iShares ESG Advanced MSCI EAFE ETF (DMXF) Exchange: NASDAQ
Data as of Aug. 20, 2025
$73.26 ($-0.25) -0.34%
iShares ESG Advanced MSCI EAFE ETF - Daily Information
Click for more stock information on iShares ESG Advanced MSCI EAFE ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $73.99 |
Previous Close | $73.26 |
High | $73.99 |
Low | $73.23 |
Adjusted Open | $73.99 |
Previous Adjusted Close | $73.26 |
Adjusted High | $73.99 |
Adjusted Low | $73.23 |
About iShares ESG Advanced MSCI EAFE ETF (DMXF)
The Fund seeks to track the investments results of the MSCI EAFE Choice ESG Screened Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is a free float-adjusted market capitalization-weighted index designed to reflect the equity performance of large- and mid-capitalization developed market companies, excluding the U.S. and Canada, with favorable environmental, social and governance (“ESG”) ratings (as determined by MSCI ESG Research LLC (“MSCI ESG Research”)) while applying extensive screens, including removing fossil fuel exposure. MSCI begins with the MSCI EAFE Index (the “Parent Index”) and selects companies with favorable ESG ratings while excluding securities of companies involved in adult entertainment, alcohol, gambling, tobacco, genetic engineering, controversial weapons, nuclear weapons, civilian firearms, conventional weapons, palm oil, private prisons, predatory lending, and nuclear power based on revenue or percentage of revenue thresholds for certain categories (e.g. $500 million or 50%) and categorical exclusions for others (e.g. nuclear weapons). MSCI ESG Research rates the ESG characteristics of securities on a scale of “CCC” (lowest) to “AAA” (highest). MSCI ESG Research determines the ESG ratings by evaluating the company's risks and opportunities and using a sector-specific ESG Key Issues (“Key Issues”) (e.g., carbon emissions) selection and weighting model. Each company is scored on a scale of 0 to 10, with 10 being the most desirable, for each applicable Key Issue before being provided an ESG rating based on average Key Issue score. ESG ratings are calculated in comparison to a company's sector peers, and securities in one sector may have a lower average ESG rating than securities in another sector. Only securities of companies with an ESG rating of “BBB” or higher are eligible for inclusion in the Underlying Index. MSCI screens companies with involvement in fossil fuels by excluding any company in the energy sector as per GICS methodology and all companies with an industry tie to fossil fuels such as thermal coal, oil and gas—in particular, reserve ownership, related revenues and power generation. Companies that meet the fossil fuel involvement screen but that derive more than 50% of revenues from alternative energy and do not have an industry tie to thermal coal or oil sands or have fossil fuel reserves used most likely for energy applications, as determined by the Index Provider, will be added back. Additionally, MSCI excludes companies involved in very serious business controversies. MSCI ESG Research defines a controversy as an instance or ongoing situation in which company operations and/or products allegedly have a negative environmental, social and/or governance impact. Each controversy case is assessed for the severity of its impact on society. The Underlying Index includes large- and mid-capitalization companies and may change over time. As of May 12, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials industries or sectors. The components of the Underlying Index are likely to change over time. The Underlying Index is reviewed quarterly to coincide with the semi-annual and quarterly review of the Parent Index. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares ESG Advanced MSCI EAFE ETF (DMXF)
Historical Stock Data for iShares ESG Advanced MSCI EAFE ETF (DMXF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-18 | $73.99 | $73.99 | $73.23 | $73.26 | $73.26 | 19,552 |
2025-07-17 | $73.57 | $73.64 | $73.21 | $73.51 | $73.51 | 11,182 |
2025-07-16 | $72.95 | $73.39 | $72.53 | $73.26 | $73.26 | 17,610 |
2025-07-15 | $73.93 | $73.93 | $73.03 | $73.09 | $73.09 | 11,661 |
2025-07-14 | $73.36 | $73.80 | $73.36 | $73.72 | $73.72 | 25,680 |
2025-07-11 | $74.01 | $74.23 | $73.70 | $73.81 | $73.81 | 20,219 |
2025-07-10 | $74.51 | $74.69 | $74.22 | $74.58 | $74.58 | 16,947 |
2025-07-09 | $74.35 | $74.78 | $74.19 | $74.78 | $74.78 | 21,333 |
2025-07-08 | $73.92 | $74.27 | $73.71 | $74.27 | $74.27 | 22,508 |
2025-07-07 | $74.05 | $74.23 | $73.54 | $73.83 | $73.83 | 53,872 |
2025-07-03 | $74.11 | $74.58 | $74.10 | $74.53 | $74.53 | 12,911 |
2025-07-02 | $74.02 | $74.46 | $73.94 | $74.32 | $74.32 | 13,282 |
2025-07-01 | $74.23 | $74.48 | $73.96 | $74.34 | $74.34 | 14,994 |
2025-06-30 | $74.42 | $74.70 | $74.11 | $74.44 | $74.44 | 42,862 |
2025-06-27 | $74.29 | $74.74 | $73.95 | $74.51 | $74.51 | 49,610 |
2025-06-26 | $73.50 | $73.75 | $73.24 | $73.56 | $73.56 | 19,463 |
2025-06-25 | $73.03 | $73.28 | $72.63 | $72.99 | $72.99 | 20,574 |
2025-06-24 | $73.03 | $73.50 | $72.79 | $73.38 | $73.38 | 15,367 |
2025-06-23 | $71.24 | $72.40 | $71.22 | $72.37 | $72.37 | 37,040 |
2025-06-20 | $72.43 | $72.43 | $71.55 | $71.69 | $71.69 | 29,983 |
2025-06-18 | $72.49 | $73.44 | $72.16 | $72.37 | $72.37 | 41,523 |
2025-06-17 | $72.97 | $72.98 | $72.08 | $72.27 | $72.27 | 30,369 |
2025-06-16 | $73.49 | $73.99 | $73.28 | $73.29 | $73.29 | 27,979 |
2025-06-13 | $74.01 | $74.47 | $73.85 | $74.02 | $72.89 | 13,315 |
2025-06-12 | $74.92 | $75.26 | $74.87 | $74.92 | $73.77 | 48,795 |
2025-06-11 | $74.98 | $75.21 | $74.56 | $74.64 | $73.50 | 23,448 |
2025-06-10 | $74.72 | $75.05 | $74.52 | $74.73 | $73.58 | 15,174 |
2025-06-09 | $74.37 | $74.79 | $74.28 | $74.61 | $73.47 | 17,118 |
2025-06-06 | $74.33 | $74.57 | $74.20 | $74.39 | $73.25 | 9,829 |
2025-06-05 | $74.24 | $74.48 | $73.85 | $73.89 | $72.76 | 32,100 |
2025-06-04 | $73.88 | $74.41 | $73.88 | $74.15 | $73.01 | 23,595 |
2025-06-03 | $73.47 | $73.84 | $73.34 | $73.69 | $72.56 | 22,089 |
2025-06-02 | $73.62 | $74.32 | $73.28 | $74.29 | $73.15 | 24,190 |
2025-05-30 | $73.43 | $73.54 | $72.92 | $73.26 | $72.14 | 49,978 |
2025-05-29 | $73.74 | $73.74 | $73.00 | $73.23 | $72.11 | 39,358 |
2025-05-28 | $73.29 | $73.40 | $72.87 | $73.28 | $72.16 | 31,240 |
2025-05-27 | $74.03 | $74.24 | $73.67 | $73.80 | $72.67 | 19,518 |
2025-05-23 | $72.22 | $73.14 | $72.22 | $72.66 | $71.55 | 15,392 |
2025-05-22 | $72.63 | $73.24 | $72.53 | $72.76 | $71.65 | 17,655 |
2025-05-21 | $73.34 | $73.74 | $72.73 | $73.01 | $71.89 | 20,739 |
2025-05-20 | $73.22 | $73.61 | $73.04 | $73.17 | $72.05 | 85,344 |
2025-05-19 | $72.41 | $73.25 | $72.41 | $73.23 | $72.11 | 30,953 |
2025-05-16 | $72.33 | $72.71 | $71.91 | $72.60 | $71.49 | 12,920 |
2025-05-15 | $72.16 | $72.56 | $71.94 | $72.22 | $71.11 | 12,277 |
2025-05-14 | $72.43 | $72.43 | $71.45 | $71.81 | $70.71 | 47,659 |
2025-05-13 | $71.88 | $72.21 | $71.70 | $71.97 | $70.87 | 20,040 |
2025-05-12 | $71.26 | $72.62 | $71.17 | $71.61 | $70.51 | 14,874 |
2025-05-09 | $71.67 | $71.67 | $71.21 | $71.40 | $70.30 | 21,789 |
2025-05-08 | $71.57 | $71.57 | $70.98 | $71.00 | $69.91 | 25,187 |
2025-05-07 | $71.28 | $71.82 | $70.87 | $71.06 | $69.97 | 17,952 |
2025-05-06 | $71.34 | $71.65 | $71.20 | $71.47 | $71.47 | 23,798 |
2025-05-05 | $71.49 | $71.81 | $71.16 | $71.16 | $71.16 | 27,512 |
2025-05-02 | $71.20 | $71.47 | $71.00 | $71.38 | $71.38 | 9,453 |
2025-05-01 | $69.92 | $70.20 | $69.64 | $69.72 | $69.72 | 24,654 |
2025-04-30 | $69.35 | $70.08 | $69.16 | $70.05 | $70.05 | 21,918 |
2025-04-29 | $69.41 | $70.00 | $69.41 | $69.66 | $69.66 | 18,745 |
2025-04-28 | $69.15 | $69.48 | $69.11 | $69.42 | $69.42 | 27,330 |
2025-04-25 | $68.83 | $69.48 | $68.68 | $69.36 | $69.36 | 15,151 |
2025-04-24 | $68.26 | $69.13 | $68.26 | $68.80 | $68.80 | 18,338 |
2025-04-23 | $68.39 | $68.71 | $67.82 | $68.06 | $68.06 | 20,426 |
2025-04-22 | $67.22 | $68.01 | $67.19 | $67.47 | $67.47 | 50,930 |
2025-04-21 | $66.91 | $67.32 | $65.79 | $66.42 | $66.42 | 22,022 |
2025-04-17 | $66.74 | $67.14 | $66.58 | $66.62 | $66.62 | 24,118 |
2025-04-16 | $66.48 | $66.96 | $66.04 | $66.29 | $66.29 | 37,567 |
2025-04-15 | $66.71 | $67.18 | $66.41 | $66.79 | $66.79 | 77,342 |
2025-04-14 | $65.68 | $66.35 | $65.56 | $66.15 | $66.15 | 13,611 |
2025-04-11 | $63.92 | $65.41 | $63.39 | $65.41 | $65.41 | 22,609 |
2025-04-10 | $63.95 | $64.13 | $62.37 | $63.98 | $63.98 | 27,001 |
2025-04-09 | $60.72 | $65.72 | $59.91 | $65.28 | $65.28 | 71,454 |
2025-04-08 | $62.55 | $62.58 | $59.11 | $59.98 | $59.98 | 88,437 |
2025-04-07 | $59.99 | $61.51 | $58.82 | $60.05 | $60.05 | 103,329 |
2025-04-04 | $63.63 | $63.63 | $61.77 | $61.77 | $61.77 | 44,497 |
2025-04-03 | $67.01 | $67.01 | $65.80 | $66.16 | $66.16 | 29,191 |
2025-04-02 | $66.78 | $67.51 | $66.78 | $67.51 | $67.51 | 10,166 |
2025-04-01 | $67.11 | $67.55 | $66.73 | $67.11 | $67.11 | 19,717 |
2025-03-31 | $66.69 | $67.42 | $66.47 | $67.34 | $67.34 | 67,021 |
2025-03-28 | $68.07 | $68.37 | $67.56 | $67.64 | $67.64 | 29,885 |
2025-03-27 | $68.19 | $68.63 | $68.19 | $68.33 | $68.33 | 13,805 |
2025-03-26 | $68.81 | $68.92 | $68.09 | $68.22 | $68.22 | 15,974 |
2025-03-25 | $69.46 | $69.72 | $69.29 | $69.37 | $69.37 | 19,495 |
2025-03-24 | $69.18 | $69.18 | $68.80 | $69.10 | $69.10 | 15,897 |
2025-03-21 | $68.94 | $69.22 | $68.76 | $68.92 | $68.92 | 30,758 |
2025-03-20 | $69.08 | $69.66 | $69.08 | $69.40 | $69.40 | 65,110 |
2025-03-19 | $69.56 | $70.27 | $69.55 | $70.13 | $70.13 | 13,447 |
2025-03-18 | $69.80 | $69.91 | $69.37 | $69.66 | $69.66 | 22,183 |
2025-03-17 | $69.17 | $70.10 | $69.17 | $69.93 | $69.93 | 25,208 |
2025-03-14 | $68.56 | $69.27 | $68.56 | $69.04 | $69.04 | 23,093 |
2025-03-13 | $68.14 | $68.29 | $67.68 | $67.82 | $67.82 | 39,286 |
2025-03-12 | $68.48 | $68.69 | $68.12 | $68.39 | $68.39 | 42,358 |
2025-03-11 | $68.32 | $68.40 | $67.56 | $68.15 | $68.15 | 58,625 |
2025-03-10 | $68.84 | $69.02 | $67.76 | $68.17 | $68.17 | 36,475 |
2025-03-07 | $69.44 | $70.26 | $69.34 | $69.92 | $69.92 | 30,643 |
2025-03-06 | $69.48 | $70.09 | $69.16 | $69.16 | $69.16 | 52,362 |
2025-03-05 | $69.63 | $70.49 | $69.57 | $70.18 | $70.18 | 66,539 |
2025-03-04 | $68.21 | $69.44 | $67.71 | $68.61 | $68.61 | 38,483 |
2025-03-03 | $69.33 | $69.50 | $68.30 | $68.98 | $68.98 | 72,732 |
2025-02-28 | $67.88 | $68.45 | $67.47 | $68.29 | $68.29 | 78,181 |
2025-02-27 | $69.09 | $69.11 | $67.99 | $68.03 | $68.03 | 1,695,924 |
2025-02-26 | $69.52 | $70.01 | $69.15 | $69.51 | $69.51 | 22,553 |
2025-02-25 | $69.60 | $69.68 | $69.08 | $69.33 | $69.33 | 40,653 |
2025-02-24 | $69.30 | $69.44 | $68.70 | $68.77 | $68.77 | 36,447 |
2025-02-21 | $69.70 | $69.72 | $68.91 | $69.13 | $69.13 | 23,081 |
2025-02-20 | $69.35 | $69.63 | $69.16 | $69.46 | $69.46 | 32,712 |
2025-02-19 | $69.20 | $69.32 | $69.00 | $69.32 | $69.32 | 20,325 |
2025-02-18 | $69.83 | $70.66 | $69.56 | $69.73 | $69.73 | 33,093 |
2025-02-14 | $69.43 | $69.53 | $69.28 | $69.38 | $69.38 | 42,910 |
2025-02-13 | $68.75 | $69.40 | $68.75 | $69.05 | $69.05 | 40,715 |
2025-02-12 | $67.82 | $68.61 | $67.59 | $68.55 | $68.55 | 40,884 |
2025-02-11 | $67.95 | $68.44 | $67.95 | $68.44 | $68.44 | 32,060 |
2025-02-10 | $67.91 | $68.14 | $67.87 | $68.09 | $68.09 | 29,442 |
2025-02-07 | $68.22 | $68.35 | $67.23 | $67.51 | $67.51 | 41,053 |
2025-02-06 | $68.10 | $68.44 | $68.09 | $68.23 | $68.23 | 36,515 |
2025-02-05 | $67.73 | $68.14 | $67.60 | $68.11 | $68.11 | 42,916 |
2025-02-04 | $67.02 | $67.47 | $67.02 | $67.25 | $67.25 | 33,622 |
2025-02-03 | $66.18 | $66.94 | $66.06 | $66.68 | $66.68 | 42,749 |
2025-01-31 | $67.89 | $68.24 | $67.21 | $67.37 | $67.37 | 58,382 |
2025-01-30 | $67.84 | $68.26 | $67.77 | $67.85 | $67.85 | 26,305 |
2025-01-29 | $67.41 | $67.54 | $67.04 | $67.42 | $67.42 | 42,349 |
2025-01-28 | $67.26 | $67.37 | $66.67 | $67.22 | $67.22 | 31,901 |
2025-01-27 | $67.00 | $67.46 | $66.87 | $67.46 | $67.46 | 18,395 |
2025-01-24 | $67.69 | $67.97 | $67.34 | $67.34 | $67.34 | 20,801 |
2025-01-23 | $66.97 | $67.37 | $66.79 | $67.20 | $67.20 | 20,563 |
2025-01-22 | $67.18 | $67.25 | $66.56 | $66.94 | $66.94 | 37,892 |
2025-01-21 | $66.43 | $66.95 | $66.27 | $66.95 | $66.95 | 36,432 |
2025-01-17 | $65.46 | $65.87 | $65.26 | $65.36 | $65.36 | 13,983 |
2025-01-16 | $65.21 | $65.64 | $64.92 | $65.29 | $65.29 | 25,429 |
2025-01-15 | $65.02 | $65.20 | $64.80 | $64.91 | $64.91 | 30,720 |
2025-01-14 | $64.15 | $64.23 | $63.74 | $64.11 | $64.11 | 38,097 |
2025-01-13 | $63.41 | $64.03 | $63.32 | $63.91 | $63.91 | 79,324 |
2025-01-10 | $64.28 | $64.62 | $63.96 | $64.12 | $64.12 | 42,535 |
2025-01-08 | $64.88 | $65.17 | $64.43 | $65.16 | $65.16 | 33,854 |
2025-01-07 | $65.88 | $65.88 | $65.05 | $65.15 | $65.15 | 36,271 |
2025-01-06 | $65.15 | $65.77 | $65.05 | $65.13 | $65.13 | 57,218 |
2025-01-03 | $64.46 | $64.67 | $64.17 | $64.27 | $64.27 | 34,785 |
2025-01-02 | $64.72 | $64.81 | $63.92 | $64.23 | $64.23 | 26,029 |
2024-12-31 | $65.03 | $65.03 | $64.15 | $64.62 | $64.62 | 26,031 |
2024-12-30 | $64.65 | $64.89 | $64.27 | $64.71 | $64.71 | 34,237 |
2024-12-27 | $65.28 | $65.28 | $64.78 | $64.80 | $64.80 | 21,007 |
2024-12-26 | $65.24 | $65.43 | $64.99 | $65.16 | $65.16 | 33,094 |
2024-12-24 | $64.89 | $65.33 | $64.80 | $65.16 | $65.16 | 22,701 |
2024-12-23 | $64.57 | $65.00 | $64.21 | $64.78 | $64.78 | 56,984 |
2024-12-20 | $63.76 | $65.02 | $63.76 | $64.44 | $64.44 | 42,092 |
2024-12-19 | $65.37 | $65.37 | $64.51 | $64.92 | $64.92 | 104,781 |
2024-12-18 | $66.63 | $66.83 | $64.72 | $65.17 | $65.17 | 30,309 |
2024-12-17 | $66.58 | $67.00 | $66.48 | $66.50 | $66.50 | 32,757 |
2024-12-16 | $67.56 | $68.11 | $67.55 | $67.93 | $67.04 | 34,516 |
2024-12-13 | $67.73 | $67.89 | $67.52 | $67.66 | $66.77 | 18,169 |
2024-12-12 | $68.23 | $68.53 | $67.64 | $67.64 | $66.75 | 31,074 |
2024-12-11 | $68.47 | $68.84 | $68.33 | $68.36 | $67.46 | 31,093 |
2024-12-10 | $68.67 | $68.67 | $67.90 | $67.90 | $67.01 | 45,098 |
2024-12-09 | $68.94 | $69.16 | $68.53 | $68.71 | $67.81 | 37,459 |
2024-12-06 | $68.94 | $69.13 | $68.59 | $68.96 | $68.06 | 24,593 |
2024-12-05 | $68.97 | $69.55 | $68.51 | $68.59 | $67.69 | 25,420 |
2024-12-04 | $68.58 | $68.83 | $68.25 | $68.59 | $67.69 | 34,354 |
2024-12-03 | $68.40 | $68.64 | $68.21 | $68.21 | $67.31 | 67,847 |
2024-12-02 | $67.85 | $68.31 | $67.50 | $68.21 | $67.31 | 66,558 |
2024-11-29 | $67.08 | $67.80 | $67.08 | $67.80 | $66.91 | 26,144 |
2024-11-27 | $66.76 | $66.94 | $66.59 | $66.68 | $65.81 | 21,360 |
2024-11-26 | $66.75 | $66.75 | $66.11 | $66.38 | $65.51 | 28,504 |
2024-11-25 | $66.99 | $67.00 | $66.48 | $66.85 | $65.97 | 31,296 |
2024-11-22 | $66.11 | $66.68 | $66.11 | $66.36 | $65.49 | 37,587 |
2024-11-21 | $66.03 | $66.23 | $65.74 | $66.04 | $65.17 | 52,398 |
2024-11-20 | $65.94 | $66.13 | $65.47 | $66.13 | $65.26 | 224,967 |
2024-11-19 | $65.72 | $66.32 | $65.71 | $66.30 | $65.43 | 22,171 |
2024-11-18 | $65.80 | $66.35 | $65.66 | $66.27 | $65.40 | 61,114 |
2024-11-15 | $66.22 | $66.25 | $65.73 | $65.82 | $64.96 | 88,747 |
2024-11-14 | $66.90 | $67.01 | $66.41 | $66.49 | $65.62 | 63,801 |
2024-11-13 | $66.57 | $66.57 | $66.00 | $66.48 | $65.61 | 31,376 |
2024-11-12 | $67.52 | $67.59 | $66.57 | $66.90 | $66.02 | 34,805 |
2024-11-11 | $68.42 | $68.61 | $68.10 | $68.30 | $67.40 | 63,730 |
2024-11-08 | $68.26 | $68.26 | $67.74 | $68.18 | $67.29 | 630,192 |
2024-11-07 | $68.50 | $69.23 | $68.23 | $69.23 | $68.32 | 47,434 |
2024-11-06 | $67.99 | $68.21 | $67.44 | $68.21 | $67.31 | 34,141 |
2024-11-05 | $68.30 | $68.97 | $68.30 | $68.83 | $67.93 | 15,815 |
2024-11-04 | $68.35 | $68.62 | $67.92 | $68.02 | $67.13 | 53,280 |
2024-11-01 | $68.20 | $68.49 | $67.91 | $67.96 | $67.07 | 22,304 |
2024-10-31 | $68.04 | $68.04 | $67.35 | $67.72 | $66.83 | 49,887 |
2024-10-30 | $68.98 | $68.98 | $68.13 | $68.37 | $67.47 | 28,848 |
2024-10-29 | $68.80 | $69.02 | $68.58 | $68.86 | $67.95 | 21,216 |
2024-10-28 | $68.75 | $69.24 | $68.67 | $69.15 | $68.24 | 24,896 |
2024-10-25 | $68.66 | $68.85 | $68.22 | $68.51 | $67.61 | 14,248 |
2024-10-24 | $68.67 | $69.19 | $68.16 | $68.65 | $67.75 | 48,838 |
2024-10-23 | $68.37 | $68.88 | $67.83 | $68.20 | $67.31 | 23,422 |
2024-10-22 | $69.04 | $69.36 | $68.77 | $69.18 | $68.27 | 32,200 |
2024-10-21 | $69.94 | $70.21 | $69.45 | $69.51 | $68.60 | 15,185 |
2024-10-18 | $70.27 | $70.61 | $69.97 | $70.54 | $69.61 | 14,101 |
2024-10-17 | $70.18 | $70.28 | $69.67 | $69.97 | $69.05 | 17,483 |
2024-10-16 | $70.73 | $70.73 | $69.71 | $69.82 | $68.90 | 17,363 |
2024-10-15 | $71.15 | $71.29 | $69.77 | $69.98 | $69.06 | 15,412 |
2024-10-14 | $70.84 | $71.51 | $70.84 | $71.21 | $70.27 | 12,466 |
2024-10-11 | $70.42 | $71.15 | $70.42 | $70.98 | $70.98 | 15,529 |
2024-10-10 | $70.40 | $70.66 | $70.13 | $70.28 | $70.28 | 18,294 |
2024-10-09 | $70.36 | $70.89 | $70.36 | $70.75 | $70.75 | 13,512 |
2024-10-08 | $70.53 | $70.65 | $70.30 | $70.56 | $70.56 | 19,665 |
2024-10-07 | $70.80 | $70.89 | $70.22 | $70.27 | $70.27 | 47,997 |
2024-10-04 | $70.89 | $71.06 | $70.62 | $71.06 | $71.06 | 14,416 |
2024-10-03 | $70.70 | $71.00 | $70.29 | $70.64 | $70.64 | 18,093 |
2024-10-02 | $71.07 | $71.38 | $70.82 | $71.08 | $71.08 | 20,116 |
2024-10-01 | $72.15 | $72.15 | $70.96 | $71.41 | $71.41 | 18,267 |
2024-09-30 | $72.29 | $72.40 | $71.65 | $72.04 | $72.04 | 26,264 |
2024-09-27 | $72.91 | $73.20 | $72.01 | $72.24 | $72.24 | 19,122 |
2024-09-26 | $72.74 | $72.96 | $72.44 | $72.82 | $72.82 | 13,136 |
2024-09-25 | $71.83 | $71.83 | $71.10 | $71.21 | $71.21 | 18,409 |
2024-09-24 | $71.39 | $71.73 | $71.14 | $71.53 | $71.53 | 15,860 |
2024-09-23 | $71.23 | $71.50 | $70.88 | $71.43 | $71.43 | 23,841 |
2024-09-20 | $71.39 | $71.39 | $70.80 | $71.02 | $71.02 | 18,063 |
2024-09-19 | $71.74 | $72.09 | $71.34 | $71.92 | $71.92 | 32,422 |
2024-09-18 | $70.75 | $71.49 | $70.17 | $70.28 | $70.28 | 19,216 |
2024-09-17 | $70.87 | $71.08 | $70.44 | $70.68 | $70.68 | 24,213 |
2024-09-16 | $70.88 | $71.25 | $70.58 | $71.11 | $71.11 | 19,579 |
2024-09-13 | $70.63 | $70.85 | $70.40 | $70.57 | $70.57 | 20,019 |
2024-09-12 | $69.68 | $70.54 | $69.68 | $70.53 | $70.53 | 22,913 |
2024-09-11 | $69.37 | $69.88 | $68.60 | $69.88 | $69.88 | 30,601 |
2024-09-10 | $69.22 | $69.31 | $68.59 | $69.15 | $69.15 | 39,873 |
2024-09-09 | $69.21 | $69.65 | $69.11 | $69.30 | $69.30 | 24,890 |
2024-09-06 | $69.75 | $69.75 | $68.31 | $68.57 | $68.57 | 23,306 |
2024-09-05 | $69.74 | $70.14 | $68.95 | $69.85 | $69.85 | 731,082 |
2024-09-04 | $69.59 | $70.37 | $69.59 | $69.68 | $69.68 | 17,053 |
2024-09-03 | $71.12 | $71.15 | $70.01 | $70.28 | $70.28 | 17,169 |
2024-08-30 | $71.50 | $71.80 | $71.13 | $71.17 | $71.17 | 51,500 |
2024-08-29 | $71.33 | $71.81 | $71.05 | $71.24 | $71.24 | 10,192 |
2024-08-28 | $71.14 | $71.30 | $70.70 | $70.76 | $70.76 | 21,915 |
2024-08-27 | $71.06 | $71.48 | $70.92 | $71.32 | $71.32 | 6,665 |
2024-08-26 | $71.11 | $71.20 | $70.53 | $70.66 | $70.66 | 20,637 |
2024-08-23 | $70.73 | $71.30 | $70.73 | $71.10 | $71.10 | 18,404 |
2024-08-22 | $70.79 | $70.81 | $70.09 | $70.20 | $70.20 | 10,670 |
2024-08-21 | $70.24 | $71.07 | $70.01 | $70.32 | $70.32 | 14,815 |
2024-08-20 | $69.98 | $70.14 | $69.58 | $69.99 | $69.99 | 19,879 |
2024-08-19 | $69.50 | $70.10 | $69.46 | $70.04 | $70.04 | 26,792 |
2024-08-16 | $68.79 | $69.28 | $68.79 | $69.04 | $69.04 | 15,558 |
2024-08-15 | $68.49 | $69.07 | $68.45 | $68.94 | $68.94 | 29,537 |
2024-08-14 | $67.80 | $68.02 | $67.65 | $67.79 | $67.79 | 24,105 |
2024-08-13 | $66.87 | $67.78 | $66.87 | $67.70 | $67.70 | 15,961 |
2024-08-12 | $66.40 | $66.81 | $66.34 | $66.39 | $66.39 | 20,856 |
2024-08-09 | $65.98 | $66.70 | $65.98 | $66.62 | $66.62 | 21,380 |
2024-08-08 | $65.89 | $69.99 | $65.75 | $66.20 | $66.20 | 225,499 |
2024-08-07 | $66.67 | $66.68 | $65.31 | $65.56 | $65.56 | 45,238 |
2024-08-06 | $64.42 | $65.65 | $64.42 | $65.18 | $65.18 | 30,291 |
2024-08-05 | $63.55 | $65.17 | $63.38 | $64.83 | $64.83 | 16,739 |
2024-08-02 | $66.34 | $66.56 | $65.64 | $66.14 | $66.14 | 11,793 |
2024-08-01 | $68.40 | $68.57 | $67.07 | $67.17 | $67.17 | 20,705 |
2024-07-31 | $68.01 | $69.65 | $68.01 | $69.07 | $69.07 | 17,035 |
2024-07-30 | $68.28 | $68.30 | $67.56 | $67.99 | $67.99 | 15,077 |
2024-07-29 | $67.79 | $68.26 | $67.55 | $67.82 | $67.82 | 22,944 |
2024-07-26 | $67.77 | $68.18 | $67.52 | $67.85 | $67.85 | 13,943 |
2024-07-25 | $67.02 | $67.64 | $66.71 | $67.19 | $67.19 | 18,355 |
2024-07-24 | $68.54 | $68.79 | $67.57 | $67.57 | $67.57 | 12,878 |
2024-07-23 | $68.74 | $68.91 | $68.55 | $68.55 | $68.55 | 12,750 |
2024-07-22 | $68.86 | $69.67 | $68.44 | $69.01 | $69.01 | 14,829 |
2024-07-19 | $68.29 | $68.32 | $67.88 | $68.12 | $68.12 | 5,872 |
2024-07-18 | $69.30 | $69.34 | $68.16 | $68.26 | $68.26 | 8,423 |
2024-07-17 | $69.51 | $69.65 | $69.08 | $69.17 | $69.17 | 17,612 |
2024-07-16 | $69.73 | $70.24 | $69.67 | $70.23 | $70.23 | 12,150 |
2024-07-15 | $70.20 | $71.29 | $69.54 | $69.59 | $69.59 | 22,585 |
2024-07-12 | $70.09 | $71.19 | $70.09 | $70.45 | $70.45 | 20,115 |
2024-07-11 | $70.12 | $70.20 | $69.45 | $69.45 | $69.45 | 22,282 |
2024-07-10 | $68.92 | $69.48 | $68.77 | $69.41 | $69.41 | 12,988 |
2024-07-09 | $68.60 | $68.62 | $68.15 | $68.15 | $68.15 | 20,742 |
2024-07-08 | $68.97 | $68.99 | $68.31 | $68.31 | $68.31 | 17,494 |
2024-07-05 | $69.00 | $69.00 | $68.33 | $68.69 | $68.69 | 20,871 |
2024-07-03 | $68.25 | $68.56 | $68.05 | $68.31 | $68.31 | 14,330 |
2024-07-02 | $67.39 | $67.74 | $67.18 | $67.39 | $67.39 | 10,453 |
2024-07-01 | $67.98 | $67.98 | $67.17 | $67.33 | $67.33 | 23,652 |
2024-06-28 | $67.42 | $67.85 | $67.32 | $67.43 | $67.43 | 19,314 |
2024-06-27 | $67.57 | $67.73 | $67.24 | $67.38 | $67.38 | 36,095 |
2024-06-26 | $67.40 | $67.60 | $67.13 | $67.44 | $67.44 | 29,214 |
2024-06-25 | $67.53 | $67.92 | $67.39 | $67.81 | $67.81 | 18,651 |
2024-06-24 | $67.71 | $68.11 | $67.24 | $67.32 | $67.32 | 14,496 |
2024-06-21 | $67.19 | $67.30 | $66.97 | $67.28 | $67.28 | 10,528 |
2024-06-20 | $67.54 | $67.76 | $67.44 | $67.68 | $67.68 | 31,721 |
2024-06-18 | $67.25 | $67.71 | $67.25 | $67.42 | $67.42 | 23,962 |
2024-06-17 | $66.96 | $67.44 | $66.72 | $67.22 | $67.22 | 37,605 |
2024-06-14 | $67.02 | $67.69 | $66.63 | $67.19 | $67.19 | 56,483 |
2024-06-13 | $68.40 | $68.40 | $67.57 | $67.80 | $67.80 | 24,357 |
2024-06-12 | $69.05 | $69.42 | $68.56 | $68.69 | $68.69 | 34,077 |
2024-06-11 | $67.60 | $68.45 | $67.57 | $67.79 | $67.79 | 13,241 |
2024-06-10 | $69.01 | $69.60 | $69.01 | $69.43 | $68.42 | 27,782 |
2024-06-07 | $69.79 | $69.91 | $69.34 | $69.34 | $68.33 | 20,164 |
2024-06-06 | $70.29 | $71.12 | $70.03 | $70.16 | $69.14 | 38,827 |
2024-06-05 | $69.79 | $70.07 | $69.59 | $70.01 | $68.99 | 8,481 |
2024-06-04 | $69.17 | $69.42 | $69.05 | $69.29 | $68.28 | 16,295 |
2024-06-03 | $69.41 | $69.41 | $68.89 | $69.20 | $68.19 | 28,397 |
2024-05-31 | $68.89 | $68.97 | $68.35 | $68.87 | $67.87 | 45,771 |
2024-05-30 | $68.48 | $68.69 | $68.23 | $68.46 | $67.47 | 26,996 |
2024-05-29 | $68.21 | $68.28 | $67.92 | $68.02 | $67.03 | 17,934 |
2024-05-28 | $69.34 | $69.34 | $68.92 | $69.11 | $68.10 | 17,746 |
2024-05-24 | $68.90 | $69.28 | $68.77 | $69.17 | $69.17 | 14,189 |
2024-05-23 | $69.47 | $69.47 | $68.33 | $68.55 | $68.55 | 16,393 |
2024-05-22 | $68.93 | $68.96 | $68.40 | $68.57 | $68.57 | 9,952 |
2024-05-21 | $69.21 | $69.31 | $69.05 | $69.05 | $69.05 | 32,454 |
2024-05-20 | $69.47 | $69.66 | $69.37 | $69.49 | $69.49 | 9,462 |
2024-05-17 | $69.16 | $69.39 | $69.06 | $69.25 | $69.25 | 14,391 |
2024-05-16 | $69.47 | $69.51 | $69.07 | $69.07 | $69.07 | 10,259 |
2024-05-15 | $69.24 | $69.67 | $69.02 | $69.51 | $69.51 | 26,517 |
2024-05-14 | $68.64 | $68.86 | $68.40 | $68.83 | $68.83 | 27,688 |
2024-05-13 | $68.28 | $68.50 | $68.15 | $68.29 | $68.29 | 26,427 |
2024-05-10 | $68.38 | $68.62 | $68.08 | $68.28 | $68.28 | 17,044 |
2024-05-09 | $67.57 | $68.21 | $67.57 | $67.94 | $67.94 | 16,750 |
2024-05-08 | $67.47 | $67.69 | $67.32 | $67.60 | $67.60 | 8,609 |
2024-05-07 | $67.77 | $67.82 | $67.51 | $67.51 | $67.51 | 15,919 |
2024-05-06 | $67.27 | $67.58 | $67.27 | $67.44 | $67.44 | 19,130 |
2024-05-03 | $66.87 | $67.04 | $66.48 | $66.85 | $66.85 | 14,703 |
2024-05-02 | $65.95 | $66.35 | $65.66 | $66.28 | $66.28 | 10,656 |
2024-05-01 | $65.31 | $66.01 | $65.05 | $65.10 | $65.10 | 59,572 |
2024-04-30 | $66.10 | $66.18 | $65.45 | $65.46 | $65.46 | 44,010 |
2024-04-29 | $66.16 | $66.41 | $66.03 | $66.33 | $66.33 | 7,518 |
2024-04-26 | $65.83 | $66.17 | $65.63 | $65.84 | $65.84 | 11,159 |
2024-04-25 | $64.79 | $65.53 | $64.79 | $65.31 | $65.31 | 22,226 |
2024-04-24 | $66.16 | $66.16 | $65.54 | $65.86 | $65.86 | 12,314 |
2024-04-23 | $65.41 | $66.08 | $65.41 | $66.05 | $66.05 | 9,662 |
2024-04-22 | $64.86 | $65.30 | $64.75 | $65.01 | $65.01 | 13,514 |
2024-04-19 | $64.67 | $64.69 | $64.18 | $64.36 | $64.36 | 13,216 |
2024-04-18 | $64.91 | $65.03 | $64.50 | $64.63 | $64.63 | 23,294 |
2024-04-17 | $65.38 | $65.38 | $64.61 | $64.78 | $64.78 | 18,054 |
2024-04-16 | $65.17 | $65.26 | $64.91 | $65.11 | $65.11 | 25,952 |
2024-04-15 | $66.69 | $66.69 | $65.43 | $65.59 | $65.59 | 21,065 |
2024-04-12 | $66.38 | $66.40 | $65.61 | $65.81 | $65.81 | 18,486 |
2024-04-11 | $66.95 | $67.13 | $66.18 | $66.92 | $66.92 | 13,869 |
2024-04-10 | $66.62 | $66.91 | $66.46 | $66.78 | $66.78 | 18,135 |
2024-04-09 | $68.00 | $68.00 | $67.34 | $67.68 | $67.68 | 21,311 |
2024-04-08 | $67.76 | $67.89 | $67.58 | $67.58 | $67.58 | 12,310 |
2024-04-05 | $67.18 | $67.65 | $67.14 | $67.43 | $67.43 | 17,972 |
2024-04-04 | $68.16 | $68.24 | $67.13 | $67.19 | $67.19 | 12,160 |
2024-04-03 | $67.25 | $68.28 | $67.25 | $67.93 | $67.93 | 48,794 |
2024-04-02 | $67.40 | $67.58 | $67.19 | $67.50 | $67.50 | 27,244 |
2024-04-01 | $68.25 | $68.65 | $67.93 | $68.15 | $68.15 | 56,218 |
2024-03-28 | $68.28 | $68.43 | $68.13 | $68.13 | $68.13 | 37,219 |
2024-03-27 | $68.39 | $68.64 | $68.25 | $68.64 | $68.64 | 14,984 |
2024-03-26 | $68.49 | $68.54 | $68.17 | $68.33 | $68.33 | 22,777 |
2024-03-25 | $68.18 | $68.47 | $68.16 | $68.24 | $68.24 | 24,594 |
2024-03-22 | $68.56 | $68.63 | $68.34 | $68.53 | $68.53 | 36,280 |
2024-03-21 | $68.61 | $68.90 | $68.53 | $68.63 | $68.63 | 42,163 |
2024-03-20 | $67.99 | $68.77 | $67.82 | $68.54 | $68.54 | 45,341 |
2024-03-19 | $67.82 | $68.04 | $67.54 | $67.84 | $67.84 | 13,948 |
2024-03-18 | $68.12 | $68.12 | $67.70 | $67.72 | $67.72 | 16,461 |
2024-03-15 | $68.10 | $68.10 | $67.57 | $67.96 | $67.96 | 16,212 |
2024-03-14 | $68.62 | $68.62 | $67.71 | $68.07 | $68.07 | 65,966 |
2024-03-13 | $68.69 | $68.82 | $68.43 | $68.55 | $68.55 | 22,404 |
2024-03-12 | $68.15 | $68.90 | $68.09 | $68.89 | $68.89 | 19,555 |
2024-03-11 | $68.15 | $68.23 | $67.83 | $68.09 | $68.09 | 16,114 |
2024-03-08 | $69.24 | $69.26 | $68.30 | $68.49 | $68.49 | 109,442 |
2024-03-07 | $68.52 | $69.12 | $68.48 | $69.12 | $69.12 | 107,054 |
2024-03-06 | $67.77 | $68.16 | $67.76 | $67.86 | $67.86 | 20,523 |
2024-03-05 | $67.48 | $67.58 | $66.92 | $67.06 | $67.06 | 20,921 |
2024-03-04 | $67.41 | $67.82 | $67.41 | $67.61 | $67.61 | 17,885 |
2024-03-01 | $67.06 | $67.76 | $66.86 | $67.45 | $67.45 | 16,366 |
2024-02-29 | $66.81 | $67.10 | $66.36 | $66.72 | $66.72 | 58,365 |
2024-02-28 | $66.46 | $66.62 | $66.39 | $66.57 | $66.57 | 22,827 |
2024-02-27 | $66.74 | $67.00 | $66.61 | $66.79 | $66.79 | 23,578 |
2024-02-26 | $66.95 | $66.95 | $66.59 | $66.83 | $66.83 | 21,893 |
2024-02-23 | $66.90 | $66.92 | $66.59 | $66.80 | $66.80 | 27,027 |
2024-02-22 | $66.56 | $66.73 | $66.35 | $66.73 | $66.73 | 24,004 |
2024-02-21 | $65.51 | $65.85 | $65.46 | $65.84 | $65.84 | 17,441 |
2024-02-20 | $65.72 | $65.86 | $65.37 | $65.78 | $65.78 | 58,536 |
2024-02-16 | $65.32 | $65.88 | $65.14 | $65.53 | $65.53 | 16,249 |
2024-02-15 | $65.12 | $65.46 | $64.95 | $65.42 | $65.42 | 28,601 |
2024-02-14 | $64.33 | $64.72 | $64.21 | $64.72 | $64.72 | 18,524 |
2024-02-13 | $63.88 | $64.08 | $63.39 | $63.81 | $63.81 | 29,433 |
2024-02-12 | $64.69 | $65.12 | $64.57 | $64.74 | $64.74 | 25,234 |
2024-02-09 | $64.54 | $64.86 | $64.38 | $64.85 | $64.85 | 21,085 |
2024-02-08 | $64.40 | $64.45 | $64.21 | $64.31 | $64.31 | 19,709 |
2024-02-07 | $64.36 | $64.54 | $64.14 | $64.47 | $64.47 | 39,445 |
2024-02-06 | $64.07 | $64.27 | $64.01 | $64.24 | $64.24 | 24,601 |
2024-02-05 | $63.96 | $64.24 | $63.63 | $64.10 | $64.10 | 20,985 |
2024-02-02 | $64.37 | $64.42 | $64.12 | $64.37 | $64.37 | 21,982 |
2024-02-01 | $64.46 | $64.90 | $64.26 | $64.84 | $64.84 | 56,390 |
2024-01-31 | $64.85 | $64.86 | $63.93 | $63.97 | $63.97 | 50,149 |
2024-01-30 | $64.40 | $64.47 | $64.18 | $64.42 | $64.42 | 17,391 |
2024-01-29 | $64.03 | $64.59 | $63.91 | $64.55 | $64.55 | 20,843 |
2024-01-26 | $64.22 | $64.39 | $64.04 | $64.24 | $64.24 | 16,051 |
2024-01-25 | $64.10 | $64.15 | $63.76 | $64.09 | $64.09 | 117,517 |
2024-01-24 | $64.13 | $64.22 | $63.86 | $63.91 | $63.91 | 7,642 |
2024-01-23 | $63.30 | $63.30 | $62.88 | $63.26 | $63.26 | 14,246 |
2024-01-22 | $63.43 | $63.65 | $63.29 | $63.50 | $63.50 | 24,761 |
2024-01-19 | $62.78 | $63.14 | $62.52 | $63.04 | $63.04 | 20,417 |
2024-01-18 | $62.49 | $62.93 | $62.39 | $62.93 | $62.93 | 27,168 |
2024-01-17 | $62.11 | $62.18 | $61.91 | $62.17 | $62.17 | 13,710 |
2024-01-16 | $63.14 | $63.25 | $62.72 | $62.78 | $62.78 | 25,843 |
2024-01-12 | $63.91 | $64.03 | $63.75 | $63.75 | $63.75 | 10,484 |
2024-01-11 | $63.18 | $63.57 | $62.95 | $63.45 | $63.45 | 13,262 |
2024-01-10 | $63.25 | $63.53 | $63.20 | $63.40 | $63.40 | 13,436 |
2024-01-09 | $62.84 | $63.05 | $62.77 | $62.83 | $62.83 | 24,420 |
2024-01-08 | $62.89 | $63.46 | $62.77 | $63.40 | $63.40 | 20,451 |
2024-01-05 | $62.54 | $63.13 | $62.54 | $62.59 | $62.59 | 10,152 |
2024-01-04 | $62.40 | $62.92 | $62.40 | $62.60 | $62.60 | 27,234 |
2024-01-03 | $62.52 | $62.75 | $62.26 | $62.48 | $62.48 | 14,310 |
2024-01-02 | $63.20 | $63.47 | $63.02 | $63.04 | $63.04 | 14,828 |
2023-12-29 | $64.19 | $64.33 | $63.70 | $63.88 | $63.88 | 58,223 |
2023-12-28 | $64.31 | $64.37 | $63.96 | $64.10 | $64.10 | 28,880 |
2023-12-27 | $63.88 | $64.25 | $63.88 | $64.25 | $64.25 | 55,204 |
2023-12-26 | $63.59 | $63.86 | $63.42 | $63.83 | $63.83 | 14,606 |
2023-12-22 | $63.59 | $63.70 | $63.19 | $63.55 | $63.55 | 44,292 |
2023-12-21 | $63.00 | $63.45 | $62.91 | $63.45 | $63.45 | 37,381 |
2023-12-20 | $62.99 | $63.14 | $62.21 | $62.21 | $62.21 | 13,195 |
2023-12-19 | $63.43 | $63.59 | $63.39 | $63.59 | $63.00 | 24,858 |
2023-12-18 | $63.10 | $63.10 | $62.80 | $62.91 | $62.33 | 20,118 |
2023-12-15 | $63.24 | $63.41 | $62.93 | $63.00 | $62.42 | 14,846 |
2023-12-14 | $63.26 | $63.61 | $63.13 | $63.42 | $62.83 | 17,543 |
2023-12-13 | $62.02 | $62.90 | $61.76 | $62.88 | $62.30 | 21,435 |
2023-12-12 | $61.68 | $62.03 | $61.63 | $61.90 | $61.33 | 14,255 |
2023-12-11 | $61.44 | $61.89 | $61.44 | $61.73 | $61.16 | 26,007 |
2023-12-08 | $61.17 | $61.67 | $61.17 | $61.48 | $60.91 | 13,683 |
2023-12-07 | $61.16 | $61.55 | $61.06 | $61.38 | $60.81 | 13,799 |
2023-12-06 | $61.57 | $61.57 | $61.00 | $61.02 | $60.45 | 20,655 |
2023-12-05 | $60.69 | $60.93 | $60.69 | $60.78 | $60.22 | 24,438 |
2023-12-04 | $60.93 | $61.16 | $60.76 | $61.02 | $60.45 | 22,740 |
2023-12-01 | $60.89 | $61.65 | $60.89 | $61.50 | $60.93 | 17,339 |
2023-11-30 | $60.93 | $61.16 | $60.86 | $60.92 | $60.35 | 90,756 |
2023-11-29 | $61.21 | $61.38 | $61.06 | $61.10 | $60.53 | 15,242 |
2023-11-28 | $60.67 | $61.03 | $60.65 | $60.85 | $60.29 | 18,040 |
2023-11-27 | $60.94 | $61.02 | $60.80 | $60.92 | $60.36 | 126,206 |
2023-11-24 | $60.74 | $61.05 | $60.74 | $61.01 | $60.44 | 5,675 |
2023-11-22 | $60.75 | $60.75 | $60.50 | $60.64 | $60.08 | 11,414 |
2023-11-21 | $60.78 | $60.78 | $60.29 | $60.46 | $59.90 | 33,648 |
2023-11-20 | $60.40 | $60.77 | $60.40 | $60.70 | $60.14 | 23,623 |
2023-11-17 | $60.07 | $60.40 | $60.07 | $60.40 | $59.84 | 13,274 |
2023-11-16 | $59.67 | $59.72 | $59.37 | $59.59 | $59.04 | 15,866 |
2023-11-15 | $59.56 | $59.78 | $59.41 | $59.44 | $58.88 | 15,210 |
2023-11-14 | $59.01 | $59.59 | $58.99 | $59.54 | $58.99 | 13,080 |
2023-11-13 | $57.53 | $58.01 | $57.53 | $57.92 | $57.38 | 16,013 |
2023-11-10 | $57.58 | $57.88 | $57.13 | $57.69 | $57.15 | 42,040 |
2023-11-09 | $57.92 | $58.08 | $57.34 | $57.43 | $56.90 | 21,218 |
2023-11-08 | $57.41 | $57.56 | $57.13 | $57.49 | $56.96 | 46,594 |
2023-11-07 | $57.17 | $57.50 | $57.09 | $57.41 | $56.88 | 16,059 |
2023-11-06 | $57.85 | $57.92 | $57.57 | $57.63 | $57.10 | 310,459 |
2023-11-03 | $57.99 | $58.27 | $57.82 | $58.16 | $57.62 | 206,048 |
2023-11-02 | $57.09 | $57.37 | $56.85 | $57.22 | $56.69 | 43,196 |
2023-11-01 | $55.63 | $56.11 | $54.99 | $56.04 | $55.52 | 22,423 |
2023-10-31 | $55.44 | $55.60 | $55.09 | $55.35 | $54.84 | 47,938 |
2023-10-30 | $54.94 | $55.18 | $54.83 | $55.11 | $54.59 | 316,955 |
2023-10-27 | $54.87 | $55.15 | $54.30 | $54.40 | $53.89 | 13,585 |
2023-10-26 | $54.67 | $54.72 | $54.23 | $54.48 | $53.97 | 26,178 |
2023-10-25 | $55.01 | $55.32 | $54.67 | $54.87 | $54.36 | 23,846 |
2023-10-24 | $55.00 | $55.45 | $55.00 | $55.32 | $54.81 | 17,423 |
2023-10-23 | $54.55 | $55.41 | $54.55 | $55.16 | $54.65 | 16,694 |
2023-10-20 | $55.47 | $55.47 | $54.94 | $54.94 | $54.43 | 52,989 |
2023-10-19 | $55.98 | $56.17 | $55.36 | $55.68 | $55.16 | 108,307 |
2023-10-18 | $56.48 | $56.48 | $55.99 | $56.09 | $55.57 | 14,443 |
2023-10-17 | $56.57 | $57.28 | $56.57 | $57.05 | $56.52 | 10,768 |
2023-10-16 | $56.92 | $57.23 | $56.87 | $57.23 | $56.70 | 10,929 |
2023-10-13 | $57.16 | $57.34 | $56.69 | $56.89 | $56.36 | 13,890 |
2023-10-12 | $57.92 | $57.93 | $57.29 | $57.38 | $56.85 | 24,530 |
2023-10-11 | $57.85 | $57.94 | $57.59 | $57.94 | $57.40 | 11,008 |
2023-10-10 | $57.47 | $57.79 | $57.47 | $57.56 | $57.03 | 15,505 |
2023-10-09 | $56.39 | $56.88 | $56.29 | $56.83 | $56.30 | 35,824 |
2023-10-06 | $56.28 | $57.17 | $56.00 | $57.08 | $57.08 | 22,610 |
2023-10-05 | $56.19 | $56.40 | $55.96 | $56.29 | $56.29 | 18,928 |
2023-10-04 | $55.68 | $55.85 | $55.23 | $55.83 | $55.83 | 17,338 |
2023-10-03 | $55.68 | $55.92 | $55.25 | $55.51 | $55.51 | 61,126 |
2023-10-02 | $56.72 | $56.72 | $56.00 | $56.22 | $56.22 | 17,146 |
2023-09-29 | $57.43 | $57.52 | $56.83 | $57.09 | $57.09 | 69,865 |
2023-09-28 | $56.78 | $57.31 | $56.71 | $57.05 | $57.05 | 24,228 |
2023-09-27 | $57.08 | $57.08 | $56.26 | $56.75 | $56.75 | 19,384 |
2023-09-26 | $57.14 | $57.14 | $56.62 | $56.73 | $56.73 | 25,405 |
2023-09-25 | $57.39 | $57.59 | $57.14 | $57.57 | $57.57 | 14,134 |
2023-09-22 | $58.23 | $58.23 | $57.74 | $57.81 | $57.81 | 12,038 |
2023-09-21 | $58.15 | $58.22 | $57.66 | $57.69 | $57.69 | 17,716 |
2023-09-20 | $59.14 | $59.43 | $58.74 | $58.77 | $58.77 | 15,307 |
2023-09-19 | $58.89 | $59.02 | $58.65 | $58.79 | $58.79 | 15,284 |
2023-09-18 | $58.89 | $59.02 | $58.65 | $58.84 | $58.84 | 23,902 |
2023-09-15 | $59.45 | $59.56 | $59.08 | $59.26 | $59.26 | 27,393 |
2023-09-14 | $59.32 | $59.54 | $59.04 | $59.36 | $59.36 | 31,101 |
2023-09-13 | $58.95 | $58.98 | $58.69 | $58.83 | $58.83 | 16,549 |
2023-09-12 | $59.08 | $59.16 | $58.99 | $59.02 | $59.02 | 10,921 |
2023-09-11 | $59.22 | $59.41 | $59.17 | $59.38 | $59.38 | 58,107 |
2023-09-08 | $58.87 | $58.87 | $58.59 | $58.67 | $58.67 | 24,693 |
2023-09-07 | $59.01 | $59.03 | $58.79 | $58.99 | $58.99 | 18,734 |
2023-09-06 | $59.35 | $59.48 | $58.99 | $59.25 | $59.25 | 11,926 |
2023-09-05 | $59.61 | $59.61 | $59.25 | $59.31 | $59.31 | 13,383 |
2023-09-01 | $60.16 | $60.16 | $59.49 | $59.63 | $59.63 | 13,997 |
2023-08-31 | $59.85 | $59.96 | $59.55 | $59.80 | $59.80 | 35,438 |
2023-08-30 | $59.98 | $60.01 | $59.78 | $59.84 | $59.84 | 17,944 |
2023-08-29 | $59.03 | $59.95 | $59.03 | $59.95 | $59.95 | 31,699 |
2023-08-28 | $58.94 | $59.24 | $58.89 | $59.11 | $59.11 | 26,518 |
2023-08-25 | $58.42 | $58.63 | $58.10 | $58.44 | $58.44 | 8,903 |
2023-08-24 | $58.78 | $58.80 | $58.14 | $58.19 | $58.19 | 32,516 |
2023-08-23 | $58.67 | $59.17 | $58.67 | $59.05 | $59.05 | 19,934 |
2023-08-22 | $58.87 | $58.87 | $58.28 | $58.42 | $58.42 | 13,395 |
2023-08-21 | $58.29 | $58.49 | $58.07 | $58.40 | $58.40 | 27,278 |
2023-08-18 | $57.89 | $58.32 | $57.85 | $58.28 | $58.28 | 13,861 |
2023-08-17 | $58.87 | $58.87 | $58.23 | $58.23 | $58.23 | 29,967 |
2023-08-16 | $59.11 | $59.26 | $58.71 | $58.71 | $58.71 | 24,308 |
2023-08-15 | $59.52 | $59.59 | $59.08 | $59.18 | $59.18 | 41,267 |
2023-08-14 | $59.56 | $59.98 | $59.42 | $59.86 | $59.86 | 23,647 |
2023-08-11 | $60.17 | $60.31 | $60.02 | $60.06 | $60.06 | 9,145 |
2023-08-10 | $61.15 | $61.28 | $60.54 | $60.56 | $60.56 | 15,942 |
2023-08-09 | $60.61 | $60.64 | $60.37 | $60.39 | $60.39 | 13,737 |
2023-08-08 | $60.36 | $60.62 | $60.19 | $60.57 | $60.57 | 12,741 |
2023-08-07 | $60.74 | $60.86 | $60.64 | $60.80 | $60.80 | 14,192 |
2023-08-04 | $60.58 | $60.82 | $60.23 | $60.23 | $60.23 | 20,279 |
2023-08-03 | $59.77 | $60.25 | $59.77 | $60.10 | $60.10 | 11,901 |
2023-08-02 | $60.78 | $60.85 | $60.25 | $60.39 | $60.39 | 16,318 |
2023-08-01 | $61.74 | $61.76 | $61.36 | $61.51 | $61.51 | 54,854 |
2023-07-31 | $62.43 | $62.57 | $62.30 | $62.38 | $62.38 | 36,126 |
2023-07-28 | $62.60 | $62.66 | $62.39 | $62.52 | $62.52 | 20,736 |
2023-07-27 | $62.46 | $62.50 | $61.95 | $61.95 | $61.95 | 17,448 |
2023-07-26 | $61.58 | $61.99 | $61.54 | $61.81 | $61.81 | 12,760 |
2023-07-25 | $61.50 | $61.82 | $61.50 | $61.71 | $61.71 | 9,359 |
2023-07-24 | $61.52 | $61.75 | $61.48 | $61.62 | $61.62 | 24,393 |
2023-07-21 | $61.83 | $61.93 | $61.67 | $61.74 | $61.74 | 13,921 |
2023-07-20 | $61.92 | $62.02 | $61.61 | $61.77 | $61.77 | 33,363 |
2023-07-19 | $62.43 | $62.54 | $62.09 | $62.19 | $62.19 | 19,676 |
2023-07-18 | $62.30 | $62.45 | $62.28 | $62.45 | $62.45 | 21,391 |
2023-07-17 | $61.73 | $62.05 | $61.62 | $61.99 | $61.99 | 15,989 |
2023-07-14 | $62.15 | $62.18 | $61.86 | $61.86 | $61.86 | 12,867 |
2023-07-13 | $62.00 | $62.33 | $62.00 | $62.10 | $62.10 | 14,746 |
2023-07-12 | $60.85 | $61.25 | $60.85 | $61.24 | $61.24 | 8,584 |
2023-07-11 | $59.73 | $60.04 | $59.73 | $60.01 | $60.01 | 13,705 |
2023-07-10 | $59.24 | $59.64 | $59.24 | $59.64 | $59.64 | 36,808 |
2023-07-07 | $59.17 | $59.74 | $59.09 | $59.36 | $59.36 | 245,343 |
2023-07-06 | $58.90 | $59.04 | $58.68 | $59.02 | $59.02 | 32,341 |
2023-07-05 | $60.22 | $60.22 | $59.95 | $59.97 | $59.97 | 25,381 |
2023-07-03 | $60.71 | $60.78 | $60.65 | $60.74 | $60.74 | 5,807 |
2023-06-30 | $60.70 | $60.91 | $60.66 | $60.91 | $60.91 | 68,079 |
2023-06-29 | $59.90 | $60.05 | $59.89 | $59.99 | $59.99 | 8,336 |
2023-06-28 | $60.23 | $60.28 | $60.09 | $60.15 | $60.15 | 10,916 |
2023-06-27 | $59.64 | $60.09 | $59.54 | $60.07 | $60.07 | 18,501 |
2023-06-26 | $59.52 | $59.62 | $59.42 | $59.50 | $59.50 | 12,602 |
2023-06-23 | $59.51 | $59.58 | $59.31 | $59.46 | $59.46 | 19,487 |
2023-06-22 | $60.35 | $60.52 | $60.31 | $60.46 | $60.46 | 13,957 |
2023-06-21 | $60.76 | $60.98 | $60.63 | $60.82 | $60.82 | 23,782 |
2023-06-20 | $60.82 | $60.89 | $60.62 | $60.75 | $60.75 | 21,930 |
2023-06-16 | $62.13 | $62.13 | $61.65 | $61.65 | $61.65 | 45,791 |
2023-06-15 | $61.32 | $62.01 | $61.32 | $61.93 | $61.93 | 15,713 |
2023-06-14 | $61.59 | $61.77 | $61.29 | $61.47 | $61.47 | 20,541 |
2023-06-13 | $61.40 | $61.48 | $61.21 | $61.37 | $61.37 | 18,042 |
2023-06-12 | $60.67 | $60.80 | $60.50 | $60.80 | $60.80 | 26,845 |
2023-06-09 | $60.43 | $60.51 | $60.25 | $60.35 | $60.35 | 27,355 |
2023-06-08 | $60.12 | $60.47 | $60.12 | $60.44 | $60.44 | 7,329 |
2023-06-07 | $60.26 | $60.31 | $59.80 | $59.81 | $59.81 | 22,845 |
2023-06-06 | $61.12 | $61.52 | $61.06 | $61.50 | $60.61 | 12,718 |
2023-06-05 | $61.16 | $61.16 | $60.83 | $60.94 | $60.05 | 10,678 |
2023-06-02 | $61.14 | $61.28 | $61.06 | $61.19 | $60.30 | 29,000 |
2023-06-01 | $59.96 | $60.53 | $59.89 | $60.41 | $59.53 | 15,261 |
2023-05-31 | $59.56 | $59.58 | $59.10 | $59.58 | $58.72 | 32,806 |
2023-05-30 | $60.41 | $60.41 | $59.81 | $59.91 | $59.04 | 16,847 |
2023-05-26 | $60.13 | $60.48 | $60.13 | $60.48 | $59.60 | 9,614 |
2023-05-25 | $59.96 | $59.96 | $59.72 | $59.83 | $58.96 | 9,295 |
2023-05-24 | $59.99 | $59.99 | $59.68 | $59.70 | $58.83 | 13,968 |
2023-05-23 | $61.06 | $61.11 | $60.61 | $60.61 | $59.73 | 10,523 |
2023-05-22 | $61.55 | $61.75 | $61.55 | $61.60 | $60.71 | 15,731 |
2023-05-19 | $61.45 | $61.59 | $61.41 | $61.46 | $60.57 | 23,733 |
2023-05-18 | $61.10 | $61.18 | $60.88 | $61.18 | $60.29 | 11,181 |
2023-05-17 | $61.00 | $61.15 | $60.74 | $61.11 | $60.22 | 14,844 |
2023-05-16 | $61.07 | $61.12 | $60.80 | $60.80 | $59.92 | 8,205 |
2023-05-15 | $61.04 | $61.34 | $60.98 | $61.34 | $60.45 | 11,909 |
2023-05-12 | $61.04 | $61.04 | $60.61 | $60.79 | $60.79 | 15,685 |
2023-05-11 | $60.83 | $60.94 | $60.58 | $60.87 | $60.87 | 14,654 |
2023-05-10 | $61.19 | $61.19 | $60.64 | $60.97 | $60.97 | 28,230 |
2023-05-09 | $60.81 | $61.16 | $60.81 | $61.08 | $61.08 | 31,941 |
2023-05-08 | $61.47 | $61.47 | $61.23 | $61.38 | $61.38 | 12,881 |
2023-05-05 | $60.76 | $61.41 | $60.75 | $61.32 | $61.32 | 15,072 |
2023-05-04 | $60.58 | $60.71 | $60.35 | $60.54 | $60.54 | 20,752 |
2023-05-03 | $60.72 | $61.05 | $60.69 | $60.71 | $60.71 | 61,452 |
2023-05-02 | $60.39 | $60.46 | $60.05 | $60.45 | $60.45 | 23,793 |
2023-05-01 | $60.99 | $61.16 | $60.92 | $61.00 | $61.00 | 11,530 |
2023-04-28 | $60.63 | $61.04 | $60.63 | $61.04 | $61.04 | 37,955 |
2023-04-27 | $60.47 | $61.02 | $60.42 | $60.96 | $60.96 | 10,902 |
2023-04-26 | $60.48 | $60.52 | $60.13 | $60.15 | $60.15 | 36,234 |
2023-04-25 | $60.77 | $60.77 | $60.21 | $60.21 | $60.21 | 13,321 |
2023-04-24 | $60.94 | $61.00 | $60.77 | $60.99 | $60.99 | 10,581 |
2023-04-21 | $60.63 | $60.91 | $60.52 | $60.88 | $60.88 | 6,154 |
2023-04-20 | $60.38 | $60.67 | $60.37 | $60.49 | $60.49 | 13,042 |
2023-04-19 | $60.41 | $60.56 | $60.41 | $60.50 | $60.50 | 25,076 |
2023-04-18 | $60.74 | $60.87 | $60.64 | $60.84 | $60.84 | 18,025 |
2023-04-17 | $60.40 | $60.43 | $60.16 | $60.43 | $60.43 | 20,135 |
2023-04-14 | $60.72 | $60.85 | $60.35 | $60.53 | $60.53 | 14,454 |
2023-04-13 | $60.53 | $60.86 | $60.51 | $60.68 | $60.68 | 28,028 |
2023-04-12 | $60.14 | $60.22 | $59.90 | $59.94 | $59.94 | 17,810 |
2023-04-11 | $59.61 | $59.69 | $59.45 | $59.59 | $59.59 | 17,065 |
2023-04-10 | $59.02 | $59.39 | $58.96 | $59.39 | $59.39 | 18,762 |
2023-04-06 | $59.11 | $59.56 | $59.07 | $59.44 | $59.44 | 17,839 |
2023-04-05 | $59.19 | $59.33 | $59.04 | $59.18 | $59.18 | 18,563 |
2023-04-04 | $59.81 | $60.05 | $59.73 | $59.88 | $59.88 | 13,669 |
2023-04-03 | $59.58 | $59.81 | $59.43 | $59.77 | $59.77 | 15,914 |
2023-03-31 | $59.56 | $59.63 | $59.43 | $59.59 | $59.59 | 46,291 |
2023-03-30 | $59.12 | $59.32 | $59.10 | $59.23 | $59.23 | 21,396 |
2023-03-29 | $58.24 | $58.46 | $58.24 | $58.43 | $58.43 | 16,856 |
2023-03-28 | $57.76 | $57.82 | $57.61 | $57.79 | $57.79 | 16,709 |
2023-03-27 | $57.71 | $57.87 | $57.58 | $57.77 | $57.77 | 16,496 |
2023-03-24 | $57.00 | $57.31 | $56.83 | $57.31 | $57.31 | 24,281 |
2023-03-23 | $57.92 | $58.30 | $57.27 | $57.48 | $57.48 | 25,870 |
2023-03-22 | $57.65 | $58.34 | $57.46 | $57.46 | $57.46 | 20,482 |
2023-03-21 | $57.59 | $57.65 | $57.30 | $57.59 | $57.59 | 25,569 |
2023-03-20 | $56.60 | $56.92 | $56.60 | $56.82 | $56.82 | 11,413 |
2023-03-17 | $56.07 | $56.20 | $55.77 | $55.97 | $55.97 | 24,866 |
2023-03-16 | $55.36 | $56.56 | $55.36 | $56.56 | $56.56 | 17,072 |
2023-03-15 | $55.17 | $55.53 | $54.90 | $55.49 | $55.49 | 21,134 |
2023-03-14 | $56.99 | $57.21 | $56.70 | $57.21 | $57.21 | 14,168 |
2023-03-13 | $56.40 | $56.84 | $56.23 | $56.51 | $56.51 | 16,235 |
2023-03-10 | $57.43 | $57.53 | $56.77 | $56.77 | $56.77 | 15,782 |
2023-03-09 | $58.04 | $58.17 | $57.44 | $57.47 | $57.47 | 12,348 |
2023-03-08 | $57.76 | $58.01 | $57.70 | $57.87 | $57.87 | 14,548 |
2023-03-07 | $58.41 | $58.50 | $57.53 | $57.56 | $57.56 | 9,984 |
2023-03-06 | $58.54 | $58.77 | $58.50 | $58.59 | $58.59 | 19,509 |
2023-03-03 | $58.17 | $58.66 | $58.06 | $58.66 | $58.66 | 27,190 |
2023-03-02 | $57.48 | $57.78 | $57.39 | $57.75 | $57.75 | 16,581 |
2023-03-01 | $57.96 | $57.96 | $57.51 | $57.70 | $57.70 | 14,386 |
2023-02-28 | $57.69 | $57.76 | $57.41 | $57.49 | $57.49 | 38,508 |
2023-02-27 | $57.80 | $57.97 | $57.69 | $57.86 | $57.86 | 16,927 |
2023-02-24 | $57.06 | $57.29 | $56.89 | $57.09 | $57.09 | 21,247 |
2023-02-23 | $58.04 | $58.08 | $57.53 | $58.06 | $58.06 | 12,387 |
2023-02-22 | $57.88 | $57.98 | $57.62 | $57.71 | $57.71 | 12,394 |
2023-02-21 | $58.33 | $58.35 | $57.95 | $57.95 | $57.95 | 12,957 |
2023-02-17 | $58.39 | $58.85 | $58.36 | $58.81 | $58.81 | 12,149 |
2023-02-16 | $58.62 | $59.07 | $58.48 | $58.78 | $58.78 | 29,265 |
2023-02-15 | $58.52 | $59.08 | $58.52 | $59.08 | $59.08 | 18,240 |
2023-02-14 | $58.87 | $59.49 | $58.71 | $59.21 | $59.21 | 22,394 |
2023-02-13 | $58.60 | $59.17 | $58.60 | $59.12 | $59.12 | 20,289 |
2023-02-10 | $58.65 | $58.71 | $58.40 | $58.58 | $58.58 | 13,638 |
2023-02-09 | $59.78 | $59.84 | $58.95 | $59.03 | $59.03 | 32,034 |
2023-02-08 | $59.20 | $59.27 | $58.92 | $58.93 | $58.93 | 25,102 |
2023-02-07 | $58.70 | $59.46 | $58.54 | $59.45 | $59.45 | 21,459 |
2023-02-06 | $58.99 | $59.03 | $58.62 | $58.98 | $58.98 | 16,855 |
2023-02-03 | $59.55 | $60.14 | $59.55 | $59.64 | $59.64 | 18,562 |
2023-02-02 | $60.39 | $60.45 | $60.05 | $60.35 | $60.35 | 15,188 |
2023-02-01 | $59.32 | $60.20 | $59.03 | $60.01 | $60.01 | 76,066 |
2023-01-31 | $58.99 | $59.42 | $58.93 | $59.38 | $59.38 | 94,693 |
2023-01-30 | $59.39 | $59.61 | $59.21 | $59.25 | $59.25 | 27,663 |
2023-01-27 | $59.29 | $59.73 | $59.29 | $59.61 | $59.61 | 15,328 |
2023-01-26 | $59.49 | $59.76 | $59.22 | $59.76 | $59.76 | 16,969 |
2023-01-25 | $58.93 | $59.59 | $58.92 | $59.55 | $59.55 | 14,760 |
2023-01-24 | $58.90 | $59.28 | $58.88 | $59.18 | $59.18 | 23,966 |
2023-01-23 | $58.63 | $59.14 | $58.63 | $59.07 | $59.07 | 10,763 |
2023-01-20 | $58.17 | $58.80 | $58.10 | $58.79 | $58.79 | 18,755 |
2023-01-19 | $58.32 | $58.32 | $57.95 | $58.21 | $58.21 | 18,700 |
2023-01-18 | $59.30 | $59.39 | $58.37 | $58.40 | $58.40 | 13,550 |
2023-01-17 | $58.54 | $58.63 | $58.39 | $58.50 | $58.50 | 19,842 |
2023-01-13 | $57.67 | $58.30 | $57.67 | $58.29 | $58.29 | 15,425 |
2023-01-12 | $57.69 | $58.07 | $57.28 | $58.04 | $58.04 | 16,886 |
2023-01-11 | $56.93 | $57.16 | $56.84 | $57.11 | $57.11 | 157,293 |
2023-01-10 | $56.54 | $56.68 | $56.36 | $56.63 | $56.63 | 35,990 |
2023-01-09 | $56.79 | $57.22 | $56.60 | $56.70 | $56.70 | 28,595 |
2023-01-06 | $55.24 | $56.31 | $55.23 | $56.25 | $56.25 | 28,237 |
2023-01-05 | $54.95 | $55.10 | $54.78 | $54.90 | $54.90 | 17,078 |
2023-01-04 | $55.63 | $55.68 | $55.27 | $55.46 | $55.46 | 29,891 |
2023-01-03 | $54.94 | $55.20 | $54.46 | $54.76 | $54.76 | 20,325 |
2022-12-30 | $54.46 | $54.46 | $54.13 | $54.27 | $54.27 | 46,310 |
2022-12-29 | $54.41 | $54.89 | $54.41 | $54.51 | $54.51 | 19,611 |
2022-12-28 | $54.53 | $54.56 | $53.80 | $53.80 | $53.80 | 15,888 |
2022-12-27 | $54.46 | $54.62 | $54.34 | $54.43 | $54.43 | 14,701 |
2022-12-23 | $54.07 | $54.42 | $54.00 | $54.29 | $54.29 | 26,078 |
2022-12-22 | $54.42 | $54.42 | $53.70 | $54.17 | $54.17 | 20,818 |
2022-12-21 | $54.41 | $54.80 | $54.38 | $54.56 | $54.56 | 23,433 |
2022-12-20 | $54.09 | $54.36 | $53.93 | $54.15 | $54.15 | 22,634 |
2022-12-19 | $54.25 | $54.27 | $53.75 | $53.86 | $53.86 | 105,035 |
2022-12-16 | $54.18 | $54.24 | $53.98 | $54.16 | $54.16 | 12,687 |
2022-12-15 | $55.35 | $55.35 | $54.46 | $54.68 | $54.68 | 45,310 |
2022-12-14 | $56.19 | $57.63 | $55.79 | $55.91 | $55.91 | 60,932 |
2022-12-13 | $56.96 | $57.05 | $56.03 | $56.24 | $56.24 | 29,163 |
2022-12-12 | $55.40 | $55.58 | $55.26 | $55.58 | $55.27 | 19,929 |
2022-12-09 | $55.50 | $56.50 | $55.42 | $55.52 | $55.52 | 37,935 |
2022-12-08 | $54.92 | $55.35 | $54.92 | $55.31 | $55.31 | 39,566 |
2022-12-07 | $55.08 | $55.17 | $54.89 | $55.04 | $55.04 | 91,867 |
2022-12-06 | $55.35 | $55.35 | $54.72 | $54.96 | $54.96 | 23,539 |
2022-12-05 | $55.86 | $56.13 | $55.21 | $55.27 | $55.27 | 19,391 |
2022-12-02 | $55.54 | $56.27 | $55.54 | $56.15 | $56.15 | 16,576 |
2022-12-01 | $56.15 | $56.23 | $55.77 | $56.16 | $56.16 | 64,562 |
2022-11-30 | $54.88 | $55.57 | $54.40 | $55.32 | $55.32 | 89,673 |
2022-11-29 | $54.46 | $54.82 | $54.43 | $54.43 | $54.43 | 83,618 |
2022-11-28 | $54.96 | $55.02 | $54.40 | $54.44 | $54.44 | 25,022 |
2022-11-25 | $55.02 | $55.23 | $55.02 | $55.17 | $55.17 | 12,581 |
2022-11-23 | $54.44 | $54.96 | $54.44 | $54.96 | $54.96 | 17,668 |
2022-11-22 | $53.80 | $54.21 | $53.80 | $54.19 | $54.19 | 31,124 |
2022-11-21 | $53.59 | $53.66 | $53.46 | $53.66 | $53.66 | 13,154 |
2022-11-18 | $54.15 | $54.15 | $53.88 | $53.99 | $53.99 | 12,241 |
2022-11-17 | $53.41 | $54.00 | $53.37 | $53.91 | $53.91 | 16,410 |
2022-11-16 | $53.99 | $54.29 | $53.81 | $54.29 | $54.29 | 9,232 |
2022-11-15 | $54.61 | $54.70 | $53.83 | $54.25 | $54.25 | 22,421 |
2022-11-14 | $54.24 | $54.39 | $53.91 | $54.06 | $54.06 | 84,511 |
2022-11-11 | $53.86 | $54.64 | $53.82 | $54.57 | $54.57 | 49,392 |
2022-11-10 | $52.30 | $53.25 | $52.25 | $53.17 | $53.17 | 20,989 |
2022-11-09 | $50.44 | $50.75 | $50.12 | $50.12 | $50.12 | 45,213 |
2022-11-08 | $50.45 | $51.12 | $50.45 | $50.85 | $50.85 | 37,039 |
2022-11-07 | $50.03 | $50.23 | $49.78 | $50.06 | $50.06 | 30,542 |
2022-11-04 | $49.27 | $49.74 | $49.02 | $49.69 | $49.69 | 41,155 |
2022-11-03 | $47.63 | $48.10 | $47.61 | $47.88 | $47.88 | 33,119 |
2022-11-02 | $49.00 | $49.99 | $48.28 | $48.28 | $48.28 | 24,140 |
2022-11-01 | $49.64 | $49.66 | $48.87 | $49.08 | $49.08 | 61,603 |
2022-10-31 | $48.78 | $48.85 | $48.65 | $48.70 | $48.70 | 57,502 |
2022-10-28 | $48.76 | $49.27 | $48.58 | $49.18 | $49.18 | 24,921 |
2022-10-27 | $49.49 | $49.49 | $48.83 | $48.88 | $48.88 | 16,278 |
2022-10-26 | $49.10 | $49.74 | $49.09 | $49.37 | $49.37 | 54,669 |
2022-10-25 | $48.12 | $48.98 | $48.12 | $48.91 | $48.91 | 25,428 |
2022-10-24 | $47.62 | $47.87 | $47.41 | $47.78 | $47.78 | 38,238 |
2022-10-21 | $46.50 | $47.81 | $46.42 | $47.73 | $47.73 | 32,213 |
2022-10-20 | $47.14 | $47.67 | $46.91 | $47.05 | $47.05 | 117,404 |
2022-10-19 | $47.21 | $47.38 | $46.79 | $47.12 | $47.12 | 23,582 |
2022-10-18 | $48.05 | $48.05 | $47.39 | $47.65 | $47.65 | 70,957 |
2022-10-17 | $47.03 | $47.41 | $47.03 | $47.28 | $47.28 | 46,707 |
2022-10-14 | $47.07 | $47.16 | $46.03 | $46.06 | $46.06 | 33,467 |
2022-10-13 | $44.95 | $46.93 | $44.82 | $46.77 | $46.77 | 51,944 |
2022-10-12 | $46.03 | $46.09 | $45.84 | $45.93 | $45.93 | 29,452 |
2022-10-11 | $46.41 | $46.81 | $46.00 | $46.17 | $46.17 | 39,108 |
2022-10-10 | $47.07 | $47.08 | $46.47 | $46.73 | $46.73 | 40,080 |
2022-10-07 | $47.48 | $47.48 | $46.77 | $46.94 | $46.94 | 20,535 |
2022-10-06 | $48.24 | $48.41 | $47.92 | $47.96 | $47.96 | 50,408 |
2022-10-05 | $48.39 | $48.94 | $48.12 | $48.71 | $48.71 | 35,381 |
2022-10-04 | $48.57 | $49.24 | $48.57 | $49.24 | $49.24 | 32,441 |
2022-10-03 | $46.81 | $47.43 | $46.60 | $47.28 | $47.28 | 175,117 |
2022-09-30 | $46.26 | $46.76 | $46.26 | $46.58 | $46.58 | 198,223 |
2022-09-29 | $46.30 | $46.41 | $45.87 | $46.33 | $46.33 | 30,399 |
2022-09-28 | $45.98 | $47.26 | $45.85 | $47.16 | $47.16 | 36,769 |
2022-09-27 | $46.61 | $46.83 | $45.84 | $46.24 | $46.24 | 28,633 |
2022-09-26 | $46.64 | $47.01 | $46.16 | $46.42 | $46.42 | 128,008 |
2022-09-23 | $47.23 | $47.23 | $46.70 | $47.01 | $47.01 | 41,329 |
2022-09-22 | $48.80 | $48.80 | $48.21 | $48.46 | $48.46 | 18,701 |
2022-09-21 | $49.22 | $49.69 | $48.79 | $48.83 | $48.83 | 16,685 |
2022-09-20 | $49.59 | $49.63 | $49.14 | $49.43 | $49.43 | 43,628 |
2022-09-19 | $49.68 | $50.56 | $49.68 | $50.56 | $50.56 | 26,975 |
2022-09-16 | $50.00 | $50.31 | $49.70 | $50.24 | $50.24 | 47,501 |
2022-09-15 | $50.62 | $50.97 | $50.47 | $50.54 | $50.54 | 14,032 |
2022-09-14 | $51.01 | $51.13 | $50.72 | $50.95 | $50.95 | 15,713 |
2022-09-13 | $51.73 | $51.87 | $50.75 | $50.86 | $50.86 | 21,418 |
2022-09-12 | $52.69 | $53.01 | $52.60 | $52.70 | $52.70 | 15,278 |
2022-09-09 | $51.76 | $52.07 | $51.71 | $52.04 | $52.04 | 20,986 |
2022-09-08 | $50.08 | $50.77 | $50.05 | $50.70 | $50.70 | 19,920 |
2022-09-07 | $49.80 | $50.85 | $49.80 | $50.85 | $50.85 | 28,211 |
2022-09-06 | $50.50 | $50.50 | $49.93 | $50.12 | $50.12 | 27,628 |
2022-09-02 | $50.86 | $51.38 | $50.18 | $50.29 | $50.29 | 133,015 |
2022-09-01 | $50.62 | $50.72 | $50.20 | $50.60 | $50.60 | 36,061 |
2022-08-31 | $51.79 | $51.82 | $51.39 | $51.70 | $51.70 | 100,486 |
2022-08-30 | $52.37 | $52.37 | $51.52 | $51.60 | $51.60 | 14,539 |
2022-08-29 | $51.87 | $52.06 | $51.71 | $51.90 | $51.90 | 14,424 |
2022-08-26 | $53.25 | $53.25 | $52.10 | $52.10 | $52.10 | 13,567 |
2022-08-25 | $53.27 | $53.58 | $53.20 | $53.58 | $53.58 | 31,009 |
2022-08-24 | $52.79 | $53.18 | $52.77 | $53.02 | $53.02 | 10,782 |
2022-08-23 | $52.88 | $53.33 | $52.81 | $52.93 | $52.93 | 25,623 |
2022-08-22 | $53.47 | $53.47 | $52.93 | $53.04 | $53.04 | 42,142 |
2022-08-19 | $54.41 | $54.49 | $53.97 | $54.06 | $54.06 | 20,279 |
2022-08-18 | $54.92 | $55.08 | $54.76 | $54.89 | $54.89 | 31,508 |
2022-08-17 | $55.11 | $55.45 | $54.94 | $55.20 | $55.20 | 21,238 |
2022-08-16 | $55.42 | $56.06 | $55.38 | $55.72 | $55.72 | 85,312 |
2022-08-15 | $55.80 | $55.91 | $55.65 | $55.84 | $55.84 | 61,308 |
2022-08-12 | $55.76 | $56.09 | $55.62 | $56.04 | $56.04 | 14,086 |
2022-08-11 | $56.06 | $56.24 | $55.66 | $55.70 | $55.70 | 21,810 |
2022-08-10 | $55.58 | $55.88 | $55.48 | $55.73 | $55.73 | 48,327 |
2022-08-09 | $54.50 | $54.57 | $54.24 | $54.30 | $54.30 | 23,959 |
2022-08-08 | $55.08 | $55.24 | $54.68 | $54.71 | $54.71 | 12,146 |
2022-08-05 | $54.45 | $54.76 | $54.39 | $54.70 | $54.70 | 39,607 |
2022-08-04 | $54.95 | $55.27 | $54.93 | $55.21 | $55.21 | 18,049 |
2022-08-03 | $54.70 | $54.84 | $54.38 | $54.78 | $54.78 | 14,886 |
2022-08-02 | $54.90 | $54.92 | $54.43 | $54.43 | $54.43 | 130,693 |
2022-08-01 | $55.33 | $55.65 | $55.12 | $55.32 | $55.32 | 26,746 |
2022-07-29 | $54.57 | $55.22 | $54.57 | $55.14 | $55.14 | 110,331 |
2022-07-28 | $53.99 | $54.54 | $53.83 | $54.49 | $54.49 | 30,290 |
2022-07-27 | $53.28 | $54.09 | $53.10 | $54.01 | $54.01 | 31,414 |
2022-07-26 | $53.10 | $53.12 | $52.52 | $52.52 | $52.52 | 8,858 |
2022-07-25 | $53.70 | $53.74 | $53.39 | $53.68 | $53.68 | 14,583 |
2022-07-22 | $53.74 | $53.92 | $53.11 | $53.30 | $53.30 | 14,666 |
2022-07-21 | $52.92 | $53.52 | $52.92 | $53.52 | $53.52 | 82,881 |
2022-07-20 | $52.92 | $53.05 | $52.52 | $52.98 | $52.98 | 35,027 |
2022-07-19 | $52.43 | $52.93 | $52.43 | $52.91 | $52.91 | 15,455 |
2022-07-18 | $52.13 | $52.21 | $51.50 | $51.57 | $51.57 | 27,678 |
2022-07-15 | $50.78 | $51.41 | $50.78 | $51.41 | $51.41 | 43,873 |
2022-07-14 | $50.37 | $50.71 | $49.87 | $50.32 | $50.32 | 17,650 |
2022-07-13 | $50.80 | $51.38 | $50.68 | $51.24 | $51.24 | 35,226 |
2022-07-12 | $51.27 | $51.67 | $51.16 | $51.35 | $51.35 | 23,956 |
2022-07-11 | $51.34 | $51.56 | $51.21 | $51.29 | $51.29 | 14,016 |
2022-07-08 | $51.82 | $52.22 | $51.80 | $52.07 | $52.07 | 23,415 |
2022-07-07 | $51.58 | $52.05 | $51.58 | $52.01 | $52.01 | 17,627 |
2022-07-06 | $51.16 | $51.35 | $50.89 | $51.21 | $51.21 | 48,669 |
2022-07-05 | $50.49 | $51.12 | $50.31 | $51.06 | $51.06 | 26,815 |
2022-07-01 | $51.58 | $52.05 | $51.27 | $51.93 | $51.93 | 21,198 |
2022-06-30 | $51.30 | $52.15 | $51.08 | $52.15 | $52.15 | 72,751 |
2022-06-29 | $52.29 | $52.37 | $52.00 | $52.05 | $52.05 | 130,925 |
2022-06-28 | $53.16 | $53.28 | $52.38 | $52.38 | $52.38 | 18,072 |
2022-06-27 | $52.95 | $53.12 | $52.72 | $52.72 | $52.72 | 18,784 |
2022-06-24 | $52.24 | $53.16 | $52.24 | $53.16 | $53.16 | 20,975 |
2022-06-23 | $51.34 | $51.49 | $50.95 | $51.48 | $51.48 | 72,393 |
2022-06-22 | $51.24 | $51.91 | $51.24 | $51.32 | $51.32 | 44,788 |
2022-06-21 | $51.74 | $52.13 | $51.64 | $51.64 | $51.64 | 95,571 |
2022-06-17 | $51.21 | $51.24 | $50.73 | $50.93 | $50.93 | 177,573 |
2022-06-16 | $50.94 | $51.34 | $50.76 | $51.03 | $51.03 | 32,331 |
2022-06-15 | $51.86 | $52.49 | $51.37 | $52.39 | $52.39 | 38,183 |
2022-06-14 | $51.82 | $51.82 | $50.78 | $51.16 | $51.16 | 28,114 |
2022-06-13 | $52.25 | $52.27 | $51.61 | $51.75 | $51.75 | 41,240 |
2022-06-10 | $53.93 | $53.93 | $53.34 | $53.81 | $53.81 | 45,560 |
2022-06-09 | $55.55 | $55.68 | $54.74 | $54.74 | $54.74 | 16,188 |
2022-06-08 | $57.06 | $57.21 | $56.80 | $56.82 | $55.83 | 14,632 |
2022-06-07 | $57.13 | $57.72 | $57.09 | $57.72 | $56.71 | 12,733 |
2022-06-06 | $58.03 | $58.12 | $57.51 | $57.60 | $56.59 | 26,505 |
2022-06-03 | $57.46 | $57.53 | $57.13 | $57.29 | $56.29 | 23,537 |
2022-06-02 | $57.42 | $58.23 | $57.28 | $58.23 | $57.21 | 19,355 |
2022-06-01 | $57.97 | $57.97 | $56.83 | $56.84 | $55.85 | 22,225 |
2022-05-31 | $57.85 | $57.99 | $57.47 | $57.83 | $56.82 | 94,765 |
2022-05-27 | $57.69 | $57.98 | $57.69 | $57.94 | $56.93 | 11,331 |
2022-05-26 | $56.82 | $57.37 | $56.82 | $57.36 | $56.36 | 16,546 |
2022-05-25 | $56.24 | $56.74 | $56.20 | $56.20 | $55.22 | 23,409 |
2022-05-24 | $56.74 | $56.83 | $56.34 | $56.77 | $55.78 | 37,541 |
2022-05-23 | $56.54 | $57.01 | $56.42 | $56.81 | $55.82 | 52,173 |
2022-05-20 | $56.18 | $56.18 | $55.33 | $55.87 | $54.89 | 28,990 |
2022-05-19 | $55.18 | $55.84 | $54.90 | $55.46 | $54.49 | 19,021 |
2022-05-18 | $55.75 | $55.82 | $54.86 | $54.89 | $53.93 | 151,567 |
2022-05-17 | $56.14 | $56.40 | $55.94 | $56.32 | $55.34 | 25,899 |
2022-05-16 | $55.09 | $55.58 | $54.88 | $55.25 | $54.28 | 32,535 |
2022-05-13 | $55.00 | $55.57 | $54.95 | $55.57 | $54.60 | 33,628 |
2022-05-12 | $53.89 | $54.12 | $53.37 | $53.70 | $52.76 | 12,640 |
2022-05-11 | $54.25 | $54.97 | $53.70 | $53.93 | $52.99 | 14,261 |
2022-05-10 | $54.60 | $54.60 | $53.75 | $54.06 | $53.12 | 25,133 |
2022-05-09 | $54.30 | $54.30 | $53.57 | $53.65 | $52.71 | 27,899 |
2022-05-06 | $55.52 | $55.68 | $55.05 | $55.38 | $54.41 | 32,534 |
2022-05-05 | $57.11 | $57.11 | $55.83 | $56.03 | $55.05 | 21,646 |
2022-05-04 | $57.02 | $58.04 | $56.61 | $57.94 | $56.93 | 34,182 |
2022-05-03 | $56.98 | $57.20 | $56.81 | $57.02 | $56.02 | 32,388 |
2022-05-02 | $56.51 | $56.73 | $56.03 | $56.71 | $55.72 | 28,808 |
2022-04-29 | $57.78 | $57.97 | $56.28 | $56.28 | $55.30 | 101,726 |
2022-04-28 | $57.13 | $57.83 | $56.49 | $57.83 | $56.82 | 180,396 |
2022-04-27 | $56.76 | $57.15 | $56.44 | $56.49 | $55.50 | 15,609 |
2022-04-26 | $57.68 | $57.68 | $56.39 | $56.41 | $55.42 | 24,798 |
2022-04-25 | $57.86 | $58.45 | $57.50 | $58.45 | $57.43 | 24,139 |
2022-04-22 | $59.34 | $59.34 | $58.36 | $58.43 | $57.41 | 36,306 |
2022-04-21 | $60.58 | $60.58 | $59.16 | $59.19 | $58.16 | 18,866 |
2022-04-20 | $59.86 | $60.10 | $59.62 | $60.03 | $58.98 | 29,915 |
2022-04-19 | $58.84 | $59.26 | $58.58 | $59.22 | $58.18 | 46,322 |
2022-04-18 | $59.25 | $59.50 | $59.00 | $59.00 | $57.97 | 21,738 |
2022-04-14 | $59.91 | $59.93 | $59.48 | $59.61 | $58.57 | 53,920 |
2022-04-13 | $59.07 | $59.86 | $59.07 | $59.86 | $58.81 | 43,442 |
2022-04-12 | $59.80 | $59.91 | $59.05 | $59.16 | $58.13 | 36,668 |
2022-04-11 | $60.15 | $60.21 | $59.55 | $59.64 | $58.60 | 34,307 |
2022-04-08 | $60.32 | $60.73 | $60.21 | $60.45 | $59.39 | 28,684 |
2022-04-07 | $60.51 | $60.71 | $60.11 | $60.58 | $59.52 | 15,874 |
2022-04-06 | $60.49 | $60.63 | $60.08 | $60.50 | $59.44 | 32,867 |
2022-04-05 | $61.94 | $61.99 | $61.10 | $61.35 | $60.28 | 22,117 |
2022-04-04 | $61.94 | $62.44 | $61.94 | $62.33 | $61.24 | 10,793 |
2022-04-01 | $61.95 | $62.10 | $61.58 | $62.10 | $61.01 | 22,091 |
2022-03-31 | $62.32 | $62.32 | $61.00 | $61.00 | $59.93 | 78,242 |
2022-03-30 | $62.77 | $63.08 | $62.42 | $62.59 | $61.50 | 23,111 |
2022-03-29 | $63.20 | $63.38 | $62.65 | $63.03 | $61.93 | 32,069 |
2022-03-28 | $61.31 | $61.62 | $61.15 | $61.57 | $60.49 | 21,486 |
2022-03-25 | $61.75 | $61.88 | $61.32 | $61.67 | $60.59 | 28,186 |
2022-03-24 | $61.49 | $61.91 | $61.40 | $61.85 | $60.77 | 19,570 |
2022-03-23 | $61.58 | $61.83 | $61.35 | $61.35 | $60.28 | 22,354 |
2022-03-22 | $62.23 | $62.52 | $62.17 | $62.48 | $61.39 | 22,747 |
2022-03-21 | $61.99 | $62.23 | $61.56 | $61.87 | $60.79 | 23,561 |
2022-03-18 | $61.06 | $62.47 | $61.06 | $62.47 | $61.38 | 37,498 |
2022-03-17 | $60.81 | $61.78 | $60.81 | $61.72 | $60.64 | 19,581 |
2022-03-16 | $60.27 | $61.29 | $59.70 | $61.28 | $60.21 | 28,772 |
2022-03-15 | $58.62 | $58.94 | $58.31 | $58.81 | $57.78 | 24,132 |
2022-03-14 | $58.55 | $59.05 | $58.12 | $58.22 | $57.20 | 49,451 |
2022-03-11 | $58.78 | $58.78 | $57.46 | $57.55 | $56.54 | 199,111 |
2022-03-10 | $58.04 | $58.41 | $57.84 | $58.00 | $56.99 | 29,910 |
2022-03-09 | $58.12 | $59.20 | $58.03 | $58.78 | $57.76 | 40,827 |
2022-03-08 | $56.44 | $57.71 | $55.83 | $56.39 | $55.40 | 48,362 |
2022-03-07 | $57.59 | $57.59 | $55.67 | $56.09 | $55.11 | 53,544 |
2022-03-04 | $58.11 | $58.14 | $57.59 | $58.00 | $56.99 | 38,915 |
2022-03-03 | $60.59 | $60.59 | $59.51 | $59.75 | $58.71 | 27,115 |
2022-03-02 | $60.57 | $60.92 | $60.30 | $60.85 | $59.79 | 14,445 |
2022-03-01 | $61.18 | $61.31 | $59.96 | $60.33 | $59.28 | 43,670 |
2022-02-28 | $61.43 | $62.15 | $61.27 | $61.58 | $60.50 | 64,873 |
2022-02-25 | $61.80 | $63.05 | $61.75 | $63.05 | $61.95 | 29,645 |
2022-02-24 | $59.73 | $61.29 | $59.60 | $61.17 | $60.10 | 30,183 |
2022-02-23 | $63.10 | $63.10 | $61.88 | $61.89 | $60.81 | 22,499 |
2022-02-22 | $62.76 | $63.11 | $62.22 | $62.51 | $61.42 | 57,981 |
2022-02-18 | $63.78 | $63.78 | $63.18 | $63.41 | $62.30 | 10,984 |
2022-02-17 | $64.46 | $64.46 | $63.82 | $63.82 | $62.71 | 14,664 |
2022-02-16 | $64.45 | $64.99 | $64.38 | $64.91 | $63.77 | 25,970 |
2022-02-15 | $64.35 | $64.78 | $64.35 | $64.68 | $63.55 | 16,103 |
2022-02-14 | $63.55 | $63.74 | $63.07 | $63.49 | $62.38 | 23,466 |
2022-02-11 | $64.99 | $65.07 | $63.76 | $63.90 | $62.79 | 21,812 |
2022-02-10 | $65.02 | $65.98 | $65.00 | $65.06 | $63.93 | 18,382 |
2022-02-09 | $65.86 | $66.11 | $65.86 | $65.96 | $64.81 | 27,096 |
2022-02-08 | $64.55 | $64.96 | $64.39 | $64.92 | $63.79 | 32,782 |
2022-02-07 | $64.83 | $64.93 | $64.53 | $64.62 | $63.49 | 22,118 |
2022-02-04 | $64.35 | $65.06 | $64.21 | $64.52 | $63.39 | 22,998 |
2022-02-03 | $64.99 | $65.17 | $64.38 | $64.51 | $63.38 | 39,035 |
2022-02-02 | $65.82 | $65.88 | $65.56 | $65.71 | $64.56 | 33,757 |
2022-02-01 | $65.02 | $65.15 | $64.46 | $65.03 | $63.90 | 38,081 |
2022-01-31 | $63.55 | $64.60 | $63.55 | $64.56 | $63.43 | 38,438 |
2022-01-28 | $62.59 | $63.31 | $62.30 | $63.30 | $62.19 | 113,105 |
2022-01-27 | $63.74 | $63.74 | $62.90 | $63.14 | $62.04 | 78,290 |
2022-01-26 | $64.67 | $64.78 | $63.30 | $63.84 | $62.72 | 24,477 |
2022-01-25 | $63.75 | $64.42 | $63.27 | $64.05 | $62.93 | 19,920 |
2022-01-24 | $63.99 | $64.56 | $63.05 | $64.48 | $63.35 | 22,026 |
2022-01-21 | $65.86 | $65.92 | $65.29 | $65.29 | $64.15 | 33,878 |
2022-01-20 | $66.61 | $67.05 | $66.01 | $66.01 | $64.86 | 13,196 |
2022-01-19 | $66.73 | $66.83 | $66.30 | $66.33 | $65.17 | 14,087 |
2022-01-18 | $66.77 | $66.87 | $66.33 | $66.40 | $65.24 | 18,207 |
2022-01-14 | $67.72 | $67.72 | $67.24 | $67.68 | $66.50 | 17,706 |
2022-01-13 | $68.75 | $68.80 | $67.91 | $67.91 | $66.73 | 18,410 |
2022-01-12 | $68.32 | $68.67 | $68.28 | $68.60 | $67.40 | 21,550 |
2022-01-11 | $67.13 | $67.84 | $67.08 | $67.80 | $66.61 | 18,610 |
2022-01-10 | $67.02 | $67.16 | $66.56 | $67.06 | $65.88 | 15,234 |
2022-01-07 | $67.67 | $68.12 | $67.51 | $67.98 | $66.79 | 13,491 |
2022-01-06 | $68.01 | $68.16 | $67.71 | $67.82 | $66.63 | 13,026 |
2022-01-05 | $69.40 | $69.40 | $68.51 | $68.51 | $67.31 | 16,375 |
2022-01-04 | $69.37 | $69.44 | $69.00 | $69.19 | $67.98 | 19,267 |
2022-01-03 | $69.02 | $69.03 | $68.67 | $68.88 | $67.68 | 15,151 |
2021-12-31 | $68.79 | $69.10 | $68.67 | $68.77 | $67.57 | 16,775 |
2021-12-30 | $69.00 | $69.02 | $68.79 | $68.79 | $67.59 | 11,799 |
2021-12-29 | $68.84 | $69.05 | $68.74 | $69.05 | $67.82 | 21,605 |
2021-12-28 | $69.00 | $69.14 | $68.85 | $68.91 | $67.69 | 33,250 |
2021-12-27 | $68.65 | $68.97 | $68.55 | $68.97 | $67.75 | 34,719 |
2021-12-23 | $68.12 | $68.48 | $68.10 | $68.44 | $67.23 | 19,572 |
2021-12-22 | $67.28 | $68.01 | $67.28 | $67.98 | $66.78 | 29,920 |
2021-12-21 | $67.04 | $67.37 | $66.83 | $67.37 | $66.17 | 33,750 |
2021-12-20 | $66.36 | $66.66 | $66.19 | $66.58 | $65.40 | 32,386 |
2021-12-17 | $67.21 | $67.34 | $66.75 | $66.75 | $65.57 | 32,926 |
2021-12-16 | $68.31 | $68.31 | $67.62 | $67.82 | $66.62 | 23,962 |
2021-12-15 | $67.14 | $67.83 | $66.97 | $67.83 | $66.63 | 25,190 |
2021-12-14 | $67.15 | $67.19 | $66.65 | $66.86 | $65.67 | 27,105 |
2021-12-13 | $67.86 | $67.86 | $67.41 | $67.41 | $66.22 | 29,785 |
2021-12-10 | $68.66 | $68.79 | $68.50 | $68.69 | $66.81 | 11,414 |
2021-12-09 | $68.97 | $68.97 | $68.67 | $68.69 | $66.80 | 20,513 |
2021-12-08 | $69.29 | $69.39 | $68.96 | $69.29 | $67.39 | 114,109 |
2021-12-07 | $68.49 | $69.18 | $68.49 | $69.05 | $67.16 | 18,071 |
2021-12-06 | $67.34 | $67.64 | $67.25 | $67.46 | $65.61 | 68,297 |
2021-12-03 | $67.74 | $67.74 | $66.63 | $67.06 | $65.23 | 17,656 |
2021-12-02 | $67.29 | $67.66 | $67.06 | $67.51 | $65.66 | 17,390 |
2021-12-01 | $67.96 | $68.25 | $66.94 | $66.94 | $65.11 | 18,765 |
2021-11-30 | $67.72 | $67.82 | $66.60 | $67.14 | $65.30 | 12,001 |
2021-11-29 | $67.76 | $67.95 | $67.38 | $67.78 | $65.92 | 14,542 |
2021-11-26 | $67.82 | $67.82 | $67.12 | $67.33 | $65.49 | 17,321 |
2021-11-24 | $68.51 | $69.04 | $68.51 | $69.03 | $67.14 | 15,415 |
2021-11-23 | $69.56 | $69.78 | $69.22 | $69.48 | $67.57 | 15,175 |
2021-11-22 | $70.38 | $70.51 | $69.81 | $69.81 | $67.90 | 24,915 |
2021-11-19 | $70.60 | $70.66 | $70.33 | $70.43 | $68.50 | 16,414 |
2021-11-18 | $70.85 | $70.95 | $70.60 | $70.90 | $68.96 | 16,135 |
2021-11-17 | $70.56 | $70.69 | $70.45 | $70.65 | $68.71 | 19,182 |
2021-11-16 | $70.82 | $70.88 | $70.54 | $70.66 | $68.72 | 20,651 |
2021-11-15 | $71.12 | $71.14 | $70.67 | $70.67 | $68.73 | 15,033 |
2021-11-12 | $70.65 | $70.96 | $70.58 | $70.94 | $69.00 | 20,347 |
2021-11-11 | $70.50 | $70.52 | $70.31 | $70.39 | $68.46 | 34,252 |
2021-11-10 | $70.55 | $70.69 | $69.81 | $69.99 | $68.07 | 30,845 |
2021-11-09 | $71.24 | $71.24 | $70.90 | $71.05 | $69.10 | 24,513 |
2021-11-08 | $71.24 | $71.43 | $71.12 | $71.20 | $69.25 | 20,801 |
2021-11-05 | $71.25 | $71.27 | $70.98 | $71.27 | $69.32 | 15,669 |
2021-11-04 | $71.03 | $71.30 | $70.95 | $71.24 | $69.29 | 105,769 |
2021-11-03 | $70.54 | $71.24 | $70.40 | $71.11 | $69.16 | 16,041 |
2021-11-02 | $70.45 | $70.74 | $70.41 | $70.47 | $68.54 | 17,095 |
2021-11-01 | $70.31 | $70.57 | $70.18 | $70.57 | $68.64 | 14,534 |
2021-10-29 | $69.59 | $69.90 | $69.59 | $69.89 | $67.97 | 18,906 |
2021-10-28 | $69.84 | $70.20 | $69.84 | $70.11 | $68.19 | 14,273 |
2021-10-27 | $69.75 | $69.85 | $69.46 | $69.46 | $67.56 | 23,467 |
2021-10-26 | $69.99 | $70.00 | $69.47 | $69.76 | $67.85 | 22,285 |
2021-10-25 | $69.51 | $69.68 | $69.42 | $69.59 | $67.68 | 14,535 |
2021-10-22 | $69.72 | $69.81 | $69.51 | $69.74 | $67.83 | 18,934 |
2021-10-21 | $69.07 | $69.62 | $68.97 | $69.26 | $67.36 | 30,373 |
2021-10-20 | $69.32 | $69.56 | $69.32 | $69.53 | $67.62 | 14,577 |
2021-10-19 | $69.11 | $69.45 | $69.11 | $69.41 | $67.51 | 16,413 |
2021-10-18 | $68.59 | $68.84 | $68.59 | $68.82 | $66.93 | 18,716 |
2021-10-15 | $68.93 | $69.13 | $68.81 | $69.12 | $67.23 | 20,891 |
2021-10-14 | $68.29 | $68.54 | $68.29 | $68.49 | $66.62 | 26,248 |
2021-10-13 | $67.48 | $67.78 | $67.38 | $67.73 | $65.87 | 19,645 |
2021-10-12 | $67.04 | $67.22 | $66.81 | $66.83 | $65.00 | 77,880 |
2021-10-11 | $67.49 | $67.54 | $67.03 | $67.07 | $65.23 | 14,806 |
2021-10-08 | $67.41 | $67.50 | $67.15 | $67.34 | $65.49 | 15,097 |
2021-10-07 | $67.28 | $67.79 | $67.28 | $67.52 | $65.67 | 16,961 |
2021-10-06 | $66.47 | $67.07 | $66.23 | $67.07 | $65.23 | 15,537 |
2021-10-05 | $67.07 | $67.63 | $67.07 | $67.41 | $65.56 | 30,148 |
2021-10-04 | $67.54 | $67.54 | $66.66 | $66.98 | $65.14 | 60,844 |
2021-10-01 | $67.84 | $68.01 | $67.34 | $67.88 | $66.02 | 36,330 |
2021-09-30 | $68.07 | $68.17 | $67.70 | $67.77 | $65.91 | 31,860 |
2021-09-29 | $68.50 | $68.50 | $68.01 | $68.01 | $66.14 | 16,451 |
2021-09-28 | $68.81 | $68.81 | $68.18 | $68.75 | $66.87 | 23,537 |
2021-09-27 | $70.08 | $70.28 | $70.00 | $70.13 | $68.21 | 12,815 |
2021-09-24 | $70.46 | $70.57 | $70.39 | $70.52 | $68.59 | 12,831 |
2021-09-23 | $71.29 | $71.43 | $71.18 | $71.26 | $69.31 | 13,308 |
2021-09-22 | $70.47 | $70.98 | $70.47 | $70.48 | $68.54 | 20,382 |
2021-09-21 | $70.34 | $70.51 | $70.20 | $70.27 | $68.34 | 24,138 |
2021-09-20 | $69.34 | $69.65 | $69.04 | $69.48 | $67.57 | 16,540 |
2021-09-17 | $71.49 | $71.58 | $70.80 | $70.96 | $69.02 | 29,986 |
2021-09-16 | $71.68 | $72.13 | $71.50 | $71.90 | $69.93 | 11,959 |
2021-09-15 | $71.77 | $72.20 | $71.54 | $71.92 | $69.95 | 15,795 |
2021-09-14 | $71.95 | $72.03 | $71.66 | $71.66 | $69.70 | 18,549 |
2021-09-13 | $71.99 | $71.99 | $71.66 | $71.85 | $69.88 | 50,929 |
2021-09-10 | $72.00 | $72.00 | $71.33 | $71.33 | $69.38 | 34,166 |
2021-09-09 | $71.54 | $71.83 | $71.45 | $71.50 | $69.54 | 16,085 |
2021-09-08 | $71.75 | $71.75 | $71.39 | $71.46 | $69.50 | 20,137 |
2021-09-07 | $72.06 | $72.20 | $71.99 | $72.09 | $70.11 | 43,709 |
2021-09-03 | $71.65 | $71.98 | $71.65 | $71.90 | $69.93 | 25,464 |
2021-09-02 | $71.49 | $71.62 | $71.37 | $71.43 | $69.47 | 12,671 |
2021-09-01 | $70.95 | $71.36 | $70.93 | $71.10 | $69.15 | 12,827 |
2021-08-31 | $70.64 | $70.64 | $70.36 | $70.41 | $68.48 | 25,315 |
2021-08-30 | $70.46 | $70.61 | $70.35 | $70.49 | $68.55 | 13,008 |
2021-08-27 | $70.03 | $70.52 | $69.92 | $70.43 | $68.50 | 12,324 |
2021-08-26 | $69.98 | $70.05 | $69.77 | $69.77 | $67.86 | 12,249 |
2021-08-25 | $70.03 | $70.27 | $70.02 | $70.20 | $68.27 | 14,084 |
2021-08-24 | $70.16 | $70.30 | $70.08 | $70.23 | $68.31 | 11,859 |
2021-08-23 | $69.75 | $70.14 | $69.75 | $70.04 | $68.12 | 11,036 |
2021-08-20 | $69.03 | $69.43 | $69.03 | $69.37 | $67.47 | 11,283 |
2021-08-19 | $68.70 | $69.20 | $68.70 | $68.99 | $67.10 | 18,619 |
2021-08-18 | $69.74 | $69.88 | $69.48 | $69.48 | $67.58 | 18,299 |
2021-08-17 | $69.57 | $69.64 | $69.23 | $69.53 | $67.62 | 17,373 |
2021-08-16 | $69.95 | $70.19 | $69.80 | $70.13 | $68.21 | 12,717 |
2021-08-13 | $70.27 | $70.51 | $70.27 | $70.42 | $68.49 | 11,928 |
2021-08-12 | $69.92 | $70.02 | $69.79 | $69.96 | $68.04 | 11,873 |
2021-08-11 | $69.92 | $70.02 | $69.79 | $69.99 | $68.07 | 11,623 |
2021-08-10 | $69.49 | $69.56 | $69.41 | $69.53 | $67.62 | 18,303 |
2021-08-09 | $69.44 | $69.52 | $69.40 | $69.43 | $67.53 | 9,999 |
2021-08-06 | $69.64 | $69.64 | $69.35 | $69.40 | $67.50 | 13,662 |
2021-08-05 | $69.84 | $69.90 | $69.72 | $69.77 | $67.85 | 14,127 |
2021-08-04 | $69.61 | $69.61 | $69.34 | $69.37 | $67.47 | 26,492 |
2021-08-03 | $69.25 | $69.44 | $69.05 | $69.33 | $67.43 | 14,380 |
2021-08-02 | $69.21 | $69.30 | $68.89 | $68.92 | $67.03 | 18,612 |
2021-07-30 | $68.71 | $68.78 | $68.47 | $68.56 | $66.69 | 13,697 |
2021-07-29 | $68.99 | $69.14 | $68.87 | $68.90 | $67.01 | 12,546 |
2021-07-28 | $68.08 | $68.53 | $68.04 | $68.43 | $66.56 | 21,139 |
2021-07-27 | $68.17 | $68.17 | $67.81 | $68.10 | $66.24 | 14,173 |
2021-07-26 | $68.31 | $68.50 | $68.31 | $68.49 | $66.61 | 34,285 |
2021-07-23 | $68.51 | $68.69 | $68.39 | $68.58 | $66.70 | 146,432 |
2021-07-22 | $68.18 | $68.20 | $67.93 | $68.08 | $66.21 | 14,597 |
2021-07-21 | $67.33 | $67.94 | $67.30 | $67.86 | $66.00 | 11,310 |
2021-07-20 | $66.31 | $67.02 | $66.23 | $66.93 | $65.09 | 32,932 |
2021-07-19 | $66.50 | $66.50 | $66.03 | $66.26 | $64.44 | 18,097 |
2021-07-16 | $67.80 | $67.80 | $67.32 | $67.41 | $65.56 | 14,418 |
2021-07-15 | $68.07 | $68.16 | $67.78 | $68.00 | $66.14 | 15,673 |
2021-07-14 | $68.78 | $68.83 | $68.66 | $68.66 | $66.78 | 14,684 |
2021-07-13 | $68.59 | $68.77 | $68.37 | $68.42 | $66.54 | 24,512 |
2021-07-12 | $68.55 | $68.82 | $68.55 | $68.78 | $66.89 | 9,622 |
2021-07-09 | $67.97 | $68.49 | $67.97 | $68.49 | $66.61 | 15,351 |
2021-07-08 | $67.17 | $67.38 | $67.00 | $67.23 | $65.39 | 17,327 |
2021-07-07 | $68.16 | $68.34 | $68.07 | $68.31 | $66.44 | 15,290 |
2021-07-06 | $68.20 | $68.20 | $67.58 | $67.82 | $65.96 | 9,490 |
2021-07-02 | $67.90 | $68.15 | $67.82 | $68.09 | $66.23 | 9,368 |
2021-07-01 | $67.67 | $67.87 | $67.49 | $67.82 | $65.96 | 25,563 |
2021-06-30 | $67.62 | $67.88 | $67.48 | $67.71 | $65.85 | 16,675 |
2021-06-29 | $68.44 | $68.44 | $68.20 | $68.35 | $66.48 | 19,740 |
2021-06-28 | $68.41 | $68.41 | $68.13 | $68.21 | $66.34 | 16,101 |
2021-06-25 | $68.58 | $68.65 | $68.42 | $68.65 | $66.77 | 21,879 |
2021-06-24 | $68.36 | $68.44 | $68.23 | $68.43 | $66.55 | 13,046 |
2021-06-23 | $68.09 | $68.13 | $67.62 | $67.74 | $65.88 | 17,501 |
2021-06-22 | $67.89 | $68.35 | $67.86 | $68.32 | $66.44 | 10,991 |
2021-06-21 | $67.64 | $68.17 | $67.56 | $68.12 | $66.25 | 29,461 |
2021-06-18 | $67.47 | $67.48 | $67.04 | $67.04 | $65.20 | 16,721 |
2021-06-17 | $68.45 | $68.56 | $68.18 | $68.53 | $66.65 | 10,439 |
2021-06-16 | $69.48 | $69.52 | $68.73 | $69.02 | $67.13 | 16,346 |
2021-06-15 | $69.33 | $69.49 | $69.25 | $69.36 | $67.46 | 67,296 |
2021-06-14 | $69.18 | $69.29 | $69.15 | $69.26 | $67.36 | 9,276 |
2021-06-11 | $68.98 | $69.20 | $68.96 | $69.14 | $67.24 | 10,842 |
2021-06-10 | $68.92 | $69.11 | $68.85 | $69.09 | $67.20 | 18,387 |
2021-06-09 | $69.44 | $69.54 | $69.35 | $69.35 | $66.84 | 16,196 |
2021-06-08 | $69.73 | $69.82 | $69.62 | $69.66 | $67.14 | 208,782 |
2021-06-07 | $69.67 | $69.76 | $69.56 | $69.68 | $67.16 | 10,134 |
2021-06-04 | $69.29 | $69.51 | $69.27 | $69.41 | $66.90 | 8,088 |
2021-06-03 | $68.85 | $68.85 | $68.67 | $68.76 | $66.28 | 13,102 |
2021-06-02 | $69.06 | $69.27 | $69.05 | $69.14 | $66.64 | 15,597 |
2021-06-01 | $69.43 | $69.43 | $68.93 | $68.93 | $66.44 | 23,702 |
2021-05-28 | $68.96 | $69.19 | $68.96 | $69.00 | $66.51 | 12,208 |
2021-05-27 | $68.68 | $68.78 | $68.57 | $68.78 | $66.29 | 11,666 |
2021-05-26 | $68.66 | $68.66 | $68.50 | $68.57 | $66.09 | 19,267 |
2021-05-25 | $68.85 | $68.88 | $68.52 | $68.60 | $66.12 | 11,291 |
2021-05-24 | $68.54 | $68.65 | $68.44 | $68.57 | $66.09 | 15,364 |
2021-05-21 | $68.15 | $68.31 | $67.89 | $68.15 | $65.69 | 19,658 |
2021-05-20 | $67.77 | $68.12 | $67.77 | $68.04 | $65.58 | 12,423 |
2021-05-19 | $66.79 | $67.23 | $66.57 | $67.01 | $64.59 | 22,995 |
2021-05-18 | $67.87 | $67.96 | $67.60 | $67.60 | $65.16 | 23,071 |
2021-05-17 | $67.17 | $67.35 | $67.06 | $67.31 | $64.88 | 20,888 |
2021-05-14 | $67.05 | $67.76 | $67.05 | $67.76 | $65.31 | 10,021 |
2021-05-13 | $65.86 | $66.41 | $65.86 | $66.30 | $63.90 | 15,581 |
2021-05-12 | $66.54 | $66.69 | $65.70 | $65.77 | $63.39 | 48,748 |
2021-05-11 | $66.78 | $67.22 | $66.74 | $67.07 | $64.64 | 19,905 |
2021-05-10 | $68.75 | $68.75 | $68.05 | $68.05 | $65.60 | 6,674 |
2021-05-07 | $67.93 | $68.56 | $67.93 | $68.55 | $66.07 | 10,618 |
2021-05-06 | $67.33 | $67.58 | $67.10 | $67.47 | $65.03 | 79,022 |
2021-05-05 | $67.06 | $67.42 | $67.03 | $67.29 | $64.86 | 17,854 |
2021-05-04 | $66.75 | $67.60 | $66.02 | $66.41 | $64.01 | 16,074 |
2021-05-03 | $67.26 | $67.57 | $67.20 | $67.52 | $65.08 | 15,821 |
2021-04-30 | $67.33 | $67.33 | $66.60 | $66.69 | $64.28 | 14,401 |
2021-04-29 | $67.81 | $67.81 | $67.21 | $67.67 | $65.22 | 14,963 |
2021-04-28 | $67.70 | $67.80 | $67.45 | $67.66 | $65.21 | 26,151 |
2021-04-27 | $67.50 | $67.59 | $67.40 | $67.59 | $65.15 | 12,610 |
2021-04-26 | $67.88 | $67.91 | $67.80 | $67.84 | $65.39 | 11,691 |
2021-04-23 | $67.41 | $67.99 | $67.37 | $67.85 | $65.40 | 19,589 |
2021-04-22 | $67.54 | $67.54 | $67.02 | $67.12 | $64.70 | 15,856 |
2021-04-21 | $66.77 | $67.29 | $66.77 | $67.29 | $64.86 | 23,648 |
2021-04-20 | $66.98 | $66.98 | $66.38 | $66.62 | $64.21 | 19,358 |
2021-04-19 | $67.95 | $67.95 | $67.61 | $67.65 | $65.20 | 23,227 |
2021-04-16 | $67.77 | $67.91 | $67.69 | $67.90 | $65.45 | 22,600 |
2021-04-15 | $67.39 | $67.50 | $67.33 | $67.49 | $65.05 | 26,148 |
2021-04-14 | $67.05 | $67.18 | $66.94 | $66.97 | $64.55 | 28,476 |
2021-04-13 | $66.77 | $66.99 | $66.77 | $66.99 | $64.56 | 14,885 |
2021-04-12 | $66.54 | $66.60 | $66.41 | $66.51 | $64.10 | 10,702 |
2021-04-09 | $66.75 | $66.96 | $66.75 | $66.93 | $64.51 | 19,721 |
2021-04-08 | $66.55 | $66.75 | $66.49 | $66.70 | $64.29 | 25,184 |
2021-04-07 | $66.13 | $66.30 | $66.03 | $66.20 | $63.81 | 20,822 |
2021-04-06 | $66.09 | $66.25 | $66.03 | $66.05 | $63.66 | 14,924 |
2021-04-05 | $66.51 | $66.93 | $66.39 | $66.88 | $64.47 | 20,350 |
2021-04-01 | $65.37 | $65.89 | $65.26 | $65.89 | $63.51 | 14,779 |
2021-03-31 | $64.97 | $65.24 | $64.91 | $64.91 | $62.56 | 17,017 |
2021-03-30 | $64.91 | $65.19 | $64.91 | $65.02 | $62.67 | 32,077 |
2021-03-29 | $65.20 | $65.31 | $64.93 | $65.20 | $62.84 | 17,115 |
2021-03-26 | $64.91 | $65.46 | $64.91 | $65.46 | $63.10 | 10,543 |
2021-03-25 | $64.16 | $64.62 | $63.96 | $64.57 | $62.23 | 17,745 |
2021-03-24 | $64.25 | $64.44 | $64.07 | $64.07 | $61.75 | 14,722 |
2021-03-23 | $64.90 | $64.98 | $64.37 | $64.46 | $62.13 | 42,283 |
2021-03-22 | $65.11 | $65.41 | $65.11 | $65.15 | $62.80 | 12,721 |
2021-03-19 | $65.07 | $65.35 | $64.75 | $65.17 | $62.81 | 14,862 |
2021-03-18 | $65.30 | $65.72 | $65.07 | $65.12 | $62.76 | 10,778 |
2021-03-17 | $65.32 | $65.59 | $64.97 | $65.51 | $63.14 | 10,926 |
2021-03-16 | $65.41 | $65.43 | $65.21 | $65.28 | $62.93 | 15,920 |
2021-03-15 | $65.00 | $65.16 | $64.79 | $65.08 | $62.73 | 16,855 |
2021-03-12 | $64.60 | $65.28 | $64.60 | $65.01 | $62.66 | 20,184 |
2021-03-11 | $64.68 | $64.98 | $64.64 | $64.92 | $62.57 | 14,103 |
2021-03-10 | $64.60 | $64.60 | $64.29 | $64.54 | $62.21 | 10,336 |
2021-03-09 | $64.00 | $64.32 | $64.00 | $64.32 | $62.00 | 11,627 |
2021-03-08 | $63.23 | $65.04 | $62.89 | $63.30 | $61.01 | 8,875 |
2021-03-05 | $63.13 | $63.60 | $62.79 | $63.60 | $61.30 | 12,575 |
2021-03-04 | $64.08 | $64.25 | $63.19 | $63.19 | $60.91 | 17,498 |
2021-03-03 | $64.51 | $64.68 | $64.17 | $64.21 | $61.89 | 15,628 |
2021-03-02 | $64.89 | $65.12 | $64.60 | $64.79 | $62.45 | 30,002 |
2021-03-01 | $64.54 | $65.06 | $64.54 | $64.99 | $62.64 | 15,601 |
2021-02-26 | $64.17 | $64.20 | $63.72 | $63.81 | $61.50 | 17,058 |
2021-02-25 | $65.83 | $65.83 | $64.55 | $64.73 | $62.39 | 21,956 |
2021-02-24 | $65.19 | $65.75 | $65.14 | $65.73 | $63.36 | 12,124 |
2021-02-23 | $65.57 | $65.98 | $65.45 | $65.98 | $63.60 | 14,492 |
2021-02-22 | $65.90 | $66.21 | $65.79 | $65.79 | $63.41 | 20,737 |
2021-02-19 | $66.16 | $66.42 | $66.09 | $66.19 | $63.80 | 19,624 |
2021-02-18 | $65.69 | $66.08 | $65.53 | $65.90 | $63.52 | 10,457 |
2021-02-17 | $66.21 | $66.29 | $65.90 | $66.29 | $63.89 | 17,280 |
2021-02-16 | $66.91 | $67.04 | $66.70 | $66.79 | $64.38 | 16,468 |
2021-02-12 | $66.05 | $66.37 | $66.05 | $66.37 | $63.97 | 10,947 |
2021-02-11 | $65.85 | $65.86 | $65.61 | $65.81 | $63.43 | 14,662 |
2021-02-10 | $65.67 | $65.70 | $65.20 | $65.26 | $62.90 | 8,909 |
2021-02-09 | $65.49 | $65.66 | $65.38 | $65.66 | $63.29 | 8,911 |
2021-02-08 | $65.25 | $65.31 | $65.02 | $65.11 | $62.75 | 11,565 |
2021-02-05 | $64.36 | $64.76 | $64.36 | $64.63 | $62.30 | 52,455 |
2021-02-04 | $63.96 | $64.18 | $63.96 | $64.12 | $61.80 | 12,021 |
2021-02-03 | $64.17 | $64.25 | $64.05 | $64.18 | $61.86 | 9,165 |
2021-02-02 | $63.72 | $64.05 | $63.72 | $64.05 | $61.74 | 14,440 |
2021-02-01 | $63.43 | $63.47 | $63.17 | $63.41 | $61.12 | 12,874 |
2021-01-29 | $63.13 | $63.24 | $62.27 | $62.69 | $60.42 | 19,420 |
2021-01-28 | $63.52 | $64.12 | $63.52 | $64.03 | $61.72 | 11,374 |
2021-01-27 | $63.75 | $64.00 | $63.30 | $63.43 | $61.14 | 11,328 |
2021-01-26 | $64.94 | $64.99 | $64.72 | $64.92 | $62.57 | 10,564 |
2021-01-25 | $64.47 | $64.76 | $64.19 | $64.76 | $62.42 | 12,380 |
2021-01-22 | $64.59 | $64.94 | $64.59 | $64.90 | $62.55 | 18,741 |
2021-01-21 | $65.14 | $65.40 | $64.77 | $65.25 | $62.89 | 15,815 |
2021-01-20 | $64.75 | $65.16 | $64.72 | $65.14 | $62.79 | 11,377 |
2021-01-19 | $64.70 | $65.32 | $64.42 | $64.67 | $62.33 | 8,293 |
2021-01-15 | $64.32 | $64.36 | $63.88 | $64.36 | $62.03 | 9,999 |
2021-01-14 | $64.85 | $65.46 | $64.85 | $65.46 | $63.09 | 29,759 |
2021-01-13 | $64.58 | $64.72 | $64.52 | $64.60 | $62.27 | 7,980 |
2021-01-12 | $64.28 | $64.63 | $64.18 | $64.63 | $62.29 | 9,303 |
2021-01-11 | $64.18 | $64.54 | $64.18 | $64.54 | $62.21 | 12,717 |
2021-01-08 | $65.00 | $65.08 | $64.57 | $65.04 | $62.69 | 6,969 |
2021-01-07 | $64.25 | $64.61 | $64.16 | $64.61 | $62.27 | 7,938 |
2021-01-06 | $63.90 | $64.66 | $63.90 | $64.41 | $62.08 | 9,566 |
2021-01-05 | $63.63 | $64.07 | $63.55 | $63.86 | $61.55 | 6,823 |
2021-01-04 | $64.10 | $64.13 | $63.29 | $63.44 | $61.15 | 6,410 |
2020-12-31 | $63.55 | $63.55 | $63.01 | $63.21 | $60.93 | 17,457 |
2020-12-30 | $63.83 | $63.96 | $63.57 | $63.57 | $61.27 | 7,955 |
2020-12-29 | $63.71 | $63.71 | $63.34 | $63.51 | $61.21 | 16,277 |
2020-12-28 | $63.04 | $63.27 | $62.69 | $63.21 | $60.93 | 4,006 |
2020-12-24 | $62.40 | $62.42 | $62.25 | $62.37 | $60.11 | 5,840 |
2020-12-23 | $62.28 | $62.41 | $62.14 | $62.40 | $60.14 | 7,209 |
2020-12-22 | $61.66 | $62.02 | $61.66 | $62.02 | $59.78 | 6,030 |
2020-12-21 | $61.18 | $62.00 | $60.99 | $61.84 | $59.60 | 9,168 |
2020-12-18 | $62.61 | $62.63 | $62.54 | $62.57 | $60.31 | 8,000 |
2020-12-17 | $62.87 | $62.87 | $62.72 | $62.72 | $60.46 | 4,498 |
2020-12-16 | $62.07 | $62.26 | $62.07 | $62.26 | $60.01 | 4,304 |
2020-12-15 | $61.55 | $61.97 | $61.55 | $61.97 | $59.73 | 5,702 |
2020-12-14 | $61.57 | $61.67 | $61.31 | $61.33 | $59.11 | 8,602 |
2020-12-11 | $61.09 | $61.43 | $61.09 | $61.42 | $59.01 | 5,349 |
2020-12-10 | $61.05 | $61.71 | $61.05 | $61.50 | $59.09 | 7,623 |
2020-12-09 | $61.57 | $61.57 | $61.12 | $61.34 | $58.93 | 8,476 |
2020-12-08 | $61.18 | $61.48 | $61.15 | $61.30 | $58.90 | 12,852 |
2020-12-07 | $61.22 | $61.33 | $61.10 | $61.13 | $58.73 | 12,917 |
2020-12-04 | $61.59 | $61.59 | $61.43 | $61.45 | $59.04 | 5,811 |
2020-12-03 | $61.51 | $61.53 | $61.31 | $61.31 | $58.90 | 19,667 |
2020-12-02 | $61.23 | $61.27 | $61.12 | $61.14 | $58.74 | 5,792 |
2020-12-01 | $60.95 | $61.53 | $60.95 | $61.35 | $58.94 | 6,178 |
2020-11-30 | $61.04 | $61.06 | $60.12 | $60.12 | $57.76 | 10,350 |
2020-11-27 | $61.19 | $61.26 | $61.17 | $61.17 | $58.77 | 3,818 |
2020-11-25 | $60.36 | $60.70 | $60.31 | $60.65 | $58.27 | 6,961 |
2020-11-24 | $60.40 | $60.75 | $60.40 | $60.72 | $58.34 | 12,641 |
2020-11-23 | $60.38 | $60.38 | $59.94 | $60.01 | $57.65 | 5,018 |
2020-11-20 | $59.99 | $60.32 | $59.99 | $60.26 | $57.90 | 8,113 |
2020-11-19 | $59.71 | $59.98 | $59.68 | $59.89 | $57.54 | 4,525 |
2020-11-18 | $60.05 | $60.21 | $59.76 | $59.78 | $57.43 | 9,465 |
2020-11-17 | $59.93 | $60.13 | $59.89 | $59.89 | $57.54 | 5,827 |
2020-11-16 | $59.99 | $60.00 | $59.78 | $59.89 | $57.54 | 5,828 |
2020-11-13 | $58.95 | $59.52 | $58.95 | $59.52 | $57.19 | 4,508 |
2020-11-12 | $59.06 | $59.13 | $58.52 | $58.52 | $56.23 | 6,300 |
2020-11-11 | $59.32 | $59.32 | $59.13 | $59.13 | $56.81 | 5,678 |
2020-11-10 | $59.05 | $59.05 | $58.84 | $58.84 | $56.53 | 7,259 |
2020-11-09 | $59.56 | $59.61 | $58.90 | $58.90 | $56.59 | 6,851 |
2020-11-06 | $57.45 | $57.73 | $57.43 | $57.63 | $55.37 | 10,645 |
2020-11-05 | $57.18 | $57.50 | $57.08 | $57.39 | $55.13 | 9,842 |
2020-11-04 | $55.66 | $56.20 | $55.66 | $55.75 | $53.57 | 5,433 |
2020-11-03 | $54.84 | $55.42 | $54.84 | $55.42 | $53.25 | 3,607 |
2020-11-02 | $53.84 | $53.89 | $53.53 | $53.82 | $51.71 | 7,067 |
2020-10-30 | $53.44 | $53.44 | $53.03 | $53.28 | $51.19 | 5,774 |
2020-10-29 | $53.75 | $53.80 | $53.48 | $53.71 | $51.60 | 4,038 |
2020-10-28 | $53.80 | $53.80 | $53.45 | $53.77 | $51.66 | 6,747 |
2020-10-27 | $55.21 | $55.25 | $54.81 | $54.81 | $52.66 | 6,140 |
2020-10-26 | $55.30 | $55.30 | $54.89 | $55.06 | $52.90 | 3,405 |
2020-10-23 | $56.24 | $56.25 | $55.98 | $56.20 | $54.00 | 11,756 |
2020-10-22 | $55.61 | $56.09 | $55.61 | $55.99 | $53.79 | 5,305 |
2020-10-21 | $56.49 | $56.49 | $56.02 | $56.02 | $53.82 | 16,214 |
2020-10-20 | $56.07 | $56.56 | $56.07 | $56.24 | $54.03 | 7,488 |
2020-10-19 | $56.56 | $56.58 | $55.91 | $55.91 | $53.72 | 12,760 |
2020-10-16 | $56.20 | $56.36 | $56.09 | $56.16 | $53.96 | 7,445 |
2020-10-15 | $55.72 | $56.05 | $55.60 | $55.94 | $53.74 | 12,342 |
2020-10-14 | $56.89 | $57.06 | $56.67 | $56.69 | $54.46 | 24,480 |
2020-10-13 | $56.89 | $56.89 | $56.52 | $56.70 | $54.48 | 16,371 |
2020-10-12 | $57.14 | $57.30 | $57.14 | $57.17 | $54.93 | 12,584 |
2020-10-09 | $56.51 | $56.88 | $56.51 | $56.77 | $54.54 | 21,726 |
2020-10-08 | $56.43 | $56.52 | $56.38 | $56.50 | $54.28 | 22,524 |
2020-10-07 | $56.07 | $56.22 | $55.98 | $56.11 | $53.91 | 512,251 |
2020-10-06 | $56.44 | $56.44 | $55.70 | $55.70 | $53.51 | 520 |
2020-10-05 | $56.03 | $56.03 | $55.93 | $55.94 | $53.75 | 1,923 |
2020-10-02 | $55.39 | $55.39 | $55.39 | $55.39 | $53.22 | 456 |
2020-10-01 | $55.65 | $55.65 | $55.65 | $55.65 | $53.47 | 603 |
2020-09-30 | $55.31 | $55.31 | $55.22 | $55.22 | $53.05 | 616 |
2020-09-29 | $55.71 | $55.71 | $55.45 | $55.45 | $53.27 | 2,609 |
2020-09-28 | $55.32 | $55.45 | $55.32 | $55.45 | $53.27 | 648 |
2020-09-25 | $53.80 | $54.54 | $53.80 | $54.54 | $52.40 | 409 |
2020-09-24 | $54.53 | $54.53 | $54.53 | $54.53 | $52.39 | 26 |
2020-09-23 | $55.10 | $55.10 | $54.53 | $54.53 | $52.39 | 696 |
2020-09-22 | $54.56 | $54.81 | $54.56 | $54.81 | $52.66 | 214 |
2020-09-21 | $54.40 | $54.40 | $54.40 | $54.40 | $52.27 | 253 |
2020-09-18 | $56.36 | $56.36 | $56.36 | $56.36 | $54.15 | 50 |
2020-09-17 | $56.29 | $56.36 | $56.29 | $56.36 | $54.15 | 415 |
2020-09-16 | $55.94 | $55.94 | $55.94 | $55.94 | $53.75 | 20 |
2020-09-15 | $55.94 | $55.94 | $55.94 | $55.94 | $53.75 | 9 |
2020-09-14 | $56.05 | $56.05 | $55.94 | $55.94 | $53.75 | 455 |
2020-09-11 | $55.53 | $55.82 | $55.53 | $55.56 | $53.38 | 2,173 |
2020-09-10 | $55.14 | $55.14 | $55.14 | $55.14 | $52.98 | 233 |
2020-09-09 | $54.64 | $54.64 | $54.64 | $54.64 | $52.50 | 45 |
2020-09-08 | $54.42 | $54.81 | $54.42 | $54.64 | $52.50 | 2,594 |
2020-09-04 | $55.37 | $55.37 | $55.37 | $55.37 | $53.20 | 546 |
2020-09-03 | $55.34 | $55.34 | $55.03 | $55.14 | $52.98 | 987 |
2020-09-02 | $56.39 | $56.56 | $56.39 | $56.56 | $54.35 | 133 |
2020-09-01 | $55.73 | $55.73 | $55.73 | $55.73 | $53.55 | 12 |
2020-08-31 | $56.04 | $56.04 | $55.73 | $55.73 | $53.55 | 1,486 |
2020-08-28 | $55.84 | $55.93 | $55.84 | $55.93 | $53.74 | 640 |
2020-08-27 | $55.80 | $55.80 | $55.80 | $55.80 | $53.61 | 551 |
2020-08-26 | $55.94 | $56.30 | $55.94 | $56.24 | $54.04 | 382 |
2020-08-25 | $55.70 | $55.70 | $55.68 | $55.68 | $53.50 | 895 |
2020-08-24 | $55.73 | $55.73 | $55.73 | $55.73 | $53.54 | 242 |
2020-08-21 | $54.68 | $54.80 | $54.68 | $54.80 | $52.65 | 1,106 |
2020-08-20 | $55.05 | $55.22 | $55.05 | $55.22 | $53.05 | 204 |
2020-08-19 | $55.77 | $55.77 | $55.36 | $55.36 | $53.19 | 434 |
2020-08-18 | $55.36 | $55.36 | $55.36 | $55.36 | $53.19 | 38 |
2020-08-17 | $55.36 | $55.36 | $55.36 | $55.36 | $53.19 | 194 |
2020-08-14 | $55.40 | $55.40 | $55.40 | $55.40 | $53.22 | 11 |
2020-08-13 | $55.45 | $55.46 | $55.40 | $55.40 | $53.22 | 281 |
2020-08-12 | $55.32 | $55.74 | $55.32 | $55.65 | $53.47 | 1,669 |
2020-08-11 | $55.01 | $55.03 | $54.40 | $54.40 | $52.27 | 1,205 |
2020-08-10 | $54.13 | $54.13 | $54.13 | $54.13 | $52.00 | 6 |
2020-08-07 | $53.90 | $54.13 | $53.90 | $54.13 | $52.00 | 670 |
2020-08-06 | $53.83 | $53.83 | $53.83 | $53.83 | $51.72 | 70 |
2020-08-05 | $53.83 | $53.83 | $53.83 | $53.83 | $51.72 | 1 |
2020-08-04 | $53.57 | $53.83 | $53.57 | $53.83 | $51.72 | 377 |
2020-08-03 | $53.50 | $53.63 | $53.50 | $53.59 | $51.49 | 842 |
2020-07-31 | $53.20 | $53.20 | $53.20 | $53.20 | $51.11 | 31 |
2020-07-30 | $53.20 | $53.20 | $53.20 | $53.20 | $51.11 | 400 |
2020-07-29 | $53.95 | $53.95 | $53.95 | $53.95 | $51.84 | 73 |
2020-07-28 | $54.06 | $54.24 | $53.95 | $53.95 | $51.84 | 4,196 |
2020-07-27 | $54.04 | $54.36 | $54.04 | $54.28 | $52.15 | 957 |
2020-07-24 | $53.53 | $53.53 | $53.46 | $53.46 | $51.36 | 119 |
2020-07-23 | $53.73 | $53.80 | $53.73 | $53.80 | $51.69 | 113 |
2020-07-22 | $53.99 | $54.23 | $53.99 | $54.23 | $52.10 | 679 |
2020-07-21 | $54.25 | $54.30 | $54.16 | $54.30 | $52.17 | 1,150 |
2020-07-20 | $53.50 | $53.50 | $53.50 | $53.50 | $51.40 | 7 |
2020-07-17 | $53.57 | $53.57 | $53.50 | $53.50 | $51.40 | 175 |
2020-07-16 | $53.67 | $53.67 | $53.67 | $53.67 | $51.56 | 85 |
2020-07-15 | $53.69 | $53.70 | $53.67 | $53.67 | $51.56 | 874 |
2020-07-14 | $52.66 | $53.07 | $52.66 | $53.07 | $50.99 | 1,420 |
2020-07-13 | $53.32 | $53.32 | $53.32 | $53.32 | $51.23 | 1,569 |
2020-07-10 | $52.74 | $52.74 | $52.74 | $52.74 | $50.67 | 0 |
2020-07-09 | $52.74 | $52.74 | $52.74 | $52.74 | $50.67 | 172 |
2020-07-08 | $52.62 | $52.74 | $52.61 | $52.74 | $50.67 | 4,627 |
2020-07-07 | $52.08 | $52.08 | $52.08 | $52.08 | $50.04 | 24 |
2020-07-06 | $52.08 | $52.08 | $52.08 | $52.08 | $50.04 | 28 |
2020-07-02 | $52.39 | $52.39 | $52.39 | $52.39 | $50.33 | 277 |
2020-07-01 | $51.06 | $51.06 | $51.06 | $51.06 | $49.06 | 73 |
2020-06-30 | $51.06 | $51.06 | $51.06 | $51.06 | $49.06 | 2 |
2020-06-29 | $51.06 | $51.06 | $51.06 | $51.06 | $49.06 | 14 |
2020-06-26 | $51.51 | $51.51 | $51.06 | $51.06 | $49.06 | 161 |
2020-06-25 | $51.38 | $51.71 | $51.38 | $51.71 | $49.68 | 569 |
2020-06-24 | $51.29 | $51.29 | $51.29 | $51.29 | $49.28 | 4 |
2020-06-23 | $51.29 | $51.29 | $51.29 | $51.29 | $49.28 | 15 |
2020-06-22 | $51.29 | $51.29 | $51.29 | $51.29 | $49.28 | 10 |
2020-06-19 | $51.20 | $51.29 | $51.14 | $51.29 | $49.28 | 414 |
2020-06-18 | $51.64 | $51.64 | $51.50 | $51.50 | $49.48 | 400 |
iShares ESG Advanced MSCI EAFE ETF (DMXF) News Headlines
Recent iShares ESG Advanced MSCI EAFE ETF (DMXF) News
Similar Companies to iShares ESG Advanced MSCI EAFE ETF (DMXF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |