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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.