iShares ESG Aware Conservative Allocation ETF (EAOK) Exchange: BATS

Data as of April 19, 2024

$24.36 ($-0.03) -0.12%

iShares ESG Aware Conservative Allocation ETF - Daily Information
Click for more stock information on iShares ESG Aware Conservative Allocation ETF.
Daily Information Data
Date April 19, 2024
Open $24.36
Previous Close $24.36
High $24.36
Low $24.36
Adjusted Open $24.36
Previous Adjusted Close $24.36
Adjusted High $24.36
Adjusted Low $24.36

About iShares ESG Aware Conservative Allocation ETF (EAOK)

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 environmental, social and governance (“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 Conservative Allocation Index (the “Underlying Index”) is composed of a portfolio of ESG-oriented equity and fixed income Underlying Funds and measures the performance of BlackRock Index Services, LLC’s (the “Index Provider” or “BIS”) fixed allocation strategy that is intended to represent a “conservative” risk profile with a 70% allocation to fixed income and a 30% allocation to equities, as defined by BIS. BIS’s estimation of a conservative 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 70% allocation to fixed income and 30% 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 30% of its assets in Underlying Funds that invest primarily in equity securities and 70% 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 31.27% of its assets in Underlying Funds that invest primarily in equity securities and 68.73% 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 treasury securities and securities of companies in the financials 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 Conservative Allocation ETF (EAOK)

Date Open High Low Close Adj.Close Volume
2024-04-19 $24.36 $24.36 $24.36 $24.36 $24.36 20
2024-04-18 $24.38 $24.38 $24.38 $24.38 $24.38 5
2024-04-17 $24.45 $24.45 $24.45 $24.45 $24.45 2
2024-04-16 $24.39 $24.40 $24.39 $24.40 $24.40 121
2024-04-15 $24.48 $24.48 $24.48 $24.48 $24.48 1
2024-04-12 $24.67 $24.67 $24.67 $24.67 $24.67 4
2024-04-11 $24.77 $24.77 $24.77 $24.77 $24.77 10
2024-04-10 $24.73 $24.73 $24.73 $24.73 $24.73 27
2024-04-09 $25.01 $25.01 $25.01 $25.01 $25.01 6
2024-04-08 $24.94 $24.94 $24.94 $24.94 $24.94 23
2024-04-05 $24.95 $24.95 $24.95 $24.95 $24.95 51
2024-04-04 $24.99 $24.99 $24.96 $24.96 $24.96 1,010
2024-04-03 $24.90 $25.00 $24.90 $25.00 $25.00 1,488
2024-04-02 $24.98 $24.98 $24.98 $24.98 $24.98 21
2024-04-01 $25.12 $25.12 $25.12 $25.12 $25.04 150
2024-03-28 $25.26 $25.26 $25.26 $25.26 $25.26 38
2024-03-27 $25.27 $25.27 $25.27 $25.27 $25.27 207
2024-03-26 $25.16 $25.16 $25.16 $25.16 $25.16 5
2024-03-25 $25.15 $25.15 $25.15 $25.15 $25.15 198
2024-03-22 $25.19 $25.19 $25.19 $25.19 $25.19 61
2024-03-21 $25.17 $25.17 $25.17 $25.17 $25.17 61
2024-03-20 $25.12 $25.12 $25.12 $25.12 $25.12 53
2024-03-19 $25.01 $25.01 $25.01 $25.01 $25.01 7
2024-03-18 $24.92 $24.92 $24.92 $24.92 $24.92 103
2024-03-15 $24.91 $24.93 $24.91 $24.93 $24.93 400
2024-03-14 $25.00 $25.00 $24.98 $24.98 $24.98 402
2024-03-13 $25.14 $25.15 $25.09 $25.12 $25.12 374
2024-03-12 $25.16 $25.16 $25.12 $25.14 $25.14 614
2024-03-11 $25.12 $25.12 $25.12 $25.12 $25.12 4
2024-03-08 $25.24 $25.24 $25.16 $25.17 $25.17 652
2024-03-07 $25.15 $25.16 $25.15 $25.16 $25.16 403
2024-03-06 $25.09 $25.11 $25.05 $25.05 $25.05 697
2024-03-05 $24.97 $24.98 $24.95 $24.98 $24.98 818
2024-03-04 $24.97 $24.98 $24.96 $24.96 $24.96 201
2024-03-01 $25.00 $25.04 $25.00 $25.04 $24.99 523
2024-02-29 $24.91 $24.93 $24.90 $24.93 $24.88 401
2024-02-28 $24.84 $24.84 $24.84 $24.84 $24.79 130
2024-02-27 $24.85 $24.85 $24.84 $24.85 $24.80 481
2024-02-26 $24.87 $24.87 $24.84 $24.85 $24.80 503
2024-02-23 $24.86 $24.91 $24.86 $24.89 $24.84 897
2024-02-22 $24.80 $24.83 $24.80 $24.83 $24.78 402
2024-02-21 $24.69 $24.70 $24.65 $24.68 $24.68 2,034
2024-02-20 $24.73 $24.73 $24.72 $24.72 $24.72 502
2024-02-16 $24.77 $24.78 $24.75 $24.76 $24.76 500
2024-02-15 $24.78 $24.81 $24.76 $24.81 $24.81 1,800
2024-02-14 $24.71 $24.71 $24.71 $24.71 $24.71 1,433
2024-02-13 $24.62 $24.62 $24.52 $24.57 $24.57 1,433
2024-02-12 $24.84 $24.84 $24.84 $24.84 $24.84 8
2024-02-09 $24.82 $24.82 $24.82 $24.82 $24.82 11
2024-02-08 $24.79 $24.79 $24.79 $24.79 $24.79 3
2024-02-07 $24.83 $24.83 $24.83 $24.83 $24.83 3
2024-02-06 $24.82 $24.82 $24.82 $24.82 $24.82 122
2024-02-05 $24.73 $24.73 $24.71 $24.71 $24.71 2,600
2024-02-02 $24.88 $24.88 $24.88 $24.88 $24.88 2
2024-02-01 $24.91 $25.03 $24.91 $25.03 $24.99 249
2024-01-31 $24.84 $24.84 $24.84 $24.84 $24.79 180
2024-01-30 $24.82 $24.88 $24.82 $24.88 $24.84 414
2024-01-29 $24.78 $24.88 $24.78 $24.86 $24.81 1,401
2024-01-26 $24.78 $24.78 $24.74 $24.76 $24.71 700
2024-01-25 $24.72 $24.79 $24.72 $24.79 $24.74 808
2024-01-24 $24.73 $24.74 $24.65 $24.65 $24.61 491
2024-01-23 $24.63 $24.67 $24.63 $24.66 $24.61 302
2024-01-22 $24.67 $24.72 $24.67 $24.71 $24.66 862
2024-01-19 $24.52 $24.63 $24.51 $24.63 $24.58 6,165
2024-01-18 $24.57 $24.57 $24.57 $24.57 $24.52 1
2024-01-17 $24.53 $24.54 $24.53 $24.54 $24.54 587
2024-01-16 $24.61 $24.63 $24.61 $24.63 $24.63 5,985
2024-01-12 $24.82 $24.82 $24.82 $24.82 $24.82 0
2024-01-11 $24.77 $24.77 $24.77 $24.77 $24.77 701
2024-01-10 $24.70 $24.71 $24.70 $24.70 $24.70 701
2024-01-09 $24.68 $24.68 $24.65 $24.66 $24.66 1,305
2024-01-08 $24.70 $24.70 $24.70 $24.70 $24.70 141
2024-01-05 $24.66 $24.66 $24.54 $24.55 $24.55 1,005
2024-01-04 $24.58 $24.58 $24.58 $24.58 $24.58 17
2024-01-03 $24.67 $24.67 $24.67 $24.67 $24.67 7
2024-01-02 $24.73 $24.73 $24.73 $24.73 $24.73 24
2023-12-29 $24.88 $24.88 $24.88 $24.88 $24.88 2
2023-12-28 $24.93 $24.93 $24.93 $24.93 $24.93 2
2023-12-27 $24.88 $24.96 $24.88 $24.96 $24.96 779
2023-12-26 $24.82 $24.83 $24.82 $24.83 $24.83 296
2023-12-22 $24.79 $24.79 $24.76 $24.76 $24.76 103
2023-12-21 $24.89 $24.89 $24.89 $24.89 $24.78 25
2023-12-20 $24.80 $24.80 $24.80 $24.80 $24.69 25
2023-12-19 $24.84 $24.84 $24.84 $24.84 $24.73 269
2023-12-18 $24.75 $24.76 $24.75 $24.76 $24.65 269
2023-12-15 $24.77 $24.77 $24.77 $24.77 $24.77 71
2023-12-14 $24.76 $24.82 $24.76 $24.82 $24.82 424
2023-12-13 $24.36 $24.63 $24.34 $24.63 $24.63 400
2023-12-12 $24.31 $24.31 $24.31 $24.31 $24.31 3
2023-12-11 $24.24 $24.24 $24.24 $24.24 $24.24 11
2023-12-08 $24.23 $24.23 $24.23 $24.23 $24.23 3
2023-12-07 $24.29 $24.29 $24.29 $24.29 $24.29 1
2023-12-06 $24.29 $24.29 $24.23 $24.23 $24.23 103
2023-12-05 $24.18 $24.18 $24.18 $24.18 $24.18 16
2023-12-04 $24.12 $24.12 $24.12 $24.12 $24.12 1
2023-12-01 $24.26 $24.26 $24.26 $24.26 $24.26 0
2023-11-30 $24.03 $24.05 $24.03 $24.05 $24.05 10,000
2023-11-29 $24.09 $24.09 $24.09 $24.09 $24.09 58
2023-11-28 $24.00 $24.00 $24.00 $24.00 $24.00 32
2023-11-27 $23.92 $23.92 $23.92 $23.92 $23.92 32
2023-11-24 $23.83 $23.85 $23.82 $23.85 $23.85 2,830
2023-11-22 $23.90 $23.90 $23.90 $23.90 $23.90 1
2023-11-21 $23.85 $23.85 $23.85 $23.85 $23.85 1
2023-11-20 $23.86 $23.86 $23.86 $23.86 $23.86 1
2023-11-17 $23.78 $23.78 $23.78 $23.78 $23.78 1
2023-11-16 $23.72 $23.72 $23.72 $23.72 $23.72 50
2023-11-15 $23.64 $23.64 $23.64 $23.64 $23.64 50
2023-11-14 $23.71 $23.71 $23.71 $23.71 $23.71 0
2023-11-13 $23.35 $23.35 $23.35 $23.35 $23.35 0
2023-11-10 $23.36 $23.36 $23.36 $23.36 $23.36 2
2023-11-09 $23.25 $23.25 $23.25 $23.25 $23.25 17
2023-11-08 $23.42 $23.42 $23.42 $23.42 $23.42 5
2023-11-07 $23.37 $23.37 $23.37 $23.37 $23.37 2
2023-11-06 $23.32 $23.32 $23.28 $23.28 $23.28 116
2023-11-03 $23.36 $23.36 $23.36 $23.36 $23.36 153
2023-11-02 $23.18 $23.18 $23.18 $23.18 $23.18 153
2023-11-01 $23.00 $23.00 $23.00 $23.00 $22.95 0
2023-10-31 $22.78 $22.78 $22.78 $22.78 $22.78 145
2023-10-30 $22.78 $22.78 $22.74 $22.74 $22.74 145
2023-10-27 $22.69 $22.69 $22.69 $22.69 $22.69 8
2023-10-26 $22.72 $22.73 $22.72 $22.73 $22.73 800
2023-10-25 $22.68 $22.68 $22.68 $22.68 $22.68 8
2023-10-24 $22.90 $22.90 $22.90 $22.90 $22.90 8
2023-10-23 $22.79 $22.79 $22.79 $22.79 $22.79 0
2023-10-20 $22.74 $22.74 $22.74 $22.74 $22.74 2
2023-10-19 $22.77 $22.77 $22.77 $22.77 $22.77 43
2023-10-18 $22.90 $22.90 $22.90 $22.90 $22.90 0
2023-10-17 $23.09 $23.09 $23.09 $23.09 $23.09 4
2023-10-16 $23.20 $23.20 $23.20 $23.20 $23.20 4
2023-10-13 $23.20 $23.20 $23.20 $23.20 $23.20 97
2023-10-12 $23.18 $23.18 $23.18 $23.18 $23.18 26
2023-10-11 $23.38 $23.38 $23.38 $23.38 $23.38 12
2023-10-10 $23.28 $23.28 $23.28 $23.28 $23.28 13
2023-10-09 $23.22 $23.22 $23.22 $23.22 $23.22 1
2023-10-06 $22.87 $23.05 $22.87 $23.05 $23.05 469
2023-10-05 $23.02 $23.02 $23.02 $23.02 $23.02 4
2023-10-04 $23.00 $23.00 $23.00 $23.00 $23.00 4
2023-10-03 $22.85 $22.85 $22.85 $22.85 $22.85 60
2023-10-02 $23.14 $23.14 $23.14 $23.14 $23.14 60
2023-09-29 $23.30 $23.30 $23.30 $23.30 $23.30 28
2023-09-28 $23.32 $23.32 $23.32 $23.32 $23.32 14
2023-09-27 $23.23 $23.23 $23.23 $23.23 $23.23 14
2023-09-26 $23.29 $23.29 $23.29 $23.29 $23.29 23
2023-09-25 $23.41 $23.41 $23.41 $23.41 $23.41 8
2023-09-22 $23.53 $23.53 $23.53 $23.53 $23.53 501
2023-09-21 $23.55 $23.55 $23.47 $23.47 $23.47 501
2023-09-20 $23.70 $23.70 $23.70 $23.70 $23.70 5
2023-09-19 $23.76 $23.76 $23.76 $23.76 $23.76 5
2023-09-18 $23.81 $23.82 $23.81 $23.82 $23.82 140
2023-09-15 $23.83 $23.83 $23.81 $23.81 $23.81 2,798
2023-09-14 $23.91 $23.91 $23.91 $23.91 $23.91 1
2023-09-13 $23.86 $23.86 $23.86 $23.86 $23.86 16
2023-09-12 $23.85 $23.85 $23.85 $23.85 $23.85 12
2023-09-11 $23.90 $23.90 $23.87 $23.87 $23.87 255
2023-09-08 $23.84 $23.84 $23.84 $23.84 $23.84 5
2023-09-07 $23.83 $23.83 $23.83 $23.83 $23.83 98
2023-09-06 $23.80 $23.80 $23.80 $23.80 $23.80 7
2023-09-05 $23.98 $23.98 $23.87 $23.87 $23.87 206
2023-09-01 $24.06 $24.06 $24.06 $24.06 $24.02 36
2023-08-31 $24.12 $24.12 $24.12 $24.12 $24.12 40
2023-08-30 $24.10 $24.10 $24.10 $24.10 $24.10 3
2023-08-29 $24.09 $24.09 $24.09 $24.09 $24.09 2
2023-08-28 $23.89 $23.89 $23.89 $23.89 $23.89 7
2023-08-25 $23.79 $23.79 $23.79 $23.79 $23.79 7
2023-08-24 $23.76 $23.76 $23.76 $23.76 $23.76 11
2023-08-23 $23.87 $23.87 $23.87 $23.87 $23.87 23
2023-08-22 $23.65 $23.65 $23.65 $23.65 $23.65 9
2023-08-21 $23.66 $23.66 $23.66 $23.66 $23.66 16
2023-08-18 $23.70 $23.71 $23.69 $23.69 $23.69 410
2023-08-17 $23.67 $23.67 $23.67 $23.67 $23.67 8
2023-08-16 $23.74 $23.74 $23.74 $23.74 $23.74 24
2023-08-15 $23.84 $23.84 $23.84 $23.84 $23.84 8
2023-08-14 $23.96 $23.96 $23.96 $23.96 $23.96 20
2023-08-11 $23.97 $23.97 $23.97 $23.97 $23.97 62
2023-08-10 $24.06 $24.06 $24.06 $24.06 $24.06 43
2023-08-09 $24.14 $24.14 $24.14 $24.14 $24.14 9
2023-08-08 $24.15 $24.16 $24.15 $24.16 $24.16 101
2023-08-07 $24.16 $24.17 $24.15 $24.15 $24.15 389
2023-08-04 $24.19 $24.19 $24.11 $24.11 $24.11 285
2023-08-03 $24.01 $24.01 $24.01 $24.01 $24.01 740
2023-08-02 $24.13 $24.13 $24.12 $24.12 $24.12 740
2023-08-01 $24.34 $24.34 $24.34 $24.34 $24.29 105
2023-07-31 $24.45 $24.49 $24.45 $24.47 $24.43 377
2023-07-28 $24.45 $24.45 $24.45 $24.45 $24.41 2
2023-07-27 $24.34 $24.34 $24.31 $24.31 $24.31 153
2023-07-26 $24.50 $24.50 $24.50 $24.50 $24.50 1
2023-07-25 $24.44 $24.44 $24.44 $24.44 $24.44 102
2023-07-24 $24.43 $24.43 $24.43 $24.43 $24.43 57
2023-07-21 $24.44 $24.44 $24.44 $24.44 $24.44 9
2023-07-20 $24.42 $24.42 $24.42 $24.42 $24.42 2
2023-07-19 $24.57 $24.57 $24.57 $24.57 $24.57 5
2023-07-18 $24.52 $24.52 $24.51 $24.51 $24.51 270
2023-07-17 $24.44 $24.44 $24.44 $24.44 $24.44 57
2023-07-14 $24.39 $24.39 $24.39 $24.39 $24.39 533
2023-07-13 $24.39 $24.50 $24.39 $24.50 $24.50 533
2023-07-12 $24.30 $24.31 $24.29 $24.31 $24.31 515
2023-07-11 $24.09 $24.09 $24.09 $24.09 $24.09 46
2023-07-10 $24.00 $24.00 $24.00 $24.00 $24.00 21
2023-07-07 $23.99 $23.99 $23.92 $23.92 $23.92 205
2023-07-06 $23.91 $23.91 $23.91 $23.91 $23.91 2
2023-07-05 $24.15 $24.16 $24.10 $24.10 $24.10 10,000
2023-07-03 $24.33 $24.33 $24.31 $24.31 $24.21 430
2023-06-30 $24.31 $24.33 $24.31 $24.33 $24.33 200
2023-06-29 $24.20 $24.20 $24.20 $24.20 $24.20 0
2023-06-28 $24.30 $24.30 $24.30 $24.30 $24.30 31
2023-06-27 $24.26 $24.26 $24.26 $24.26 $24.26 31
2023-06-26 $24.21 $24.21 $24.21 $24.21 $24.21 2
2023-06-23 $24.20 $24.20 $24.20 $24.20 $24.20 0
2023-06-22 $24.22 $24.22 $24.22 $24.22 $24.22 0
2023-06-21 $24.31 $24.31 $24.31 $24.31 $24.31 0
2023-06-20 $24.33 $24.33 $24.33 $24.33 $24.33 0
2023-06-16 $24.36 $24.36 $24.36 $24.36 $24.36 50
2023-06-15 $24.43 $24.43 $24.43 $24.43 $24.43 50
2023-06-14 $24.24 $24.24 $24.24 $24.24 $24.24 102
2023-06-13 $24.26 $24.26 $24.21 $24.21 $24.21 102
2023-06-12 $24.22 $24.22 $24.22 $24.22 $24.22 1
2023-06-09 $24.14 $24.14 $24.14 $24.14 $24.14 7
2023-06-08 $24.17 $24.17 $24.17 $24.17 $24.17 26
2023-06-07 $24.05 $24.05 $24.05 $24.05 $24.05 86
2023-06-06 $24.17 $24.17 $24.17 $24.17 $24.17 86
2023-06-05 $24.10 $24.10 $24.10 $24.10 $24.10 12
2023-06-02 $24.14 $24.14 $24.14 $24.14 $24.14 10
2023-06-01 $24.14 $24.14 $24.14 $24.14 $24.09 105
2023-05-31 $23.96 $24.02 $23.96 $24.02 $23.97 105
2023-05-30 $23.96 $23.96 $23.96 $23.96 $23.92 724
2023-05-26 $23.92 $23.92 $23.92 $23.92 $23.87 0
2023-05-25 $23.80 $23.80 $23.80 $23.80 $23.76 2
2023-05-24 $23.84 $23.84 $23.84 $23.84 $23.80 2
2023-05-23 $23.95 $23.95 $23.95 $23.95 $23.91 3
2023-05-22 $24.02 $24.02 $24.02 $24.02 $23.98 0
2023-05-19 $24.02 $24.02 $24.02 $24.02 $24.02 1
2023-05-18 $24.03 $24.07 $24.03 $24.07 $24.07 101
2023-05-17 $24.09 $24.09 $24.09 $24.09 $24.09 22
2023-05-16 $24.05 $24.05 $24.05 $24.05 $24.05 1
2023-05-15 $24.15 $24.15 $24.15 $24.15 $24.15 1
2023-05-12 $24.15 $24.15 $24.15 $24.15 $24.15 135,230
2023-05-11 $24.25 $24.25 $24.25 $24.25 $24.25 151
2023-05-10 $24.22 $24.22 $24.22 $24.22 $24.22 1
2023-05-09 $24.11 $24.11 $24.11 $24.11 $24.11 10
2023-05-08 $24.19 $24.19 $24.15 $24.15 $24.15 642
2023-05-05 $24.22 $24.22 $24.22 $24.22 $24.22 143
2023-05-04 $24.22 $24.22 $24.17 $24.17 $24.17 135,287
2023-05-03 $24.24 $24.24 $24.22 $24.22 $24.22 3,508
2023-05-02 $24.18 $24.18 $24.18 $24.18 $24.18 3
2023-05-01 $24.20 $24.21 $24.14 $24.14 $24.10 397
2023-04-28 $24.31 $24.31 $24.31 $24.31 $24.27 2
2023-04-27 $24.18 $24.18 $24.18 $24.18 $24.14 1
2023-04-26 $24.12 $24.12 $24.12 $24.12 $24.08 11
2023-04-25 $24.20 $24.20 $24.20 $24.20 $24.16 12
2023-04-24 $24.22 $24.22 $24.22 $24.22 $24.18 3
2023-04-21 $24.15 $24.15 $24.15 $24.15 $24.11 1
2023-04-20 $24.16 $24.16 $24.16 $24.16 $24.12 1
2023-04-19 $24.13 $24.13 $24.13 $24.13 $24.08 2
2023-04-18 $24.17 $24.17 $24.17 $24.17 $24.13 1
2023-04-17 $24.13 $24.13 $24.13 $24.13 $24.09 5
2023-04-14 $24.17 $24.20 $24.17 $24.20 $24.16 408
2023-04-13 $24.30 $24.30 $24.30 $24.30 $24.26 1
2023-04-12 $24.20 $24.20 $24.20 $24.20 $24.16 1
2023-04-11 $24.18 $24.20 $24.18 $24.20 $24.16 2,758
2023-04-10 $24.18 $24.18 $24.18 $24.18 $24.14 27
2023-04-06 $24.28 $24.28 $24.28 $24.28 $24.24 128
2023-04-05 $24.27 $24.27 $24.27 $24.27 $24.23 1
2023-04-04 $24.26 $24.26 $24.26 $24.26 $24.22 15
2023-04-03 $24.30 $24.30 $24.30 $24.30 $24.20 24
2023-03-31 $24.21 $24.21 $24.21 $24.21 $24.10 4
2023-03-30 $24.04 $24.04 $24.04 $24.04 $23.93 2
2023-03-29 $23.96 $23.96 $23.96 $23.96 $23.86 3
2023-03-28 $23.86 $23.86 $23.86 $23.86 $23.75 2
2023-03-27 $23.88 $23.88 $23.88 $23.88 $23.77 15
2023-03-24 $23.96 $24.01 $23.96 $24.01 $23.90 475
2023-03-23 $23.98 $23.98 $23.98 $23.98 $23.88 26
2023-03-22 $24.07 $24.08 $23.94 $23.94 $23.83 982
2023-03-21 $23.85 $23.85 $23.85 $23.85 $23.74 1
2023-03-20 $23.79 $23.79 $23.79 $23.79 $23.69 2
2023-03-17 $23.80 $23.80 $23.80 $23.80 $23.69 3
2023-03-16 $23.75 $23.75 $23.75 $23.75 $23.65 54
2023-03-15 $23.70 $23.70 $23.70 $23.70 $23.59 1
2023-03-14 $23.65 $23.65 $23.65 $23.65 $23.54 2
2023-03-13 $23.66 $23.66 $23.66 $23.66 $23.55 3
2023-03-10 $23.55 $23.55 $23.55 $23.55 $23.45 3
2023-03-09 $23.47 $23.47 $23.47 $23.47 $23.36 9
2023-03-08 $23.53 $23.53 $23.53 $23.53 $23.42 46
2023-03-07 $23.53 $23.53 $23.53 $23.53 $23.42 10
2023-03-06 $23.79 $23.79 $23.68 $23.68 $23.58 2,101
2023-03-03 $23.71 $23.71 $23.71 $23.71 $23.61 12
2023-03-02 $23.47 $23.47 $23.47 $23.47 $23.37 10
2023-03-01 $23.52 $23.52 $23.52 $23.52 $23.38 2
2023-02-28 $23.61 $23.61 $23.61 $23.61 $23.47 2
2023-02-27 $23.66 $23.66 $23.63 $23.63 $23.49 102
2023-02-24 $23.58 $23.58 $23.58 $23.58 $23.43 2
2023-02-23 $23.75 $23.75 $23.75 $23.75 $23.61 26
2023-02-22 $23.64 $23.64 $23.64 $23.64 $23.50 2
2023-02-21 $23.70 $23.70 $23.63 $23.63 $23.49 601
2023-02-17 $23.92 $23.92 $23.92 $23.92 $23.77 1
2023-02-16 $23.89 $23.89 $23.89 $23.89 $23.75 2
2023-02-15 $24.02 $24.02 $24.02 $24.02 $23.88 14
2023-02-14 $24.07 $24.07 $24.07 $24.07 $23.92 1
2023-02-13 $24.11 $24.11 $24.11 $24.11 $23.96 1
2023-02-10 $23.99 $23.99 $23.99 $23.99 $23.85 17
2023-02-09 $24.06 $24.06 $24.06 $24.06 $23.92 8
2023-02-08 $24.17 $24.17 $24.17 $24.17 $24.02 2
2023-02-07 $24.22 $24.22 $24.22 $24.22 $24.08 1
2023-02-06 $24.16 $24.16 $24.16 $24.16 $24.01 69
2023-02-03 $24.34 $24.34 $24.34 $24.34 $24.19 2
2023-02-02 $24.56 $24.56 $24.56 $24.56 $24.41 2
2023-02-01 $24.52 $24.52 $24.52 $24.52 $24.33 1
2023-01-31 $24.31 $24.31 $24.31 $24.31 $24.13 3
2023-01-30 $24.17 $24.17 $24.17 $24.17 $23.99 23
2023-01-27 $24.31 $24.31 $24.31 $24.31 $24.31 2
2023-01-26 $24.29 $24.32 $24.29 $24.32 $24.32 2,061
2023-01-25 $24.28 $24.28 $24.28 $24.28 $24.28 5
2023-01-24 $24.25 $24.25 $24.25 $24.25 $24.25 13
2023-01-23 $24.18 $24.18 $24.18 $24.18 $24.18 94
2023-01-20 $24.15 $24.15 $24.15 $24.15 $24.15 25
2023-01-19 $24.11 $24.11 $24.10 $24.11 $24.11 12,558
2023-01-18 $24.19 $24.19 $24.19 $24.19 $24.19 0
2023-01-17 $24.11 $24.11 $24.11 $24.11 $24.11 0
2023-01-13 $24.15 $24.15 $24.15 $24.15 $24.15 2
2023-01-12 $24.00 $24.16 $24.00 $24.16 $24.16 563
2023-01-11 $23.98 $23.98 $23.98 $23.98 $23.98 2
2023-01-10 $23.81 $23.81 $23.81 $23.81 $23.81 2
2023-01-09 $23.78 $23.83 $23.78 $23.83 $23.83 168
2023-01-06 $23.64 $23.76 $23.64 $23.76 $23.76 970
2023-01-05 $23.42 $23.42 $23.42 $23.42 $23.42 42
2023-01-04 $23.51 $23.51 $23.51 $23.51 $23.51 501
2023-01-03 $23.34 $23.34 $23.34 $23.34 $23.34 25
2022-12-30 $23.26 $23.26 $23.26 $23.26 $23.26 4
2022-12-29 $23.37 $23.37 $23.37 $23.37 $23.37 103
2022-12-28 $23.24 $23.24 $23.18 $23.18 $23.18 103
2022-12-27 $23.29 $23.29 $23.29 $23.29 $23.29 3
2022-12-23 $23.41 $23.41 $23.41 $23.41 $23.41 0
2022-12-22 $23.51 $23.51 $23.51 $23.51 $23.44 0
2022-12-21 $23.61 $23.61 $23.61 $23.61 $23.53 6
2022-12-20 $23.48 $23.48 $23.48 $23.48 $23.40 6
2022-12-19 $23.58 $23.58 $23.58 $23.58 $23.50 1
2022-12-16 $23.73 $23.73 $23.73 $23.73 $23.65 2
2022-12-15 $23.83 $23.83 $23.83 $23.83 $23.75 46
2022-12-14 $23.99 $23.99 $23.99 $23.99 $23.91 34
2022-12-13 $24.00 $24.00 $23.98 $23.98 $23.90 335
2022-12-12 $23.79 $23.79 $23.79 $23.79 $23.71 7
2022-12-09 $23.81 $23.81 $23.75 $23.75 $23.67 212
2022-12-08 $23.84 $23.88 $23.84 $23.88 $23.80 124
2022-12-07 $23.87 $23.87 $23.87 $23.87 $23.87 10
2022-12-06 $23.73 $23.73 $23.73 $23.73 $23.73 55
2022-12-05 $23.77 $23.77 $23.77 $23.77 $23.77 50
2022-12-02 $24.01 $24.01 $24.01 $24.01 $24.01 1
2022-12-01 $23.91 $23.99 $23.90 $23.99 $23.95 3,778
2022-11-30 $23.81 $23.81 $23.81 $23.81 $23.78 1
2022-11-29 $23.51 $23.51 $23.51 $23.51 $23.48 3
2022-11-28 $23.56 $23.56 $23.56 $23.56 $23.52 99
2022-11-25 $23.68 $23.68 $23.68 $23.68 $23.68 14
2022-11-23 $23.67 $23.67 $23.67 $23.67 $23.67 1
2022-11-22 $23.53 $23.53 $23.53 $23.53 $23.53 1
2022-11-21 $23.39 $23.39 $23.38 $23.38 $23.38 191
2022-11-18 $23.40 $23.41 $23.40 $23.40 $23.40 606
2022-11-17 $23.41 $23.41 $23.41 $23.41 $23.41 24
2022-11-16 $23.49 $23.49 $23.49 $23.49 $23.49 24
2022-11-15 $23.46 $23.46 $23.46 $23.46 $23.46 213
2022-11-14 $23.33 $23.36 $23.28 $23.28 $23.28 25,196
2022-11-11 $23.39 $23.39 $23.39 $23.39 $23.39 43
2022-11-10 $23.28 $23.28 $23.28 $23.28 $23.28 75
2022-11-09 $22.58 $22.58 $22.58 $22.58 $22.58 7
2022-11-08 $22.60 $22.70 $22.60 $22.70 $22.70 1,030
2022-11-07 $22.58 $22.58 $22.58 $22.58 $22.58 11
2022-11-04 $22.53 $22.58 $22.53 $22.58 $22.58 147
2022-11-03 $22.43 $22.43 $22.43 $22.43 $22.43 3
2022-11-02 $22.55 $22.55 $22.55 $22.55 $22.55 1
2022-11-01 $22.89 $22.89 $22.75 $22.76 $22.73 1,886
2022-10-31 $22.70 $22.70 $22.70 $22.70 $22.67 4
2022-10-28 $22.82 $22.82 $22.82 $22.82 $22.82 8
2022-10-27 $22.72 $22.72 $22.72 $22.72 $22.72 1
2022-10-26 $22.70 $22.70 $22.70 $22.70 $22.70 1
2022-10-25 $22.63 $22.63 $22.63 $22.63 $22.63 2
2022-10-24 $22.36 $22.36 $22.36 $22.36 $22.36 5
2022-10-21 $22.36 $22.36 $22.36 $22.36 $22.36 5
2022-10-20 $22.29 $22.30 $22.20 $22.20 $22.20 1,443
2022-10-19 $22.34 $22.34 $22.34 $22.34 $22.34 2
2022-10-18 $22.53 $22.53 $22.53 $22.53 $22.53 300
2022-10-17 $22.44 $22.44 $22.44 $22.44 $22.44 300
2022-10-14 $22.25 $22.25 $22.25 $22.25 $22.25 1
2022-10-13 $22.47 $22.47 $22.47 $22.47 $22.47 2
2022-10-12 $22.39 $22.39 $22.39 $22.39 $22.39 11
2022-10-11 $22.40 $22.40 $22.40 $22.40 $22.40 1
2022-10-10 $22.44 $22.44 $22.44 $22.44 $22.44 2
2022-10-07 $22.62 $22.62 $22.56 $22.56 $22.56 2,246
2022-10-06 $22.81 $22.81 $22.81 $22.81 $22.81 851
2022-10-05 $22.80 $22.94 $22.80 $22.94 $22.94 851
2022-10-04 $23.06 $23.06 $23.06 $23.06 $23.06 675
2022-10-03 $22.73 $22.85 $22.73 $22.85 $22.80 675
2022-09-30 $22.57 $22.57 $22.57 $22.57 $22.57 2
2022-09-29 $22.69 $22.69 $22.69 $22.69 $22.69 2
2022-09-28 $22.81 $22.89 $22.81 $22.89 $22.89 150
2022-09-27 $22.50 $22.50 $22.50 $22.50 $22.50 2
2022-09-26 $22.58 $22.58 $22.58 $22.58 $22.58 2
2022-09-23 $22.86 $22.86 $22.86 $22.86 $22.86 39,412
2022-09-22 $23.11 $23.11 $23.07 $23.07 $23.07 39,412
2022-09-21 $23.30 $23.30 $23.30 $23.30 $23.30 101
2022-09-20 $23.35 $23.35 $23.35 $23.35 $23.35 2
2022-09-19 $23.50 $23.50 $23.50 $23.50 $23.50 2
2022-09-16 $23.50 $23.50 $23.50 $23.50 $23.50 50
2022-09-15 $23.56 $23.56 $23.56 $23.56 $23.56 2
2022-09-14 $23.67 $23.67 $23.67 $23.67 $23.67 2
2022-09-13 $23.64 $23.64 $23.64 $23.64 $23.64 2
2022-09-12 $24.01 $24.01 $24.01 $24.01 $24.01 10
2022-09-09 $23.96 $23.96 $23.96 $23.96 $23.96 1
2022-09-08 $23.84 $23.84 $23.84 $23.84 $23.84 39
2022-09-07 $23.86 $23.86 $23.86 $23.86 $23.86 39
2022-09-06 $23.63 $23.63 $23.63 $23.63 $23.63 3
2022-09-02 $23.87 $23.87 $23.83 $23.83 $23.83 1,747
2022-09-01 $23.87 $23.87 $23.87 $23.87 $23.84 48
2022-08-31 $23.98 $23.98 $23.98 $23.98 $23.95 20
2022-08-30 $24.10 $24.10 $24.10 $24.10 $24.07 11
2022-08-29 $24.17 $24.17 $24.17 $24.17 $24.17 11
2022-08-26 $24.29 $24.29 $24.29 $24.29 $24.29 51
2022-08-25 $24.54 $24.54 $24.54 $24.54 $24.54 102
2022-08-24 $24.34 $24.34 $24.34 $24.34 $24.34 102
2022-08-23 $24.37 $24.37 $24.37 $24.37 $24.37 33
2022-08-22 $24.38 $24.38 $24.38 $24.38 $24.38 1
2022-08-19 $24.60 $24.60 $24.60 $24.60 $24.60 21
2022-08-18 $24.81 $24.81 $24.81 $24.81 $24.81 1
2022-08-17 $24.78 $24.78 $24.78 $24.78 $24.78 2
2022-08-16 $24.93 $24.93 $24.93 $24.93 $24.93 2
2022-08-15 $24.96 $24.96 $24.96 $24.96 $24.96 43
2022-08-12 $24.92 $24.92 $24.92 $24.92 $24.92 0
2022-08-11 $24.74 $24.74 $24.74 $24.74 $24.74 43
2022-08-10 $24.85 $24.85 $24.85 $24.85 $24.85 43
2022-08-09 $24.63 $24.63 $24.63 $24.63 $24.63 52
2022-08-08 $24.72 $24.72 $24.72 $24.72 $24.72 824
2022-08-05 $24.60 $24.64 $24.60 $24.64 $24.64 614
2022-08-04 $24.83 $24.83 $24.83 $24.83 $24.83 178
2022-08-03 $24.79 $24.79 $24.79 $24.79 $24.79 185
2022-08-02 $24.63 $24.63 $24.63 $24.63 $24.63 4
2022-08-01 $24.90 $24.90 $24.89 $24.89 $24.86 877
2022-07-29 $24.85 $24.86 $24.85 $24.85 $24.83 1,958
2022-07-28 $24.76 $24.76 $24.76 $24.76 $24.73 1
2022-07-27 $24.57 $24.57 $24.57 $24.57 $24.54 53
2022-07-26 $24.34 $24.34 $24.34 $24.34 $24.32 53
2022-07-25 $24.42 $24.42 $24.42 $24.42 $24.39 2
2022-07-22 $24.45 $24.45 $24.45 $24.45 $24.42 0
2022-07-21 $24.39 $24.39 $24.39 $24.39 $24.36 562
2022-07-20 $24.20 $24.20 $24.17 $24.17 $24.14 562
2022-07-19 $24.16 $24.16 $24.16 $24.16 $24.13 552
2022-07-18 $24.07 $24.07 $24.01 $24.01 $23.98 552
2022-07-15 $24.08 $24.08 $24.08 $24.08 $24.05 1
2022-07-14 $23.91 $23.91 $23.91 $23.91 $23.89 4
2022-07-13 $24.01 $24.01 $24.01 $24.01 $23.99 66
2022-07-12 $24.03 $24.03 $23.98 $23.98 $23.95 717
2022-07-11 $23.98 $23.98 $23.98 $23.98 $23.95 39
2022-07-08 $24.00 $24.02 $24.00 $24.02 $24.00 297
2022-07-07 $24.10 $24.10 $24.07 $24.07 $24.05 205
2022-07-06 $24.01 $24.01 $24.01 $24.01 $23.98 125
2022-07-05 $24.03 $24.11 $24.03 $24.11 $24.08 125
2022-07-01 $24.24 $24.24 $24.24 $24.24 $24.07 0
2022-06-30 $24.06 $24.06 $24.06 $24.06 $23.89 2
2022-06-29 $24.03 $24.04 $24.00 $24.04 $23.88 80,773
2022-06-28 $23.96 $23.96 $23.96 $23.96 $23.79 4
2022-06-27 $24.05 $24.05 $24.05 $24.05 $23.88 4
2022-06-24 $24.15 $24.15 $24.15 $24.15 $23.98 42
2022-06-23 $23.98 $23.98 $23.98 $23.98 $23.81 131
2022-06-22 $23.83 $23.87 $23.83 $23.87 $23.70 114
2022-06-21 $23.75 $23.75 $23.75 $23.75 $23.58 105
2022-06-17 $23.72 $23.81 $23.69 $23.69 $23.52 15,823
2022-06-16 $23.60 $23.65 $23.45 $23.65 $23.49 358,264
2022-06-15 $23.76 $23.83 $23.63 $23.83 $23.67 606
2022-06-14 $23.66 $23.66 $23.54 $23.54 $23.38 1,787
2022-06-13 $23.69 $23.69 $23.69 $23.69 $23.52 1
2022-06-10 $24.23 $24.23 $24.22 $24.23 $24.06 59,621
2022-06-09 $24.54 $24.54 $24.54 $24.54 $24.37 7
2022-06-08 $24.74 $24.74 $24.74 $24.74 $24.56 27
2022-06-07 $24.77 $24.87 $24.77 $24.87 $24.70 6,451
2022-06-06 $24.75 $24.75 $24.75 $24.75 $24.58 32
2022-06-03 $24.83 $24.83 $24.83 $24.83 $24.66 2
2022-06-02 $24.95 $24.97 $24.95 $24.97 $24.80 680
2022-06-01 $24.78 $24.84 $24.78 $24.84 $24.64 102
2022-05-31 $24.96 $24.96 $24.96 $24.96 $24.76 91
2022-05-27 $25.11 $25.11 $25.11 $25.11 $24.91 632
2022-05-26 $24.92 $24.94 $24.92 $24.94 $24.74 632
2022-05-25 $24.82 $24.82 $24.82 $24.82 $24.62 203
2022-05-24 $24.70 $24.70 $24.69 $24.69 $24.49 203
2022-05-23 $24.62 $24.62 $24.62 $24.62 $24.42 40
2022-05-20 $24.50 $24.57 $24.50 $24.57 $24.37 675
2022-05-19 $24.50 $24.50 $24.50 $24.50 $24.31 2
2022-05-18 $24.45 $24.45 $24.45 $24.45 $24.26 323
2022-05-17 $24.64 $24.64 $24.64 $24.64 $24.44 800
2022-05-16 $24.62 $24.64 $24.57 $24.57 $24.37 800
2022-05-13 $24.52 $24.56 $24.52 $24.56 $24.37 101
2022-05-12 $24.43 $24.44 $24.36 $24.44 $24.25 7,599
2022-05-11 $24.38 $24.55 $24.38 $24.42 $24.23 102,105
2022-05-10 $24.45 $24.45 $24.45 $24.45 $24.26 108
2022-05-09 $24.38 $24.38 $24.38 $24.38 $24.18 5
2022-05-06 $24.60 $24.60 $24.54 $24.54 $24.34 190
2022-05-05 $24.64 $24.66 $24.64 $24.66 $24.46 364
2022-05-04 $24.81 $25.10 $24.81 $25.10 $24.90 100
2022-05-03 $24.83 $24.83 $24.83 $24.83 $24.63 3
2022-05-02 $24.77 $24.77 $24.74 $24.77 $24.55 4,738
2022-04-29 $24.89 $24.89 $24.83 $24.83 $24.61 1,086
2022-04-28 $25.06 $25.16 $24.98 $25.12 $24.90 3,260
2022-04-27 $25.04 $25.08 $25.01 $25.01 $24.79 101,839
2022-04-26 $25.06 $25.08 $25.03 $25.03 $24.81 1,687
2022-04-25 $25.19 $25.19 $25.19 $25.19 $24.97 168,786
2022-04-22 $25.10 $25.10 $25.02 $25.06 $24.84 168,786
2022-04-21 $25.47 $25.47 $25.25 $25.25 $25.03 2,363
2022-04-20 $25.46 $25.47 $25.46 $25.47 $25.24 321
2022-04-19 $25.35 $25.35 $25.35 $25.35 $25.12 81
2022-04-18 $25.37 $25.37 $25.37 $25.37 $25.14 5
2022-04-14 $25.45 $25.45 $25.45 $25.45 $25.22 40
2022-04-13 $25.65 $25.65 $25.63 $25.65 $25.42 66,060
2022-04-12 $25.54 $25.54 $25.54 $25.54 $25.31 61
2022-04-11 $25.59 $25.60 $25.51 $25.51 $25.29 38,119
2022-04-08 $25.75 $25.75 $25.71 $25.71 $25.48 25,581
2022-04-07 $25.81 $25.83 $25.73 $25.82 $25.58 158,950
2022-04-06 $25.78 $25.86 $25.78 $25.86 $25.63 189
2022-04-05 $25.99 $25.99 $25.99 $25.99 $25.76 4
2022-04-04 $26.27 $26.27 $26.27 $26.27 $26.04 1
2022-04-01 $26.22 $26.24 $26.22 $26.24 $25.97 101
2022-03-31 $26.25 $26.25 $26.25 $26.25 $25.98 33
2022-03-30 $26.34 $26.34 $26.34 $26.34 $26.07 203
2022-03-29 $26.30 $26.35 $26.30 $26.35 $26.08 203
2022-03-28 $26.05 $26.14 $26.05 $26.14 $25.87 440
2022-03-25 $26.10 $26.10 $26.02 $26.06 $25.79 549
2022-03-24 $26.19 $26.19 $26.19 $26.19 $25.92 2,488
2022-03-23 $26.21 $26.21 $26.13 $26.14 $25.87 2,488
2022-03-22 $26.15 $26.15 $26.15 $26.15 $25.88 385
2022-03-21 $26.13 $26.13 $26.13 $26.13 $25.86 385
2022-03-18 $26.33 $26.33 $26.33 $26.33 $26.06 18
2022-03-17 $26.11 $26.18 $26.11 $26.18 $25.91 152
2022-03-16 $25.81 $26.07 $25.81 $26.07 $25.80 106
2022-03-15 $25.78 $25.82 $25.74 $25.82 $25.55 298
2022-03-14 $25.69 $25.70 $25.67 $25.67 $25.40 267,493
2022-03-11 $25.95 $25.96 $25.89 $25.89 $25.62 312
2022-03-10 $26.01 $26.01 $26.01 $26.01 $25.74 12
2022-03-09 $26.16 $26.16 $26.16 $26.16 $25.89 87
2022-03-08 $26.14 $26.14 $25.99 $25.99 $25.72 3,886
2022-03-07 $26.09 $26.09 $26.09 $26.09 $25.82 151
2022-03-04 $26.40 $26.40 $26.40 $26.40 $26.13 29
2022-03-03 $26.47 $26.47 $26.43 $26.45 $26.18 563
2022-03-02 $26.53 $26.53 $26.48 $26.48 $26.20 144
2022-03-01 $26.59 $26.59 $26.59 $26.59 $26.30 3
2022-02-28 $26.63 $26.63 $26.63 $26.63 $26.33 655
2022-02-25 $26.45 $26.53 $26.45 $26.53 $26.24 655
2022-02-24 $26.14 $26.34 $26.14 $26.34 $26.05 1,705
2022-02-23 $26.45 $26.48 $26.28 $26.28 $25.99 1,147
2022-02-22 $26.52 $26.53 $26.47 $26.47 $26.18 1,112
2022-02-18 $26.58 $26.58 $26.57 $26.58 $26.29 3,809
2022-02-17 $26.61 $26.61 $26.61 $26.61 $26.31 5
2022-02-16 $26.65 $26.73 $26.65 $26.73 $26.43 200
2022-02-15 $26.68 $26.68 $26.68 $26.68 $26.39 2
2022-02-14 $26.60 $26.60 $26.59 $26.59 $26.30 1,783
2022-02-11 $26.75 $26.75 $26.69 $26.73 $26.44 889
2022-02-10 $26.83 $26.83 $26.76 $26.76 $26.46 151
2022-02-09 $27.05 $27.05 $27.03 $27.03 $26.73 267
2022-02-08 $26.89 $26.91 $26.89 $26.91 $26.61 101
2022-02-07 $26.88 $26.89 $26.88 $26.89 $26.60 103
2022-02-04 $26.90 $26.90 $26.89 $26.89 $26.60 377
2022-02-03 $26.98 $26.98 $26.98 $26.98 $26.68 17
2022-02-02 $27.21 $27.21 $27.19 $27.21 $26.91 5,089
2022-02-01 $27.17 $27.17 $27.17 $27.17 $26.86 27
2022-01-31 $26.94 $27.12 $26.94 $27.12 $26.80 12,696
2022-01-28 $26.95 $26.95 $26.95 $26.95 $26.63 4
2022-01-27 $26.96 $26.96 $26.80 $26.80 $26.49 1,250
2022-01-26 $27.03 $27.06 $26.82 $26.82 $26.51 7,317
2022-01-25 $26.88 $27.00 $26.88 $26.94 $26.63 1,865
2022-01-24 $27.02 $27.04 $26.79 $27.04 $26.72 11,790
2022-01-21 $27.14 $27.19 $27.09 $27.09 $26.77 11,009
2022-01-20 $27.25 $27.25 $27.14 $27.14 $26.82 2,532
2022-01-19 $27.30 $27.30 $27.20 $27.20 $26.88 4,696
2022-01-18 $27.27 $27.27 $27.21 $27.21 $26.89 807
2022-01-14 $27.49 $27.49 $27.41 $27.47 $27.15 2,121
2022-01-13 $27.58 $27.58 $27.58 $27.58 $27.26 35
2022-01-12 $27.64 $27.66 $27.64 $27.66 $27.34 3,151
2022-01-11 $27.44 $27.61 $27.44 $27.61 $27.29 108
2022-01-10 $27.34 $27.48 $27.33 $27.48 $27.16 2,385
2022-01-07 $27.52 $27.54 $27.52 $27.54 $27.21 1,165
2022-01-06 $27.60 $27.60 $27.60 $27.60 $27.28 36
2022-01-05 $27.67 $27.67 $27.63 $27.63 $27.31 305
2022-01-04 $27.85 $27.85 $27.84 $27.84 $27.52 149
2022-01-03 $27.82 $27.85 $27.82 $27.84 $27.52 29,576
2021-12-31 $27.95 $27.95 $27.94 $27.94 $27.61 147
2021-12-30 $27.96 $27.96 $27.95 $27.95 $27.62 656
2021-12-29 $27.91 $27.93 $27.91 $27.93 $27.61 572
2021-12-28 $28.00 $28.00 $27.97 $27.97 $27.64 385
2021-12-27 $27.97 $27.99 $27.97 $27.99 $27.67 202
2021-12-23 $27.88 $27.89 $27.88 $27.89 $27.57 29,267
2021-12-22 $27.91 $27.93 $27.90 $27.93 $27.53 320
2021-12-21 $27.77 $27.84 $27.77 $27.84 $27.44 282
2021-12-20 $27.72 $27.73 $27.70 $27.73 $27.33 1,304
2021-12-17 $27.84 $27.84 $27.84 $27.84 $27.45 1
2021-12-16 $27.88 $27.88 $27.88 $27.88 $27.48 0
2021-12-15 $27.91 $27.91 $27.91 $27.91 $27.51 201
2021-12-14 $27.79 $27.81 $27.79 $27.81 $27.41 201
2021-12-13 $27.90 $27.90 $27.90 $27.90 $27.51 1
2021-12-10 $27.91 $27.91 $27.91 $27.91 $27.51 1,501
2021-12-09 $27.88 $27.88 $27.88 $27.88 $27.48 5
2021-12-08 $27.96 $27.96 $27.94 $27.94 $27.54 479
2021-12-07 $27.96 $27.96 $27.96 $27.96 $27.56 51
2021-12-06 $27.86 $27.86 $27.84 $27.84 $27.44 7,095
2021-12-03 $27.75 $27.79 $27.75 $27.79 $27.40 101
2021-12-02 $27.79 $27.79 $27.79 $27.79 $27.39 2,230
2021-12-01 $27.90 $27.92 $27.71 $27.71 $27.30 2,230
2021-11-30 $27.86 $27.86 $27.79 $27.79 $27.37 320
2021-11-29 $27.83 $27.88 $27.83 $27.88 $27.47 1,515
2021-11-26 $27.78 $27.80 $27.78 $27.80 $27.38 2,784
2021-11-24 $27.84 $27.88 $27.84 $27.87 $27.45 965
2021-11-23 $27.81 $27.83 $27.81 $27.83 $27.41 110
2021-11-22 $27.91 $27.91 $27.91 $27.91 $27.49 40
2021-11-19 $28.06 $28.09 $28.04 $28.04 $27.62 387
2021-11-18 $28.04 $28.05 $28.04 $28.04 $27.62 902
2021-11-17 $28.00 $28.02 $28.00 $28.02 $27.60 234
2021-11-16 $28.00 $28.00 $28.00 $28.00 $27.58 59
2021-11-15 $28.06 $28.06 $27.99 $27.99 $27.57 2,019
2021-11-12 $28.07 $28.07 $28.07 $28.07 $27.65 2
2021-11-11 $28.03 $28.07 $28.03 $28.03 $27.61 912
2021-11-10 $28.22 $28.22 $28.02 $28.03 $27.62 1,203
2021-11-09 $28.26 $28.27 $28.23 $28.24 $27.83 9,389
2021-11-08 $28.21 $28.22 $28.21 $28.22 $27.80 570
2021-11-05 $28.24 $28.24 $28.24 $28.24 $27.82 1,220
2021-11-04 $28.11 $28.13 $28.11 $28.13 $27.72 1,173
2021-11-03 $28.06 $28.06 $28.06 $28.06 $27.64 15
2021-11-02 $28.02 $28.02 $28.02 $28.02 $27.61 337
2021-11-01 $27.99 $28.00 $27.99 $28.00 $27.57 203
2021-10-29 $27.98 $27.98 $27.98 $27.98 $27.55 380
2021-10-28 $27.99 $27.99 $27.99 $27.99 $27.55 380
2021-10-27 $27.93 $27.97 $27.93 $27.93 $27.50 4,086
2021-10-26 $27.93 $27.94 $27.92 $27.94 $27.51 25,466
2021-10-25 $27.87 $27.87 $27.87 $27.87 $27.44 230
2021-10-22 $27.83 $27.83 $27.83 $27.83 $27.40 3
2021-10-21 $27.80 $27.80 $27.78 $27.79 $27.36 572
2021-10-20 $27.81 $27.82 $27.81 $27.82 $27.39 567
2021-10-19 $27.79 $27.82 $27.79 $27.82 $27.39 476
2021-10-18 $27.81 $27.81 $27.81 $27.81 $27.38 125
2021-10-15 $27.81 $27.83 $27.81 $27.82 $27.39 1,369
2021-10-14 $27.77 $27.80 $27.77 $27.80 $27.37 1,174
2021-10-13 $27.59 $27.64 $27.59 $27.64 $27.22 1,304
2021-10-12 $27.54 $27.55 $27.51 $27.54 $27.12 109,085
2021-10-11 $27.51 $27.51 $27.48 $27.48 $27.06 417
2021-10-08 $27.57 $27.57 $27.56 $27.56 $27.13 271
2021-10-07 $27.67 $27.68 $27.61 $27.61 $27.18 380
2021-10-06 $27.58 $27.58 $27.58 $27.58 $27.15 34
2021-10-05 $27.61 $27.63 $27.57 $27.57 $27.15 3,275
2021-10-04 $27.54 $27.54 $27.54 $27.54 $27.11 22
2021-10-01 $27.60 $27.70 $27.60 $27.70 $27.23 855
2021-09-30 $27.66 $27.66 $27.57 $27.57 $27.11 1,395
2021-09-29 $27.63 $27.63 $27.63 $27.63 $27.17 882
2021-09-28 $27.73 $27.73 $27.64 $27.64 $27.18 882
2021-09-27 $27.89 $27.89 $27.89 $27.89 $27.43 4
2021-09-24 $27.90 $27.95 $27.89 $27.92 $27.45 6,200
2021-09-23 $28.01 $28.01 $27.98 $27.98 $27.51 1,288
2021-09-22 $28.02 $28.02 $27.98 $27.98 $27.52 197
2021-09-21 $27.90 $27.90 $27.90 $27.90 $27.43 5,395
2021-09-20 $28.02 $28.02 $27.86 $27.86 $27.40 5,395
2021-09-17 $27.99 $27.99 $27.99 $27.99 $27.52 50
2021-09-16 $28.07 $28.09 $28.06 $28.09 $27.62 356
2021-09-15 $28.11 $28.15 $28.09 $28.14 $27.67 12,935
2021-09-14 $28.14 $28.16 $28.08 $28.12 $27.65 4,796
2021-09-13 $28.12 $28.12 $28.08 $28.10 $27.63 812
2021-09-10 $28.13 $28.39 $28.04 $28.05 $27.58 20,089
2021-09-09 $28.15 $28.23 $28.13 $28.13 $27.66 68,142
2021-09-08 $28.08 $28.10 $28.08 $28.10 $27.63 50,202
2021-09-07 $28.18 $28.18 $28.11 $28.11 $27.64 678
2021-09-03 $28.17 $28.18 $28.17 $28.18 $27.71 522
2021-09-02 $28.20 $28.20 $28.20 $28.20 $27.73 5
2021-09-01 $28.17 $28.18 $28.15 $28.17 $27.68 4,510
2021-08-31 $28.14 $28.14 $28.14 $28.14 $27.65 166
2021-08-30 $28.16 $28.16 $28.16 $28.16 $27.67 2
2021-08-27 $28.11 $28.11 $28.11 $28.11 $27.62 2
2021-08-26 $27.96 $27.97 $27.95 $27.97 $27.48 1,000
2021-08-25 $28.01 $28.11 $28.00 $28.00 $27.52 644,385
2021-08-24 $28.06 $28.09 $28.02 $28.02 $27.54 649,538
2021-08-23 $28.03 $28.03 $28.03 $28.03 $27.55 19
2021-08-20 $27.91 $28.01 $27.91 $27.94 $27.45 12,350
2021-08-19 $27.90 $27.90 $27.88 $27.88 $27.40 393
2021-08-18 $27.89 $27.89 $27.89 $27.89 $27.40 69
2021-08-17 $27.95 $27.95 $27.95 $27.95 $27.47 19
2021-08-16 $28.02 $28.04 $28.02 $28.04 $27.56 119
2021-08-13 $28.04 $28.04 $28.04 $28.04 $27.55 111
2021-08-12 $27.96 $27.96 $27.96 $27.96 $27.47 47
2021-08-11 $27.96 $27.96 $27.96 $27.96 $27.48 3
2021-08-10 $27.90 $27.90 $27.90 $27.90 $27.42 308
2021-08-09 $27.92 $27.92 $27.92 $27.92 $27.44 47
2021-08-06 $27.96 $27.97 $27.93 $27.95 $27.46 6,260
2021-08-05 $28.05 $28.05 $28.05 $28.05 $27.57 4
2021-08-04 $28.07 $28.08 $28.07 $28.07 $27.59 9,357
2021-08-03 $28.08 $28.08 $28.08 $28.08 $27.59 110
2021-08-02 $28.06 $28.07 $28.02 $28.02 $27.52 422
2021-07-30 $27.99 $27.99 $27.98 $27.98 $27.48 692
2021-07-29 $28.00 $28.01 $28.00 $28.01 $27.51 1,971
2021-07-28 $27.95 $27.99 $27.95 $27.99 $27.49 962
2021-07-27 $27.92 $27.92 $27.92 $27.92 $27.43 94
2021-07-26 $27.96 $27.96 $27.93 $27.94 $27.44 1,368
2021-07-23 $27.97 $27.97 $27.97 $27.97 $27.47 6
2021-07-22 $27.93 $27.93 $27.93 $27.93 $27.43 3,061
2021-07-21 $27.97 $27.97 $27.87 $27.87 $27.37 3,061
2021-07-20 $27.87 $27.89 $27.86 $27.86 $27.36 1,154
2021-07-19 $27.75 $27.75 $27.75 $27.75 $27.26 96
2021-07-16 $27.83 $27.87 $27.79 $27.79 $27.30 20,169
2021-07-15 $27.92 $27.92 $27.83 $27.87 $27.37 3,065
2021-07-14 $27.86 $27.87 $27.86 $27.87 $27.38 1,368
2021-07-13 $27.79 $27.80 $27.79 $27.80 $27.30 1,083
2021-07-12 $27.88 $27.88 $27.88 $27.88 $27.39 180
2021-07-09 $27.85 $27.87 $27.85 $27.86 $27.37 612
2021-07-08 $27.81 $27.81 $27.81 $27.81 $27.31 64
2021-07-07 $27.89 $27.89 $27.89 $27.89 $27.39 16
2021-07-06 $27.82 $27.82 $27.82 $27.82 $27.33 40
2021-07-02 $27.79 $27.79 $27.79 $27.79 $27.30 202
2021-07-01 $27.79 $27.79 $27.79 $27.79 $27.24 100
2021-06-30 $27.77 $27.79 $27.77 $27.78 $27.23 466
2021-06-29 $27.78 $27.78 $27.78 $27.78 $27.23 2
2021-06-28 $27.77 $27.77 $27.77 $27.77 $27.22 2
2021-06-25 $27.72 $27.72 $27.72 $27.72 $27.17 794
2021-06-24 $27.71 $27.73 $27.71 $27.73 $27.17 794
2021-06-23 $27.65 $27.65 $27.65 $27.65 $27.10 5
2021-06-22 $27.65 $27.69 $27.65 $27.68 $27.13 1,187
2021-06-21 $27.63 $27.63 $27.63 $27.63 $27.08 2
2021-06-18 $27.60 $27.60 $27.60 $27.60 $27.05 830
2021-06-17 $27.65 $27.67 $27.64 $27.66 $27.11 1,657
2021-06-16 $27.60 $27.61 $27.60 $27.61 $27.06 885
2021-06-15 $27.71 $27.74 $27.71 $27.72 $27.16 313
2021-06-14 $27.72 $27.73 $27.72 $27.73 $27.18 506
2021-06-11 $27.76 $27.76 $27.76 $27.76 $27.21 1,098
2021-06-10 $27.70 $27.75 $27.70 $27.75 $27.20 1,098
2021-06-09 $27.70 $27.70 $27.68 $27.68 $27.13 308
2021-06-08 $27.67 $27.69 $27.67 $27.67 $27.12 1,147
2021-06-07 $27.63 $27.63 $27.61 $27.63 $27.08 351
2021-06-04 $27.60 $27.63 $27.60 $27.63 $27.08 402
2021-06-03 $27.48 $27.48 $27.48 $27.48 $26.94 335
2021-06-02 $27.57 $27.57 $27.57 $27.57 $27.02 4,252
2021-06-01 $27.53 $27.55 $27.53 $27.55 $26.98 4,605
2021-05-28 $27.53 $27.54 $27.52 $27.53 $26.97 2,849
2021-05-27 $27.51 $27.51 $27.50 $27.51 $26.94 4,852
2021-05-26 $27.49 $27.51 $27.47 $27.51 $26.94 7,403
2021-05-25 $27.50 $27.50 $27.47 $27.49 $26.93 2,302
2021-05-24 $27.45 $27.45 $27.45 $27.45 $26.89 5
2021-05-21 $27.35 $27.35 $27.35 $27.35 $26.80 59
2021-05-20 $27.36 $27.36 $27.36 $27.36 $26.80 25
2021-05-19 $27.23 $27.23 $27.21 $27.21 $26.65 479
2021-05-18 $27.33 $27.34 $27.28 $27.28 $26.72 832
2021-05-17 $27.33 $27.33 $27.31 $27.31 $26.75 1,355
2021-05-14 $27.28 $27.36 $27.28 $27.35 $26.79 595
2021-05-13 $27.17 $27.18 $27.17 $27.18 $26.62 753
2021-05-12 $27.07 $27.07 $27.06 $27.06 $26.50 1,733
2021-05-11 $27.25 $27.30 $27.25 $27.30 $26.74 814
2021-05-10 $27.42 $27.42 $27.42 $27.42 $26.86 2
2021-05-07 $27.53 $27.53 $27.53 $27.53 $26.97 253
2021-05-06 $27.40 $27.46 $27.40 $27.46 $26.90 589
2021-05-05 $27.41 $27.41 $27.40 $27.40 $26.84 182
2021-05-04 $27.31 $27.34 $27.31 $27.34 $26.79 2,790
2021-05-03 $27.43 $27.43 $27.43 $27.43 $26.85 8
2021-04-30 $27.40 $27.40 $27.38 $27.38 $26.80 318
2021-04-29 $27.48 $27.48 $27.48 $27.48 $26.90 1,746
2021-04-28 $27.43 $27.46 $27.42 $27.45 $26.87 1,580
2021-04-27 $27.45 $27.45 $27.43 $27.43 $26.85 4,392
2021-04-26 $27.49 $27.49 $27.48 $27.48 $26.90 341
2021-04-23 $27.47 $27.47 $27.47 $27.47 $26.90 2
2021-04-22 $27.41 $27.42 $27.37 $27.39 $26.82 4,404
2021-04-21 $27.42 $27.42 $27.42 $27.42 $26.84 4,244
2021-04-20 $27.36 $27.36 $27.29 $27.31 $26.74 4,244
2021-04-19 $27.37 $27.37 $27.37 $27.37 $26.80 209
2021-04-16 $27.43 $27.43 $27.42 $27.43 $26.86 4,902
2021-04-15 $27.44 $27.44 $27.44 $27.44 $26.86 243
2021-04-14 $27.30 $27.30 $27.27 $27.27 $26.70 1,541
2021-04-13 $27.25 $27.32 $27.25 $27.30 $26.73 5,063
2021-04-12 $27.21 $27.22 $27.20 $27.22 $26.65 1,814
2021-04-09 $27.22 $27.25 $27.22 $27.25 $26.67 423
2021-04-08 $27.20 $27.22 $27.19 $27.22 $26.65 10,165
2021-04-07 $27.18 $27.18 $27.12 $27.12 $26.55 6,661
2021-04-06 $27.09 $27.18 $27.09 $27.16 $26.60 1,979
2021-04-05 $27.08 $27.13 $27.08 $27.13 $26.56 1,790
2021-04-01 $27.08 $27.08 $27.08 $27.08 $26.48 27
2021-03-31 $26.95 $26.95 $26.93 $26.93 $26.33 350
2021-03-30 $26.85 $26.89 $26.83 $26.88 $26.28 9,138
2021-03-29 $26.90 $26.90 $26.87 $26.87 $26.28 264
2021-03-26 $26.84 $26.94 $26.84 $26.94 $26.34 300
2021-03-25 $26.79 $26.82 $26.79 $26.82 $26.23 770
2021-03-24 $26.83 $26.84 $26.77 $26.78 $26.19 4,659
2021-03-23 $26.84 $26.84 $26.83 $26.84 $26.24 2,650
2021-03-22 $26.90 $26.90 $26.90 $26.90 $26.31 56
2021-03-19 $26.84 $26.84 $26.83 $26.83 $26.23 204
2021-03-18 $26.79 $26.81 $26.78 $26.81 $26.21 2,438
2021-03-17 $26.99 $27.02 $26.99 $27.00 $26.40 1,489
2021-03-16 $26.97 $26.97 $26.97 $26.97 $26.38 13
2021-03-15 $26.95 $27.00 $26.95 $27.00 $26.40 201
2021-03-12 $26.91 $26.93 $26.91 $26.93 $26.34 373
2021-03-11 $27.05 $27.06 $27.04 $27.05 $26.45 9,440
2021-03-10 $26.92 $26.92 $26.92 $26.92 $26.33 54
2021-03-09 $26.84 $26.91 $26.82 $26.86 $26.26 20,952
2021-03-08 $26.65 $26.65 $26.65 $26.65 $26.06 76
2021-03-05 $26.78 $26.78 $26.78 $26.78 $26.19 278
2021-03-04 $26.56 $26.65 $26.56 $26.65 $26.06 4,797
2021-03-03 $26.98 $27.03 $26.86 $26.86 $26.27 3,632
2021-03-02 $27.02 $27.02 $27.02 $27.02 $26.42 1
2021-03-01 $27.04 $27.11 $27.04 $27.11 $26.49 10,521
2021-02-26 $26.79 $26.91 $26.79 $26.91 $26.30 3,131
2021-02-25 $27.05 $27.05 $26.84 $26.84 $26.23 2,816
2021-02-24 $27.19 $27.19 $27.19 $27.19 $26.57 16
2021-02-23 $27.06 $27.17 $27.06 $27.14 $26.52 663
2021-02-22 $27.16 $27.16 $27.13 $27.13 $26.51 1,094
2021-02-19 $27.28 $27.28 $27.27 $27.27 $26.64 368
2021-02-18 $27.31 $27.32 $27.31 $27.31 $26.69 1,749
2021-02-17 $27.35 $27.38 $27.33 $27.38 $26.75 962
2021-02-16 $27.38 $27.38 $27.37 $27.37 $26.74 192
2021-02-12 $27.43 $27.45 $27.42 $27.45 $26.82 4,313
2021-02-11 $27.44 $27.44 $27.44 $27.44 $26.82 166
2021-02-10 $27.42 $27.49 $27.41 $27.41 $26.79 26,722
2021-02-09 $27.41 $27.43 $27.39 $27.39 $26.76 4,561
2021-02-08 $27.37 $27.38 $27.37 $27.37 $26.74 839
2021-02-05 $27.30 $27.32 $27.29 $27.29 $26.66 667
2021-02-04 $27.19 $27.26 $27.18 $27.25 $26.63 4,651
2021-02-03 $27.21 $27.22 $27.20 $27.20 $26.58 8,219
2021-02-02 $27.23 $27.23 $27.20 $27.20 $26.58 2,241
2021-02-01 $27.11 $27.15 $27.10 $27.15 $26.51 989
2021-01-29 $26.96 $26.99 $26.96 $26.99 $26.35 314
2021-01-28 $27.23 $27.23 $27.17 $27.17 $26.53 7,245
2021-01-27 $27.32 $27.32 $27.09 $27.11 $26.47 5,284
2021-01-26 $27.36 $27.36 $27.32 $27.32 $26.68 1,290
2021-01-25 $27.34 $27.34 $27.34 $27.34 $26.70 236
2021-01-22 $27.25 $27.31 $27.25 $27.29 $26.65 11,080
2021-01-21 $27.31 $27.32 $27.31 $27.32 $26.68 392
2021-01-20 $27.33 $27.33 $27.33 $27.33 $26.69 140
2021-01-19 $27.21 $27.23 $27.21 $27.23 $26.59 440
2021-01-15 $27.20 $27.20 $27.13 $27.13 $26.49 1,892
2021-01-14 $27.29 $27.29 $27.19 $27.19 $26.55 6,009
2021-01-13 $27.20 $27.21 $27.20 $27.21 $26.57 327
2021-01-12 $27.11 $27.15 $27.11 $27.15 $26.51 564
2021-01-11 $27.10 $27.10 $27.09 $27.09 $26.46 1,033
2021-01-08 $27.17 $27.19 $27.14 $27.19 $26.55 1,460
2021-01-07 $27.14 $27.14 $27.14 $27.14 $26.50 20
2021-01-06 $27.05 $27.05 $27.05 $27.05 $26.41 413
2021-01-05 $27.07 $27.07 $27.07 $27.07 $26.44 1
2021-01-04 $27.05 $27.05 $27.00 $27.02 $26.39 601
2020-12-31 $27.07 $27.10 $27.07 $27.10 $26.47 346
2020-12-30 $27.07 $27.07 $27.07 $27.07 $26.44 1,958
2020-12-29 $27.02 $27.03 $27.02 $27.02 $26.39 1,958
2020-12-28 $27.02 $27.04 $27.01 $27.02 $26.38 14,549
2020-12-24 $26.96 $26.96 $26.96 $26.96 $26.33 181
2020-12-23 $27.02 $27.04 $27.02 $27.03 $26.31 414
2020-12-22 $26.99 $26.99 $26.99 $26.99 $26.28 2,419
2020-12-21 $26.89 $26.98 $26.89 $26.98 $26.26 2,419
2020-12-18 $27.01 $27.06 $26.99 $27.04 $26.32 17,349
2020-12-17 $27.07 $27.07 $27.07 $27.07 $26.34 390
2020-12-16 $27.01 $27.01 $27.01 $27.01 $26.29 16
2020-12-15 $26.98 $26.98 $26.98 $26.98 $26.27 1
2020-12-14 $26.89 $26.89 $26.89 $26.89 $26.18 26
2020-12-11 $26.91 $26.91 $26.91 $26.91 $26.19 26
2020-12-10 $26.92 $26.92 $26.92 $26.92 $26.20 4
2020-12-09 $26.87 $26.87 $26.86 $26.86 $26.14 107
2020-12-08 $26.93 $26.93 $26.93 $26.93 $26.21 7
2020-12-07 $26.89 $26.89 $26.89 $26.89 $26.18 16
2020-12-04 $26.88 $26.88 $26.88 $26.88 $26.17 6,853
2020-12-03 $27.07 $27.07 $26.88 $26.89 $26.17 6,853
2020-12-02 $26.80 $26.80 $26.80 $26.80 $26.09 21
2020-12-01 $26.84 $26.84 $26.84 $26.84 $26.11 16
2020-11-30 $26.78 $26.78 $26.78 $26.78 $26.05 1
2020-11-27 $26.86 $26.86 $26.86 $26.86 $26.12 1
2020-11-25 $26.73 $26.79 $26.73 $26.79 $26.06 130
2020-11-24 $26.81 $26.81 $26.80 $26.80 $26.07 112
2020-11-23 $26.69 $26.69 $26.69 $26.69 $25.97 10
2020-11-20 $26.66 $26.68 $26.66 $26.68 $25.95 471
2020-11-19 $26.67 $26.67 $26.67 $26.67 $25.94 35
2020-11-18 $26.60 $26.60 $26.60 $26.60 $25.87 517
2020-11-17 $26.65 $26.65 $26.64 $26.64 $25.92 517
2020-11-16 $26.62 $26.62 $26.61 $26.61 $25.89 717
2020-11-13 $26.51 $26.52 $26.51 $26.52 $25.80 507
2020-11-12 $26.40 $26.40 $26.40 $26.40 $25.68 14
2020-11-11 $26.43 $26.43 $26.43 $26.43 $25.71 2
2020-11-10 $26.35 $26.35 $26.35 $26.35 $25.63 134
2020-11-09 $26.38 $26.38 $26.38 $26.38 $25.66 70
2020-11-06 $26.36 $26.36 $26.34 $26.34 $25.62 935
2020-11-05 $26.37 $26.37 $26.37 $26.37 $25.65 66
2020-11-04 $26.18 $26.18 $26.18 $26.18 $25.47 67
2020-11-03 $25.93 $25.93 $25.93 $25.93 $25.22 67
2020-11-02 $25.80 $25.80 $25.80 $25.80 $25.08 4
2020-10-30 $25.66 $25.66 $25.66 $25.66 $24.94 133
2020-10-29 $25.83 $25.83 $25.83 $25.83 $25.11 100
2020-10-28 $25.82 $25.82 $25.77 $25.77 $25.05 354
2020-10-27 $26.08 $26.08 $26.08 $26.08 $25.35 126
2020-10-26 $26.06 $26.06 $26.06 $26.06 $25.33 100
2020-10-23 $26.18 $26.20 $26.18 $26.20 $25.47 100
2020-10-22 $26.14 $26.14 $26.14 $26.14 $25.41 4
2020-10-21 $26.14 $26.14 $26.14 $26.14 $25.41 14
2020-10-20 $26.18 $26.18 $26.18 $26.18 $25.45 14
2020-10-19 $26.14 $26.14 $26.14 $26.14 $25.41 1
2020-10-16 $26.27 $26.27 $26.27 $26.27 $25.54 1
2020-10-15 $26.25 $26.27 $26.24 $26.27 $25.53 1,004
2020-10-14 $26.32 $26.32 $26.32 $26.32 $25.59 5
2020-10-13 $26.36 $26.36 $26.35 $26.35 $25.62 333
2020-10-12 $26.40 $26.40 $26.40 $26.40 $25.66 170
2020-10-09 $26.25 $26.25 $26.25 $26.25 $25.52 53
2020-10-08 $26.18 $26.18 $26.18 $26.18 $25.45 51
2020-10-07 $26.08 $26.08 $26.08 $26.08 $25.36 70
2020-10-06 $25.99 $25.99 $25.99 $25.99 $25.26 1
2020-10-05 $26.05 $26.05 $26.05 $26.05 $25.32 4
2020-10-02 $25.98 $25.98 $25.97 $25.97 $25.24 104
2020-10-01 $26.06 $26.06 $26.06 $26.06 $25.30 100
2020-09-30 $26.01 $26.01 $26.01 $26.01 $25.25 100
2020-09-29 $25.97 $25.97 $25.97 $25.97 $25.21 103
2020-09-28 $25.98 $25.98 $25.98 $25.98 $25.22 103
2020-09-25 $25.85 $25.85 $25.85 $25.85 $25.09 87
2020-09-24 $25.75 $25.75 $25.75 $25.75 $25.00 108
2020-09-23 $25.74 $25.74 $25.74 $25.74 $24.99 108
2020-09-22 $25.88 $25.94 $25.88 $25.94 $25.18 620
2020-09-21 $25.89 $25.89 $25.89 $25.89 $25.13 80
2020-09-18 $26.03 $26.03 $26.03 $26.03 $25.27 76
2020-09-17 $26.12 $26.12 $26.12 $26.12 $25.35 1
2020-09-16 $26.16 $26.16 $26.16 $26.16 $25.40 6
2020-09-15 $26.19 $26.19 $26.19 $26.19 $25.43 35
2020-09-14 $26.14 $26.14 $26.14 $26.14 $25.38 138
2020-09-11 $26.03 $26.03 $26.03 $26.03 $25.26 3
2020-09-10 $26.01 $26.01 $25.98 $25.98 $25.22 153
2020-09-09 $26.12 $26.12 $26.12 $26.12 $25.35 23
2020-09-08 $25.94 $25.94 $25.94 $25.94 $25.18 89
2020-09-04 $26.26 $26.26 $26.01 $26.15 $25.38 820
2020-09-03 $26.27 $26.27 $26.27 $26.27 $25.50 52
2020-09-02 $26.55 $26.56 $26.55 $26.56 $25.78 100
2020-09-01 $26.41 $26.41 $26.41 $26.41 $25.62 54
2020-08-31 $26.34 $26.34 $26.34 $26.34 $25.55 208
2020-08-28 $26.28 $26.33 $26.28 $26.33 $25.54 150
2020-08-27 $26.25 $26.25 $26.25 $26.25 $25.47 0
2020-08-26 $26.33 $26.33 $26.33 $26.33 $25.54 0
2020-08-25 $26.26 $26.26 $26.26 $26.26 $25.47 5
2020-08-24 $26.25 $26.25 $26.25 $26.25 $25.47 5
2020-08-21 $26.18 $26.18 $26.18 $26.18 $25.39 4
2020-08-20 $26.16 $26.16 $26.16 $26.16 $25.38 1
2020-08-19 $26.12 $26.12 $26.12 $26.12 $25.33 5
2020-08-18 $26.18 $26.18 $26.18 $26.18 $25.39 7
2020-08-17 $26.16 $26.18 $26.15 $26.15 $25.36 801
2020-08-14 $26.07 $26.07 $26.07 $26.07 $25.29 7
2020-08-13 $26.40 $26.40 $26.11 $26.11 $25.32 401
2020-08-12 $26.19 $26.19 $26.19 $26.19 $25.41 48
2020-08-11 $26.41 $26.41 $26.08 $26.08 $25.30 745
2020-08-10 $26.18 $26.18 $26.18 $26.18 $25.39 4
2020-08-07 $26.16 $26.16 $26.16 $26.16 $25.38 41
2020-08-06 $26.17 $26.20 $26.16 $26.20 $25.41 680
2020-08-05 $26.15 $26.15 $26.15 $26.15 $25.36 35
2020-08-04 $26.10 $26.10 $26.10 $26.10 $25.32 75
2020-08-03 $26.05 $26.05 $26.05 $26.05 $25.25 102
2020-07-31 $25.95 $25.95 $25.95 $25.95 $25.15 8
2020-07-30 $25.94 $25.99 $25.94 $25.98 $25.18 1,904
2020-07-29 $25.99 $26.01 $25.99 $26.01 $25.21 200
2020-07-28 $25.88 $25.88 $25.88 $25.88 $25.08 47
2020-07-27 $25.93 $25.93 $25.93 $25.93 $25.13 55
2020-07-24 $25.85 $25.85 $25.85 $25.85 $25.05 1
2020-07-23 $25.96 $25.96 $25.91 $25.91 $25.11 775
2020-07-22 $25.97 $25.98 $25.97 $25.98 $25.18 105
2020-07-21 $25.93 $25.93 $25.93 $25.93 $25.14 10
2020-07-20 $25.90 $25.90 $25.90 $25.90 $25.10 39
2020-07-17 $25.80 $25.80 $25.80 $25.80 $25.01 3
2020-07-16 $25.77 $25.77 $25.77 $25.77 $24.97 108
2020-07-15 $25.79 $25.79 $25.79 $25.79 $24.99 20
2020-07-14 $25.70 $25.70 $25.70 $25.70 $24.91 1
2020-07-13 $25.58 $25.58 $25.58 $25.58 $24.79 1
2020-07-10 $25.62 $25.65 $25.62 $25.65 $24.86 100
2020-07-09 $25.54 $25.64 $25.54 $25.61 $24.82 559
2020-07-08 $25.60 $25.60 $25.60 $25.60 $24.82 50
2020-07-07 $25.54 $25.54 $25.54 $25.54 $24.75 44
2020-07-06 $25.60 $25.60 $25.60 $25.60 $24.81 400
2020-07-02 $25.50 $25.55 $25.45 $25.45 $24.67 1,236
2020-07-01 $25.44 $25.44 $25.44 $25.44 $24.59 2
2020-06-30 $25.40 $25.40 $25.40 $25.40 $24.55 2
2020-06-29 $25.28 $25.28 $25.28 $25.28 $24.44 1,000
2020-06-26 $25.20 $25.20 $25.20 $25.20 $24.35 0
2020-06-25 $25.28 $25.36 $25.28 $25.32 $24.47 1,000
2020-06-24 $25.22 $25.22 $25.22 $25.22 $24.38 81
2020-06-23 $25.43 $25.43 $25.43 $25.43 $24.58 1
2020-06-22 $25.38 $25.38 $25.38 $25.38 $24.53 80
2020-06-19 $25.45 $25.45 $25.32 $25.32 $24.48 1,111
2020-06-18 $25.35 $25.35 $25.35 $25.35 $24.50 1

iShares ESG Aware Conservative Allocation ETF (EAOK) News Headlines

Recent iShares ESG Aware Conservative Allocation ETF (EAOK) News
Similar Companies to iShares ESG Aware Conservative Allocation ETF (EAOK) 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.