iShares ESG Aware Aggressive Allocation ETF (EAOA) Exchange: BATS
Data as of May 9, 2025
$35.41 ($0.05) 0.14%
iShares ESG Aware Aggressive Allocation ETF - Daily Information
Click for more stock information on iShares ESG Aware Aggressive Allocation ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $35.41 |
Previous Close | $35.41 |
High | $35.41 |
Low | $35.41 |
Adjusted Open | $35.41 |
Previous Adjusted Close | $35.41 |
Adjusted High | $35.41 |
Adjusted Low | $35.41 |
About iShares ESG Aware Aggressive Allocation ETF (EAOA)
The Fund is a fund of funds and seeks to achieve its investment objective by investing primarily in Underlying Funds that themselves seek investment results corresponding to their own respective underlying indexes each of which takes into account ESG characteristics. The Underlying Funds invest primarily in companies or issuers that exhibit positive ESG characteristics, as identified by the index provider of each Underlying Fund in distinct asset classes, such as large-, mid- or small-capitalization U.S. or non-U.S. equity, and the broad U.S. dollar-denominated investment-grade bond market; each such asset class has its own risk profile. The BlackRock ESG Aware Aggressive Allocation Index (the “Underlying Index”) is composed of a portfolio of ESG-oriented equity and fixed income Underlying Funds and measures the performance of BIS’s fixed allocation strategy that is intended to represent an “aggressive” risk profile with an 80% allocation to equities and 20% allocation to fixed income, as defined by BIS. BIS’s estimation of an aggressive risk profile may differ from your own. The Underlying Index is rebalanced semi-annually after the market close on the last business day of April and October. At each rebalancing, the Fund will adjust its portfolio to align with the 20% allocation to fixed income and 80% allocation to equity prescribed by the Index Provider. The Fund's allocation to fixed income and equity may fluctuate due to appreciation or depreciation in the market value of the Fund's assets. At each rebalance, the Underlying Index will include a fixed allocation of 80% of its assets in Underlying Funds that invest primarily in equity securities and 20% of its assets in Underlying Funds that invest primarily in U.S. dollar-denominated investment-grade bonds. As of May 11, 2020, the Underlying Index was comprised of approximately 80.94% of its assets in Underlying Funds that invest primarily in equity securities and 19.06% of its assets in Underlying Funds that invest primarily in U.S. dollar-denominated investment-grade bonds. As of May 11, 2020, the Underlying Index was comprised of the iShares ESG MSCI USA ETF, iShares ESG MSCI USA Small-Cap ETF, iShares ESG MSCI EAFE ETF, iShares ESG MSCI EM ETF, and iShares ESG U.S. Aggregate Bond ETF. As of May 11, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are unlikely to change over time. 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 and an Underlying Fund may or may not hold all of the securities in the applicable Underlying Index. The Fund will invest at least 80% of its assets, exclusive of collateral held from securities lending, in the component securities of the Underlying Index and may invest up to 20% of its assets in certain index futures, options, options on index futures, swap contracts or other derivatives, as related to its Underlying Index and its component securities, cash and cash equivalents, other investment companies, as well as in securities and other instruments 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 the Index Provider, an affiliated person of the Fund and of BFA, the Fund's investment adviser. 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 Aware Aggressive Allocation ETF (EAOA)
Historical Stock Data for iShares ESG Aware Aggressive Allocation ETF (EAOA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 43 |
2025-04-29 | $35.32 | $35.36 | $35.18 | $35.36 | $35.36 | 534 |
2025-04-28 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 478 |
2025-04-25 | $34.88 | $35.11 | $34.88 | $35.11 | $35.11 | 2,004 |
2025-04-24 | $34.83 | $34.89 | $34.83 | $34.88 | $34.88 | 1,509 |
2025-04-23 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 73 |
2025-04-22 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 213 |
2025-04-21 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 138 |
2025-04-17 | $33.87 | $33.91 | $33.87 | $33.91 | $33.91 | 476 |
2025-04-16 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 413 |
2025-04-15 | $34.37 | $34.37 | $34.23 | $34.23 | $34.23 | 2,726 |
2025-04-14 | $34.41 | $34.41 | $34.18 | $34.19 | $34.19 | 1,039 |
2025-04-11 | $33.36 | $33.86 | $33.28 | $33.86 | $33.86 | 13,570 |
2025-04-10 | $33.67 | $33.67 | $33.37 | $33.37 | $33.37 | 269 |
2025-04-09 | $32.05 | $34.19 | $32.05 | $34.11 | $34.11 | 2,946 |
2025-04-08 | $33.31 | $33.31 | $31.90 | $32.02 | $32.02 | 3,819 |
2025-04-07 | $32.34 | $33.01 | $32.34 | $32.47 | $32.47 | 1,731 |
2025-04-04 | $33.30 | $33.30 | $32.83 | $32.83 | $32.83 | 1,179 |
2025-04-03 | $34.73 | $34.73 | $34.46 | $34.46 | $34.46 | 12,423 |
2025-04-02 | $35.26 | $35.57 | $35.26 | $35.57 | $35.57 | 1,012 |
2025-04-01 | $35.42 | $35.57 | $35.26 | $35.52 | $35.40 | 9,414 |
2025-03-31 | $35.02 | $35.39 | $35.02 | $35.39 | $35.27 | 5,103 |
2025-03-28 | $35.35 | $35.35 | $35.31 | $35.31 | $35.19 | 983 |
2025-03-27 | $35.80 | $35.80 | $35.80 | $35.80 | $35.68 | 251 |
2025-03-26 | $36.05 | $36.07 | $35.85 | $35.86 | $35.74 | 12,155 |
2025-03-25 | $36.17 | $36.22 | $36.15 | $36.15 | $36.03 | 7,075 |
2025-03-24 | $36.07 | $36.13 | $36.03 | $36.13 | $36.01 | 4,052 |
2025-03-21 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 113 |
2025-03-20 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 127 |
2025-03-19 | $35.73 | $36.02 | $35.72 | $35.95 | $35.95 | 1,890 |
2025-03-18 | $35.67 | $35.69 | $35.60 | $35.69 | $35.69 | 884 |
2025-03-17 | $35.76 | $35.88 | $35.76 | $35.88 | $35.88 | 341 |
2025-03-14 | $35.37 | $35.64 | $35.37 | $35.64 | $35.64 | 1,017 |
2025-03-13 | $35.20 | $35.20 | $35.02 | $35.04 | $35.04 | 1,634 |
2025-03-12 | $35.41 | $35.42 | $35.26 | $35.38 | $35.38 | 2,869 |
2025-03-11 | $35.19 | $35.39 | $35.11 | $35.28 | $35.28 | 12,211 |
2025-03-10 | $35.76 | $35.76 | $35.36 | $35.40 | $35.40 | 8,990 |
2025-03-07 | $35.74 | $36.15 | $35.69 | $36.15 | $36.15 | 1,533 |
2025-03-06 | $35.98 | $35.98 | $35.89 | $35.95 | $35.95 | 2,515 |
2025-03-05 | $36.18 | $36.43 | $36.18 | $36.43 | $36.43 | 584 |
2025-03-04 | $35.96 | $36.01 | $35.96 | $36.01 | $36.01 | 261 |
2025-03-03 | $36.81 | $36.81 | $36.22 | $36.22 | $36.22 | 1,514 |
2025-02-28 | $36.37 | $36.54 | $36.36 | $36.54 | $36.54 | 2,558 |
2025-02-27 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 199 |
2025-02-26 | $36.95 | $36.95 | $36.70 | $36.70 | $36.70 | 906 |
2025-02-25 | $36.59 | $36.65 | $36.59 | $36.65 | $36.65 | 386 |
2025-02-24 | $36.98 | $36.98 | $36.66 | $36.66 | $36.66 | 1,999 |
2025-02-21 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 82 |
2025-02-20 | $37.16 | $37.21 | $37.16 | $37.21 | $37.21 | 524 |
2025-02-19 | $37.14 | $37.23 | $37.14 | $37.23 | $37.23 | 1,774 |
2025-02-18 | $37.31 | $37.31 | $37.25 | $37.29 | $37.29 | 4,036 |
2025-02-14 | $37.19 | $37.19 | $37.17 | $37.19 | $37.19 | 1,111 |
2025-02-13 | $36.96 | $37.14 | $36.96 | $37.14 | $37.14 | 1,001 |
2025-02-12 | $36.64 | $36.77 | $36.61 | $36.77 | $36.77 | 1,567 |
2025-02-11 | $36.81 | $36.85 | $36.81 | $36.85 | $36.85 | 1,476 |
2025-02-10 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 397 |
2025-02-07 | $36.79 | $36.79 | $36.66 | $36.66 | $36.66 | 2,185 |
2025-02-06 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 164 |
2025-02-05 | $36.74 | $36.87 | $36.74 | $36.87 | $36.87 | 386 |
2025-02-04 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 126 |
2025-02-03 | $36.16 | $36.47 | $36.16 | $36.41 | $36.41 | 5,338 |
2025-01-31 | $37.07 | $37.07 | $36.67 | $36.67 | $36.67 | 1,007 |
2025-01-30 | $36.91 | $36.94 | $36.87 | $36.87 | $36.87 | 8,704 |
2025-01-29 | $36.74 | $36.74 | $36.65 | $36.65 | $36.65 | 220 |
2025-01-28 | $36.58 | $36.75 | $36.58 | $36.75 | $36.75 | 751 |
2025-01-27 | $36.46 | $36.53 | $36.44 | $36.53 | $36.53 | 2,110 |
2025-01-24 | $36.99 | $37.01 | $36.89 | $36.89 | $36.89 | 1,310 |
2025-01-23 | $36.79 | $36.88 | $36.79 | $36.88 | $36.88 | 3,813 |
2025-01-22 | $36.80 | $36.80 | $36.76 | $36.76 | $36.76 | 1,059 |
2025-01-21 | $36.43 | $36.67 | $36.43 | $36.67 | $36.67 | 5,774 |
2025-01-17 | $36.35 | $36.35 | $36.30 | $36.30 | $36.30 | 1,329 |
2025-01-16 | $36.02 | $36.15 | $36.02 | $36.08 | $36.08 | 6,774 |
2025-01-15 | $36.00 | $36.04 | $35.92 | $36.04 | $36.04 | 2,453 |
2025-01-14 | $35.57 | $35.57 | $35.33 | $35.48 | $35.48 | 10,702 |
2025-01-13 | $35.39 | $35.39 | $35.38 | $35.39 | $35.39 | 2,218 |
2025-01-10 | $35.46 | $35.50 | $35.38 | $35.39 | $35.39 | 10,569 |
2025-01-08 | $35.78 | $35.91 | $35.78 | $35.91 | $35.91 | 1,208 |
2025-01-07 | $36.37 | $36.37 | $35.88 | $35.88 | $35.88 | 1,163 |
2025-01-06 | $36.32 | $36.38 | $36.13 | $36.13 | $36.13 | 5,664 |
2025-01-03 | $35.92 | $36.00 | $35.92 | $35.97 | $35.97 | 1,351 |
2025-01-02 | $35.99 | $35.99 | $35.68 | $35.68 | $35.68 | 1,038 |
2024-12-31 | $35.70 | $35.72 | $35.70 | $35.72 | $35.72 | 384 |
2024-12-30 | $35.68 | $35.94 | $35.68 | $35.86 | $35.86 | 3,930 |
2024-12-27 | $36.00 | $36.06 | $36.00 | $36.06 | $36.06 | 632 |
2024-12-26 | $36.23 | $36.33 | $36.23 | $36.33 | $36.33 | 4,342 |
2024-12-24 | $36.18 | $36.28 | $36.16 | $36.28 | $36.28 | 2,313 |
2024-12-23 | $35.94 | $36.06 | $35.80 | $36.06 | $36.06 | 5,842 |
2024-12-20 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 40 |
2024-12-19 | $36.06 | $36.06 | $35.91 | $35.91 | $35.65 | 1,202 |
2024-12-18 | $36.90 | $36.90 | $36.01 | $36.01 | $35.75 | 517 |
2024-12-17 | $36.91 | $36.91 | $36.86 | $36.86 | $36.60 | 1,133 |
2024-12-16 | $37.00 | $37.02 | $36.99 | $36.99 | $36.72 | 6,502 |
2024-12-13 | $36.93 | $36.94 | $36.88 | $36.94 | $36.94 | 10,916 |
2024-12-12 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 237 |
2024-12-11 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 71 |
2024-12-10 | $37.08 | $37.08 | $37.00 | $37.00 | $37.00 | 3,903 |
2024-12-09 | $37.36 | $37.36 | $37.20 | $37.20 | $37.20 | 2,404 |
2024-12-06 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 71 |
2024-12-05 | $37.35 | $37.35 | $37.24 | $37.24 | $37.24 | 430 |
2024-12-04 | $37.12 | $37.25 | $37.12 | $37.25 | $37.25 | 1,503 |
2024-12-03 | $36.99 | $37.09 | $36.99 | $37.07 | $37.07 | 2,469 |
2024-12-02 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 272 |
2024-11-29 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 8 |
2024-11-27 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 114 |
2024-11-26 | $36.75 | $36.77 | $36.75 | $36.77 | $36.77 | 682 |
2024-11-25 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 212 |
2024-11-22 | $36.52 | $36.57 | $36.52 | $36.56 | $36.56 | 925 |
2024-11-21 | $36.38 | $36.44 | $36.38 | $36.44 | $36.44 | 237 |
2024-11-20 | $36.13 | $36.26 | $36.13 | $36.26 | $36.26 | 218 |
2024-11-19 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 228 |
2024-11-18 | $36.12 | $36.23 | $36.12 | $36.23 | $36.23 | 474 |
2024-11-15 | $36.08 | $36.08 | $36.07 | $36.07 | $36.07 | 299 |
2024-11-14 | $36.51 | $36.51 | $36.34 | $36.34 | $36.34 | 865 |
2024-11-13 | $36.52 | $36.61 | $36.51 | $36.51 | $36.51 | 7,102 |
2024-11-12 | $36.62 | $36.62 | $36.52 | $36.55 | $36.55 | 10,843 |
2024-11-11 | $36.80 | $36.87 | $36.77 | $36.82 | $36.82 | 5,969 |
2024-11-08 | $36.79 | $36.86 | $36.79 | $36.82 | $36.82 | 2,751 |
2024-11-07 | $36.54 | $36.87 | $36.54 | $36.87 | $36.87 | 3,642 |
2024-11-06 | $36.37 | $36.48 | $36.37 | $36.48 | $36.48 | 5,319 |
2024-11-05 | $36.10 | $36.12 | $36.10 | $36.12 | $36.12 | 1,375 |
2024-11-04 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 182 |
2024-11-01 | $35.93 | $35.93 | $35.74 | $35.74 | $35.74 | 694 |
2024-10-31 | $35.80 | $35.80 | $35.66 | $35.68 | $35.68 | 4,112 |
2024-10-30 | $36.20 | $36.20 | $36.10 | $36.10 | $36.10 | 491 |
2024-10-29 | $36.06 | $36.22 | $36.06 | $36.22 | $36.22 | 340 |
2024-10-28 | $36.36 | $36.36 | $36.23 | $36.23 | $36.23 | 1,329 |
2024-10-25 | $36.36 | $36.36 | $36.09 | $36.09 | $36.09 | 397 |
2024-10-24 | $36.11 | $36.15 | $36.11 | $36.15 | $36.15 | 395 |
2024-10-23 | $35.98 | $36.06 | $35.98 | $36.06 | $36.06 | 516 |
2024-10-22 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 170 |
2024-10-21 | $36.60 | $36.60 | $36.43 | $36.43 | $36.43 | 7,470 |
2024-10-18 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 53 |
2024-10-17 | $36.58 | $36.58 | $36.47 | $36.49 | $36.49 | 3,900 |
2024-10-16 | $36.51 | $36.55 | $36.50 | $36.53 | $36.53 | 855 |
2024-10-15 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 93 |
2024-10-14 | $36.61 | $36.67 | $36.55 | $36.67 | $36.67 | 4,086 |
2024-10-11 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 123 |
2024-10-10 | $36.28 | $36.33 | $36.28 | $36.33 | $36.33 | 385 |
2024-10-09 | $36.22 | $36.40 | $36.20 | $36.38 | $36.38 | 28,452 |
2024-10-08 | $36.18 | $36.28 | $36.17 | $36.28 | $36.28 | 2,096 |
2024-10-07 | $36.31 | $36.31 | $36.15 | $36.15 | $36.15 | 2,099 |
2024-10-04 | $36.44 | $36.44 | $36.31 | $36.37 | $36.37 | 650 |
2024-10-03 | $36.22 | $36.24 | $36.15 | $36.15 | $36.15 | 473 |
2024-10-02 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 154 |
2024-10-01 | $36.43 | $36.44 | $36.42 | $36.44 | $36.30 | 1,275 |
2024-09-30 | $36.64 | $36.64 | $36.64 | $36.64 | $36.51 | 197 |
2024-09-27 | $36.81 | $36.81 | $36.65 | $36.65 | $36.51 | 1,101 |
2024-09-26 | $36.71 | $36.71 | $36.67 | $36.69 | $36.56 | 674 |
2024-09-25 | $36.41 | $36.41 | $36.35 | $36.35 | $36.21 | 2,731 |
2024-09-24 | $36.35 | $36.50 | $36.35 | $36.50 | $36.36 | 769 |
2024-09-23 | $36.21 | $36.32 | $36.21 | $36.31 | $36.17 | 2,708 |
2024-09-20 | $36.24 | $36.24 | $36.23 | $36.23 | $36.23 | 192 |
2024-09-19 | $36.44 | $36.44 | $36.35 | $36.35 | $36.35 | 280 |
2024-09-18 | $35.85 | $35.85 | $35.82 | $35.85 | $35.85 | 1,098 |
2024-09-17 | $35.95 | $36.06 | $35.88 | $35.91 | $35.91 | 1,982 |
2024-09-16 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 152 |
2024-09-13 | $35.78 | $35.82 | $35.78 | $35.82 | $35.82 | 1,794 |
2024-09-12 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 20 |
2024-09-11 | $34.88 | $35.41 | $34.87 | $35.41 | $35.41 | 2,797 |
2024-09-10 | $35.22 | $35.22 | $35.03 | $35.16 | $35.16 | 1,013 |
2024-09-09 | $35.07 | $35.08 | $35.07 | $35.08 | $35.08 | 1,634 |
2024-09-06 | $35.00 | $35.00 | $34.77 | $34.77 | $34.77 | 299 |
2024-09-05 | $35.38 | $35.38 | $35.16 | $35.23 | $35.23 | 1,213 |
2024-09-04 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 304 |
2024-09-03 | $35.78 | $35.78 | $35.31 | $35.31 | $35.31 | 2,081 |
2024-08-30 | $35.78 | $35.89 | $35.78 | $35.89 | $35.89 | 168 |
2024-08-29 | $35.85 | $35.87 | $35.68 | $35.68 | $35.68 | 978 |
2024-08-28 | $35.71 | $35.71 | $35.67 | $35.67 | $35.67 | 328 |
2024-08-27 | $35.75 | $35.81 | $35.75 | $35.81 | $35.81 | 469 |
2024-08-26 | $36.00 | $36.00 | $35.76 | $35.76 | $35.76 | 3,614 |
2024-08-23 | $35.81 | $35.89 | $35.81 | $35.89 | $35.89 | 216 |
2024-08-22 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 54 |
2024-08-21 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 513 |
2024-08-20 | $35.57 | $35.57 | $35.48 | $35.51 | $35.51 | 3,483 |
2024-08-19 | $35.44 | $35.59 | $35.36 | $35.59 | $35.59 | 1,413 |
2024-08-16 | $35.22 | $35.29 | $35.22 | $35.29 | $35.29 | 1,637 |
2024-08-15 | $35.15 | $35.15 | $35.13 | $35.15 | $35.15 | 3,577 |
2024-08-14 | $34.80 | $34.80 | $34.74 | $34.74 | $34.74 | 425 |
2024-08-13 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 314 |
2024-08-12 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 96 |
2024-08-09 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 84 |
2024-08-08 | $33.95 | $34.08 | $33.95 | $34.04 | $34.04 | 1,077 |
2024-08-07 | $34.09 | $34.09 | $33.50 | $33.50 | $33.50 | 1,969 |
2024-08-06 | $33.57 | $33.76 | $33.57 | $33.65 | $33.65 | 1,289 |
2024-08-05 | $33.57 | $33.58 | $33.44 | $33.44 | $33.44 | 10,590 |
2024-08-02 | $34.05 | $34.23 | $34.05 | $34.23 | $34.23 | 1,363 |
2024-08-01 | $34.63 | $34.65 | $34.63 | $34.65 | $34.65 | 218 |
2024-07-31 | $35.13 | $35.15 | $35.13 | $35.15 | $35.15 | 293 |
2024-07-30 | $34.59 | $34.71 | $34.59 | $34.63 | $34.63 | 3,395 |
2024-07-29 | $34.76 | $34.76 | $34.73 | $34.73 | $34.73 | 338 |
2024-07-26 | $34.78 | $34.78 | $34.72 | $34.72 | $34.72 | 437 |
2024-07-25 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 10 |
2024-07-24 | $34.74 | $34.77 | $34.46 | $34.46 | $34.46 | 2,165 |
2024-07-23 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 97 |
2024-07-22 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 238 |
2024-07-19 | $35.00 | $35.02 | $34.78 | $34.81 | $34.81 | 10,594 |
2024-07-18 | $35.46 | $35.46 | $34.94 | $35.03 | $35.03 | 4,496 |
2024-07-17 | $35.46 | $35.46 | $35.30 | $35.30 | $35.30 | 4,703 |
2024-07-16 | $35.51 | $35.70 | $35.51 | $35.70 | $35.70 | 764 |
2024-07-15 | $35.59 | $35.59 | $35.43 | $35.43 | $35.43 | 1,165 |
2024-07-12 | $35.49 | $35.50 | $35.49 | $35.50 | $35.50 | 513 |
2024-07-11 | $35.30 | $35.30 | $35.26 | $35.27 | $35.27 | 4,189 |
2024-07-10 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 342 |
2024-07-09 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 124 |
2024-07-08 | $35.06 | $35.06 | $35.00 | $35.00 | $35.00 | 2,177 |
2024-07-05 | $34.97 | $35.00 | $34.97 | $35.00 | $35.00 | 414 |
2024-07-03 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 88 |
2024-07-02 | $34.47 | $34.57 | $34.47 | $34.57 | $34.57 | 441 |
2024-07-01 | $34.81 | $34.81 | $34.62 | $34.67 | $34.43 | 1,487 |
2024-06-28 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 28 |
2024-06-27 | $34.73 | $34.74 | $34.73 | $34.74 | $34.74 | 266 |
2024-06-26 | $34.63 | $34.69 | $34.62 | $34.69 | $34.69 | 1,716 |
2024-06-25 | $34.67 | $34.73 | $34.67 | $34.73 | $34.73 | 1,096 |
2024-06-24 | $34.76 | $34.76 | $34.68 | $34.68 | $34.68 | 264 |
2024-06-21 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 75 |
2024-06-20 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 113 |
2024-06-18 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 131 |
2024-06-17 | $34.68 | $34.73 | $34.68 | $34.68 | $34.68 | 1,177 |
2024-06-14 | $34.46 | $34.50 | $34.46 | $34.50 | $34.50 | 1,586 |
2024-06-13 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 223 |
2024-06-12 | $34.76 | $34.76 | $34.63 | $34.67 | $34.67 | 539 |
2024-06-11 | $34.18 | $34.32 | $34.15 | $34.32 | $34.32 | 2,167 |
2024-06-10 | $34.27 | $34.37 | $34.27 | $34.35 | $34.35 | 884 |
2024-06-07 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 307 |
2024-06-06 | $34.40 | $34.48 | $34.40 | $34.48 | $34.48 | 738 |
2024-06-05 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 179 |
2024-06-04 | $34.15 | $34.16 | $34.13 | $34.13 | $34.13 | 545 |
2024-06-03 | $34.09 | $34.13 | $34.09 | $34.13 | $34.13 | 285 |
2024-05-31 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 316 |
2024-05-30 | $33.99 | $33.99 | $33.83 | $33.88 | $33.88 | 1,126 |
2024-05-29 | $33.95 | $33.96 | $33.91 | $33.91 | $33.91 | 1,535 |
2024-05-28 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 122 |
2024-05-24 | $34.25 | $34.25 | $34.24 | $34.24 | $34.24 | 420 |
2024-05-23 | $34.37 | $34.37 | $34.05 | $34.05 | $34.05 | 197 |
2024-05-22 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 232 |
2024-05-21 | $34.39 | $34.40 | $34.39 | $34.40 | $34.40 | 1,967 |
2024-05-20 | $34.41 | $34.42 | $34.39 | $34.39 | $34.39 | 699 |
2024-05-17 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 8 |
2024-05-16 | $34.40 | $34.40 | $34.39 | $34.39 | $34.39 | 330 |
2024-05-15 | $34.29 | $34.44 | $34.29 | $34.44 | $34.44 | 4,594 |
2024-05-14 | $34.01 | $34.12 | $34.01 | $34.12 | $34.12 | 183 |
2024-05-13 | $33.96 | $33.96 | $33.93 | $33.93 | $33.93 | 249 |
2024-05-10 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 162 |
2024-05-09 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 55 |
2024-05-08 | $33.65 | $33.69 | $33.65 | $33.69 | $33.69 | 382 |
2024-05-07 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 203 |
2024-05-06 | $33.65 | $33.66 | $33.65 | $33.66 | $33.66 | 529 |
2024-05-03 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 90 |
2024-05-02 | $32.82 | $33.06 | $32.82 | $33.06 | $33.06 | 436 |
2024-05-01 | $32.85 | $32.85 | $32.75 | $32.75 | $32.75 | 294 |
2024-04-30 | $33.02 | $33.13 | $32.79 | $32.79 | $32.79 | 1,212 |
2024-04-29 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 9 |
2024-04-26 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 269 |
2024-04-25 | $32.83 | $32.83 | $32.81 | $32.81 | $32.81 | 240 |
2024-04-24 | $33.00 | $33.00 | $32.86 | $32.93 | $32.93 | 437 |
2024-04-23 | $32.62 | $32.93 | $32.62 | $32.93 | $32.93 | 1,959 |
2024-04-22 | $32.45 | $32.60 | $32.45 | $32.60 | $32.60 | 1,356 |
2024-04-19 | $32.31 | $32.35 | $32.31 | $32.35 | $32.35 | 1,384 |
2024-04-18 | $32.61 | $32.61 | $32.48 | $32.48 | $32.48 | 1,086 |
2024-04-17 | $32.61 | $32.61 | $32.57 | $32.57 | $32.57 | 766 |
2024-04-16 | $32.65 | $32.75 | $32.64 | $32.64 | $32.64 | 704 |
2024-04-15 | $33.39 | $33.39 | $32.79 | $32.79 | $32.79 | 1,804 |
2024-04-12 | $33.21 | $33.21 | $33.07 | $33.08 | $33.08 | 725 |
2024-04-11 | $33.28 | $33.52 | $33.28 | $33.52 | $33.52 | 208 |
2024-04-10 | $33.36 | $33.37 | $33.32 | $33.37 | $33.37 | 821 |
2024-04-09 | $33.74 | $33.76 | $33.55 | $33.76 | $33.76 | 9,841 |
2024-04-08 | $33.61 | $33.73 | $33.61 | $33.69 | $33.69 | 1,489 |
2024-04-05 | $33.55 | $33.65 | $33.55 | $33.65 | $33.65 | 7,274 |
2024-04-04 | $33.47 | $33.47 | $33.46 | $33.46 | $33.46 | 482 |
2024-04-03 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 158 |
2024-04-02 | $33.59 | $33.65 | $33.59 | $33.65 | $33.65 | 609 |
2024-04-01 | $33.89 | $33.95 | $33.89 | $33.95 | $33.84 | 1,299 |
2024-03-28 | $34.11 | $34.11 | $34.08 | $34.08 | $34.08 | 257 |
2024-03-27 | $33.93 | $34.05 | $33.92 | $34.05 | $34.05 | 738 |
2024-03-26 | $33.85 | $33.85 | $33.83 | $33.83 | $33.83 | 220 |
2024-03-25 | $33.90 | $33.90 | $33.85 | $33.85 | $33.85 | 128 |
2024-03-22 | $33.95 | $33.95 | $33.94 | $33.94 | $33.94 | 447 |
2024-03-21 | $34.00 | $34.00 | $33.97 | $33.97 | $33.97 | 632 |
2024-03-20 | $33.88 | $33.88 | $33.87 | $33.87 | $33.87 | 240 |
2024-03-19 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 205 |
2024-03-18 | $33.56 | $33.56 | $33.46 | $33.46 | $33.46 | 815 |
2024-03-15 | $33.41 | $33.41 | $33.35 | $33.36 | $33.36 | 1,122 |
2024-03-14 | $33.67 | $33.67 | $33.48 | $33.48 | $33.48 | 735 |
2024-03-13 | $33.80 | $33.80 | $33.65 | $33.68 | $33.68 | 2,729 |
2024-03-12 | $33.60 | $33.73 | $33.56 | $33.73 | $33.73 | 8,668 |
2024-03-11 | $33.56 | $33.56 | $33.46 | $33.46 | $33.46 | 232 |
2024-03-08 | $33.67 | $33.68 | $33.54 | $33.54 | $33.54 | 3,381 |
2024-03-07 | $33.50 | $33.68 | $33.50 | $33.68 | $33.68 | 2,494 |
2024-03-06 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 517 |
2024-03-05 | $33.36 | $33.36 | $33.10 | $33.16 | $33.16 | 8,073 |
2024-03-04 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 43 |
2024-03-01 | $33.38 | $33.43 | $33.38 | $33.42 | $33.42 | 741 |
2024-02-29 | $33.13 | $33.18 | $33.13 | $33.18 | $33.18 | 249 |
2024-02-28 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 16 |
2024-02-27 | $33.10 | $33.11 | $33.10 | $33.11 | $33.11 | 386 |
2024-02-26 | $33.06 | $33.08 | $33.05 | $33.05 | $33.05 | 3,568 |
2024-02-23 | $33.20 | $33.20 | $33.15 | $33.15 | $33.15 | 1,249 |
2024-02-22 | $32.99 | $33.11 | $32.98 | $33.11 | $33.11 | 5,161 |
2024-02-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 352 |
2024-02-20 | $32.73 | $32.73 | $32.59 | $32.67 | $32.67 | 35,723 |
2024-02-16 | $32.79 | $32.86 | $32.71 | $32.74 | $32.74 | 41,257 |
2024-02-15 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 329 |
2024-02-14 | $32.47 | $32.60 | $32.47 | $32.60 | $32.60 | 1,700 |
2024-02-13 | $32.31 | $32.31 | $32.15 | $32.28 | $32.28 | 845 |
2024-02-12 | $32.75 | $32.84 | $32.74 | $32.77 | $32.77 | 5,280 |
2024-02-09 | $32.64 | $32.73 | $32.64 | $32.72 | $32.72 | 1,930 |
2024-02-08 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 149 |
2024-02-07 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 116 |
2024-02-06 | $32.37 | $32.46 | $32.37 | $32.46 | $32.46 | 808 |
2024-02-05 | $32.42 | $32.42 | $32.33 | $32.33 | $32.33 | 785 |
2024-02-02 | $32.33 | $32.49 | $32.33 | $32.44 | $32.44 | 4,558 |
2024-02-01 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 211 |
2024-01-31 | $32.34 | $32.34 | $32.09 | $32.09 | $32.09 | 341 |
2024-01-30 | $32.28 | $32.38 | $32.28 | $32.38 | $32.38 | 366 |
2024-01-29 | $32.23 | $32.45 | $32.23 | $32.45 | $32.45 | 1,014 |
2024-01-26 | $32.23 | $32.23 | $32.20 | $32.21 | $32.21 | 3,325 |
2024-01-25 | $32.17 | $32.21 | $32.11 | $32.21 | $32.21 | 941 |
2024-01-24 | $32.38 | $32.38 | $32.09 | $32.09 | $32.09 | 1,709 |
2024-01-23 | $31.99 | $32.02 | $31.99 | $32.02 | $32.02 | 489 |
2024-01-22 | $32.08 | $32.08 | $31.98 | $31.99 | $31.99 | 4,604 |
2024-01-19 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 214 |
2024-01-18 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 55 |
2024-01-17 | $31.42 | $31.46 | $31.36 | $31.46 | $31.46 | 998 |
2024-01-16 | $31.85 | $31.85 | $31.60 | $31.66 | $31.66 | 2,154 |
2024-01-12 | $31.92 | $31.96 | $31.90 | $31.92 | $31.92 | 7,193 |
2024-01-11 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 348 |
2024-01-10 | $31.82 | $31.87 | $31.82 | $31.85 | $31.85 | 677 |
2024-01-09 | $31.70 | $31.74 | $31.70 | $31.74 | $31.74 | 812 |
2024-01-08 | $31.70 | $31.85 | $31.70 | $31.85 | $31.85 | 5,505 |
2024-01-05 | $31.68 | $31.68 | $31.50 | $31.50 | $31.50 | 9,960 |
2024-01-04 | $31.60 | $31.60 | $31.50 | $31.50 | $31.50 | 658 |
2024-01-03 | $31.59 | $31.63 | $31.58 | $31.58 | $31.58 | 1,387 |
2024-01-02 | $31.90 | $31.90 | $31.79 | $31.80 | $31.80 | 2,138 |
2023-12-29 | $32.03 | $32.06 | $32.03 | $32.06 | $32.06 | 359 |
2023-12-28 | $32.17 | $32.17 | $32.14 | $32.14 | $32.14 | 138 |
2023-12-27 | $32.12 | $32.13 | $32.12 | $32.13 | $32.13 | 596 |
2023-12-26 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 45 |
2023-12-22 | $31.82 | $31.88 | $31.82 | $31.88 | $31.88 | 255 |
2023-12-21 | $31.93 | $32.10 | $31.93 | $32.10 | $31.85 | 697 |
2023-12-20 | $31.83 | $31.83 | $31.80 | $31.80 | $31.55 | 207 |
2023-12-19 | $32.07 | $32.11 | $32.07 | $32.10 | $31.85 | 1,554 |
2023-12-18 | $31.92 | $31.92 | $31.92 | $31.92 | $31.67 | 74 |
2023-12-15 | $31.95 | $31.95 | $31.86 | $31.86 | $31.61 | 560 |
2023-12-14 | $31.99 | $31.99 | $31.93 | $31.93 | $31.68 | 1,555 |
2023-12-13 | $31.21 | $31.71 | $31.21 | $31.70 | $31.45 | 9,212 |
2023-12-12 | $31.17 | $31.26 | $31.15 | $31.26 | $31.01 | 6,177 |
2023-12-11 | $31.18 | $31.18 | $31.18 | $31.18 | $30.94 | 95 |
2023-12-08 | $31.02 | $31.09 | $31.02 | $31.09 | $31.09 | 1,004 |
2023-12-07 | $30.99 | $31.05 | $30.99 | $31.05 | $31.05 | 416 |
2023-12-06 | $31.02 | $31.03 | $30.87 | $30.87 | $30.87 | 1,550 |
2023-12-05 | $30.91 | $30.93 | $30.90 | $30.91 | $30.91 | 13,593 |
2023-12-04 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 48 |
2023-12-01 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 152 |
2023-11-30 | $31.00 | $31.00 | $30.78 | $30.81 | $30.81 | 4,438 |
2023-11-29 | $30.82 | $30.83 | $30.78 | $30.78 | $30.78 | 2,378 |
2023-11-28 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 6 |
2023-11-27 | $30.68 | $30.68 | $30.67 | $30.68 | $30.68 | 467 |
2023-11-24 | $30.67 | $30.70 | $30.67 | $30.70 | $30.70 | 371 |
2023-11-22 | $30.65 | $30.68 | $30.65 | $30.68 | $30.68 | 3,649 |
2023-11-21 | $30.56 | $30.57 | $30.56 | $30.57 | $30.57 | 3,276 |
2023-11-20 | $30.58 | $30.65 | $30.56 | $30.65 | $30.65 | 1,734 |
2023-11-17 | $30.44 | $30.47 | $30.44 | $30.47 | $30.47 | 1,527 |
2023-11-16 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 95 |
2023-11-15 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 39 |
2023-11-14 | $30.05 | $30.31 | $30.05 | $30.31 | $30.31 | 2,532 |
2023-11-13 | $29.54 | $29.68 | $29.54 | $29.68 | $29.68 | 403 |
2023-11-10 | $29.52 | $29.68 | $29.52 | $29.68 | $29.68 | 2,369 |
2023-11-09 | $29.62 | $29.62 | $29.39 | $29.39 | $29.39 | 1,934 |
2023-11-08 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 203 |
2023-11-07 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 139 |
2023-11-06 | $29.58 | $29.58 | $29.53 | $29.55 | $29.55 | 562 |
2023-11-03 | $29.57 | $29.59 | $29.57 | $29.59 | $29.59 | 438 |
2023-11-02 | $29.17 | $29.27 | $29.17 | $29.27 | $29.27 | 299 |
2023-11-01 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 64 |
2023-10-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 39 |
2023-10-30 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 5 |
2023-10-27 | $28.30 | $28.30 | $28.10 | $28.13 | $28.13 | 560 |
2023-10-26 | $28.24 | $28.26 | $28.24 | $28.24 | $28.24 | 525 |
2023-10-25 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 61 |
2023-10-24 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 7 |
2023-10-23 | $28.68 | $28.68 | $28.55 | $28.55 | $28.55 | 2,092 |
2023-10-20 | $29.16 | $29.16 | $28.58 | $28.58 | $28.58 | 3,040 |
2023-10-19 | $29.01 | $29.01 | $28.84 | $28.84 | $28.84 | 834 |
2023-10-18 | $29.06 | $29.07 | $29.06 | $29.07 | $29.07 | 1,791 |
2023-10-17 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 188 |
2023-10-16 | $29.48 | $29.52 | $29.48 | $29.52 | $29.52 | 1,407 |
2023-10-13 | $29.28 | $29.28 | $29.26 | $29.28 | $29.28 | 3,153 |
2023-10-12 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 41 |
2023-10-11 | $29.65 | $29.67 | $29.65 | $29.67 | $29.67 | 377 |
2023-10-10 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 19 |
2023-10-09 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 105 |
2023-10-06 | $28.74 | $29.26 | $28.74 | $29.19 | $29.19 | 425 |
2023-10-05 | $28.85 | $28.93 | $28.85 | $28.93 | $28.93 | 2,532 |
2023-10-04 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 50 |
2023-10-03 | $28.79 | $28.79 | $28.72 | $28.72 | $28.72 | 584 |
2023-10-02 | $29.34 | $29.34 | $29.13 | $29.21 | $29.09 | 1,106 |
2023-09-29 | $29.39 | $29.45 | $29.38 | $29.38 | $29.26 | 388 |
2023-09-28 | $29.29 | $29.44 | $29.29 | $29.44 | $29.32 | 663 |
2023-09-27 | $29.27 | $29.27 | $29.27 | $29.27 | $29.16 | 84 |
2023-09-26 | $29.30 | $29.30 | $29.30 | $29.30 | $29.18 | 7 |
2023-09-25 | $29.46 | $29.63 | $29.46 | $29.63 | $29.51 | 1,028 |
2023-09-22 | $29.78 | $29.78 | $29.63 | $29.66 | $29.54 | 585 |
2023-09-21 | $29.65 | $29.65 | $29.65 | $29.65 | $29.53 | 88 |
2023-09-20 | $30.25 | $30.25 | $30.10 | $30.10 | $29.98 | 1,324 |
2023-09-19 | $30.26 | $30.27 | $30.20 | $30.24 | $30.12 | 4,309 |
2023-09-18 | $30.32 | $30.32 | $30.32 | $30.32 | $30.20 | 60 |
2023-09-15 | $30.34 | $30.34 | $30.34 | $30.34 | $30.22 | 18 |
2023-09-14 | $30.57 | $30.58 | $30.57 | $30.58 | $30.45 | 377 |
2023-09-13 | $30.37 | $30.37 | $30.30 | $30.35 | $30.23 | 1,134 |
2023-09-12 | $30.44 | $30.44 | $30.37 | $30.37 | $30.25 | 4,088 |
2023-09-11 | $30.48 | $30.48 | $30.48 | $30.48 | $30.36 | 28 |
2023-09-08 | $30.36 | $30.36 | $30.30 | $30.30 | $30.18 | 286 |
2023-09-07 | $30.27 | $30.27 | $30.27 | $30.27 | $30.15 | 1,889 |
2023-09-06 | $30.28 | $30.36 | $30.28 | $30.36 | $30.24 | 4,447 |
2023-09-05 | $30.70 | $30.70 | $30.53 | $30.53 | $30.41 | 3,177 |
2023-09-01 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 145 |
2023-08-31 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 72 |
2023-08-30 | $30.75 | $30.75 | $30.72 | $30.72 | $30.72 | 491 |
2023-08-29 | $30.62 | $30.67 | $30.62 | $30.67 | $30.67 | 727 |
2023-08-28 | $30.23 | $30.29 | $30.23 | $30.29 | $30.29 | 223 |
2023-08-25 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 32 |
2023-08-24 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 6 |
2023-08-23 | $30.14 | $30.26 | $30.14 | $30.24 | $30.24 | 598 |
2023-08-22 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 49 |
2023-08-21 | $29.88 | $30.00 | $29.87 | $29.98 | $29.98 | 1,728 |
2023-08-18 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 35 |
2023-08-17 | $30.07 | $30.07 | $29.90 | $29.91 | $29.91 | 1,347 |
2023-08-16 | $30.25 | $30.25 | $30.07 | $30.07 | $30.07 | 508 |
2023-08-15 | $30.51 | $30.51 | $30.29 | $30.30 | $30.30 | 7,322 |
2023-08-14 | $30.48 | $30.56 | $30.48 | $30.56 | $30.56 | 743 |
2023-08-11 | $30.50 | $30.52 | $30.50 | $30.52 | $30.52 | 369 |
2023-08-10 | $30.97 | $31.00 | $30.66 | $30.66 | $30.66 | 8,480 |
2023-08-09 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 136 |
2023-08-08 | $30.61 | $30.75 | $30.61 | $30.75 | $30.75 | 118 |
2023-08-07 | $30.84 | $30.88 | $30.84 | $30.88 | $30.88 | 711 |
2023-08-04 | $30.81 | $30.81 | $30.70 | $30.70 | $30.70 | 288 |
2023-08-03 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 50 |
2023-08-02 | $30.90 | $30.90 | $30.82 | $30.82 | $30.82 | 313 |
2023-08-01 | $31.32 | $31.32 | $31.19 | $31.25 | $31.25 | 3,872 |
2023-07-31 | $31.41 | $31.41 | $31.38 | $31.41 | $31.41 | 1,966 |
2023-07-28 | $31.38 | $31.39 | $31.38 | $31.39 | $31.39 | 758 |
2023-07-27 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 30 |
2023-07-26 | $31.27 | $31.30 | $31.27 | $31.30 | $31.30 | 1,779 |
2023-07-25 | $31.25 | $31.28 | $31.25 | $31.26 | $31.26 | 3,552 |
2023-07-24 | $31.18 | $31.22 | $31.18 | $31.18 | $31.18 | 3,144 |
2023-07-21 | $31.27 | $31.27 | $31.11 | $31.12 | $31.12 | 2,469 |
2023-07-20 | $31.18 | $31.18 | $31.07 | $31.10 | $31.10 | 994 |
2023-07-19 | $31.28 | $31.37 | $31.28 | $31.34 | $31.34 | 6,555 |
2023-07-18 | $31.26 | $31.27 | $31.26 | $31.27 | $31.27 | 283 |
2023-07-17 | $31.15 | $31.15 | $31.11 | $31.11 | $31.11 | 1,600 |
2023-07-14 | $31.06 | $31.06 | $31.01 | $31.01 | $31.01 | 724 |
2023-07-13 | $31.14 | $31.14 | $31.13 | $31.13 | $31.13 | 270 |
2023-07-12 | $30.81 | $30.86 | $30.81 | $30.81 | $30.81 | 1,360 |
2023-07-11 | $30.39 | $30.48 | $30.39 | $30.48 | $30.48 | 353 |
2023-07-10 | $30.18 | $30.25 | $30.18 | $30.25 | $30.25 | 145 |
2023-07-07 | $30.11 | $30.29 | $30.11 | $30.16 | $30.16 | 4,349 |
2023-07-06 | $30.09 | $30.11 | $29.99 | $30.11 | $30.11 | 2,059 |
2023-07-05 | $30.49 | $30.49 | $30.44 | $30.44 | $30.44 | 135 |
2023-07-03 | $30.69 | $30.81 | $30.69 | $30.81 | $30.59 | 348 |
2023-06-30 | $30.78 | $30.78 | $30.78 | $30.78 | $30.56 | 9 |
2023-06-29 | $31.65 | $31.65 | $30.40 | $30.47 | $30.25 | 13,671 |
2023-06-28 | $30.41 | $30.46 | $30.41 | $30.46 | $30.24 | 502 |
2023-06-27 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 87 |
2023-06-26 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 57 |
2023-06-23 | $30.26 | $30.28 | $30.24 | $30.24 | $30.24 | 514 |
2023-06-22 | $30.49 | $30.49 | $30.46 | $30.46 | $30.46 | 184 |
2023-06-21 | $30.58 | $30.58 | $30.51 | $30.51 | $30.51 | 378 |
2023-06-20 | $30.86 | $30.86 | $30.54 | $30.61 | $30.61 | 3,290 |
2023-06-16 | $30.87 | $30.87 | $30.80 | $30.80 | $30.80 | 1,245 |
2023-06-15 | $30.90 | $30.90 | $30.89 | $30.89 | $30.89 | 365 |
2023-06-14 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 30 |
2023-06-13 | $30.50 | $30.59 | $30.50 | $30.54 | $30.54 | 801 |
2023-06-12 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 109 |
2023-06-09 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 2,482 |
2023-06-08 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 70 |
2023-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 56 |
2023-06-06 | $30.09 | $30.15 | $30.09 | $30.15 | $30.15 | 5,975 |
2023-06-05 | $30.02 | $30.04 | $29.99 | $29.99 | $29.99 | 1,022 |
2023-06-02 | $29.98 | $30.07 | $29.98 | $30.07 | $30.07 | 808 |
2023-06-01 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 245 |
2023-05-31 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 76 |
2023-05-30 | $29.68 | $29.68 | $29.49 | $29.55 | $29.55 | 826 |
2023-05-26 | $29.58 | $29.63 | $29.58 | $29.62 | $29.62 | 3,570 |
2023-05-25 | $29.29 | $29.33 | $29.25 | $29.31 | $29.31 | 1,055 |
2023-05-24 | $29.41 | $29.41 | $29.23 | $29.23 | $29.23 | 338 |
2023-05-23 | $29.61 | $29.61 | $29.47 | $29.47 | $29.47 | 111 |
2023-05-22 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 80 |
2023-05-19 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 273 |
2023-05-18 | $29.62 | $29.73 | $29.62 | $29.73 | $29.73 | 2,619 |
2023-05-17 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 18 |
2023-05-16 | $29.45 | $29.45 | $29.40 | $29.40 | $29.40 | 187 |
2023-05-15 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 341 |
2023-05-12 | $29.37 | $29.46 | $29.37 | $29.46 | $29.46 | 1,175 |
2023-05-11 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 175 |
2023-05-10 | $29.55 | $29.60 | $29.54 | $29.60 | $29.60 | 713 |
2023-05-09 | $29.53 | $29.53 | $29.51 | $29.51 | $29.51 | 610 |
2023-05-08 | $29.62 | $29.62 | $29.61 | $29.61 | $29.61 | 856 |
2023-05-05 | $29.51 | $29.63 | $29.50 | $29.63 | $29.63 | 2,841 |
2023-05-04 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 403 |
2023-05-03 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 113 |
2023-05-02 | $29.40 | $29.43 | $29.40 | $29.43 | $29.43 | 258 |
2023-05-01 | $29.63 | $29.64 | $29.63 | $29.64 | $29.64 | 951 |
2023-04-28 | $29.55 | $29.71 | $29.55 | $29.71 | $29.71 | 183 |
2023-04-27 | $29.49 | $29.54 | $29.49 | $29.54 | $29.54 | 290 |
2023-04-26 | $29.19 | $29.19 | $29.16 | $29.16 | $29.16 | 1,172 |
2023-04-25 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 89 |
2023-04-24 | $29.57 | $29.60 | $29.57 | $29.60 | $29.60 | 822 |
2023-04-21 | $29.49 | $29.57 | $29.49 | $29.57 | $29.57 | 313 |
2023-04-20 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 3 |
2023-04-19 | $29.64 | $29.66 | $29.56 | $29.62 | $29.62 | 8,152 |
2023-04-18 | $29.77 | $29.77 | $29.62 | $29.69 | $29.69 | 9,066 |
2023-04-17 | $29.56 | $29.66 | $29.56 | $29.66 | $29.66 | 1,852 |
2023-04-14 | $29.61 | $29.62 | $29.60 | $29.60 | $29.60 | 495 |
2023-04-13 | $29.60 | $29.70 | $29.60 | $29.70 | $29.70 | 348 |
2023-04-12 | $29.57 | $29.57 | $29.38 | $29.38 | $29.38 | 1,457 |
2023-04-11 | $29.46 | $29.46 | $29.43 | $29.43 | $29.43 | 571 |
2023-04-10 | $29.15 | $29.38 | $29.15 | $29.38 | $29.38 | 3,441 |
2023-04-06 | $29.28 | $29.40 | $29.28 | $29.40 | $29.40 | 142 |
2023-04-05 | $29.41 | $29.41 | $29.32 | $29.32 | $29.32 | 835 |
2023-04-04 | $29.50 | $29.50 | $29.42 | $29.42 | $29.42 | 461 |
2023-04-03 | $29.54 | $29.65 | $29.54 | $29.65 | $29.53 | 439 |
2023-03-31 | $29.46 | $29.53 | $29.46 | $29.53 | $29.41 | 631 |
2023-03-30 | $29.25 | $29.25 | $29.24 | $29.24 | $29.12 | 230 |
2023-03-29 | $28.98 | $29.06 | $28.96 | $29.06 | $28.94 | 550 |
2023-03-28 | $28.70 | $28.76 | $28.70 | $28.76 | $28.64 | 204 |
2023-03-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.63 | 139 |
2023-03-24 | $28.69 | $28.69 | $28.69 | $28.69 | $28.57 | 8 |
2023-03-23 | $28.68 | $28.68 | $28.68 | $28.68 | $28.56 | 39 |
2023-03-22 | $28.83 | $28.83 | $28.62 | $28.62 | $28.50 | 1,519 |
2023-03-21 | $28.77 | $28.80 | $28.77 | $28.80 | $28.68 | 842 |
2023-03-20 | $28.52 | $28.52 | $28.46 | $28.49 | $28.37 | 989 |
2023-03-17 | $28.29 | $28.29 | $28.29 | $28.29 | $28.17 | 7 |
2023-03-16 | $28.51 | $28.51 | $28.51 | $28.51 | $28.39 | 15 |
2023-03-15 | $27.97 | $28.15 | $27.97 | $28.12 | $28.00 | 1,369 |
2023-03-14 | $28.43 | $28.43 | $28.43 | $28.43 | $28.31 | 59 |
2023-03-13 | $28.17 | $28.17 | $28.17 | $28.17 | $28.06 | 25 |
2023-03-10 | $28.49 | $28.49 | $28.21 | $28.21 | $28.09 | 1,240 |
2023-03-09 | $28.70 | $28.70 | $28.48 | $28.48 | $28.37 | 216 |
2023-03-08 | $28.84 | $28.84 | $28.84 | $28.84 | $28.73 | 124 |
2023-03-07 | $29.09 | $29.09 | $28.77 | $28.80 | $28.68 | 416 |
2023-03-06 | $29.22 | $29.22 | $29.17 | $29.17 | $29.05 | 397 |
2023-03-03 | $29.22 | $29.22 | $29.22 | $29.22 | $29.10 | 378 |
2023-03-02 | $28.84 | $28.84 | $28.84 | $28.84 | $28.72 | 74 |
2023-03-01 | $28.73 | $28.73 | $28.73 | $28.73 | $28.61 | 159 |
2023-02-28 | $28.84 | $28.85 | $28.76 | $28.76 | $28.64 | 635 |
2023-02-27 | $29.00 | $29.00 | $28.84 | $28.84 | $28.72 | 650 |
2023-02-24 | $28.66 | $28.71 | $28.66 | $28.70 | $28.58 | 1,994 |
2023-02-23 | $29.04 | $29.04 | $28.86 | $29.04 | $28.92 | 310 |
2023-02-22 | $28.93 | $28.93 | $28.87 | $28.87 | $28.75 | 1,768 |
2023-02-21 | $28.93 | $28.93 | $28.93 | $28.93 | $28.81 | 216 |
2023-02-17 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 39 |
2023-02-16 | $29.53 | $29.53 | $29.45 | $29.45 | $29.45 | 1,099 |
2023-02-15 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 94 |
2023-02-14 | $29.80 | $29.80 | $29.71 | $29.71 | $29.71 | 297 |
2023-02-13 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 66 |
2023-02-10 | $29.33 | $29.42 | $29.31 | $29.42 | $29.42 | 873 |
2023-02-09 | $29.69 | $29.71 | $29.47 | $29.47 | $29.47 | 2,498 |
2023-02-08 | $29.66 | $29.66 | $29.65 | $29.65 | $29.65 | 393 |
2023-02-07 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 126 |
2023-02-06 | $29.68 | $29.68 | $29.56 | $29.59 | $29.59 | 312 |
2023-02-03 | $30.00 | $30.02 | $29.83 | $29.84 | $29.84 | 1,165 |
2023-02-02 | $30.16 | $30.16 | $30.10 | $30.14 | $30.14 | 582 |
2023-02-01 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 42 |
2023-01-31 | $29.35 | $29.62 | $29.35 | $29.62 | $29.62 | 14,607 |
2023-01-30 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 212 |
2023-01-27 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 210 |
2023-01-26 | $29.59 | $29.60 | $29.46 | $29.60 | $29.60 | 1,945 |
2023-01-25 | $29.42 | $29.43 | $29.42 | $29.43 | $29.43 | 380 |
2023-01-24 | $29.35 | $29.44 | $29.35 | $29.40 | $29.40 | 1,186 |
2023-01-23 | $29.26 | $29.40 | $29.20 | $29.39 | $29.39 | 2,706 |
2023-01-20 | $28.94 | $29.17 | $28.83 | $29.17 | $29.17 | 5,680 |
2023-01-19 | $28.85 | $28.89 | $28.84 | $28.84 | $28.84 | 1,660 |
2023-01-18 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 121 |
2023-01-17 | $29.21 | $29.23 | $29.18 | $29.18 | $29.18 | 1,671 |
2023-01-13 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 36 |
2023-01-12 | $28.99 | $29.13 | $28.98 | $29.13 | $29.13 | 42,210 |
2023-01-11 | $28.68 | $28.91 | $28.68 | $28.91 | $28.91 | 10,944 |
2023-01-10 | $28.39 | $28.62 | $28.37 | $28.62 | $28.62 | 1,463 |
2023-01-09 | $28.56 | $28.71 | $28.49 | $28.49 | $28.49 | 2,476 |
2023-01-06 | $27.86 | $28.44 | $27.86 | $28.42 | $28.42 | 5,336 |
2023-01-05 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 268 |
2023-01-04 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 161 |
2023-01-03 | $27.89 | $27.89 | $27.68 | $27.78 | $27.78 | 850 |
2022-12-30 | $27.64 | $27.75 | $27.62 | $27.75 | $27.75 | 1,053 |
2022-12-29 | $27.92 | $27.94 | $27.90 | $27.91 | $27.91 | 6,467 |
2022-12-28 | $27.66 | $27.66 | $27.51 | $27.51 | $27.51 | 311 |
2022-12-27 | $27.82 | $27.82 | $27.76 | $27.76 | $27.76 | 488 |
2022-12-23 | $27.79 | $27.81 | $27.79 | $27.81 | $27.81 | 405 |
2022-12-22 | $27.88 | $27.90 | $27.88 | $27.90 | $27.73 | 5,500 |
2022-12-21 | $28.14 | $28.18 | $28.14 | $28.18 | $28.02 | 1,146 |
2022-12-20 | $27.88 | $27.88 | $27.88 | $27.88 | $27.72 | 83 |
2022-12-19 | $27.88 | $27.88 | $27.88 | $27.88 | $27.72 | 50 |
2022-12-16 | $28.02 | $28.09 | $28.00 | $28.09 | $27.93 | 2,420 |
2022-12-15 | $28.40 | $28.40 | $28.26 | $28.28 | $28.12 | 1,913 |
2022-12-14 | $28.88 | $28.88 | $28.88 | $28.88 | $28.71 | 25 |
2022-12-13 | $29.10 | $29.10 | $28.95 | $28.95 | $28.78 | 344 |
2022-12-12 | $28.52 | $28.67 | $28.52 | $28.67 | $28.51 | 4,850 |
2022-12-09 | $28.48 | $28.48 | $28.48 | $28.48 | $28.31 | 16 |
2022-12-08 | $28.63 | $28.63 | $28.61 | $28.63 | $28.46 | 430 |
2022-12-07 | $28.42 | $28.48 | $28.42 | $28.48 | $28.32 | 1,197 |
2022-12-06 | $28.37 | $28.45 | $28.37 | $28.45 | $28.28 | 285 |
2022-12-05 | $28.80 | $28.80 | $28.64 | $28.69 | $28.53 | 6,534 |
2022-12-02 | $28.71 | $29.14 | $28.71 | $29.14 | $28.97 | 2,033 |
2022-12-01 | $29.07 | $29.13 | $29.07 | $29.13 | $28.96 | 627 |
2022-11-30 | $29.02 | $29.02 | $29.02 | $29.02 | $28.85 | 33 |
2022-11-29 | $28.42 | $28.42 | $28.33 | $28.36 | $28.20 | 880 |
2022-11-28 | $28.58 | $28.58 | $28.30 | $28.33 | $28.17 | 3,048 |
2022-11-25 | $28.67 | $28.67 | $28.67 | $28.67 | $28.50 | 11,253 |
2022-11-23 | $28.64 | $28.64 | $28.64 | $28.64 | $28.47 | 15 |
2022-11-22 | $28.40 | $28.45 | $28.40 | $28.45 | $28.29 | 1,008 |
2022-11-21 | $28.14 | $28.14 | $28.14 | $28.14 | $27.98 | 161 |
2022-11-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 52 |
2022-11-17 | $28.20 | $28.20 | $28.19 | $28.19 | $28.19 | 495 |
2022-11-16 | $28.29 | $28.30 | $28.29 | $28.30 | $28.30 | 810 |
2022-11-15 | $28.68 | $28.68 | $28.45 | $28.45 | $28.45 | 728 |
2022-11-14 | $28.39 | $28.43 | $28.20 | $28.20 | $28.20 | 4,952 |
2022-11-11 | $28.25 | $28.42 | $28.25 | $28.42 | $28.42 | 4,010 |
2022-11-10 | $28.03 | $28.09 | $28.03 | $28.09 | $28.09 | 431 |
2022-11-09 | $27.02 | $27.02 | $26.81 | $26.81 | $26.81 | 1,878 |
2022-11-08 | $27.39 | $27.39 | $27.23 | $27.23 | $27.23 | 449 |
2022-11-07 | $26.90 | $27.03 | $26.90 | $27.03 | $27.03 | 375 |
2022-11-04 | $26.78 | $26.89 | $26.78 | $26.89 | $26.89 | 498 |
2022-11-03 | $26.32 | $26.43 | $26.32 | $26.43 | $26.43 | 219 |
2022-11-02 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 7 |
2022-11-01 | $27.20 | $27.20 | $27.12 | $27.12 | $27.12 | 466 |
2022-10-31 | $27.00 | $27.06 | $27.00 | $27.06 | $27.06 | 3,856 |
2022-10-28 | $26.87 | $27.23 | $26.87 | $27.22 | $27.22 | 847 |
2022-10-27 | $26.91 | $26.93 | $26.88 | $26.88 | $26.88 | 2,702 |
2022-10-26 | $27.11 | $27.11 | $26.96 | $26.96 | $26.96 | 3,788 |
2022-10-25 | $26.52 | $26.95 | $26.52 | $26.95 | $26.95 | 4,052 |
2022-10-24 | $26.39 | $26.55 | $26.39 | $26.51 | $26.51 | 9,460 |
2022-10-21 | $26.29 | $26.44 | $26.28 | $26.44 | $26.44 | 666 |
2022-10-20 | $26.09 | $26.35 | $25.96 | $26.02 | $26.02 | 2,039 |
2022-10-19 | $26.30 | $26.30 | $26.15 | $26.15 | $26.15 | 2,991 |
2022-10-18 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 139 |
2022-10-17 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 10 |
2022-10-14 | $26.27 | $26.29 | $25.67 | $25.67 | $25.67 | 454 |
2022-10-13 | $25.34 | $26.14 | $25.34 | $26.14 | $26.14 | 720 |
2022-10-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 245 |
2022-10-11 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 165 |
2022-10-10 | $26.09 | $26.09 | $25.95 | $25.95 | $25.95 | 292 |
2022-10-07 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 81 |
2022-10-06 | $26.82 | $26.83 | $26.69 | $26.69 | $26.69 | 5,630 |
2022-10-05 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 55 |
2022-10-04 | $26.69 | $27.05 | $26.69 | $27.04 | $27.04 | 1,197 |
2022-10-03 | $26.43 | $26.43 | $26.43 | $26.43 | $26.33 | 31 |
2022-09-30 | $25.91 | $25.91 | $25.91 | $25.91 | $25.81 | 62 |
2022-09-29 | $26.14 | $26.14 | $26.14 | $26.14 | $26.04 | 120 |
2022-09-28 | $26.59 | $26.59 | $26.59 | $26.59 | $26.49 | 20 |
2022-09-27 | $26.00 | $26.06 | $26.00 | $26.06 | $25.96 | 270 |
2022-09-26 | $26.42 | $26.42 | $26.15 | $26.15 | $26.06 | 708 |
2022-09-23 | $26.50 | $26.50 | $26.32 | $26.43 | $26.43 | 1,462 |
2022-09-22 | $27.00 | $27.00 | $26.93 | $26.96 | $26.96 | 472 |
2022-09-21 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 29 |
2022-09-20 | $27.44 | $27.49 | $27.44 | $27.49 | $27.49 | 278 |
2022-09-19 | $27.81 | $27.81 | $27.79 | $27.79 | $27.79 | 426 |
2022-09-16 | $27.55 | $27.68 | $27.55 | $27.68 | $27.68 | 1,639 |
2022-09-15 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 16 |
2022-09-14 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 11 |
2022-09-13 | $28.25 | $28.25 | $28.04 | $28.04 | $28.04 | 1,350 |
2022-09-12 | $29.04 | $29.04 | $28.95 | $28.97 | $28.97 | 1,260 |
2022-09-09 | $28.70 | $28.73 | $28.70 | $28.73 | $28.73 | 438 |
2022-09-08 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 5 |
2022-09-07 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 49 |
2022-09-06 | $28.09 | $28.09 | $27.82 | $27.82 | $27.82 | 208 |
2022-09-02 | $28.48 | $28.48 | $27.99 | $27.99 | $27.99 | 951 |
2022-09-01 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 81 |
2022-08-31 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 40 |
2022-08-30 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 1,785 |
2022-08-29 | $28.77 | $28.77 | $28.70 | $28.72 | $28.72 | 1,785 |
2022-08-26 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 16 |
2022-08-25 | $29.35 | $29.59 | $29.35 | $29.59 | $29.59 | 2,559 |
2022-08-24 | $29.25 | $29.25 | $29.24 | $29.24 | $29.24 | 507 |
2022-08-23 | $29.19 | $29.22 | $29.19 | $29.20 | $29.20 | 527 |
2022-08-22 | $29.27 | $29.27 | $29.20 | $29.20 | $29.20 | 222 |
2022-08-19 | $29.89 | $29.89 | $29.69 | $29.69 | $29.69 | 115 |
2022-08-18 | $29.97 | $30.04 | $29.97 | $30.04 | $30.04 | 330 |
2022-08-17 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 59 |
2022-08-16 | $30.10 | $30.25 | $30.10 | $30.25 | $30.25 | 211 |
2022-08-15 | $30.10 | $30.25 | $30.10 | $30.24 | $30.24 | 614 |
2022-08-12 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 9 |
2022-08-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 22 |
2022-08-10 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 18 |
2022-08-09 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 24 |
2022-08-08 | $29.54 | $29.54 | $29.50 | $29.50 | $29.50 | 271 |
2022-08-05 | $29.33 | $29.45 | $29.33 | $29.45 | $29.45 | 194 |
2022-08-04 | $29.58 | $29.58 | $29.56 | $29.57 | $29.57 | 5,255 |
2022-08-03 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 203 |
2022-08-02 | $29.23 | $29.23 | $29.21 | $29.21 | $29.21 | 233 |
2022-08-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 20 |
2022-07-29 | $29.33 | $29.48 | $29.33 | $29.48 | $29.48 | 692 |
2022-07-28 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 5 |
2022-07-27 | $28.63 | $28.94 | $28.63 | $28.94 | $28.94 | 438 |
2022-07-26 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 195 |
2022-07-25 | $28.55 | $28.62 | $28.55 | $28.62 | $28.62 | 738 |
2022-07-22 | $28.45 | $28.57 | $28.45 | $28.57 | $28.57 | 305 |
2022-07-21 | $28.50 | $28.73 | $28.50 | $28.73 | $28.73 | 883 |
2022-07-20 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 145 |
2022-07-19 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 72 |
2022-07-18 | $28.10 | $28.10 | $27.81 | $27.81 | $27.81 | 273 |
2022-07-15 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 163 |
2022-07-14 | $27.32 | $27.51 | $27.32 | $27.51 | $27.51 | 887 |
2022-07-13 | $27.44 | $27.71 | $27.44 | $27.70 | $27.70 | 327 |
2022-07-12 | $27.83 | $27.83 | $27.72 | $27.72 | $27.72 | 1,024 |
2022-07-11 | $27.91 | $27.91 | $27.84 | $27.84 | $27.84 | 342 |
2022-07-08 | $28.15 | $28.17 | $28.15 | $28.17 | $28.17 | 491 |
2022-07-07 | $28.16 | $28.19 | $28.16 | $28.19 | $28.19 | 169 |
2022-07-06 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 73 |
2022-07-05 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 93 |
2022-07-01 | $27.90 | $28.12 | $27.90 | $28.12 | $27.91 | 2,393 |
2022-06-30 | $28.10 | $28.10 | $27.93 | $27.93 | $27.73 | 316 |
2022-06-29 | $28.04 | $28.09 | $28.03 | $28.09 | $27.89 | 2,250 |
2022-06-28 | $28.12 | $28.12 | $28.11 | $28.11 | $27.90 | 116 |
2022-06-27 | $28.62 | $28.62 | $28.43 | $28.43 | $28.22 | 490 |
2022-06-24 | $28.25 | $28.51 | $28.25 | $28.51 | $28.31 | 1,142 |
2022-06-23 | $27.73 | $27.89 | $27.73 | $27.89 | $27.69 | 337 |
2022-06-22 | $27.76 | $27.76 | $27.76 | $27.76 | $27.55 | 102 |
2022-06-21 | $27.72 | $27.80 | $27.72 | $27.78 | $27.58 | 1,330 |
2022-06-17 | $27.36 | $27.36 | $27.36 | $27.36 | $27.16 | 194 |
2022-06-16 | $27.31 | $27.32 | $27.28 | $27.28 | $27.08 | 3,617 |
2022-06-15 | $27.79 | $27.98 | $27.79 | $27.98 | $27.77 | 300 |
2022-06-14 | $27.42 | $27.59 | $27.40 | $27.59 | $27.39 | 5,232 |
2022-06-13 | $27.85 | $27.85 | $27.62 | $27.68 | $27.47 | 3,219 |
2022-06-10 | $28.75 | $28.75 | $28.65 | $28.65 | $28.44 | 194 |
2022-06-09 | $29.70 | $29.70 | $29.29 | $29.29 | $29.08 | 314 |
2022-06-08 | $30.01 | $30.01 | $29.81 | $29.83 | $29.61 | 3,692 |
2022-06-07 | $29.76 | $30.09 | $29.76 | $30.09 | $29.86 | 139 |
2022-06-06 | $30.21 | $30.21 | $29.83 | $29.89 | $29.67 | 3,098 |
2022-06-03 | $29.91 | $29.91 | $29.83 | $29.83 | $29.61 | 903 |
2022-06-02 | $29.88 | $30.21 | $29.88 | $30.21 | $29.99 | 110 |
2022-06-01 | $30.00 | $30.00 | $29.76 | $29.76 | $29.54 | 494 |
2022-05-31 | $30.18 | $30.18 | $29.97 | $29.97 | $29.75 | 199 |
2022-05-27 | $29.97 | $30.09 | $29.97 | $30.09 | $29.87 | 7,121 |
2022-05-26 | $29.55 | $29.61 | $29.55 | $29.61 | $29.39 | 443 |
2022-05-25 | $29.10 | $29.20 | $29.07 | $29.20 | $28.98 | 3,952 |
2022-05-24 | $28.77 | $28.98 | $28.77 | $28.98 | $28.77 | 482 |
2022-05-23 | $29.00 | $29.15 | $28.93 | $29.15 | $28.93 | 1,369 |
2022-05-20 | $28.64 | $28.81 | $28.64 | $28.81 | $28.59 | 419 |
2022-05-19 | $28.87 | $28.87 | $28.75 | $28.75 | $28.54 | 6,376 |
2022-05-18 | $28.70 | $28.70 | $28.70 | $28.70 | $28.49 | 77 |
2022-05-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.28 | 2 |
2022-05-16 | $29.07 | $29.07 | $29.04 | $29.04 | $28.82 | 875 |
2022-05-13 | $28.79 | $29.10 | $28.79 | $29.10 | $28.89 | 647 |
2022-05-12 | $28.42 | $28.51 | $28.42 | $28.51 | $28.31 | 3,905 |
2022-05-11 | $28.79 | $28.79 | $28.53 | $28.53 | $28.32 | 850 |
2022-05-10 | $28.95 | $28.98 | $28.84 | $28.84 | $28.62 | 2,552 |
2022-05-09 | $29.15 | $29.15 | $28.76 | $28.76 | $28.55 | 379 |
2022-05-06 | $29.33 | $29.48 | $29.33 | $29.48 | $29.27 | 3,439 |
2022-05-05 | $29.70 | $29.70 | $29.55 | $29.69 | $29.47 | 2,565 |
2022-05-04 | $30.66 | $30.66 | $30.66 | $30.66 | $30.44 | 157 |
2022-05-03 | $30.00 | $30.06 | $30.00 | $30.06 | $29.84 | 608 |
2022-05-02 | $29.82 | $29.90 | $29.81 | $29.90 | $29.68 | 741 |
2022-04-29 | $30.32 | $30.32 | $29.83 | $29.83 | $29.61 | 876 |
2022-04-28 | $30.39 | $30.48 | $30.39 | $30.48 | $30.26 | 552 |
2022-04-27 | $30.04 | $30.25 | $30.04 | $30.04 | $29.82 | 4,682 |
2022-04-26 | $30.60 | $30.60 | $29.96 | $29.96 | $29.74 | 701 |
2022-04-25 | $30.22 | $30.62 | $30.20 | $30.62 | $30.39 | 464 |
2022-04-22 | $30.72 | $30.72 | $30.56 | $30.56 | $30.33 | 1,695 |
2022-04-21 | $31.61 | $31.61 | $31.09 | $31.09 | $30.86 | 10,672 |
2022-04-20 | $31.64 | $31.64 | $31.51 | $31.51 | $31.28 | 2,342 |
2022-04-19 | $31.31 | $31.43 | $31.31 | $31.43 | $31.20 | 310 |
2022-04-18 | $31.13 | $31.29 | $31.13 | $31.16 | $30.93 | 1,519 |
2022-04-14 | $31.27 | $31.27 | $31.27 | $31.27 | $31.04 | 32 |
2022-04-13 | $31.37 | $31.58 | $31.36 | $31.58 | $31.35 | 2,698 |
2022-04-12 | $31.53 | $31.59 | $31.23 | $31.27 | $31.04 | 2,769 |
2022-04-11 | $31.59 | $31.59 | $31.36 | $31.36 | $31.13 | 1,113 |
2022-04-08 | $31.88 | $31.88 | $31.73 | $31.73 | $31.50 | 6,924 |
2022-04-07 | $31.78 | $31.84 | $31.78 | $31.84 | $31.61 | 740 |
2022-04-06 | $31.92 | $31.92 | $31.75 | $31.82 | $31.59 | 555 |
2022-04-05 | $32.56 | $32.56 | $32.13 | $32.13 | $31.89 | 1,385 |
2022-04-04 | $32.41 | $32.55 | $32.41 | $32.55 | $32.31 | 1,263 |
2022-04-01 | $32.35 | $32.42 | $32.22 | $32.42 | $32.11 | 2,895 |
2022-03-31 | $32.31 | $32.31 | $32.31 | $32.31 | $32.00 | 289 |
2022-03-30 | $32.68 | $32.68 | $32.65 | $32.65 | $32.34 | 2,320 |
2022-03-29 | $32.71 | $32.82 | $32.71 | $32.82 | $32.51 | 294 |
2022-03-28 | $32.22 | $32.36 | $32.18 | $32.36 | $32.06 | 915 |
2022-03-25 | $32.18 | $32.24 | $32.13 | $32.24 | $31.94 | 574 |
2022-03-24 | $32.17 | $32.25 | $32.17 | $32.25 | $31.94 | 102 |
2022-03-23 | $31.97 | $32.11 | $31.97 | $31.98 | $31.68 | 791 |
2022-03-22 | $32.25 | $32.25 | $32.25 | $32.25 | $31.95 | 66 |
2022-03-21 | $31.98 | $31.98 | $31.97 | $31.97 | $31.67 | 263 |
2022-03-18 | $31.85 | $32.14 | $31.85 | $32.14 | $31.84 | 468 |
2022-03-17 | $31.46 | $31.78 | $31.46 | $31.78 | $31.48 | 22,689 |
2022-03-16 | $31.36 | $31.52 | $31.28 | $31.52 | $31.22 | 2,253 |
2022-03-15 | $30.75 | $30.75 | $30.75 | $30.75 | $30.46 | 44 |
2022-03-14 | $30.40 | $30.40 | $30.34 | $30.34 | $30.06 | 1,152 |
2022-03-11 | $30.90 | $30.91 | $30.55 | $30.55 | $30.26 | 2,619 |
2022-03-10 | $30.86 | $30.90 | $30.86 | $30.90 | $30.61 | 678 |
2022-03-09 | $30.99 | $31.22 | $30.99 | $31.12 | $30.83 | 1,684 |
2022-03-08 | $30.47 | $30.47 | $30.46 | $30.46 | $30.17 | 482 |
2022-03-07 | $31.04 | $31.04 | $30.52 | $30.52 | $30.23 | 1,130 |
2022-03-04 | $31.42 | $31.42 | $31.24 | $31.28 | $30.99 | 1,738 |
2022-03-03 | $31.72 | $31.72 | $31.64 | $31.64 | $31.34 | 535 |
2022-03-02 | $31.89 | $31.94 | $31.88 | $31.89 | $31.59 | 723 |
2022-03-01 | $31.65 | $31.65 | $31.49 | $31.58 | $31.28 | 1,912 |
2022-02-28 | $31.85 | $31.99 | $31.83 | $31.99 | $31.68 | 1,879 |
2022-02-25 | $31.87 | $32.13 | $31.87 | $32.13 | $31.83 | 3,935 |
2022-02-24 | $30.92 | $31.57 | $30.92 | $31.57 | $31.27 | 2,834 |
2022-02-23 | $31.88 | $31.88 | $31.39 | $31.39 | $31.09 | 1,301 |
2022-02-22 | $32.02 | $32.02 | $31.67 | $31.80 | $31.50 | 4,141 |
2022-02-18 | $32.18 | $32.18 | $32.04 | $32.12 | $31.81 | 1,018 |
2022-02-17 | $32.49 | $32.51 | $32.30 | $32.31 | $32.00 | 4,210 |
2022-02-16 | $32.67 | $32.81 | $32.67 | $32.81 | $32.50 | 610 |
2022-02-15 | $32.68 | $32.73 | $32.68 | $32.73 | $32.42 | 1,203 |
2022-02-14 | $32.12 | $32.30 | $32.12 | $32.30 | $32.00 | 492 |
2022-02-11 | $32.81 | $32.81 | $32.41 | $32.48 | $32.18 | 467 |
2022-02-10 | $33.09 | $33.09 | $32.88 | $32.88 | $32.57 | 1,337 |
2022-02-09 | $33.26 | $33.31 | $33.25 | $33.31 | $33.00 | 1,328 |
2022-02-08 | $32.82 | $32.94 | $32.82 | $32.94 | $32.63 | 349 |
2022-02-07 | $32.80 | $32.80 | $32.70 | $32.70 | $32.39 | 1,843 |
2022-02-04 | $32.66 | $32.82 | $32.66 | $32.78 | $32.47 | 1,527 |
2022-02-03 | $32.74 | $32.74 | $32.69 | $32.69 | $32.38 | 1,037 |
2022-02-02 | $33.28 | $33.28 | $33.27 | $33.27 | $32.95 | 1,158 |
2022-02-01 | $32.89 | $33.11 | $32.89 | $33.11 | $32.80 | 1,160 |
2022-01-31 | $32.31 | $32.91 | $32.31 | $32.91 | $32.60 | 1,083 |
2022-01-28 | $31.93 | $32.34 | $31.93 | $32.34 | $32.04 | 6,582 |
2022-01-27 | $32.37 | $32.37 | $31.90 | $31.95 | $31.65 | 5,115 |
2022-01-26 | $32.66 | $32.66 | $32.00 | $32.11 | $31.81 | 4,129 |
2022-01-25 | $32.12 | $32.28 | $31.99 | $32.28 | $31.98 | 7,611 |
2022-01-24 | $32.24 | $32.54 | $31.63 | $32.54 | $32.23 | 7,568 |
2022-01-21 | $32.83 | $33.00 | $32.58 | $32.58 | $32.27 | 3,847 |
2022-01-20 | $33.50 | $33.50 | $32.97 | $32.97 | $32.66 | 894 |
2022-01-19 | $33.45 | $33.47 | $33.20 | $33.20 | $32.89 | 1,110 |
2022-01-18 | $33.47 | $33.47 | $33.35 | $33.35 | $33.04 | 5,096 |
2022-01-14 | $33.86 | $33.89 | $33.68 | $33.89 | $33.57 | 1,184 |
2022-01-13 | $34.20 | $34.20 | $33.92 | $33.92 | $33.60 | 181 |
2022-01-12 | $34.26 | $34.28 | $34.26 | $34.28 | $33.96 | 628 |
2022-01-11 | $33.73 | $34.12 | $33.70 | $34.10 | $33.78 | 11,147 |
2022-01-10 | $33.76 | $33.80 | $33.41 | $33.80 | $33.48 | 4,664 |
2022-01-07 | $33.94 | $33.94 | $33.92 | $33.92 | $33.60 | 1,537 |
2022-01-06 | $33.88 | $34.05 | $33.88 | $33.94 | $33.62 | 6,151 |
2022-01-05 | $34.41 | $34.44 | $34.00 | $34.00 | $33.68 | 13,349 |
2022-01-04 | $34.48 | $34.53 | $34.48 | $34.53 | $34.21 | 1,509 |
2022-01-03 | $34.42 | $34.50 | $34.39 | $34.50 | $34.17 | 13,565 |
2021-12-31 | $34.48 | $34.48 | $34.39 | $34.39 | $34.07 | 608 |
2021-12-30 | $34.53 | $34.53 | $34.47 | $34.47 | $34.14 | 1,255 |
2021-12-29 | $34.51 | $34.51 | $34.51 | $34.51 | $34.17 | 274 |
2021-12-28 | $34.55 | $34.59 | $34.48 | $34.48 | $34.15 | 10,130 |
2021-12-27 | $34.33 | $34.53 | $34.33 | $34.53 | $34.19 | 300 |
2021-12-23 | $34.19 | $34.25 | $34.19 | $34.25 | $33.92 | 13,436 |
2021-12-22 | $34.21 | $34.28 | $34.21 | $34.28 | $33.74 | 623 |
2021-12-21 | $34.02 | $34.02 | $34.02 | $34.02 | $33.49 | 154 |
2021-12-20 | $33.42 | $33.58 | $33.42 | $33.58 | $33.05 | 564 |
2021-12-17 | $33.99 | $34.00 | $33.88 | $33.88 | $33.35 | 613 |
2021-12-16 | $34.11 | $34.11 | $34.11 | $34.11 | $33.57 | 151 |
2021-12-15 | $33.78 | $34.24 | $33.78 | $34.24 | $33.70 | 534 |
2021-12-14 | $33.95 | $33.97 | $33.88 | $33.88 | $33.34 | 498 |
2021-12-13 | $34.17 | $34.19 | $34.10 | $34.10 | $33.56 | 2,114 |
2021-12-10 | $34.40 | $34.40 | $34.26 | $34.34 | $33.80 | 4,965 |
2021-12-09 | $34.23 | $34.23 | $34.23 | $34.23 | $33.69 | 70 |
2021-12-08 | $34.32 | $34.46 | $34.32 | $34.46 | $33.91 | 6,636 |
2021-12-07 | $34.04 | $34.40 | $34.04 | $34.35 | $33.81 | 857 |
2021-12-06 | $33.78 | $33.83 | $33.78 | $33.83 | $33.30 | 229 |
2021-12-03 | $33.87 | $33.87 | $33.43 | $33.54 | $33.01 | 1,726 |
2021-12-02 | $33.64 | $33.77 | $33.58 | $33.77 | $33.24 | 1,679 |
2021-12-01 | $34.00 | $34.00 | $33.39 | $33.39 | $32.86 | 783 |
2021-11-30 | $34.04 | $34.05 | $33.65 | $33.65 | $33.12 | 2,161 |
2021-11-29 | $34.01 | $34.06 | $33.94 | $34.06 | $33.52 | 480 |
2021-11-26 | $33.97 | $33.97 | $33.77 | $33.82 | $33.29 | 547 |
2021-11-24 | $34.37 | $34.45 | $34.37 | $34.45 | $33.91 | 363 |
2021-11-23 | $34.49 | $34.49 | $34.44 | $34.44 | $33.90 | 604 |
2021-11-22 | $34.72 | $34.74 | $34.49 | $34.49 | $33.95 | 1,551 |
2021-11-19 | $34.74 | $34.74 | $34.64 | $34.64 | $34.10 | 2,378 |
2021-11-18 | $34.79 | $34.79 | $34.62 | $34.74 | $34.19 | 5,849 |
2021-11-17 | $34.73 | $34.73 | $34.73 | $34.73 | $34.19 | 203 |
2021-11-16 | $34.82 | $34.82 | $34.81 | $34.81 | $34.26 | 461 |
2021-11-15 | $34.83 | $34.85 | $34.73 | $34.73 | $34.18 | 3,711 |
2021-11-12 | $34.69 | $34.80 | $34.69 | $34.79 | $34.25 | 4,825 |
2021-11-11 | $34.63 | $34.63 | $34.63 | $34.63 | $34.08 | 106 |
2021-11-10 | $34.85 | $34.85 | $34.55 | $34.57 | $34.02 | 1,315 |
2021-11-09 | $34.82 | $34.88 | $34.82 | $34.88 | $34.33 | 824 |
2021-11-08 | $35.01 | $35.01 | $34.93 | $34.93 | $34.38 | 340 |
2021-11-05 | $34.84 | $34.89 | $34.84 | $34.89 | $34.34 | 1,358 |
2021-11-04 | $34.79 | $34.79 | $34.78 | $34.79 | $34.24 | 360 |
2021-11-03 | $34.55 | $34.73 | $34.55 | $34.73 | $34.19 | 641 |
2021-11-02 | $34.50 | $34.55 | $34.50 | $34.52 | $33.98 | 2,217 |
2021-11-01 | $34.49 | $34.49 | $34.49 | $34.49 | $33.95 | 67 |
2021-10-29 | $34.29 | $34.36 | $34.29 | $34.36 | $33.82 | 416 |
2021-10-28 | $34.36 | $34.39 | $34.35 | $34.39 | $33.85 | 1,870 |
2021-10-27 | $34.29 | $34.35 | $34.15 | $34.15 | $33.61 | 858 |
2021-10-26 | $34.44 | $34.44 | $34.28 | $34.30 | $33.76 | 3,183 |
2021-10-25 | $34.30 | $34.30 | $34.25 | $34.25 | $33.71 | 452 |
2021-10-22 | $34.17 | $34.17 | $34.17 | $34.17 | $33.63 | 110 |
2021-10-21 | $34.41 | $34.41 | $34.15 | $34.15 | $33.61 | 6,511 |
2021-10-20 | $34.21 | $34.21 | $34.16 | $34.16 | $33.62 | 3,489 |
2021-10-19 | $34.08 | $34.10 | $34.08 | $34.10 | $33.56 | 1,301 |
2021-10-18 | $33.91 | $33.91 | $33.91 | $33.91 | $33.38 | 177 |
2021-10-15 | $33.92 | $33.93 | $33.88 | $33.89 | $33.35 | 2,443 |
2021-10-14 | $33.48 | $33.70 | $33.48 | $33.70 | $33.17 | 2,064 |
2021-10-13 | $33.24 | $33.33 | $33.24 | $33.32 | $32.79 | 509 |
2021-10-12 | $33.15 | $33.16 | $33.13 | $33.13 | $32.60 | 1,952 |
2021-10-11 | $33.13 | $33.13 | $33.13 | $33.13 | $32.61 | 77 |
2021-10-08 | $33.34 | $33.34 | $33.27 | $33.27 | $32.75 | 451 |
2021-10-07 | $33.46 | $33.47 | $33.32 | $33.32 | $32.80 | 2,348 |
2021-10-06 | $32.71 | $33.08 | $32.71 | $33.08 | $32.56 | 854 |
2021-10-05 | $33.11 | $33.11 | $33.10 | $33.11 | $32.59 | 2,909 |
2021-10-04 | $32.78 | $32.84 | $32.78 | $32.84 | $32.32 | 627 |
2021-10-01 | $33.26 | $33.26 | $33.26 | $33.26 | $32.67 | 570 |
2021-09-30 | $33.05 | $33.05 | $33.05 | $33.05 | $32.46 | 144 |
2021-09-29 | $33.39 | $33.39 | $33.21 | $33.21 | $32.62 | 1,094 |
2021-09-28 | $33.30 | $33.35 | $33.26 | $33.26 | $32.66 | 2,059 |
2021-09-27 | $33.84 | $33.84 | $33.84 | $33.84 | $33.23 | 100 |
2021-09-24 | $33.85 | $33.87 | $33.85 | $33.87 | $33.26 | 1,647 |
2021-09-23 | $34.02 | $34.02 | $33.99 | $33.99 | $33.38 | 187 |
2021-09-22 | $33.69 | $33.69 | $33.69 | $33.69 | $33.08 | 61 |
2021-09-21 | $33.57 | $33.57 | $33.46 | $33.46 | $32.86 | 954 |
2021-09-20 | $33.24 | $33.35 | $33.23 | $33.35 | $32.75 | 1,015 |
2021-09-17 | $33.86 | $33.86 | $33.86 | $33.86 | $33.26 | 196 |
2021-09-16 | $34.09 | $34.11 | $34.05 | $34.11 | $33.50 | 1,494 |
2021-09-15 | $34.11 | $34.18 | $34.07 | $34.18 | $33.56 | 14,232 |
2021-09-14 | $34.15 | $34.15 | $34.01 | $34.01 | $33.40 | 3,481 |
2021-09-13 | $34.18 | $34.18 | $34.14 | $34.14 | $33.53 | 867 |
2021-09-10 | $34.25 | $34.25 | $34.02 | $34.02 | $33.41 | 1,937 |
2021-09-09 | $34.31 | $34.33 | $34.21 | $34.21 | $33.60 | 2,280 |
2021-09-08 | $34.24 | $34.27 | $34.24 | $34.27 | $33.66 | 327 |
2021-09-07 | $34.45 | $34.45 | $34.40 | $34.40 | $33.79 | 344 |
2021-09-03 | $34.47 | $34.50 | $34.47 | $34.48 | $33.86 | 1,202 |
2021-09-02 | $34.46 | $34.46 | $34.43 | $34.43 | $33.81 | 445 |
2021-09-01 | $34.44 | $34.44 | $34.36 | $34.36 | $33.74 | 214 |
2021-08-31 | $34.25 | $34.25 | $34.22 | $34.25 | $33.64 | 2,958 |
2021-08-30 | $34.18 | $34.29 | $34.18 | $34.24 | $33.63 | 5,513 |
2021-08-27 | $34.17 | $34.17 | $34.16 | $34.16 | $33.55 | 728 |
2021-08-26 | $33.96 | $33.96 | $33.86 | $33.86 | $33.25 | 686 |
2021-08-25 | $34.04 | $34.04 | $34.04 | $34.04 | $33.43 | 15 |
2021-08-24 | $34.00 | $34.03 | $33.99 | $33.99 | $33.39 | 5,418 |
2021-08-23 | $33.89 | $33.89 | $33.89 | $33.89 | $33.28 | 118 |
2021-08-20 | $33.43 | $33.59 | $33.43 | $33.59 | $32.99 | 2,717 |
2021-08-19 | $33.43 | $33.43 | $33.40 | $33.40 | $32.80 | 513 |
2021-08-18 | $33.74 | $33.78 | $33.52 | $33.52 | $32.92 | 11,877 |
2021-08-17 | $33.71 | $33.71 | $33.71 | $33.71 | $33.10 | 283 |
2021-08-16 | $33.91 | $33.95 | $33.91 | $33.95 | $33.35 | 1,119 |
2021-08-13 | $33.98 | $33.98 | $33.98 | $33.98 | $33.37 | 132 |
2021-08-12 | $33.88 | $33.92 | $33.88 | $33.92 | $33.31 | 553 |
2021-08-11 | $33.82 | $33.91 | $33.82 | $33.91 | $33.31 | 2,683 |
2021-08-10 | $33.82 | $33.83 | $33.79 | $33.79 | $33.19 | 4,968 |
2021-08-09 | $33.84 | $33.84 | $33.77 | $33.78 | $33.18 | 1,579 |
2021-08-06 | $33.81 | $33.82 | $33.80 | $33.80 | $33.19 | 738 |
2021-08-05 | $33.85 | $33.86 | $33.85 | $33.86 | $33.25 | 319 |
2021-08-04 | $33.80 | $33.80 | $33.74 | $33.74 | $33.14 | 223 |
2021-08-03 | $33.57 | $33.80 | $33.57 | $33.80 | $33.19 | 911 |
2021-08-02 | $33.78 | $33.78 | $33.61 | $33.61 | $33.01 | 2,629 |
2021-07-30 | $33.58 | $33.59 | $33.58 | $33.58 | $32.97 | 4,663 |
2021-07-29 | $33.63 | $33.78 | $33.63 | $33.78 | $33.18 | 1,299 |
2021-07-28 | $33.54 | $33.63 | $33.52 | $33.62 | $33.02 | 3,434 |
2021-07-27 | $33.77 | $33.77 | $33.33 | $33.47 | $32.87 | 2,665 |
2021-07-26 | $33.62 | $33.64 | $33.60 | $33.64 | $33.04 | 1,154 |
2021-07-23 | $33.60 | $33.68 | $33.60 | $33.68 | $33.07 | 420 |
2021-07-22 | $33.49 | $33.51 | $33.49 | $33.51 | $32.91 | 323 |
2021-07-21 | $33.39 | $33.47 | $33.39 | $33.47 | $32.87 | 1,690 |
2021-07-20 | $33.20 | $33.28 | $33.20 | $33.24 | $32.64 | 4,782 |
2021-07-19 | $33.07 | $33.07 | $32.85 | $32.85 | $32.27 | 905 |
2021-07-16 | $33.34 | $33.36 | $33.25 | $33.27 | $32.67 | 1,253 |
2021-07-15 | $33.47 | $33.47 | $33.47 | $33.47 | $32.87 | 133 |
2021-07-14 | $33.68 | $33.68 | $33.58 | $33.58 | $32.98 | 295 |
2021-07-13 | $33.67 | $33.67 | $33.54 | $33.54 | $32.94 | 191 |
2021-07-12 | $33.58 | $33.68 | $33.58 | $33.68 | $33.07 | 1,151 |
2021-07-09 | $33.55 | $33.60 | $33.55 | $33.60 | $33.00 | 394 |
2021-07-08 | $33.07 | $33.26 | $33.07 | $33.23 | $32.64 | 2,595 |
2021-07-07 | $33.57 | $33.57 | $33.46 | $33.55 | $32.95 | 2,833 |
2021-07-06 | $33.67 | $33.67 | $33.44 | $33.46 | $32.87 | 1,872 |
2021-07-02 | $33.58 | $33.58 | $33.58 | $33.58 | $32.98 | 33 |
2021-07-01 | $33.51 | $33.60 | $33.51 | $33.60 | $32.84 | 1,765 |
2021-06-30 | $33.50 | $33.54 | $33.50 | $33.54 | $32.79 | 387 |
2021-06-29 | $33.55 | $33.59 | $33.55 | $33.59 | $32.83 | 306 |
2021-06-28 | $33.50 | $33.58 | $33.50 | $33.58 | $32.82 | 1,696 |
2021-06-25 | $33.53 | $33.57 | $33.53 | $33.57 | $32.81 | 260 |
2021-06-24 | $33.45 | $33.50 | $33.45 | $33.48 | $32.73 | 1,551 |
2021-06-23 | $33.35 | $33.35 | $33.27 | $33.27 | $32.52 | 842 |
2021-06-22 | $33.14 | $33.33 | $33.13 | $33.33 | $32.57 | 783 |
2021-06-21 | $33.17 | $33.23 | $33.17 | $33.23 | $32.48 | 405 |
2021-06-18 | $33.01 | $33.01 | $32.92 | $32.92 | $32.18 | 437 |
2021-06-17 | $33.22 | $33.29 | $33.22 | $33.29 | $32.54 | 2,309 |
2021-06-16 | $33.54 | $33.54 | $33.30 | $33.30 | $32.55 | 817 |
2021-06-15 | $33.49 | $33.49 | $33.48 | $33.49 | $32.73 | 484 |
2021-06-14 | $33.50 | $33.53 | $33.47 | $33.53 | $32.78 | 1,572 |
2021-06-11 | $33.51 | $33.53 | $33.46 | $33.51 | $32.75 | 1,180 |
2021-06-10 | $33.37 | $33.46 | $33.37 | $33.46 | $32.71 | 417 |
2021-06-09 | $33.37 | $33.37 | $33.34 | $33.34 | $32.59 | 408 |
2021-06-08 | $33.38 | $33.40 | $33.38 | $33.40 | $32.65 | 394 |
2021-06-07 | $33.36 | $33.38 | $33.31 | $33.38 | $32.62 | 1,597 |
2021-06-04 | $33.28 | $33.36 | $33.28 | $33.36 | $32.61 | 832 |
2021-06-03 | $33.15 | $33.15 | $33.09 | $33.09 | $32.35 | 352 |
2021-06-02 | $33.22 | $33.25 | $33.22 | $33.25 | $32.50 | 408 |
2021-06-01 | $33.36 | $33.36 | $33.19 | $33.19 | $32.44 | 812 |
2021-05-28 | $33.16 | $33.16 | $33.11 | $33.11 | $32.36 | 684 |
2021-05-27 | $33.08 | $33.08 | $33.05 | $33.05 | $32.31 | 628 |
2021-05-26 | $32.99 | $32.99 | $32.99 | $32.99 | $32.24 | 43 |
2021-05-25 | $32.92 | $32.92 | $32.92 | $32.92 | $32.18 | 79 |
2021-05-24 | $32.92 | $32.92 | $32.92 | $32.92 | $32.18 | 158 |
2021-05-21 | $32.76 | $32.76 | $32.68 | $32.68 | $31.94 | 347 |
2021-05-20 | $32.71 | $32.71 | $32.71 | $32.71 | $31.97 | 72 |
2021-05-19 | $32.37 | $32.39 | $32.37 | $32.39 | $31.66 | 257 |
2021-05-18 | $32.68 | $32.72 | $32.55 | $32.55 | $31.81 | 1,256 |
2021-05-17 | $32.56 | $32.60 | $32.55 | $32.60 | $31.87 | 3,771 |
2021-05-14 | $32.64 | $32.70 | $32.64 | $32.70 | $31.96 | 534 |
2021-05-13 | $32.27 | $32.29 | $32.25 | $32.25 | $31.52 | 1,077 |
2021-05-12 | $32.40 | $32.40 | $31.97 | $31.97 | $31.25 | 1,688 |
2021-05-11 | $32.61 | $32.61 | $32.57 | $32.57 | $31.83 | 446 |
2021-05-10 | $33.06 | $33.06 | $32.83 | $32.83 | $32.09 | 490 |
2021-05-07 | $33.00 | $33.11 | $33.00 | $33.11 | $32.36 | 2,041 |
2021-05-06 | $32.69 | $32.85 | $32.69 | $32.85 | $32.11 | 301 |
2021-05-05 | $32.67 | $32.67 | $32.67 | $32.67 | $31.94 | 1 |
2021-05-04 | $32.49 | $32.56 | $32.39 | $32.56 | $31.82 | 1,218 |
2021-05-03 | $32.82 | $32.83 | $32.81 | $32.81 | $32.07 | 854 |
2021-04-30 | $32.70 | $32.70 | $32.68 | $32.68 | $31.94 | 13,928 |
2021-04-29 | $32.87 | $32.97 | $32.87 | $32.97 | $32.23 | 828 |
2021-04-28 | $32.88 | $32.91 | $32.88 | $32.91 | $32.17 | 249 |
2021-04-27 | $32.87 | $32.89 | $32.87 | $32.88 | $32.14 | 1,659 |
2021-04-26 | $32.94 | $32.94 | $32.91 | $32.91 | $32.17 | 1,482 |
2021-04-23 | $32.69 | $32.89 | $32.68 | $32.86 | $32.12 | 14,115 |
2021-04-22 | $32.77 | $32.79 | $32.55 | $32.55 | $31.82 | 23,905 |
2021-04-21 | $32.50 | $32.71 | $32.50 | $32.71 | $31.97 | 575 |
2021-04-20 | $32.42 | $32.45 | $32.41 | $32.45 | $31.72 | 541 |
2021-04-19 | $32.92 | $32.92 | $32.66 | $32.69 | $31.96 | 3,939 |
2021-04-16 | $32.83 | $32.83 | $32.83 | $32.83 | $32.09 | 232 |
2021-04-15 | $32.73 | $32.73 | $32.73 | $32.73 | $31.99 | 94 |
2021-04-14 | $32.59 | $32.59 | $32.44 | $32.44 | $31.71 | 663 |
2021-04-13 | $32.41 | $32.50 | $32.40 | $32.50 | $31.77 | 2,279 |
2021-04-12 | $32.40 | $32.42 | $32.32 | $32.37 | $31.64 | 12,721 |
2021-04-09 | $32.30 | $32.42 | $32.30 | $32.42 | $31.69 | 813 |
2021-04-08 | $32.27 | $32.32 | $32.27 | $32.32 | $31.59 | 3,273 |
2021-04-07 | $32.20 | $32.20 | $32.08 | $32.13 | $31.41 | 7,553 |
2021-04-06 | $32.19 | $32.25 | $32.17 | $32.18 | $31.46 | 4,317 |
2021-04-05 | $32.25 | $32.25 | $32.25 | $32.25 | $31.52 | 63 |
2021-04-01 | $31.91 | $31.98 | $31.91 | $31.98 | $31.21 | 355 |
2021-03-31 | $31.64 | $31.70 | $31.64 | $31.68 | $30.91 | 3,487 |
2021-03-30 | $31.56 | $31.58 | $31.54 | $31.54 | $30.78 | 2,180 |
2021-03-29 | $31.57 | $31.65 | $31.51 | $31.55 | $30.79 | 2,878 |
2021-03-26 | $31.46 | $31.71 | $31.34 | $31.71 | $30.94 | 3,843 |
2021-03-25 | $31.00 | $31.28 | $31.00 | $31.28 | $30.52 | 1,023 |
2021-03-24 | $31.37 | $31.39 | $31.10 | $31.12 | $30.37 | 1,327 |
2021-03-23 | $31.54 | $31.54 | $31.33 | $31.33 | $30.57 | 1,382 |
2021-03-22 | $31.57 | $31.64 | $31.57 | $31.64 | $30.87 | 1,594 |
2021-03-19 | $31.55 | $31.56 | $31.54 | $31.54 | $30.78 | 702 |
2021-03-18 | $31.75 | $31.75 | $31.47 | $31.47 | $30.71 | 2,019 |
2021-03-17 | $31.61 | $31.87 | $31.61 | $31.87 | $31.10 | 1,252 |
2021-03-16 | $31.87 | $31.90 | $31.74 | $31.80 | $31.03 | 2,595 |
2021-03-15 | $31.69 | $31.85 | $31.68 | $31.85 | $31.08 | 3,766 |
2021-03-12 | $31.56 | $31.70 | $31.56 | $31.70 | $30.93 | 834 |
2021-03-11 | $31.63 | $31.80 | $31.63 | $31.75 | $30.98 | 723 |
2021-03-10 | $31.46 | $31.46 | $31.39 | $31.42 | $30.66 | 653 |
2021-03-09 | $31.41 | $31.41 | $31.29 | $31.29 | $30.53 | 560 |
2021-03-08 | $31.07 | $31.19 | $30.87 | $30.87 | $30.13 | 1,106 |
2021-03-05 | $30.70 | $31.10 | $30.63 | $31.07 | $30.32 | 7,398 |
2021-03-04 | $31.02 | $31.16 | $30.62 | $30.67 | $29.93 | 908 |
2021-03-03 | $31.38 | $31.38 | $31.12 | $31.12 | $30.37 | 406 |
2021-03-02 | $31.60 | $31.60 | $31.42 | $31.42 | $30.66 | 4,322 |
2021-03-01 | $31.54 | $31.64 | $31.52 | $31.59 | $30.82 | 364,475 |
2021-02-26 | $31.18 | $31.18 | $31.00 | $31.07 | $30.32 | 3,082 |
2021-02-25 | $31.33 | $31.33 | $31.17 | $31.17 | $30.42 | 2,340 |
2021-02-24 | $31.60 | $31.81 | $31.60 | $31.81 | $31.04 | 761 |
2021-02-23 | $31.50 | $31.64 | $31.38 | $31.64 | $30.87 | 439 |
2021-02-22 | $31.77 | $31.77 | $31.61 | $31.61 | $30.84 | 384 |
2021-02-19 | $31.87 | $31.88 | $31.86 | $31.87 | $31.09 | 1,734 |
2021-02-18 | $31.91 | $31.91 | $31.70 | $31.84 | $31.07 | 1,402 |
2021-02-17 | $31.97 | $32.03 | $31.86 | $32.02 | $31.25 | 3,553 |
2021-02-16 | $32.21 | $32.21 | $32.07 | $32.07 | $31.29 | 1,246 |
2021-02-12 | $31.99 | $32.07 | $31.99 | $32.07 | $31.29 | 403 |
2021-02-11 | $31.94 | $31.99 | $31.94 | $31.96 | $31.18 | 569 |
2021-02-10 | $31.98 | $31.98 | $31.83 | $31.83 | $31.06 | 2,052 |
2021-02-09 | $31.87 | $31.87 | $31.87 | $31.87 | $31.10 | 469 |
2021-02-08 | $31.76 | $31.77 | $31.73 | $31.77 | $31.00 | 1,979 |
2021-02-05 | $31.50 | $31.60 | $31.50 | $31.58 | $30.81 | 1,978 |
2021-02-04 | $31.35 | $31.42 | $31.35 | $31.42 | $30.65 | 15,388 |
2021-02-03 | $31.27 | $31.27 | $31.14 | $31.26 | $30.51 | 1,885 |
2021-02-02 | $31.10 | $31.26 | $31.10 | $31.22 | $30.46 | 1,419 |
2021-02-01 | $30.75 | $30.92 | $30.68 | $30.92 | $30.17 | 1,631 |
2021-01-29 | $30.64 | $30.64 | $30.41 | $30.52 | $29.78 | 2,137 |
2021-01-28 | $30.93 | $31.08 | $30.90 | $31.00 | $30.25 | 15,095 |
2021-01-27 | $31.36 | $31.36 | $30.77 | $30.77 | $30.03 | 1,081 |
2021-01-26 | $31.47 | $31.48 | $31.40 | $31.40 | $30.64 | 1,667 |
2021-01-25 | $31.47 | $31.47 | $31.27 | $31.45 | $30.69 | 2,473 |
2021-01-22 | $31.32 | $31.41 | $31.32 | $31.41 | $30.65 | 21,785 |
2021-01-21 | $31.41 | $31.49 | $31.41 | $31.49 | $30.73 | 1,127 |
2021-01-20 | $31.37 | $31.48 | $31.37 | $31.47 | $30.71 | 1,843 |
2021-01-19 | $31.15 | $31.17 | $31.09 | $31.16 | $30.41 | 3,726 |
2021-01-15 | $31.07 | $31.07 | $30.88 | $30.92 | $30.17 | 10,659 |
2021-01-14 | $31.35 | $31.35 | $31.17 | $31.17 | $30.41 | 7,583 |
2021-01-13 | $31.13 | $31.15 | $31.13 | $31.15 | $30.39 | 396 |
2021-01-12 | $31.08 | $31.12 | $31.00 | $31.12 | $30.36 | 680 |
2021-01-11 | $30.98 | $31.00 | $30.96 | $30.99 | $30.23 | 5,176 |
2021-01-08 | $31.17 | $31.20 | $31.00 | $31.20 | $30.44 | 28,837 |
2021-01-07 | $30.94 | $31.02 | $30.93 | $31.00 | $30.24 | 5,143 |
2021-01-06 | $30.51 | $30.85 | $30.51 | $30.70 | $29.96 | 2,352 |
2021-01-05 | $30.44 | $30.58 | $30.39 | $30.55 | $29.80 | 3,634 |
2021-01-04 | $30.58 | $30.58 | $30.22 | $30.31 | $29.57 | 7,007 |
2020-12-31 | $30.44 | $30.49 | $30.43 | $30.49 | $29.75 | 19,095 |
2020-12-30 | $30.62 | $30.62 | $30.46 | $30.46 | $29.73 | 3,265 |
2020-12-29 | $30.34 | $30.35 | $30.34 | $30.35 | $29.62 | 616 |
2020-12-28 | $30.68 | $30.68 | $30.33 | $30.33 | $29.59 | 1,014 |
2020-12-24 | $30.17 | $30.17 | $30.17 | $30.17 | $29.44 | 598 |
2020-12-23 | $30.32 | $30.35 | $30.31 | $30.32 | $29.44 | 1,151 |
2020-12-22 | $30.21 | $30.21 | $30.13 | $30.19 | $29.31 | 3,628 |
2020-12-21 | $29.81 | $30.26 | $29.81 | $30.20 | $29.32 | 1,477 |
2020-12-18 | $30.35 | $30.38 | $30.31 | $30.38 | $29.50 | 2,919 |
2020-12-17 | $30.41 | $30.46 | $30.41 | $30.45 | $29.56 | 571 |
2020-12-16 | $30.23 | $30.31 | $30.23 | $30.28 | $29.40 | 1,391 |
2020-12-15 | $30.18 | $30.20 | $30.17 | $30.20 | $29.32 | 395 |
2020-12-14 | $30.04 | $30.04 | $29.93 | $29.94 | $29.06 | 2,060 |
2020-12-11 | $29.96 | $29.96 | $29.96 | $29.96 | $29.08 | 39 |
2020-12-10 | $30.05 | $30.05 | $30.05 | $30.05 | $29.17 | 33 |
2020-12-09 | $29.98 | $29.98 | $29.98 | $29.98 | $29.11 | 319 |
2020-12-08 | $30.09 | $30.12 | $30.07 | $30.12 | $29.24 | 255 |
2020-12-07 | $30.10 | $30.10 | $30.02 | $30.02 | $29.15 | 2,019 |
2020-12-04 | $30.00 | $30.07 | $29.97 | $30.07 | $29.19 | 5,679 |
2020-12-03 | $29.84 | $29.84 | $29.84 | $29.84 | $28.97 | 22 |
2020-12-02 | $29.76 | $29.79 | $29.76 | $29.79 | $28.92 | 418 |
2020-12-01 | $29.80 | $29.80 | $29.80 | $29.80 | $28.93 | 29 |
2020-11-30 | $29.77 | $29.77 | $29.47 | $29.47 | $28.61 | 911 |
2020-11-27 | $29.76 | $29.76 | $29.74 | $29.74 | $28.87 | 313 |
2020-11-25 | $29.66 | $29.66 | $29.63 | $29.63 | $28.76 | 1,374 |
2020-11-24 | $29.66 | $29.66 | $29.66 | $29.66 | $28.79 | 102 |
2020-11-23 | $29.29 | $29.29 | $29.29 | $29.29 | $28.44 | 14 |
2020-11-20 | $29.21 | $29.21 | $29.21 | $29.21 | $28.36 | 38 |
2020-11-19 | $29.23 | $29.23 | $29.23 | $29.23 | $28.38 | 260 |
2020-11-18 | $29.11 | $29.12 | $29.11 | $29.12 | $28.27 | 260 |
2020-11-17 | $29.19 | $29.28 | $29.19 | $29.28 | $28.43 | 212 |
2020-11-16 | $29.28 | $29.28 | $29.28 | $29.28 | $28.42 | 79 |
2020-11-13 | $28.94 | $29.03 | $28.94 | $29.03 | $28.18 | 311 |
2020-11-12 | $28.69 | $28.69 | $28.69 | $28.69 | $27.85 | 56 |
2020-11-11 | $28.92 | $28.92 | $28.91 | $28.92 | $28.08 | 236 |
2020-11-10 | $28.72 | $28.75 | $28.72 | $28.75 | $27.91 | 376 |
2020-11-09 | $29.05 | $29.05 | $28.78 | $28.78 | $27.94 | 314 |
2020-11-06 | $28.44 | $28.44 | $28.44 | $28.44 | $27.60 | 59 |
2020-11-05 | $28.42 | $28.42 | $28.42 | $28.42 | $27.59 | 158 |
2020-11-04 | $27.89 | $27.93 | $27.89 | $27.93 | $27.11 | 220 |
2020-11-03 | $27.51 | $27.51 | $27.51 | $27.51 | $26.70 | 83 |
2020-11-02 | $27.07 | $27.07 | $27.05 | $27.05 | $26.26 | 663 |
2020-10-30 | $26.85 | $26.85 | $26.64 | $26.72 | $25.94 | 1,363 |
2020-10-29 | $27.05 | $27.09 | $27.05 | $27.09 | $26.29 | 300 |
2020-10-28 | $26.89 | $26.93 | $26.86 | $26.86 | $26.07 | 485 |
2020-10-27 | $27.63 | $27.63 | $27.58 | $27.58 | $26.78 | 174 |
2020-10-26 | $27.62 | $27.62 | $27.62 | $27.62 | $26.81 | 40 |
2020-10-23 | $28.00 | $28.04 | $28.00 | $28.04 | $27.22 | 284 |
2020-10-22 | $27.91 | $27.93 | $27.91 | $27.93 | $27.11 | 354 |
2020-10-21 | $27.87 | $27.87 | $27.87 | $27.87 | $27.05 | 31 |
2020-10-20 | $27.94 | $27.94 | $27.94 | $27.94 | $27.12 | 31 |
2020-10-19 | $27.78 | $27.78 | $27.78 | $27.78 | $26.97 | 15 |
2020-10-16 | $28.07 | $28.07 | $28.07 | $28.07 | $27.25 | 107 |
2020-10-15 | $27.89 | $28.03 | $27.89 | $28.03 | $27.21 | 579 |
2020-10-14 | $28.16 | $28.16 | $28.16 | $28.16 | $27.34 | 255 |
2020-10-13 | $28.26 | $28.27 | $28.26 | $28.27 | $27.45 | 318 |
2020-10-12 | $28.47 | $28.47 | $28.41 | $28.41 | $27.58 | 545 |
2020-10-09 | $28.11 | $28.11 | $28.11 | $28.11 | $27.29 | 148 |
2020-10-08 | $27.92 | $27.92 | $27.92 | $27.92 | $27.11 | 2 |
2020-10-07 | $27.74 | $27.74 | $27.74 | $27.74 | $26.93 | 1 |
2020-10-06 | $27.45 | $27.45 | $27.42 | $27.42 | $26.62 | 215 |
2020-10-05 | $27.62 | $27.62 | $27.62 | $27.62 | $26.82 | 25 |
2020-10-02 | $27.27 | $27.27 | $27.27 | $27.27 | $26.48 | 140 |
2020-10-01 | $27.48 | $27.48 | $27.48 | $27.48 | $26.61 | 36 |
2020-09-30 | $27.34 | $27.37 | $27.34 | $27.37 | $26.50 | 345 |
2020-09-29 | $27.22 | $27.22 | $27.22 | $27.22 | $26.36 | 11 |
2020-09-28 | $27.27 | $27.27 | $27.27 | $27.27 | $26.41 | 11 |
2020-09-25 | $26.93 | $26.93 | $26.93 | $26.93 | $26.08 | 1 |
2020-09-24 | $26.53 | $26.81 | $26.51 | $26.69 | $25.84 | 946 |
2020-09-23 | $26.67 | $26.67 | $26.67 | $26.67 | $25.82 | 703 |
2020-09-22 | $27.15 | $27.15 | $26.94 | $27.11 | $26.26 | 703 |
2020-09-21 | $27.12 | $27.12 | $26.80 | $26.98 | $26.12 | 528 |
2020-09-18 | $27.34 | $27.34 | $27.34 | $27.34 | $26.48 | 134 |
2020-09-17 | $27.52 | $27.52 | $27.52 | $27.52 | $26.65 | 122 |
2020-09-16 | $27.86 | $27.86 | $27.66 | $27.66 | $26.79 | 297 |
2020-09-15 | $27.72 | $27.72 | $27.72 | $27.72 | $26.84 | 145 |
2020-09-14 | $27.62 | $27.65 | $27.59 | $27.59 | $26.72 | 426 |
2020-09-11 | $27.31 | $27.32 | $27.29 | $27.29 | $26.43 | 332 |
2020-09-10 | $27.42 | $27.51 | $27.24 | $27.24 | $26.38 | 922 |
2020-09-09 | $27.58 | $27.58 | $27.58 | $27.58 | $26.71 | 73 |
2020-09-08 | $27.58 | $27.58 | $27.13 | $27.13 | $26.28 | 447 |
2020-09-04 | $27.50 | $27.70 | $27.46 | $27.68 | $26.80 | 459 |
2020-09-03 | $27.80 | $27.80 | $27.69 | $27.80 | $26.92 | 1,483 |
2020-09-02 | $28.46 | $28.55 | $28.46 | $28.53 | $27.63 | 672 |
2020-09-01 | $28.20 | $28.20 | $28.20 | $28.20 | $27.31 | 68 |
2020-08-31 | $28.13 | $28.14 | $28.09 | $28.09 | $27.21 | 1,860 |
2020-08-28 | $28.16 | $28.16 | $28.16 | $28.16 | $27.28 | 181 |
2020-08-27 | $28.07 | $28.07 | $28.00 | $28.02 | $27.14 | 1,946 |
2020-08-26 | $28.07 | $28.07 | $28.07 | $28.07 | $27.18 | 21 |
2020-08-25 | $27.88 | $27.88 | $27.88 | $27.88 | $27.00 | 29 |
2020-08-24 | $27.79 | $27.79 | $27.79 | $27.79 | $26.91 | 1 |
2020-08-21 | $27.51 | $27.57 | $27.51 | $27.57 | $26.70 | 1,045 |
2020-08-20 | $27.42 | $27.55 | $27.42 | $27.55 | $26.68 | 1,096 |
2020-08-19 | $27.63 | $27.63 | $27.52 | $27.52 | $26.65 | 342 |
2020-08-18 | $27.63 | $27.63 | $27.63 | $27.63 | $26.75 | 50 |
2020-08-17 | $27.60 | $27.60 | $27.60 | $27.60 | $26.73 | 131 |
2020-08-14 | $27.51 | $27.52 | $27.45 | $27.45 | $26.58 | 556 |
2020-08-13 | $27.51 | $27.51 | $27.51 | $27.51 | $26.64 | 84 |
2020-08-12 | $27.55 | $27.59 | $27.55 | $27.59 | $26.71 | 603 |
2020-08-11 | $27.59 | $27.59 | $27.23 | $27.23 | $26.37 | 888 |
2020-08-10 | $27.33 | $27.33 | $27.31 | $27.32 | $26.46 | 796 |
2020-08-07 | $27.28 | $27.30 | $27.27 | $27.28 | $26.42 | 1,646 |
2020-08-06 | $27.23 | $27.34 | $27.23 | $27.34 | $26.48 | 259 |
2020-08-05 | $27.26 | $27.27 | $27.24 | $27.27 | $26.41 | 581 |
2020-08-04 | $27.10 | $27.10 | $27.10 | $27.10 | $26.24 | 401 |
2020-08-03 | $26.98 | $26.98 | $26.98 | $26.98 | $26.13 | 185 |
2020-07-31 | $26.77 | $26.77 | $26.72 | $26.73 | $25.88 | 1,634 |
2020-07-30 | $26.80 | $26.80 | $26.80 | $26.80 | $25.96 | 5 |
2020-07-29 | $26.75 | $26.94 | $26.75 | $26.94 | $26.09 | 560 |
2020-07-28 | $26.65 | $26.65 | $26.65 | $26.65 | $25.81 | 165 |
2020-07-27 | $26.78 | $26.81 | $26.78 | $26.81 | $25.96 | 288 |
2020-07-24 | $26.58 | $26.63 | $26.57 | $26.57 | $25.73 | 668 |
2020-07-23 | $26.71 | $26.71 | $26.71 | $26.71 | $25.86 | 38 |
2020-07-22 | $26.94 | $26.94 | $26.94 | $26.94 | $26.09 | 106 |
2020-07-21 | $26.92 | $26.96 | $26.85 | $26.85 | $26.00 | 2,600 |
2020-07-20 | $26.79 | $26.79 | $26.79 | $26.79 | $25.94 | 3 |
2020-07-17 | $26.60 | $26.60 | $26.60 | $26.60 | $25.76 | 3 |
2020-07-16 | $26.51 | $26.51 | $26.51 | $26.51 | $25.67 | 155 |
2020-07-15 | $26.65 | $26.65 | $26.58 | $26.61 | $25.77 | 500 |
2020-07-14 | $26.40 | $26.40 | $26.40 | $26.40 | $25.56 | 51 |
2020-07-13 | $26.59 | $26.59 | $26.13 | $26.13 | $25.30 | 450 |
2020-07-10 | $26.32 | $26.32 | $26.32 | $26.32 | $25.49 | 18 |
2020-07-09 | $26.19 | $26.21 | $26.13 | $26.13 | $25.31 | 700 |
2020-07-08 | $26.22 | $26.25 | $26.16 | $26.25 | $25.42 | 1,100 |
2020-07-07 | $26.25 | $26.25 | $26.05 | $26.05 | $25.22 | 800 |
2020-07-06 | $26.29 | $26.34 | $26.28 | $26.30 | $25.47 | 2,976 |
2020-07-02 | $26.01 | $26.02 | $25.89 | $25.89 | $25.08 | 700 |
2020-07-01 | $25.81 | $26.03 | $25.81 | $25.86 | $24.93 | 5,241 |
2020-06-30 | $25.76 | $25.76 | $25.76 | $25.76 | $24.83 | 94 |
2020-06-29 | $25.50 | $25.50 | $25.50 | $25.50 | $24.58 | 51 |
2020-06-26 | $25.42 | $25.43 | $25.29 | $25.29 | $24.38 | 1,200 |
2020-06-25 | $25.52 | $25.68 | $25.50 | $25.68 | $24.75 | 3,700 |
2020-06-24 | $25.45 | $25.45 | $25.45 | $25.45 | $24.53 | 2 |
2020-06-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.04 | 31 |
2020-06-22 | $25.85 | $25.85 | $25.85 | $25.85 | $24.92 | 0 |
2020-06-19 | $25.96 | $25.96 | $25.72 | $25.72 | $24.79 | 324 |
2020-06-18 | $25.76 | $25.76 | $25.76 | $25.76 | $24.83 | 0 |
iShares ESG Aware Aggressive Allocation ETF (EAOA) News Headlines
Recent iShares ESG Aware Aggressive Allocation ETF (EAOA) News
Similar Companies to iShares ESG Aware Aggressive Allocation ETF (EAOA) 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 | -- | -- | -- |