $25.41 $25.41 $25.41 $25.41 $25.41 20
2019-05-15 $25.41 $25.41 $25.41 $25.41 $25.41 167
2019-05-13 $25.41 $25.41 $25.41 $25.41 $25.41 10,050
2019-05-10 $25.29 $25.29 $25.29 $25.29 $25.29 172
2019-05-08 $25.25 $25.25 $25.19 $25.19 $25.19 882
2019-05-07 $25.19 $25.19 $25.19 $25.19 $25.19 1,615
2019-05-01 $25.30 $25.30 $25.30 $25.30 $25.30 420
2019-04-30 $25.69 $25.69 $25.69 $25.69 $25.69 37
2019-04-29 $25.69 $25.69 $25.69 $25.69 $25.69 40
2019-04-12 $25.69 $25.69 $25.69 $25.69 $25.69 21
2019-04-10 $25.56 $25.69 $25.56 $25.69 $25.69 528
2019-03-29 $25.50 $25.60 $25.50 $25.60 $25.60 1,138
2019-03-26 $25.90 $25.90 $25.90 $25.90 $25.90 1,421
2019-03-25 $25.85 $25.85 $25.85 $25.85 $25.85 575
2019-03-19 $25.55 $25.55 $25.55 $25.55 $25.55 264
2019-03-13 $25.59 $25.59 $25.59 $25.59 $25.59 2,144
2019-03-11 $25.50 $25.50 $25.50 $25.50 $25.50 14
2019-03-08 $25.50 $25.50 $25.50 $25.50 $25.50 159
2019-03-07 $25.26 $25.26 $25.26 $25.26 $25.26 2,850
2019-02-15 $25.95 $25.95 $25.87 $25.87 $25.87 1,600
2019-02-13 $25.80 $25.80 $25.80 $25.80 $25.80 1,303
2019-02-12 $25.80 $25.80 $25.80 $25.80 $25.80 150
2019-02-08 $25.64 $25.64 $25.64 $25.64 $25.64 485
2019-02-07 $25.64 $25.64 $25.64 $25.64 $25.64 517
2019-01-29 $25.85 $25.85 $25.85 $25.85 $25.85 2,900
2019-01-24 $25.11 $25.11 $25.11 $25.11 $25.11 1,143
2019-01-22 $25.00 $25.00 $25.00 $25.00 $25.00 2,121
2019-01-18 $26.00 $26.00 $26.00 $26.00 $26.00 120
2019-01-09 $25.24 $25.24 $25.24 $25.24 $25.24 177
2019-01-02 $24.40 $24.40 $24.40 $24.40 $24.40 12
2018-12-19 $24.40 $24.40 $24.40 $24.40 $24.40 117
2018-12-14 $23.52 $23.52 $23.52 $23.52 $23.52 12
2018-11-14 $23.52 $23.52 $23.52 $23.52 $23.52 294
2018-11-13 $23.50 $23.50 $23.50 $23.50 $23.50 800
2018-11-05 $24.17 $24.17 $24.17 $24.17 $24.17 4,205
2018-10-31 $24.28 $24.28 $24.28 $24.28 $24.28 2
2018-10-26 $24.28 $24.28 $24.28 $24.28 $24.28 101
2018-10-25 $24.18 $24.18 $24.18 $24.18 $24.18 323
2018-10-24 $24.30 $24.30 $24.30 $24.30 $24.30 2,000
2018-10-16 $24.30 $24.30 $24.22 $24.22 $24.22 5,067
2018-10-03 $23.35 $23.35 $23.35 $23.35 $23.35 455
2018-10-01 $23.43 $23.43 $23.43 $23.43 $23.43 213
2018-09-28 $23.43 $23.43 $23.43 $23.43 $23.43 398
2018-09-21 $23.45 $23.45 $23.45 $23.45 $23.45 1,690
2018-09-14 $23.59 $23.59 $23.59 $23.59 $23.59 273
2018-09-05 $23.52 $23.52 $23.52 $23.52 $23.52 2,748
2018-09-04 $23.52 $23.52 $23.52 $23.52 $23.52 2,752
2018-08-31 $23.52 $23.52 $23.52 $23.52 $23.52 175
2018-08-30 $23.52 $23.52 $23.52 $23.52 $23.52 280
2018-08-27 $23.50 $23.50 $23.50 $23.50 $23.50 565
2018-08-24 $23.60 $23.75 $23.59 $23.75 $23.75 4,214
2018-08-23 $23.41 $23.41 $23.41 $23.41 $23.41 121
2018-08-22 $23.55 $23.55 $23.55 $23.55 $23.55 32
2018-08-14 $23.55 $23.55 $23.55 $23.55 $23.55 208
2018-08-06 $23.55 $23.55 $23.55 $23.55 $23.55 850
2018-07-31 $24.00 $24.00 $24.00 $24.00 $24.00 6
2018-07-30 $24.00 $24.00 $24.00 $24.00 $24.00 320
2018-07-24 $24.06 $24.06 $24.06 $24.06 $24.06 2,860
2018-07-17 $24.18 $24.18 $24.18 $24.18 $24.18 181
2018-07-09 $24.50 $24.50 $24.50 $24.50 $24.50 1,512
2018-07-05 $24.64 $24.64 $24.64 $24.64 $24.64 649
2018-06-26 $24.79 $24.79 $24.79 $24.79 $24.79 178
2018-06-19 $25.25 $25.25 $25.25 $25.25 $25.25 4,000
2018-06-12 $25.25 $25.25 $25.25 $25.25 $25.25 7
2018-06-11 $25.69 $25.69 $25.25 $25.25 $25.25 530
2018-06-06 $25.47 $25.47 $25.47 $25.47 $25.47 180
2018-06-01 $25.53 $25.53 $25.53 $25.53 $25.53 662
2018-05-31 $25.68 $25.68 $25.58 $25.58 $25.58 4,587
2018-05-18 $25.25 $25.25 $25.25 $25.25 $25.25 301
2018-05-16 $25.37 $25.37 $25.25 $25.25 $25.25 2,227
2018-05-14 $25.97 $25.97 $25.97 $25.97 $25.97 223
2018-05-08 $26.28 $26.28 $26.28 $26.28 $26.28 1
2018-05-07 $26.28 $26.28 $26.28 $26.28 $26.28 1
2018-05-03 $26.28 $26.28 $26.28 $26.28 $26.28 29
2018-04-10 $26.28 $26.28 $26.28 $26.28 $26.28 4,392
2018-04-06 $26.43 $26.43 $26.43 $26.43 $26.43 1,093
2018-03-27 $26.43 $26.43 $26.43 $26.43 $26.43 198
2018-03-26 $26.10 $26.10 $26.10 $26.10 $26.10 1,000
2018-03-21 $26.10 $26.10 $26.10 $26.10 $26.10 200
2018-03-20 $25.50 $25.50 $25.50 $25.50 $25.50 1,340
2018-03-19 $25.84 $25.84 $25.84 $25.84 $25.84 3,226
2018-03-15 $26.00 $26.00 $26.00 $26.00 $26.00 1,350
2018-03-14 $25.80 $25.80 $25.80 $25.80 $25.80 576
2018-03-09 $26.04 $26.04 $26.04 $26.04 $26.04 6,226
2018-03-05 $26.04 $26.04 $26.04 $26.04 $26.04 169
2018-02-23 $26.25 $26.25 $26.25 $26.25 $26.25 2,138
2018-02-22 $26.20 $26.20 $26.20 $26.20 $26.20 2,071
2018-02-16 $26.70 $26.70 $26.70 $26.70 $26.70 3,017
2018-02-13 $26.15 $26.15 $26.15 $26.15 $26.15 129
2018-02-06 $26.18 $26.18 $26.18 $26.18 $26.18 151
2018-02-01 $26.45 $26.64 $26.45 $26.64 $26.64 2,991
2018-01-31 $26.55 $26.55 $26.55 $26.55 $26.55 287
2018-01-30 $26.47 $26.47 $26.47 $26.47 $26.47 395
2018-01-24 $26.68 $26.68 $26.68 $26.68 $26.68 280
2018-01-22 $26.35 $26.35 $26.35 $26.35 $26.35 1,784
2018-01-18 $26.35 $26.35 $26.35 $26.35 $26.35 4,482
2018-01-12 $26.10 $26.10 $26.10 $26.10 $26.10 565
2018-01-10 $25.99 $25.99 $25.99 $25.99 $25.99 3,120
2018-01-04 $25.50 $25.50 $25.50 $25.50 $25.50 46
2017-12-27 $25.50 $25.50 $25.50 $25.50 $25.50 2,510
2017-12-26 $25.50 $25.50 $25.50 $25.50 $25.50 185
2017-12-19 $24.89 $24.89 $24.89 $24.89 $24.89 848
2017-12-12 $24.30 $24.30 $24.30 $24.30 $24.30 2,000
2017-12-06 $25.35 $25.35 $25.35 $25.35 $25.35 0
2017-12-05 $25.35 $25.35 $25.35 $25.35 $25.35 0
2017-12-04 $25.35 $25.35 $25.35 $25.35 $25.35 0
2017-12-01 $25.35 $25.35 $25.35 $25.35 $25.35 0
2017-11-30 $25.35 $25.35 $25.35 $25.35 $25.35 202
2017-11-29 $25.50 $25.50 $25.50 $25.50 $25.50 0
2017-11-28 $25.50 $25.50 $25.50 $25.50 $25.50 29
2017-11-27 $25.50 $25.50 $25.50 $25.50 $25.50 0
2017-11-24 $25.50 $25.50 $25.50 $25.50 $25.50 0
2017-11-22 $25.50 $25.50 $25.50 $25.50 $25.50 396
2017-11-21 $25.13 $25.13 $25.13 $25.13 $25.13 0
2017-11-20 $25.13 $25.13 $25.13 $25.13 $25.13 0
2017-11-17 $25.13 $25.13 $25.13 $25.13 $25.13 0
2017-11-16 $25.13 $25.13 $25.13 $25.13 $25.13 436
2017-11-15 $25.25 $25.25 $25.25 $25.25 $25.25 56
2017-11-14 $25.25 $25.25 $25.25 $25.25 $25.25 48
2017-11-13 $25.25 $25.25 $25.25 $25.25 $25.25 383
2017-11-10 $25.05 $25.05 $25.05 $25.05 $25.05 0
2017-11-09 $25.05 $25.05 $25.05 $25.05 $25.05 2
2017-11-08 $25.05 $25.05 $25.05 $25.05 $25.05 0
2017-11-07 $25.05 $25.05 $25.05 $25.05 $25.05 0
2017-11-06 $25.05 $25.05 $25.05 $25.05 $25.05 0
2017-11-03 $25.05 $25.05 $25.05 $25.05 $25.05 133
2017-11-02 $25.05 $25.05 $25.05 $25.05 $25.05 2,521
2017-11-01 $24.85 $24.85 $24.85 $24.85 $24.85 6
2017-10-31 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-10-30 $24.85 $24.85 $24.85 $24.85 $24.85 21
2017-10-27 $24.85 $24.85 $24.85 $24.85 $24.85 693
2017-10-26 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-10-25 $25.30 $25.30 $25.30 $25.30 $25.30 4,384
2017-10-24 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-10-23 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-10-20 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-10-19 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-10-18 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-10-17 $25.30 $25.30 $25.30 $25.30 $25.30 18
2017-10-16 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-10-13 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-10-12 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-10-11 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-10-10 $25.30 $25.30 $25.30 $25.30 $25.30 419
2017-10-09 $25.00 $25.00 $25.00 $25.00 $25.00 364
2017-10-06 $25.25 $25.25 $25.25 $25.25 $25.25 0
2017-10-05 $25.25 $25.25 $25.25 $25.25 $25.25 0
2017-10-04 $25.25 $25.25 $25.25 $25.25 $25.25 200
2017-10-03 $25.25 $25.25 $25.25 $25.25 $25.25 0
2017-10-02 $25.25 $25.25 $25.25 $25.25 $25.25 119
2017-09-29 $25.40 $25.50 $25.40 $25.50 $25.50 1,298
2017-09-28 $25.23 $25.23 $25.23 $25.23 $25.23 7,179
2017-09-27 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-26 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-25 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-22 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-21 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-20 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-19 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-18 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-15 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-14 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-13 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-12 $26.00 $26.00 $26.00 $26.00 $26.00 3
2017-09-11 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-09-08 $26.00 $26.00 $26.00 $26.00 $26.00 580
2017-09-07 $26.07 $26.07 $26.07 $26.07 $26.07 0
2017-09-06 $26.07 $26.07 $26.07 $26.07 $26.07 0
2017-09-05 $26.07 $26.07 $26.07 $26.07 $26.07 0
2017-09-01 $26.07 $26.07 $26.07 $26.07 $26.07 199
2017-08-31 $25.38 $25.38 $25.38 $25.38 $25.38 0
2017-08-30 $25.38 $25.38 $25.38 $25.38 $25.38 0
2017-08-29 $25.38 $25.38 $25.38 $25.38 $25.38 0
2017-08-28 $25.38 $25.38 $25.38 $25.38 $25.38 0
2017-08-25 $25.69 $25.69 $25.38 $25.38 $25.38 1,738
2017-08-24 $25.39 $25.39 $25.39 $25.39 $25.39 0
2017-08-23 $25.39 $25.39 $25.39 $25.39 $25.39 0
2017-08-22 $25.39 $25.39 $25.39 $25.39 $25.39 0
2017-08-21 $25.39 $25.39 $25.39 $25.39 $25.39 652
2017-08-18 $25.39 $25.39 $25.39 $25.39 $25.39 0
2017-08-17 $25.39 $25.39 $25.39 $25.39 $25.39 147
2017-08-16 $25.10 $25.20 $24.97 $24.97 $24.97 3,655
2017-08-15 $25.07 $25.07 $25.07 $25.07 $25.07 395
2017-08-14 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-08-11 $26.00 $26.00 $26.00 $26.00 $26.00 211
2017-08-10 $24.83 $24.83 $24.83 $24.83 $24.83 0
2017-08-09 $24.83 $24.83 $24.83 $24.83 $24.83 0
2017-08-08 $24.83 $24.83 $24.83 $24.83 $24.83 20
2017-08-07 $24.83 $24.83 $24.83 $24.83 $24.83 153
2017-08-04 $25.03 $25.03 $25.03 $25.03 $25.03 0
2017-08-03 $25.03 $25.03 $25.03 $25.03 $25.03 108
2017-08-02 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-08-01 $24.54 $24.54 $24.54 $24.54 $24.54 63
2017-07-31 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-28 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-27 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-26 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-25 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-24 $24.54 $24.54 $24.54 $24.54 $24.54 20
2017-07-21 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-20 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-19 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-18 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-17 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-14 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-13 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-12 $24.54 $24.54 $24.54 $24.54 $24.54 7
2017-07-11 $24.54 $24.54 $24.54 $24.54 $24.54 31
2017-07-10 $24.54 $24.54 $24.54 $24.54 $24.54 84
2017-07-07 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-06 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-05 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-07-03 $24.54 $24.54 $24.54 $24.54 $24.54 0
2017-06-30 $24.54 $24.54 $24.54 $24.54 $24.54 222
2017-06-29 $24.56 $24.56 $24.56 $24.56 $24.56 0
2017-06-28 $24.56 $24.56 $24.56 $24.56 $24.56 0
2017-06-27 $24.50 $24.56 $24.40 $24.56 $24.56 5,476
2017-06-26 $24.60 $24.60 $24.60 $24.60 $24.60 2,000
2017-06-23 $24.44 $24.44 $24.44 $24.44 $24.44 0
2017-06-22 $24.44 $24.44 $24.44 $24.44 $24.44 0
2017-06-21 $24.44 $24.44 $24.44 $24.44 $24.44 0
2017-06-20 $24.44 $24.44 $24.44 $24.44 $24.44 600
2017-06-19 $25.01 $25.01 $25.01 $25.01 $25.01 0
2017-06-16 $25.01 $25.01 $25.01 $25.01 $25.01 0
2017-06-15 $25.01 $25.01 $25.01 $25.01 $25.01 0
2017-06-14 $25.01 $25.01 $25.01 $25.01 $25.01 0
2017-06-13 $25.01 $25.01 $25.01 $25.01 $25.01 20
2017-06-12 $25.01 $25.01 $25.01 $25.01 $25.01 0
2017-06-09 $25.01 $25.01 $25.01 $25.01 $25.01 908
2017-06-08 $25.46 $25.46 $25.46 $25.46 $25.46 0
2017-06-07 $25.46 $25.46 $25.46 $25.46 $25.46 0
2017-06-06 $25.46 $25.46 $25.46 $25.46 $25.46 172
2017-06-05 $24.94 $24.94 $24.94 $24.94 $24.94 0
2017-06-02 $24.94 $24.94 $24.94 $24.94 $24.94 0
2017-06-01 $24.94 $24.94 $24.94 $24.94 $24.94 0
2017-05-31 $24.94 $24.94 $24.94 $24.94 $24.94 0
2017-05-30 $24.94 $24.94 $24.94 $24.94 $24.94 248
2017-05-26 $24.26 $24.26 $24.26 $24.26 $24.26 42
2017-05-25 $24.26 $24.26 $24.26 $24.26 $24.26 0
2017-05-24 $24.26 $24.26 $24.26 $24.26 $24.26 0
2017-05-23 $24.26 $24.26 $24.26 $24.26 $24.26 0
2017-05-22 $24.26 $24.26 $24.26 $24.26 $24.26 0
2017-05-19 $24.26 $24.26 $24.26 $24.26 $24.26 0
2017-05-18 $24.26 $24.26 $24.26 $24.26 $24.26 0
2017-05-17 $24.26 $24.26 $24.26 $24.26 $24.26 0
2017-05-16 $24.26 $24.26 $24.26 $24.26 $24.26 0
2017-05-15 $24.26 $24.26 $24.26 $24.26 $24.26 0
2017-05-12 $24.26 $24.26 $24.26 $24.26 $24.26 544
2017-05-11 $23.93 $23.93 $23.93 $23.93 $23.93 10
2017-05-10 $23.93 $23.93 $23.93 $23.93 $23.93 0
2017-05-09 $23.93 $23.93 $23.93 $23.93 $23.93 181
2017-05-08 $25.00 $25.00 $25.00 $25.00 $25.00 0
2017-05-05 $25.00 $25.00 $25.00 $25.00 $25.00 0
2017-05-04 $25.00 $25.00 $25.00 $25.00 $25.00 58
2017-05-03 $25.00 $25.00 $25.00 $25.00 $25.00 0
2017-05-02 $25.00 $25.00 $25.00 $25.00 $25.00 0
2017-05-01 $25.00 $25.00 $25.00 $25.00 $25.00 187
2017-04-28 $24.84 $24.84 $24.84 $24.84 $24.84 100
2017-04-27 $24.84 $24.84 $24.84 $24.84 $24.84 570
2017-04-26 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-25 $24.85 $24.85 $24.85 $24.85 $24.85 19
2017-04-24 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-21 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-20 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-19 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-18 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-17 $24.85 $24.85 $24.85 $24.85 $24.85 20
2017-04-13 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-12 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-11 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-10 $24.85 $24.85 $24.85 $24.85 $24.85 100
2017-04-07 $24.73 $24.73 $24.73 $24.73 $24.73 0
2017-04-06 $24.73 $24.73 $24.73 $24.73 $24.73 1,150
2017-04-05 $24.79 $24.79 $24.79 $24.79 $24.79 0
2017-04-04 $24.79 $24.79 $24.79 $24.79 $24.79 0
2017-04-03 $24.79 $24.79 $24.79 $24.79 $24.79 0
2017-03-31 $24.79 $24.79 $24.79 $24.79 $24.79 0
2017-03-30 $24.79 $24.79 $24.79 $24.79 $24.79 0
2017-03-29 $24.79 $24.79 $24.79 $24.79 $24.79 81
2017-03-28 $24.79 $24.79 $24.79 $24.79 $24.79 0
2017-03-27 $24.79 $24.79 $24.79 $24.79 $24.79 1,100
2017-03-24 $24.75 $24.75 $24.75 $24.75 $24.75 0
2017-03-23 $24.75 $24.75 $24.75 $24.75 $24.75 106
2017-03-22 $24.75 $24.75 $24.75 $24.75 $24.75 2,048
2017-03-21 $24.41 $24.41 $24.41 $24.41 $24.41 151
2017-03-20 $24.29 $24.29 $24.29 $24.29 $24.29 0
2017-03-17 $24.29 $24.29 $24.29 $24.29 $24.29 372
2017-03-16 $23.69 $23.69 $23.69 $23.69 $23.69 0
2017-03-15 $23.69 $23.69 $23.69 $23.69 $23.69 966
2017-03-14 $23.76 $23.76 $23.76 $23.76 $23.76 5
2017-03-13 $23.76 $23.76 $23.76 $23.76 $23.76 0
2017-03-10 $23.76 $23.76 $23.76 $23.76 $23.76 379
2017-03-09 $23.69 $23.69 $23.69 $23.69 $23.69 184
2017-03-08 $24.10 $24.10 $24.10 $24.10 $24.10 0
2017-03-07 $24.10 $24.10 $24.10 $24.10 $24.10 10
2017-03-06 $24.10 $24.10 $24.10 $24.10 $24.10 3,700
2017-03-03 $24.20 $24.20 $24.20 $24.20 $24.20 373
2017-03-02 $24.47 $24.47 $24.47 $24.47 $24.47 1,787
2017-03-01 $24.55 $24.55 $24.55 $24.55 $24.55 5,402
2017-02-28 $24.79 $24.79 $24.79 $24.79 $24.79 0
2017-02-27 $24.79 $24.79 $24.79 $24.79 $24.79 0
2017-02-24 $24.79 $24.79 $24.79 $24.79 $24.79 529
2017-02-23 $24.52 $24.65 $24.52 $24.65 $24.65 854
2017-02-22 $24.47 $24.47 $24.47 $24.47 $24.47 77
2017-02-21 $24.47 $24.47 $24.47 $24.47 $24.47 0
2017-02-17 $24.46 $24.47 $24.46 $24.47 $24.47 1,556
2017-02-16 $24.25 $24.25 $24.25 $24.25 $24.25 0
2017-02-15 $24.25 $24.25 $24.25 $24.25 $24.25 0
2017-02-14 $24.25 $24.25 $24.25 $24.25 $24.25 0
2017-02-13 $24.10 $24.25 $24.10 $24.25 $24.25 637
2017-02-10 $24.22 $24.22 $24.22 $24.22 $24.22 182
2017-02-09 $24.60 $24.60 $24.25 $24.25 $24.25 1,132
2017-02-08 $24.40 $24.40 $24.40 $24.40 $24.40 349
2017-02-07 $24.36 $24.60 $24.36 $24.60 $24.60 549
2017-02-06 $24.17 $24.17 $24.17 $24.17 $24.17 347
2017-02-03 $23.76 $23.76 $23.76 $23.76 $23.76 0
2017-02-02 $23.76 $23.76 $23.76 $23.76 $23.76 0
2017-02-01 $23.76 $23.76 $23.76 $23.76 $23.76 167
2017-01-31 $23.95 $23.95 $23.95 $23.95 $23.95 494
2017-01-30 $24.00 $24.00 $24.00 $24.00 $24.00 384
2017-01-27 $23.37 $23.60 $23.37 $23.60 $23.60 4,842
2017-01-26 $23.55 $23.55 $23.55 $23.55 $23.55 4,581
2017-01-25 $23.68 $23.68 $23.68 $23.68 $23.68 0
2017-01-24 $23.68 $23.68 $23.68 $23.68 $23.68 0
2017-01-23 $23.68 $23.68 $23.68 $23.68 $23.68 0
2017-01-20 $23.68 $23.68 $23.68 $23.68 $23.68 0
2017-01-19 $23.68 $23.68 $23.68 $23.68 $23.68 1,571
2017-01-18 $23.99 $23.99 $23.99 $23.99 $23.99 183
2017-01-17 $23.40 $23.40 $23.40 $23.40 $23.40 0
2017-01-13 $23.40 $23.40 $23.40 $23.40 $23.40 0
2017-01-12 $23.40 $23.40 $23.40 $23.40 $23.40 0
2017-01-11 $23.40 $23.40 $23.40 $23.40 $23.40 0
2017-01-10 $23.40 $23.40 $23.40 $23.40 $23.40 0
2017-01-09 $23.40 $23.40 $23.40 $23.40 $23.40 3,268
2017-01-06 $22.81 $22.81 $22.81 $22.81 $22.81 0
2017-01-05 $22.81 $22.81 $22.81 $22.81 $22.81 5,400
2017-01-04 $22.81 $22.81 $22.81 $22.81 $22.81 0
2017-01-03 $22.81 $22.81 $22.81 $22.81 $22.81 6,767
2016-12-30 $22.75 $22.75 $22.75 $22.75 $22.75 0
2016-12-29 $22.75 $22.75 $22.75 $22.75 $22.75 0
2016-12-28 $22.75 $22.75 $22.75 $22.75 $22.75 4,475
2016-12-27 $22.25 $22.25 $22.25 $22.25 $22.25 0
2016-12-23 $22.25 $22.25 $22.25 $22.25 $22.25 0
2016-12-22 $22.25 $22.25 $22.25 $22.25 $22.25 0
2016-12-21 $22.25 $22.25 $22.25 $22.25 $22.25 356
2016-12-20 $23.06 $23.06 $23.06 $23.06 $23.06 0
2016-12-19 $23.06 $23.06 $23.06 $23.06 $23.06 0
2016-12-16 $23.06 $23.06 $23.06 $23.06 $23.06 0
2016-12-15 $23.06 $23.06 $23.06 $23.06 $23.06 0
2016-12-14 $23.06 $23.06 $23.06 $23.06 $23.06 0
2016-12-13 $23.06 $23.06 $23.06 $23.06 $23.06 0
2016-12-12 $23.06 $23.06 $23.06 $23.06 $23.06 0
2016-12-09 $23.06 $23.06 $23.06 $23.06 $23.06 0
2016-12-08 $23.06 $23.06 $23.06 $23.06 $23.06 183
2016-12-07 $22.98 $22.98 $22.98 $22.98 $22.98 0
2016-12-06 $22.98 $22.98 $22.98 $22.98 $22.98 0
2016-12-05 $22.98 $22.98 $22.98 $22.98 $22.98 0
2016-12-02 $22.98 $22.98 $22.98 $22.98 $22.98 0
2016-12-01 $22.98 $22.98 $22.98 $22.98 $22.98 6,361
2016-11-30 $23.35 $23.35 $22.75 $22.75 $22.75 2,076
2016-11-29 $23.35 $23.35 $23.35 $23.35 $23.35 0
2016-11-28 $23.42 $23.42 $23.30 $23.35 $23.35 10,797
2016-11-25 $24.15 $24.15 $24.15 $24.15 $24.15 0
2016-11-23 $24.15 $24.15 $24.15 $24.15 $24.15 0
2016-11-22 $24.15 $24.15 $24.15 $24.15 $24.15 0
2016-11-21 $24.15 $24.15 $24.15 $24.15 $24.15 806
2016-11-18 $23.85 $23.85 $23.85 $23.85 $23.85 1,047
2016-11-17 $23.90 $23.90 $23.90 $23.90 $23.90 93
2016-11-16 $23.90 $23.90 $23.90 $23.90 $23.90 0
2016-11-15 $23.90 $23.90 $23.90 $23.90 $23.90 0
2016-11-14 $23.90 $23.90 $23.90 $23.90 $23.90 1,843
2016-11-11 $25.25 $25.25 $25.25 $25.25 $25.25 0
2016-11-10 $25.25 $25.25 $24.96 $25.25 $25.25 1,173
2016-11-09 $24.80 $24.80 $24.80 $24.80 $24.80 3,881
2016-11-08 $25.39 $25.39 $25.39 $25.39 $25.39 0
2016-11-07 $25.39 $25.39 $25.39 $25.39 $25.39 0
2016-11-04 $25.39 $25.39 $25.39 $25.39 $25.39 0
2016-11-03 $25.39 $25.39 $25.39 $25.39 $25.39 0
2016-11-02 $25.39 $25.39 $25.39 $25.39 $25.39 0
2016-11-01 $25.50 $25.50 $25.39 $25.39 $25.39 7,949
2016-10-31 $25.20 $25.20 $25.20 $25.20 $25.20 0
2016-10-28 $25.20 $25.20 $25.20 $25.20 $25.20 199
2016-10-27 $25.01 $25.01 $25.01 $25.01 $25.01 0
2016-10-26 $25.01 $25.01 $25.01 $25.01 $25.01 0
2016-10-25 $25.01 $25.01 $25.01 $25.01 $25.01 5,373
2016-10-24 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-10-21 $24.99 $24.99 $24.99 $24.99 $24.99 980
2016-10-20 $24.80 $24.80 $24.80 $24.80 $24.80 0
2016-10-19 $24.80 $24.80 $24.80 $24.80 $24.80 0
2016-10-18 $24.80 $24.80 $24.80 $24.80 $24.80 0
2016-10-17 $24.80 $24.80 $24.80 $24.80 $24.80 0
2016-10-14 $24.80 $24.80 $24.80 $24.80 $24.80 204
2016-10-13 $26.07 $26.07 $26.07 $26.07 $26.07 0
2016-10-12 $26.07 $26.07 $26.07 $26.07 $26.07 0
2016-10-11 $26.07 $26.07 $26.07 $26.07 $26.07 0
2016-10-10 $26.07 $26.07 $26.07 $26.07 $26.07 0
2016-10-07 $26.07 $26.07 $26.07 $26.07 $26.07 0
2016-10-06 $26.07 $26.07 $26.07 $26.07 $26.07 0
2016-10-05 $26.07 $26.07 $26.07 $26.07 $26.07 0
2016-10-04 $26.07 $26.07 $26.07 $26.07 $26.07 0
2016-10-03 $26.07 $26.07 $26.07 $26.07 $26.07 0
2016-09-30 $26.07 $26.07 $26.07 $26.07 $26.07 0
2016-09-29 $26.07 $26.07 $26.07 $26.07 $26.07 0
2016-09-28 $26.07 $26.07 $26.07 $26.07 $26.07 180
2016-09-27 $25.91 $25.91 $25.91 $25.91 $25.91 0
2016-09-26 $25.91 $25.91 $25.91 $25.91 $25.91 0
2016-09-23 $25.91 $25.91 $25.91 $25.91 $25.91 0
2016-09-22 $25.91 $25.91 $25.91 $25.91 $25.91 0
2016-09-21 $25.91 $25.91 $25.91 $25.91 $25.91 0
2016-09-20 $25.91 $25.91 $25.91 $25.91 $25.91 0
2016-09-19 $25.91 $25.91 $25.91 $25.91 $25.91 1,838
2016-09-16 $26.00 $26.00 $26.00 $26.00 $26.00 0
2016-09-15 $26.00 $26.00 $26.00 $26.00 $26.00 0
2016-09-14 $26.00 $26.00 $26.00 $26.00 $26.00 1,517
2016-09-13 $26.18 $26.18 $26.18 $26.18 $26.18 401
2016-09-12 $26.75 $26.75 $26.75 $26.75 $26.75 0
2016-09-09 $26.75 $26.75 $26.75 $26.75 $26.75 0
2016-09-08 $26.75 $26.75 $26.75 $26.75 $26.75 0
2016-09-07 $26.75 $26.75 $26.75 $26.75 $26.75 254
2016-09-06 $26.55 $26.55 $26.55 $26.55 $26.55 12
2016-09-02 $26.55 $26.55 $26.55 $26.55 $26.55 0
2016-09-01 $26.55 $26.55 $26.55 $26.55 $26.55 0
2016-08-31 $26.55 $26.55 $26.55 $26.55 $26.55 0
2016-08-30 $26.55 $26.55 $26.55 $26.55 $26.55 0
2016-08-29 $26.55 $26.55 $26.55 $26.55 $26.55 0
2016-08-26 $26.55 $26.55 $26.55 $26.55 $26.55 4
2016-08-25 $26.55 $26.55 $26.55 $26.55 $26.55 0
2016-08-24 $26.55 $26.55 $26.55 $26.55 $26.55 0
2016-08-23 $26.55 $26.55 $26.55 $26.55 $26.55 2,000
2016-08-22 $26.95 $26.95 $26.95 $26.95 $26.95 0
2016-08-19 $26.95 $26.95 $26.95 $26.95 $26.95 0
2016-08-18 $26.95 $26.95 $26.95 $26.95 $26.95 0
2016-08-17 $26.95 $26.95 $26.95 $26.95 $26.95 0
2016-08-16 $26.95 $26.95 $26.95 $26.95 $26.95 0
2016-08-15 $26.95 $26.95 $26.95 $26.95 $26.95 0
2016-08-12 $26.95 $26.95 $26.95 $26.95 $26.95 929
2016-08-11 $26.64 $26.64 $26.64 $26.64 $26.64 0
2016-08-10 $26.64 $26.64 $26.64 $26.64 $26.64 136
2016-08-09 $26.72 $26.72 $26.72 $26.72 $26.72 0
2016-08-08 $26.72 $26.72 $26.72 $26.72 $26.72 1,000
2016-08-05 $26.72 $26.72 $26.72 $26.72 $26.72 10
2016-08-04 $26.72 $26.72 $26.72 $26.72 $26.72 93
2016-08-03 $26.72 $26.72 $26.72 $26.72 $26.72 826
2016-08-02 $26.70 $26.70 $26.70 $26.70 $26.70 0
2016-08-01 $26.70 $26.70 $26.70 $26.70 $26.70 280
2016-07-29 $27.00 $27.00 $27.00 $27.00 $27.00 495
2016-07-28 $25.75 $25.75 $25.75 $25.75 $25.75 0
2016-07-27 $25.75 $25.75 $25.75 $25.75 $25.75 0
2016-07-26 $25.75 $25.75 $25.75 $25.75 $25.75 0
2016-07-25 $25.75 $25.75 $25.75 $25.75 $25.75 0
2016-07-22 $25.75 $25.75 $25.75 $25.75 $25.75 7,847
2016-07-21 $27.00 $27.00 $27.00 $27.00 $27.00 0
2016-07-20 $27.00 $27.00 $27.00 $27.00 $27.00 0
2016-07-19 $27.00 $27.00 $27.00 $27.00 $27.00 733
2016-07-18 $26.20 $27.00 $26.20 $27.00 $27.00 2,463
2016-07-15 $26.43 $26.43 $26.43 $26.43 $26.43 26
2016-07-14 $26.43 $26.43 $26.43 $26.43 $26.43 0
2016-07-13 $26.43 $26.43 $26.43 $26.43 $26.43 0
2016-07-12 $26.43 $26.43 $26.43 $26.43 $26.43 135
2016-07-11 $26.42 $26.42 $26.42 $26.42 $26.42 0
2016-07-08 $26.42 $26.42 $26.42 $26.42 $26.42 0
2016-07-07 $26.42 $26.42 $26.42 $26.42 $26.42 0
2016-07-06 $26.42 $26.42 $26.42 $26.42 $26.42 0
2016-07-05 $26.42 $26.42 $26.42 $26.42 $26.42 0
2016-07-01 $26.42 $26.42 $26.42 $26.42 $26.42 132
2016-06-30 $25.96 $25.96 $25.96 $25.96 $25.96 94
2016-06-29 $25.96 $25.96 $25.96 $25.96 $25.96 0
2016-06-28 $25.96 $25.96 $25.96 $25.96 $25.96 364
2016-06-27 $25.03 $25.03 $25.03 $25.03 $25.03 0
2016-06-24 $25.03 $25.03 $25.03 $25.03 $25.03 0
2016-06-23 $25.03 $25.03 $25.03 $25.03 $25.03 0
2016-06-22 $25.03 $25.03 $25.03 $25.03 $25.03 313
2016-06-21 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-06-20 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-06-17 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-06-16 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-06-15 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-06-14 $24.99 $24.99 $24.99 $24.99 $24.99 373
2016-06-13 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-06-10 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-06-09 $24.99 $24.99 $24.99 $24.99 $24.99 375
2016-06-08 $24.84 $24.84 $24.84 $24.84 $24.84 1,430
2016-06-07 $24.46 $24.46 $24.46 $24.46 $24.46 295
2016-06-06 $24.49 $24.49 $24.49 $24.49 $24.49 0
2016-06-03 $24.49 $24.49 $24.49 $24.49 $24.49 710
2016-06-02 $24.00 $24.00 $24.00 $24.00 $24.00 0
2016-06-01 $24.00 $24.00 $24.00 $24.00 $24.00 437
2016-05-31 $23.97 $23.97 $23.97 $23.97 $23.97 665
2016-05-27 $24.11 $24.11 $24.11 $24.11 $24.11 0
2016-05-26 $24.11 $24.11 $24.11 $24.11 $24.11 0
2016-05-25 $24.11 $24.11 $24.11 $24.11 $24.11 2,339
2016-05-24 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-05-23 $24.99 $24.99 $24.99 $24.99 $24.99 71
2016-05-20 $24.99 $24.99 $24.99 $24.99 $24.99 261
2016-05-19 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-05-18 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-05-17 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-05-16 $24.99 $24.99 $24.99 $24.99 $24.99 0
2016-05-13 $24.98 $25.05 $24.98 $24.99 $24.99 2,684

iShares Physical Metals plc (PHYMF) News Headlines

Recent iShares Physical Metals plc (PHYMF) News
Similar Companies to iShares Physical Metals plc (PHYMF) 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.