iShares ESG Aware Aggressive Allocation ETF (EAOA) Exchange: BATS

Data as of March 29, 2024

$33.83 ($-0.02) -0.05%

iShares ESG Aware Aggressive Allocation ETF - Daily Information
Click for more stock information on iShares ESG Aware Aggressive Allocation ETF.
Daily Information Data
Date March 29, 2024
Open $33.85
Previous Close $33.83
High $33.85
Low $33.83
Adjusted Open $33.85
Previous Adjusted Close $33.83
Adjusted High $33.85
Adjusted Low $33.83

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.

Historical Stock Data for iShares ESG Aware Aggressive Allocation ETF (EAOA)

Date Open High Low Close Adj.Close Volume
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

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.