iShares ESG Aware Moderate Allocation ETF (EAOM) Exchange: BATS

Data as of April 26, 2024

$26.28 ($-0.15) -0.58%

iShares ESG Aware Moderate Allocation ETF - Daily Information
Click for more stock information on iShares ESG Aware Moderate Allocation ETF.
Daily Information Data
Date April 26, 2024
Open $26.34
Previous Close $26.28
High $26.34
Low $26.28
Adjusted Open $26.34
Previous Adjusted Close $26.28
Adjusted High $26.34
Adjusted Low $26.28

About iShares ESG Aware Moderate Allocation ETF (EAOM)

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 Moderate 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 a “moderate” risk profile with a 60% allocation to fixed income and 40% allocation to equities, as defined by BIS. BIS’s estimation of a moderate 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 60% allocation to fixed income and 40% 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 40% of its assets in Underlying Funds that invest primarily in equity securities and 60% 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 41.45% of its assets in Underlying Funds that invest primarily in equity securities and 58.55% 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 Moderate Allocation ETF (EAOM)

Date Open High Low Close Adj.Close Volume
2024-04-12 $26.34 $26.34 $26.28 $26.28 $26.28 613
2024-04-11 $26.42 $26.43 $26.42 $26.43 $26.43 337
2024-04-10 $26.35 $26.38 $26.35 $26.37 $26.37 522
2024-04-09 $26.61 $26.70 $26.61 $26.70 $26.70 3,422
2024-04-08 $26.66 $26.66 $26.60 $26.63 $26.63 835
2024-04-05 $26.61 $26.61 $26.61 $26.61 $26.61 16
2024-04-04 $26.59 $26.59 $26.59 $26.59 $26.59 76
2024-04-03 $26.66 $26.66 $26.66 $26.66 $26.66 1
2024-04-02 $26.61 $26.63 $26.61 $26.63 $26.63 984
2024-04-01 $26.86 $26.86 $26.86 $26.86 $26.72 20
2024-03-28 $27.00 $27.00 $27.00 $27.00 $27.00 78
2024-03-27 $27.01 $27.01 $27.01 $27.01 $27.01 14
2024-03-26 $26.90 $26.90 $26.87 $26.87 $26.87 373
2024-03-25 $26.87 $26.87 $26.87 $26.87 $26.87 116
2024-03-22 $26.92 $26.92 $26.92 $26.92 $26.92 381
2024-03-21 $26.91 $26.91 $26.91 $26.91 $26.91 381
2024-03-20 $26.74 $26.85 $26.74 $26.85 $26.85 130
2024-03-19 $26.61 $26.72 $26.61 $26.72 $26.72 951
2024-03-18 $26.66 $26.66 $26.62 $26.62 $26.62 3,801
2024-03-15 $26.61 $26.61 $26.59 $26.59 $26.59 575
2024-03-14 $26.68 $26.68 $26.62 $26.65 $26.65 1,014
2024-03-13 $26.84 $26.86 $26.82 $26.82 $26.82 3,665
2024-03-12 $26.86 $26.86 $26.86 $26.86 $26.86 0
2024-03-11 $26.78 $26.78 $26.78 $26.78 $26.78 75
2024-03-08 $26.83 $26.83 $26.83 $26.83 $26.83 3
2024-03-07 $26.87 $26.87 $26.87 $26.87 $26.87 0
2024-03-06 $26.72 $26.72 $26.72 $26.72 $26.72 6,224
2024-03-05 $26.57 $26.61 $26.57 $26.61 $26.61 6,224
2024-03-04 $26.64 $26.67 $26.63 $26.63 $26.63 485
2024-03-01 $26.68 $26.68 $26.68 $26.68 $26.68 158
2024-02-29 $26.52 $26.52 $26.52 $26.52 $26.52 158
2024-02-28 $26.43 $26.43 $26.43 $26.43 $26.43 131
2024-02-27 $26.45 $26.45 $26.44 $26.44 $26.44 267
2024-02-26 $26.45 $26.45 $26.45 $26.45 $26.45 12
2024-02-23 $26.51 $26.51 $26.51 $26.51 $26.51 0
2024-02-22 $26.40 $26.43 $26.39 $26.43 $26.43 261
2024-02-21 $26.19 $26.26 $26.17 $26.26 $26.26 3,577
2024-02-20 $26.28 $26.28 $26.27 $26.27 $26.27 210
2024-02-16 $26.34 $26.36 $26.30 $26.30 $26.30 1,852
2024-02-15 $26.38 $26.38 $26.37 $26.38 $26.38 1,894
2024-02-14 $26.20 $26.25 $26.20 $26.25 $26.25 4,409
2024-02-13 $26.06 $26.07 $26.03 $26.07 $26.07 320
2024-02-12 $26.39 $26.39 $26.39 $26.39 $26.39 0
2024-02-09 $26.37 $26.37 $26.37 $26.37 $26.37 17
2024-02-08 $26.31 $26.31 $26.31 $26.31 $26.31 17
2024-02-07 $26.37 $26.37 $26.35 $26.35 $26.35 1,286
2024-02-06 $26.32 $26.32 $26.32 $26.32 $26.32 146
2024-02-05 $26.17 $26.23 $26.17 $26.21 $26.21 1,744
2024-02-02 $26.37 $26.37 $26.37 $26.37 $26.37 19
2024-02-01 $26.40 $26.45 $26.40 $26.45 $26.45 400
2024-01-31 $26.33 $26.33 $26.24 $26.24 $26.24 315
2024-01-30 $26.32 $26.32 $26.32 $26.32 $26.32 6
2024-01-29 $26.32 $26.32 $26.32 $26.32 $26.32 3
2024-01-26 $26.18 $26.18 $26.18 $26.18 $26.18 545
2024-01-25 $26.17 $26.20 $26.17 $26.20 $26.20 240
2024-01-24 $26.14 $26.14 $26.08 $26.08 $26.08 450
2024-01-23 $26.09 $26.09 $26.09 $26.09 $26.09 0
2024-01-22 $26.11 $26.11 $26.11 $26.11 $26.11 87
2024-01-19 $25.91 $26.04 $25.90 $26.04 $26.04 3,930
2024-01-18 $25.94 $25.94 $25.94 $25.94 $25.94 531
2024-01-17 $25.85 $25.86 $25.84 $25.86 $25.86 531
2024-01-16 $26.05 $26.07 $25.96 $25.98 $25.98 7,685
2024-01-12 $26.20 $26.20 $26.18 $26.20 $26.20 957
2024-01-11 $26.16 $26.16 $26.16 $26.16 $26.16 100
2024-01-10 $26.06 $26.07 $26.06 $26.07 $26.07 201
2024-01-09 $26.03 $26.03 $26.03 $26.03 $26.03 4
2024-01-08 $26.09 $26.09 $26.09 $26.09 $26.09 5
2024-01-05 $25.89 $25.90 $25.89 $25.90 $25.90 563
2024-01-04 $25.92 $25.92 $25.92 $25.92 $25.92 38
2024-01-03 $25.94 $26.02 $25.94 $26.00 $26.00 838
2024-01-02 $26.13 $26.13 $26.06 $26.08 $26.08 973
2023-12-29 $26.26 $26.29 $26.26 $26.29 $26.29 601
2023-12-28 $26.32 $26.32 $26.32 $26.32 $26.32 33
2023-12-27 $26.35 $26.35 $26.35 $26.35 $26.35 83
2023-12-26 $26.18 $26.22 $26.18 $26.22 $26.22 1,878
2023-12-22 $26.14 $26.14 $26.14 $26.14 $26.14 114
2023-12-21 $26.38 $26.38 $26.38 $26.38 $26.14 114
2023-12-20 $26.26 $26.26 $26.26 $26.26 $26.02 85
2023-12-19 $26.34 $26.34 $26.34 $26.34 $26.10 238
2023-12-18 $26.26 $26.26 $26.26 $26.26 $26.02 238
2023-12-15 $26.29 $26.29 $26.24 $26.24 $26.24 1,925
2023-12-14 $26.30 $26.30 $26.30 $26.30 $26.30 3
2023-12-13 $25.76 $26.10 $25.76 $26.10 $26.10 842
2023-12-12 $26.12 $26.12 $25.71 $25.75 $25.75 12,780
2023-12-11 $25.69 $25.69 $25.69 $25.69 $25.69 6
2023-12-08 $25.64 $25.66 $25.64 $25.66 $25.66 202
2023-12-07 $25.70 $25.70 $25.70 $25.70 $25.70 0
2023-12-06 $25.62 $25.62 $25.62 $25.62 $25.62 16,940
2023-12-05 $25.58 $25.58 $25.56 $25.58 $25.58 16,940
2023-12-04 $25.52 $25.54 $25.52 $25.54 $25.54 800
2023-12-01 $25.64 $25.64 $25.64 $25.64 $25.64 104
2023-11-30 $25.47 $25.47 $25.41 $25.42 $25.42 1,480
2023-11-29 $25.44 $25.45 $25.44 $25.45 $25.45 394
2023-11-28 $25.37 $25.37 $25.37 $25.37 $25.37 201
2023-11-27 $25.27 $25.29 $25.27 $25.29 $25.29 201
2023-11-24 $25.22 $25.22 $25.22 $25.22 $25.22 3,811
2023-11-22 $25.26 $25.27 $25.23 $25.26 $25.26 3,811
2023-11-21 $25.20 $25.20 $25.20 $25.20 $25.20 100
2023-11-20 $25.16 $25.23 $25.14 $25.23 $25.23 4,742
2023-11-17 $25.13 $25.13 $25.13 $25.13 $25.13 80
2023-11-16 $25.06 $25.06 $25.06 $25.06 $25.06 1
2023-11-15 $25.06 $25.07 $24.99 $24.99 $24.99 1,412
2023-11-14 $25.05 $25.05 $25.05 $25.05 $25.05 50
2023-11-13 $24.64 $24.64 $24.64 $24.64 $24.64 50
2023-11-10 $24.64 $24.64 $24.64 $24.64 $24.64 50
2023-11-09 $24.50 $24.50 $24.50 $24.50 $24.50 125
2023-11-08 $24.68 $24.68 $24.68 $24.68 $24.68 125
2023-11-07 $24.64 $24.64 $24.64 $24.64 $24.64 1
2023-11-06 $24.55 $24.55 $24.55 $24.55 $24.55 0
2023-11-03 $24.63 $24.63 $24.63 $24.63 $24.63 96
2023-11-02 $24.43 $24.43 $24.43 $24.43 $24.43 0
2023-11-01 $24.15 $24.15 $24.15 $24.15 $24.15 22
2023-10-31 $23.91 $23.91 $23.91 $23.91 $23.91 22
2023-10-30 $23.84 $23.86 $23.84 $23.86 $23.86 481
2023-10-27 $23.78 $23.78 $23.78 $23.78 $23.78 103
2023-10-26 $23.83 $23.83 $23.83 $23.83 $23.83 0
2023-10-25 $23.81 $23.81 $23.81 $23.81 $23.81 0
2023-10-24 $24.06 $24.06 $24.06 $24.06 $24.06 4,224
2023-10-23 $23.83 $24.04 $23.78 $23.93 $23.93 4,224
2023-10-20 $23.94 $23.94 $23.90 $23.90 $23.90 8,753
2023-10-19 $24.09 $24.09 $23.97 $23.97 $23.97 2,787
2023-10-18 $24.12 $24.12 $24.12 $24.12 $24.12 20
2023-10-17 $24.34 $24.34 $24.34 $24.34 $24.34 20
2023-10-16 $24.43 $24.45 $24.43 $24.45 $24.45 4,474
2023-10-13 $24.43 $24.43 $24.41 $24.41 $24.41 1,105
2023-10-12 $24.41 $24.41 $24.41 $24.41 $24.41 5
2023-10-11 $24.60 $24.62 $24.60 $24.62 $24.62 162
2023-10-10 $24.51 $24.51 $24.51 $24.51 $24.51 1
2023-10-09 $24.40 $24.43 $24.40 $24.43 $24.43 507
2023-10-06 $24.26 $24.26 $24.26 $24.26 $24.26 76
2023-10-05 $24.15 $24.19 $24.15 $24.19 $24.19 222
2023-10-04 $24.17 $24.17 $24.17 $24.17 $24.17 6
2023-10-03 $24.01 $24.01 $24.01 $24.01 $24.01 6
2023-10-02 $24.42 $24.42 $24.42 $24.42 $24.27 55
2023-09-29 $24.75 $24.75 $24.58 $24.58 $24.42 247
2023-09-28 $24.61 $24.61 $24.61 $24.61 $24.46 2,169
2023-09-27 $24.96 $24.96 $24.50 $24.50 $24.35 2,169
2023-09-26 $24.55 $24.55 $24.55 $24.55 $24.40 316
2023-09-25 $25.00 $25.00 $24.70 $24.72 $24.56 1,955
2023-09-22 $24.87 $24.87 $24.82 $24.82 $24.66 352
2023-09-21 $24.77 $24.77 $24.77 $24.77 $24.62 48
2023-09-20 $25.03 $25.03 $25.03 $25.03 $24.88 16
2023-09-19 $25.15 $25.15 $25.11 $25.12 $24.96 672
2023-09-18 $25.18 $25.18 $25.18 $25.18 $25.02 30
2023-09-15 $25.22 $25.22 $25.18 $25.18 $25.02 226
2023-09-14 $25.30 $25.30 $25.30 $25.30 $25.14 1
2023-09-13 $25.22 $25.22 $25.22 $25.22 $25.06 159
2023-09-12 $25.21 $25.21 $25.21 $25.21 $25.05 4
2023-09-11 $25.28 $25.28 $25.25 $25.25 $25.09 176
2023-09-08 $25.19 $25.19 $25.19 $25.19 $25.04 47
2023-09-07 $25.20 $25.20 $25.18 $25.18 $25.02 175
2023-09-06 $25.17 $25.17 $25.17 $25.17 $25.02 2,856
2023-09-05 $25.28 $25.29 $25.25 $25.25 $25.10 2,856
2023-09-01 $25.41 $25.41 $25.41 $25.41 $25.41 34
2023-08-31 $25.45 $25.45 $25.45 $25.45 $25.45 41
2023-08-30 $25.45 $25.45 $25.45 $25.45 $25.45 2
2023-08-29 $25.43 $25.43 $25.43 $25.43 $25.43 12
2023-08-28 $25.19 $25.19 $25.19 $25.19 $25.19 12
2023-08-25 $25.08 $25.08 $25.08 $25.08 $25.08 151
2023-08-24 $25.22 $25.22 $25.03 $25.03 $25.03 151
2023-08-23 $25.17 $25.17 $25.17 $25.17 $25.17 753
2023-08-22 $24.95 $24.95 $24.92 $24.93 $24.93 753
2023-08-21 $24.94 $24.94 $24.94 $24.94 $24.94 13
2023-08-18 $24.96 $24.96 $24.96 $24.96 $24.96 4
2023-08-17 $24.94 $24.94 $24.94 $24.94 $24.94 66
2023-08-16 $25.03 $25.03 $25.03 $25.03 $25.03 70
2023-08-15 $25.20 $25.20 $25.15 $25.15 $25.15 2,000
2023-08-14 $25.30 $25.30 $25.30 $25.30 $25.30 18
2023-08-11 $25.25 $25.29 $25.25 $25.29 $25.29 346
2023-08-10 $25.40 $25.40 $25.40 $25.40 $25.40 24
2023-08-09 $25.46 $25.46 $25.46 $25.46 $25.46 18
2023-08-08 $25.50 $25.50 $25.50 $25.50 $25.50 159
2023-08-07 $25.51 $25.51 $25.51 $25.51 $25.51 0
2023-08-04 $25.45 $25.45 $25.45 $25.45 $25.45 9
2023-08-03 $25.32 $25.40 $25.32 $25.37 $25.37 442
2023-08-02 $25.49 $25.49 $25.48 $25.48 $25.48 221
2023-08-01 $25.69 $25.69 $25.69 $25.69 $25.69 15
2023-07-31 $25.83 $25.83 $25.83 $25.83 $25.83 30
2023-07-28 $25.84 $25.84 $25.81 $25.81 $25.81 520
2023-07-27 $25.65 $25.65 $25.65 $25.65 $25.65 0
2023-07-26 $25.84 $25.84 $25.84 $25.84 $25.84 9
2023-07-25 $25.78 $25.78 $25.78 $25.78 $25.78 9
2023-07-24 $25.76 $25.76 $25.76 $25.76 $25.76 8
2023-07-21 $25.76 $25.76 $25.76 $25.76 $25.76 28
2023-07-20 $25.84 $25.84 $25.74 $25.74 $25.74 102
2023-07-19 $25.88 $25.90 $25.88 $25.90 $25.90 283
2023-07-18 $25.85 $25.85 $25.83 $25.84 $25.84 2,294
2023-07-17 $25.75 $25.75 $25.75 $25.75 $25.75 11
2023-07-14 $25.70 $25.70 $25.70 $25.70 $25.70 79
2023-07-13 $25.81 $25.81 $25.81 $25.81 $25.81 170
2023-07-12 $25.60 $25.60 $25.60 $25.60 $25.60 170
2023-07-11 $25.36 $25.36 $25.36 $25.36 $25.36 34
2023-07-10 $25.20 $25.24 $25.20 $25.24 $25.24 406
2023-07-07 $25.16 $25.16 $25.16 $25.16 $25.16 34
2023-07-06 $25.04 $25.14 $25.04 $25.14 $25.14 669
2023-07-05 $25.36 $25.36 $25.36 $25.36 $25.36 69
2023-07-03 $25.68 $25.68 $25.68 $25.68 $25.68 0
2023-06-30 $25.69 $25.69 $25.66 $25.68 $25.68 1,978
2023-06-29 $25.52 $25.52 $25.52 $25.52 $25.52 100
2023-06-28 $25.61 $25.61 $25.61 $25.61 $25.61 133
2023-06-27 $25.56 $25.57 $25.56 $25.57 $25.57 1,220
2023-06-26 $25.53 $25.53 $25.49 $25.49 $25.49 397
2023-06-23 $25.54 $25.54 $25.46 $25.48 $25.48 669
2023-06-22 $25.57 $25.57 $25.51 $25.54 $25.54 2,339
2023-06-21 $25.66 $25.66 $25.62 $25.62 $25.62 306
2023-06-20 $25.63 $25.66 $25.63 $25.66 $25.66 1,570
2023-06-16 $25.71 $25.71 $25.71 $25.71 $25.71 3
2023-06-15 $25.79 $25.79 $25.79 $25.79 $25.79 245
2023-06-14 $25.49 $25.57 $25.49 $25.57 $25.57 245
2023-06-13 $25.54 $25.54 $25.54 $25.54 $25.54 1,121
2023-06-12 $25.47 $25.53 $25.47 $25.52 $25.52 1,121
2023-06-09 $25.42 $25.42 $25.42 $25.42 $25.42 785
2023-06-08 $25.53 $25.53 $25.36 $25.44 $25.44 3,794
2023-06-07 $25.31 $25.31 $25.31 $25.31 $25.31 2,096
2023-06-06 $25.39 $25.44 $25.38 $25.43 $25.43 2,096
2023-06-05 $25.34 $25.36 $25.34 $25.36 $25.36 100
2023-06-02 $25.38 $25.40 $25.38 $25.40 $25.40 1,024
2023-06-01 $25.30 $25.30 $25.30 $25.30 $25.30 158
2023-05-31 $25.08 $25.17 $25.08 $25.15 $25.15 992
2023-05-30 $25.15 $25.16 $25.15 $25.15 $25.15 1,140
2023-05-26 $25.10 $25.10 $25.10 $25.10 $25.10 8
2023-05-25 $24.91 $24.97 $24.91 $24.95 $24.95 3,644
2023-05-24 $24.99 $24.99 $24.97 $24.97 $24.97 534
2023-05-23 $25.10 $25.10 $25.10 $25.10 $25.10 67
2023-05-22 $25.21 $25.21 $25.21 $25.21 $25.21 200
2023-05-19 $25.21 $25.21 $25.21 $25.21 $25.21 0
2023-05-18 $25.24 $25.24 $25.24 $25.24 $25.24 0
2023-05-17 $25.25 $25.25 $25.25 $25.25 $25.25 540
2023-05-16 $25.21 $25.22 $25.18 $25.18 $25.18 540
2023-05-15 $25.30 $25.30 $25.29 $25.29 $25.29 480
2023-05-12 $25.24 $25.27 $25.24 $25.27 $25.27 122,324
2023-05-11 $25.37 $25.37 $25.37 $25.37 $25.37 0
2023-05-10 $25.32 $25.35 $25.29 $25.35 $25.35 976
2023-05-09 $25.24 $25.24 $25.24 $25.24 $25.24 27,746
2023-05-08 $25.31 $25.31 $25.27 $25.30 $25.30 27,746
2023-05-05 $25.35 $25.35 $25.35 $25.35 $25.35 110
2023-05-04 $25.31 $25.31 $25.25 $25.25 $25.25 122,154
2023-05-03 $25.30 $25.31 $25.30 $25.31 $25.31 126
2023-05-02 $25.27 $25.29 $25.26 $25.29 $25.29 749
2023-05-01 $25.25 $25.25 $25.25 $25.25 $25.25 10
2023-04-28 $25.41 $25.41 $25.41 $25.41 $25.41 9
2023-04-27 $25.27 $25.27 $25.27 $25.27 $25.27 25
2023-04-26 $25.16 $25.16 $25.16 $25.16 $25.16 2
2023-04-25 $25.24 $25.24 $25.24 $25.24 $25.24 11
2023-04-24 $25.31 $25.31 $25.31 $25.31 $25.31 0
2023-04-21 $25.25 $25.25 $25.25 $25.25 $25.25 15
2023-04-20 $25.26 $25.26 $25.26 $25.26 $25.26 412
2023-04-19 $25.24 $25.24 $25.24 $25.24 $25.24 412
2023-04-18 $25.29 $25.29 $25.29 $25.29 $25.29 405
2023-04-17 $25.26 $25.26 $25.19 $25.25 $25.25 405
2023-04-14 $25.30 $25.30 $25.30 $25.30 $25.30 55
2023-04-13 $25.37 $25.40 $25.37 $25.40 $25.40 364
2023-04-12 $25.26 $25.26 $25.26 $25.26 $25.26 2
2023-04-11 $25.27 $25.27 $25.27 $25.27 $25.27 29
2023-04-10 $25.15 $25.25 $25.15 $25.25 $25.25 685
2023-04-06 $25.31 $25.33 $25.31 $25.33 $25.33 213
2023-04-05 $25.32 $25.32 $25.32 $25.32 $25.32 12
2023-04-04 $25.32 $25.32 $25.32 $25.32 $25.32 9
2023-04-03 $25.45 $25.45 $25.44 $25.44 $25.32 165
2023-03-31 $25.34 $25.34 $25.34 $25.34 $25.22 5
2023-03-30 $25.15 $25.15 $25.15 $25.15 $25.03 32
2023-03-29 $25.00 $25.05 $25.00 $25.05 $24.93 757
2023-03-28 $24.91 $24.91 $24.91 $24.91 $24.79 2
2023-03-27 $24.93 $24.93 $24.93 $24.93 $24.81 16
2023-03-24 $24.99 $25.03 $24.99 $25.03 $24.91 1,906
2023-03-23 $25.08 $25.08 $25.00 $25.00 $24.88 607
2023-03-22 $24.93 $24.96 $24.93 $24.96 $24.84 336
2023-03-21 $24.91 $24.91 $24.91 $24.91 $24.79 2
2023-03-20 $24.81 $24.81 $24.81 $24.81 $24.81 2
2023-03-17 $24.78 $24.79 $24.78 $24.78 $24.78 593
2023-03-16 $24.78 $24.78 $24.78 $24.78 $24.78 206
2023-03-15 $24.59 $24.67 $24.59 $24.67 $24.67 206
2023-03-14 $24.68 $24.68 $24.68 $24.68 $24.68 1
2023-03-13 $24.67 $24.67 $24.64 $24.64 $24.64 185
2023-03-10 $24.64 $24.64 $24.56 $24.56 $24.56 178,332
2023-03-09 $24.54 $24.54 $24.54 $24.54 $24.54 1
2023-03-08 $24.65 $24.65 $24.65 $24.65 $24.65 1
2023-03-07 $24.75 $24.75 $24.65 $24.65 $24.65 178,392
2023-03-06 $24.83 $24.83 $24.83 $24.83 $24.83 21
2023-03-03 $24.88 $24.88 $24.88 $24.88 $24.88 21
2023-03-02 $24.61 $24.61 $24.61 $24.61 $24.61 5
2023-03-01 $24.60 $24.60 $24.60 $24.60 $24.60 138
2023-02-28 $24.67 $24.69 $24.67 $24.68 $24.68 201
2023-02-27 $24.74 $24.74 $24.69 $24.69 $24.69 10,554
2023-02-24 $24.63 $24.63 $24.63 $24.63 $24.63 111
2023-02-23 $24.86 $24.88 $24.86 $24.86 $24.86 4,415
2023-02-22 $24.79 $24.80 $24.72 $24.72 $24.72 201
2023-02-21 $24.72 $24.72 $24.72 $24.72 $24.72 31
2023-02-17 $24.99 $25.04 $24.99 $25.04 $25.04 1,101
2023-02-16 $25.03 $25.03 $25.03 $25.03 $25.03 60
2023-02-15 $25.18 $25.18 $25.18 $25.18 $25.18 76
2023-02-14 $25.22 $25.22 $25.22 $25.22 $25.22 60
2023-02-13 $25.24 $25.25 $25.24 $25.25 $25.25 432
2023-02-10 $25.11 $25.11 $25.11 $25.11 $25.11 60
2023-02-09 $25.18 $25.18 $25.18 $25.18 $25.18 0
2023-02-08 $25.29 $25.29 $25.29 $25.29 $25.29 250
2023-02-07 $25.24 $25.37 $25.24 $25.37 $25.37 250
2023-02-06 $25.24 $25.28 $25.24 $25.28 $25.28 2,300
2023-02-03 $25.47 $25.47 $25.47 $25.47 $25.47 10
2023-02-02 $25.66 $25.71 $25.66 $25.71 $25.71 207
2023-02-01 $25.60 $25.60 $25.60 $25.60 $25.60 2
2023-01-31 $25.38 $25.38 $25.38 $25.38 $25.38 2
2023-01-30 $25.22 $25.22 $25.22 $25.22 $25.22 60
2023-01-27 $25.36 $25.41 $25.36 $25.38 $25.38 955
2023-01-26 $25.38 $25.38 $25.38 $25.38 $25.38 61
2023-01-25 $25.30 $25.32 $25.30 $25.32 $25.32 547
2023-01-24 $25.29 $25.29 $25.29 $25.29 $25.29 60
2023-01-23 $25.23 $25.23 $25.23 $25.23 $25.23 185
2023-01-20 $25.17 $25.18 $25.16 $25.18 $25.18 4,200
2023-01-19 $25.13 $25.15 $25.09 $25.10 $25.10 10,739
2023-01-18 $25.16 $25.16 $25.16 $25.16 $25.16 452
2023-01-17 $25.17 $25.17 $25.14 $25.14 $25.14 452
2023-01-13 $25.17 $25.17 $25.17 $25.17 $25.17 55
2023-01-12 $25.16 $25.16 $25.16 $25.16 $25.16 626
2023-01-11 $24.88 $24.98 $24.88 $24.98 $24.98 626
2023-01-10 $24.79 $24.79 $24.79 $24.79 $24.79 189
2023-01-09 $24.86 $24.86 $24.77 $24.77 $24.77 301
2023-01-06 $24.71 $24.71 $24.71 $24.71 $24.71 33
2023-01-05 $24.32 $24.32 $24.32 $24.32 $24.32 1
2023-01-04 $24.44 $24.44 $24.44 $24.44 $24.44 1
2023-01-03 $24.20 $24.25 $24.18 $24.23 $24.23 10,538
2022-12-30 $24.17 $24.17 $24.17 $24.17 $24.17 32
2022-12-29 $24.23 $24.30 $24.23 $24.29 $24.29 5,701
2022-12-28 $24.06 $24.06 $24.06 $24.06 $24.06 15
2022-12-27 $24.20 $24.20 $24.20 $24.20 $24.20 2
2022-12-23 $24.32 $24.32 $24.31 $24.31 $24.31 100
2022-12-22 $24.48 $24.48 $24.48 $24.48 $24.32 1
2022-12-21 $24.60 $24.64 $24.59 $24.61 $24.45 11,792
2022-12-20 $24.46 $24.48 $24.45 $24.45 $24.29 840
2022-12-19 $24.54 $24.54 $24.54 $24.54 $24.38 142
2022-12-16 $24.70 $24.70 $24.70 $24.70 $24.53 2
2022-12-15 $24.88 $24.88 $24.81 $24.81 $24.65 203
2022-12-14 $25.12 $25.13 $25.05 $25.05 $25.05 2,032
2022-12-13 $25.05 $25.09 $25.05 $25.05 $25.05 1,177
2022-12-12 $24.85 $24.85 $24.85 $24.85 $24.85 0
2022-12-09 $24.78 $24.78 $24.78 $24.78 $24.78 188
2022-12-08 $24.91 $24.91 $24.91 $24.91 $24.91 188
2022-12-07 $24.79 $24.88 $24.79 $24.88 $24.88 100
2022-12-06 $24.76 $24.76 $24.76 $24.76 $24.76 6
2022-12-05 $24.83 $24.83 $24.83 $24.83 $24.83 6
2022-12-02 $25.11 $25.11 $25.11 $25.11 $25.11 2
2022-12-01 $25.06 $25.06 $25.06 $25.06 $25.06 18,254
2022-11-30 $24.53 $24.90 $24.53 $24.90 $24.90 18,254
2022-11-29 $24.56 $24.56 $24.53 $24.53 $24.53 802
2022-11-28 $24.63 $24.63 $24.55 $24.55 $24.55 270
2022-11-25 $24.72 $24.72 $24.72 $24.72 $24.72 813
2022-11-23 $24.68 $24.71 $24.68 $24.71 $24.71 813
2022-11-22 $24.56 $24.56 $24.56 $24.56 $24.56 5
2022-11-21 $24.36 $24.36 $24.36 $24.36 $24.36 108
2022-11-18 $24.42 $24.42 $24.42 $24.42 $24.42 108
2022-11-17 $24.39 $24.42 $24.39 $24.42 $24.42 570
2022-11-16 $24.49 $24.52 $24.48 $24.51 $24.51 1,300
2022-11-15 $24.51 $24.51 $24.51 $24.51 $24.51 66
2022-11-14 $24.42 $24.42 $24.31 $24.31 $24.31 344
2022-11-11 $24.44 $24.44 $24.44 $24.44 $24.44 11,087
2022-11-10 $24.08 $24.28 $24.06 $24.28 $24.28 11,087
2022-11-09 $23.58 $23.59 $23.49 $23.49 $23.49 4,482
2022-11-08 $23.67 $23.67 $23.66 $23.66 $23.66 124
2022-11-07 $23.49 $23.52 $23.49 $23.52 $23.52 1,750
2022-11-04 $23.45 $23.49 $23.45 $23.49 $23.49 251
2022-11-03 $23.29 $23.29 $23.29 $23.29 $23.29 76
2022-11-02 $23.82 $23.82 $23.43 $23.43 $23.43 132
2022-11-01 $23.66 $23.66 $23.66 $23.66 $23.66 438
2022-10-31 $23.64 $23.64 $23.60 $23.60 $23.60 438
2022-10-28 $23.73 $23.73 $23.73 $23.73 $23.73 70
2022-10-27 $23.58 $23.58 $23.58 $23.58 $23.58 1
2022-10-26 $23.59 $23.59 $23.59 $23.59 $23.59 1,128
2022-10-25 $23.51 $23.51 $23.51 $23.51 $23.51 1,128
2022-10-24 $23.24 $23.26 $23.22 $23.22 $23.22 15,909
2022-10-21 $23.17 $23.21 $23.16 $23.21 $23.21 2,521
2022-10-20 $23.21 $23.21 $23.01 $23.01 $23.01 4,980
2022-10-19 $23.48 $23.48 $23.09 $23.14 $23.14 12,336
2022-10-18 $23.34 $23.34 $23.34 $23.34 $23.34 58
2022-10-17 $23.24 $23.24 $23.24 $23.24 $23.24 38
2022-10-14 $23.16 $23.36 $22.99 $22.99 $22.99 6,536
2022-10-13 $23.23 $23.28 $23.23 $23.25 $23.25 665
2022-10-12 $23.12 $23.12 $23.12 $23.12 $23.12 5,051
2022-10-11 $23.15 $23.15 $23.13 $23.13 $23.13 222
2022-10-10 $23.20 $23.20 $23.20 $23.20 $23.20 1,539
2022-10-07 $23.32 $23.33 $23.31 $23.33 $23.33 1,539
2022-10-06 $23.63 $23.63 $23.63 $23.63 $23.63 252
2022-10-05 $23.75 $23.77 $23.75 $23.77 $23.77 252
2022-10-04 $23.90 $23.90 $23.90 $23.90 $23.90 628
2022-10-03 $23.64 $23.70 $23.64 $23.66 $23.55 628
2022-09-30 $23.34 $23.34 $23.34 $23.34 $23.34 1
2022-09-29 $23.48 $23.48 $23.48 $23.48 $23.48 102
2022-09-28 $23.65 $23.73 $23.65 $23.73 $23.73 102
2022-09-27 $23.26 $23.32 $23.25 $23.31 $23.31 1,313
2022-09-26 $23.39 $23.39 $23.39 $23.39 $23.39 54
2022-09-23 $23.67 $23.67 $23.67 $23.67 $23.67 16
2022-09-22 $23.94 $23.94 $23.94 $23.94 $23.94 33
2022-09-21 $24.38 $24.38 $24.17 $24.17 $24.17 125
2022-09-20 $24.27 $24.27 $24.27 $24.27 $24.27 1,400
2022-09-19 $24.38 $24.45 $24.37 $24.45 $24.45 1,400
2022-09-16 $24.43 $24.43 $24.43 $24.43 $24.43 15
2022-09-15 $24.51 $24.51 $24.51 $24.51 $24.51 0
2022-09-14 $24.64 $24.64 $24.64 $24.64 $24.64 1
2022-09-13 $24.60 $24.60 $24.60 $24.60 $24.60 1
2022-09-12 $25.07 $25.07 $25.07 $25.07 $25.07 0
2022-09-09 $24.98 $24.99 $24.98 $24.99 $24.99 495
2022-09-08 $24.82 $24.82 $24.82 $24.82 $24.82 129
2022-09-07 $24.81 $24.81 $24.81 $24.81 $24.81 25
2022-09-06 $24.56 $24.56 $24.56 $24.56 $24.56 1
2022-09-02 $24.75 $24.75 $24.75 $24.75 $24.75 41
2022-09-01 $24.79 $24.79 $24.79 $24.79 $24.79 1
2022-08-31 $24.99 $24.99 $24.92 $24.92 $24.92 2,471
2022-08-30 $25.04 $25.04 $25.04 $25.04 $25.04 2
2022-08-29 $25.13 $25.13 $25.13 $25.13 $25.13 12
2022-08-26 $25.27 $25.27 $25.27 $25.27 $25.27 4
2022-08-25 $25.59 $25.59 $25.59 $25.59 $25.59 4
2022-08-24 $25.37 $25.37 $25.37 $25.37 $25.37 5
2022-08-23 $25.39 $25.39 $25.39 $25.39 $25.39 5
2022-08-22 $25.36 $25.39 $25.36 $25.39 $25.39 439
2022-08-19 $25.67 $25.67 $25.67 $25.67 $25.67 31
2022-08-18 $25.89 $25.90 $25.89 $25.90 $25.90 1,508
2022-08-17 $25.87 $25.87 $25.87 $25.87 $25.87 116
2022-08-16 $25.97 $26.04 $25.97 $26.04 $26.04 1,206
2022-08-15 $26.06 $26.06 $26.06 $26.06 $26.06 0
2022-08-12 $26.02 $26.02 $26.02 $26.02 $26.02 7
2022-08-11 $25.81 $25.81 $25.81 $25.81 $25.81 3
2022-08-10 $25.90 $25.90 $25.90 $25.90 $25.90 0
2022-08-09 $25.63 $25.63 $25.63 $25.63 $25.63 54
2022-08-08 $25.73 $25.73 $25.73 $25.73 $25.73 54
2022-08-05 $25.66 $25.66 $25.66 $25.66 $25.66 2
2022-08-04 $25.84 $25.84 $25.84 $25.84 $25.84 1,670
2022-08-03 $25.71 $25.81 $25.71 $25.81 $25.81 1,670
2022-08-02 $25.65 $25.65 $25.60 $25.60 $25.60 775
2022-08-01 $25.74 $25.84 $25.74 $25.84 $25.84 278
2022-07-29 $25.82 $25.82 $25.82 $25.82 $25.82 0
2022-07-28 $25.69 $25.69 $25.69 $25.69 $25.69 0
2022-07-27 $25.48 $25.48 $25.48 $25.48 $25.48 0
2022-07-26 $25.20 $25.20 $25.20 $25.20 $25.20 6,204
2022-07-25 $25.25 $25.31 $25.24 $25.31 $25.31 6,204
2022-07-22 $25.32 $25.32 $25.32 $25.32 $25.32 2
2022-07-21 $25.30 $25.30 $25.30 $25.30 $25.30 2
2022-07-20 $25.07 $25.07 $25.07 $25.07 $25.07 5,000
2022-07-19 $25.05 $25.05 $25.05 $25.05 $25.05 5,000
2022-07-18 $24.83 $24.83 $24.83 $24.83 $24.83 0
2022-07-15 $24.89 $24.89 $24.89 $24.89 $24.89 35
2022-07-14 $24.70 $24.70 $24.70 $24.70 $24.70 177
2022-07-13 $24.80 $24.81 $24.80 $24.81 $24.81 177
2022-07-12 $24.78 $24.78 $24.78 $24.78 $24.78 86
2022-07-11 $24.81 $24.81 $24.81 $24.81 $24.81 23
2022-07-08 $24.87 $24.90 $24.87 $24.90 $24.90 502
2022-07-07 $24.94 $24.94 $24.94 $24.94 $24.94 60
2022-07-06 $24.83 $24.83 $24.83 $24.83 $24.83 381
2022-07-05 $24.79 $24.91 $24.79 $24.91 $24.91 5,127
2022-07-01 $25.06 $25.06 $25.06 $25.06 $24.92 5
2022-06-30 $24.77 $24.87 $24.77 $24.87 $24.73 101
2022-06-29 $24.88 $24.89 $24.88 $24.89 $24.75 1,065
2022-06-28 $24.83 $24.83 $24.83 $24.83 $24.68 6
2022-06-27 $24.96 $24.96 $24.96 $24.96 $24.81 7
2022-06-24 $25.05 $25.05 $25.05 $25.05 $24.91 0
2022-06-23 $24.80 $24.80 $24.80 $24.80 $24.66 1,052
2022-06-22 $24.76 $24.76 $24.69 $24.69 $24.55 1,052
2022-06-21 $24.63 $24.65 $24.58 $24.59 $24.45 1,193
2022-06-17 $24.50 $24.50 $24.47 $24.47 $24.33 640
2022-06-16 $24.43 $24.43 $24.43 $24.43 $24.29 3
2022-06-15 $24.64 $24.70 $24.54 $24.70 $24.55 2,461
2022-06-14 $24.38 $24.38 $24.38 $24.38 $24.24 177
2022-06-13 $24.45 $24.52 $24.45 $24.52 $24.38 279
2022-06-10 $25.25 $25.25 $25.14 $25.14 $24.99 1,001
2022-06-09 $25.70 $25.70 $25.51 $25.51 $25.37 863
2022-06-08 $25.77 $25.77 $25.77 $25.77 $25.62 3
2022-06-07 $25.92 $25.92 $25.92 $25.92 $25.78 253
2022-06-06 $25.93 $25.93 $25.79 $25.79 $25.64 253
2022-06-03 $25.85 $25.88 $25.84 $25.84 $25.70 5,090
2022-06-02 $25.82 $26.03 $25.81 $26.03 $25.88 5,862
2022-06-01 $25.82 $25.82 $25.82 $25.82 $25.67 2
2022-05-31 $25.95 $25.95 $25.95 $25.95 $25.80 2
2022-05-27 $26.10 $26.10 $26.10 $26.10 $25.95 2,066
2022-05-26 $25.45 $25.87 $25.45 $25.87 $25.73 2,066
2022-05-25 $25.61 $25.70 $25.61 $25.70 $25.56 1,526
2022-05-24 $25.56 $25.56 $25.56 $25.56 $25.41 2
2022-05-23 $25.53 $25.53 $25.53 $25.53 $25.39 0
2022-05-20 $25.43 $25.43 $25.43 $25.43 $25.29 2
2022-05-19 $25.37 $25.37 $25.37 $25.37 $25.22 2
2022-05-18 $25.33 $25.34 $25.32 $25.34 $25.19 1,301
2022-05-17 $25.61 $25.61 $25.61 $25.61 $25.46 0
2022-05-16 $25.47 $25.47 $25.47 $25.47 $25.33 315
2022-05-13 $25.45 $25.48 $25.45 $25.48 $25.33 315
2022-05-12 $25.32 $25.32 $25.27 $25.27 $25.13 8,354
2022-05-11 $25.26 $25.26 $25.26 $25.26 $25.12 2
2022-05-10 $25.43 $25.44 $25.34 $25.34 $25.19 3,785
2022-05-09 $25.32 $25.34 $25.26 $25.26 $25.12 940
2022-05-06 $25.52 $25.52 $25.52 $25.52 $25.37 18
2022-05-05 $25.65 $25.65 $25.65 $25.65 $25.51 2
2022-05-04 $26.19 $26.19 $26.19 $26.19 $26.04 1
2022-05-03 $25.91 $25.91 $25.86 $25.86 $25.72 114
2022-05-02 $25.58 $25.77 $25.58 $25.77 $25.62 1,579
2022-04-29 $25.80 $25.80 $25.80 $25.80 $25.66 1
2022-04-28 $26.20 $26.20 $26.16 $26.16 $26.01 642
2022-04-27 $26.02 $26.03 $25.98 $25.98 $25.83 2,488
2022-04-26 $26.06 $26.06 $26.02 $26.02 $25.87 240
2022-04-25 $26.10 $26.24 $26.10 $26.24 $26.09 1,502
2022-04-22 $26.23 $26.25 $26.12 $26.12 $25.97 904
2022-04-21 $26.37 $26.37 $26.37 $26.37 $26.22 2
2022-04-20 $26.62 $26.62 $26.62 $26.62 $26.47 14
2022-04-19 $26.43 $26.51 $26.43 $26.51 $26.36 252
2022-04-18 $26.47 $26.48 $26.47 $26.48 $26.32 2,930
2022-04-14 $26.56 $26.56 $26.56 $26.56 $26.41 0
2022-04-13 $26.79 $26.79 $26.79 $26.79 $26.64 0
2022-04-12 $26.66 $26.66 $26.64 $26.64 $26.49 116
2022-04-11 $26.64 $26.64 $26.64 $26.64 $26.48 124
2022-04-08 $26.91 $26.91 $26.86 $26.86 $26.70 522
2022-04-07 $26.96 $26.96 $26.96 $26.96 $26.81 0
2022-04-06 $27.00 $27.00 $27.00 $27.00 $26.84 18
2022-04-05 $27.39 $27.39 $27.16 $27.16 $27.01 1,000
2022-04-04 $27.40 $27.47 $27.40 $27.47 $27.31 301
2022-04-01 $27.30 $27.43 $27.30 $27.43 $27.22 101
2022-03-31 $27.41 $27.41 $27.41 $27.41 $27.20 0
2022-03-30 $27.55 $27.55 $27.55 $27.55 $27.34 3
2022-03-29 $27.58 $27.58 $27.58 $27.58 $27.37 3
2022-03-28 $27.33 $27.33 $27.33 $27.33 $27.12 4
2022-03-25 $27.26 $27.27 $27.18 $27.25 $27.04 1,628
2022-03-24 $27.27 $27.36 $27.27 $27.36 $27.15 1,628
2022-03-23 $27.26 $27.26 $27.26 $27.26 $27.06 63
2022-03-22 $27.34 $27.34 $27.32 $27.32 $27.11 3,192
2022-03-21 $27.25 $27.25 $27.25 $27.25 $27.05 2
2022-03-18 $27.45 $27.45 $27.45 $27.45 $27.25 272
2022-03-17 $27.17 $27.27 $27.17 $27.27 $27.06 318
2022-03-16 $27.13 $27.13 $27.13 $27.13 $26.93 2
2022-03-15 $26.65 $26.79 $26.64 $26.79 $26.59 7,947
2022-03-14 $26.60 $26.60 $26.60 $26.60 $26.40 2
2022-03-11 $26.97 $26.97 $26.82 $26.82 $26.61 2,716
2022-03-10 $26.97 $26.97 $26.97 $26.97 $26.77 2
2022-03-09 $27.14 $27.14 $27.14 $27.14 $26.93 2
2022-03-08 $26.96 $26.96 $26.88 $26.88 $26.68 1,100
2022-03-07 $26.98 $26.98 $26.98 $26.98 $26.77 29
2022-03-04 $27.37 $27.37 $27.37 $27.37 $27.16 2
2022-03-03 $27.47 $27.47 $27.47 $27.47 $27.26 4
2022-03-02 $27.53 $27.54 $27.53 $27.54 $27.33 105
2022-03-01 $27.56 $27.56 $27.56 $27.56 $27.35 260
2022-02-28 $27.56 $27.66 $27.56 $27.66 $27.45 260
2022-02-25 $27.62 $27.62 $27.62 $27.62 $27.41 185
2022-02-24 $27.35 $27.35 $27.35 $27.35 $27.14 177
2022-02-23 $27.58 $27.58 $27.30 $27.30 $27.09 1,556
2022-02-22 $27.49 $27.49 $27.49 $27.49 $27.29 388
2022-02-18 $27.66 $27.66 $27.64 $27.64 $27.43 388
2022-02-17 $27.70 $27.70 $27.70 $27.70 $27.49 0
2022-02-16 $27.88 $27.88 $27.88 $27.88 $27.67 403
2022-02-15 $27.82 $27.83 $27.82 $27.83 $27.62 403
2022-02-14 $27.69 $27.70 $27.68 $27.68 $27.47 7,406
2022-02-11 $27.96 $27.96 $27.81 $27.83 $27.62 1,446
2022-02-10 $27.92 $27.92 $27.92 $27.92 $27.71 292
2022-02-09 $28.24 $28.25 $28.22 $28.22 $28.01 292
2022-02-08 $28.04 $28.05 $28.04 $28.05 $27.84 1,730
2022-02-07 $28.00 $28.00 $28.00 $28.00 $27.79 19
2022-02-04 $28.04 $28.06 $28.02 $28.02 $27.81 604
2022-02-03 $28.14 $28.14 $28.07 $28.07 $27.86 1,988
2022-02-02 $28.39 $28.39 $28.36 $28.36 $28.15 350
2022-02-01 $28.22 $28.29 $28.22 $28.29 $28.08 429
2022-01-31 $28.21 $28.21 $28.21 $28.21 $27.99 1
2022-01-28 $27.97 $27.97 $27.97 $27.97 $27.76 240
2022-01-27 $27.94 $27.94 $27.78 $27.78 $27.57 240
2022-01-26 $28.03 $28.12 $27.82 $27.82 $27.61 7,967
2022-01-25 $27.96 $27.96 $27.96 $27.96 $27.75 2,920
2022-01-24 $27.79 $28.09 $27.76 $28.09 $27.88 2,920
2022-01-21 $28.25 $28.25 $28.13 $28.13 $27.92 865
2022-01-20 $28.34 $28.34 $28.23 $28.23 $28.02 25,300
2022-01-19 $28.37 $28.50 $28.32 $28.32 $28.11 40,665
2022-01-18 $28.48 $28.48 $28.36 $28.36 $28.14 901
2022-01-14 $28.63 $28.67 $28.58 $28.67 $28.46 2,043
2022-01-13 $28.84 $28.85 $28.76 $28.76 $28.54 1,991
2022-01-12 $28.86 $28.90 $28.84 $28.88 $28.67 1,711
2022-01-11 $28.77 $28.82 $28.77 $28.82 $28.60 200
2022-01-10 $28.50 $28.66 $28.50 $28.66 $28.45 1,236
2022-01-07 $28.68 $28.74 $28.66 $28.74 $28.52 4,300
2022-01-06 $28.71 $28.78 $28.71 $28.77 $28.55 2,542
2022-01-05 $29.05 $29.05 $28.82 $28.82 $28.60 1,301
2022-01-04 $29.08 $29.08 $29.08 $29.08 $28.87 33
2022-01-03 $29.11 $29.12 $29.06 $29.08 $28.86 28,927
2021-12-31 $29.21 $29.23 $29.14 $29.14 $28.92 7,117
2021-12-30 $29.18 $29.20 $29.16 $29.16 $28.94 656
2021-12-29 $29.14 $29.16 $29.14 $29.16 $28.93 509
2021-12-28 $29.19 $29.19 $29.19 $29.19 $28.96 22
2021-12-27 $29.15 $29.25 $29.15 $29.22 $29.00 26,209
2021-12-23 $29.08 $29.08 $29.08 $29.08 $28.86 25,498
2021-12-22 $29.03 $29.17 $29.03 $29.17 $28.80 1,300
2021-12-21 $29.05 $29.05 $29.05 $29.05 $28.68 1,076
2021-12-20 $28.90 $28.90 $28.85 $28.88 $28.51 1,076
2021-12-17 $29.03 $29.03 $29.03 $29.03 $28.66 6
2021-12-16 $29.23 $29.24 $29.08 $29.10 $28.73 3,040
2021-12-15 $28.96 $29.14 $28.96 $29.14 $28.77 791
2021-12-14 $29.00 $29.00 $29.00 $29.00 $28.63 9
2021-12-13 $29.12 $29.12 $29.12 $29.12 $28.75 1
2021-12-10 $29.12 $29.17 $29.12 $29.17 $28.80 350
2021-12-09 $29.20 $29.20 $29.12 $29.12 $28.75 1,382
2021-12-08 $29.21 $29.21 $29.21 $29.21 $28.84 37
2021-12-07 $29.26 $29.26 $29.21 $29.21 $28.84 1,585
2021-12-06 $28.99 $29.02 $28.99 $29.02 $28.65 410
2021-12-03 $28.85 $28.97 $28.85 $28.93 $28.56 552
2021-12-02 $28.90 $28.96 $28.90 $28.96 $28.59 130
2021-12-01 $28.90 $28.90 $28.83 $28.83 $28.46 275
2021-11-30 $28.93 $28.93 $28.93 $28.93 $28.56 37
2021-11-29 $29.08 $29.08 $29.08 $29.08 $28.71 99
2021-11-26 $29.05 $29.05 $28.94 $28.97 $28.60 1,437
2021-11-24 $29.11 $29.13 $29.11 $29.13 $28.77 1,000
2021-11-23 $29.09 $29.10 $29.09 $29.10 $28.73 2,866
2021-11-22 $29.17 $29.17 $29.17 $29.17 $28.80 24
2021-11-19 $29.31 $29.31 $29.31 $29.31 $28.93 68
2021-11-18 $29.34 $29.34 $29.31 $29.32 $28.95 1,684
2021-11-17 $29.30 $29.30 $29.30 $29.30 $28.93 21
2021-11-16 $29.32 $29.35 $29.30 $29.30 $28.93 613
2021-11-15 $29.32 $29.32 $29.28 $29.28 $28.91 1,681
2021-11-12 $29.37 $29.37 $29.37 $29.37 $29.00 1,339
2021-11-11 $29.29 $29.29 $29.29 $29.29 $28.92 214
2021-11-10 $29.28 $29.29 $29.28 $29.29 $28.91 1,170
2021-11-09 $29.53 $29.53 $29.51 $29.51 $29.14 130
2021-11-08 $29.48 $29.51 $29.48 $29.51 $29.13 1,127
2021-11-05 $29.51 $29.51 $29.51 $29.51 $29.14 14
2021-11-04 $29.39 $29.40 $29.37 $29.40 $29.03 1,761
2021-11-03 $29.25 $29.34 $29.25 $29.34 $28.96 313
2021-11-02 $29.17 $29.27 $29.17 $29.27 $28.90 1,395
2021-11-01 $29.22 $29.23 $29.20 $29.23 $28.86 7,148
2021-10-29 $29.16 $29.20 $29.16 $29.20 $28.83 1,958
2021-10-28 $29.21 $29.21 $29.21 $29.21 $28.84 111
2021-10-27 $29.16 $29.16 $29.12 $29.12 $28.75 227
2021-10-26 $29.13 $29.18 $29.13 $29.13 $28.76 1,867
2021-10-25 $29.11 $29.11 $29.09 $29.09 $28.72 192
2021-10-22 $29.04 $29.04 $29.04 $29.04 $28.67 93
2021-10-21 $29.00 $29.00 $29.00 $29.00 $28.63 2
2021-10-20 $29.02 $29.06 $29.02 $29.03 $28.66 824
2021-10-19 $29.01 $29.03 $29.01 $29.02 $28.65 647
2021-10-18 $28.97 $28.98 $28.97 $28.98 $28.61 507
2021-10-15 $28.95 $28.99 $28.95 $28.99 $28.62 3,974
2021-10-14 $28.88 $28.93 $28.88 $28.93 $28.56 2,524
2021-10-13 $28.69 $28.74 $28.66 $28.73 $28.37 1,600
2021-10-12 $28.61 $28.65 $28.58 $28.63 $28.26 2,622
2021-10-11 $28.66 $28.71 $28.56 $28.57 $28.21 1,712
2021-10-08 $28.63 $28.69 $28.63 $28.66 $28.29 10,734
2021-10-07 $28.77 $28.77 $28.71 $28.71 $28.34 3,571
2021-10-06 $28.57 $28.64 $28.50 $28.64 $28.28 984
2021-10-05 $28.63 $28.63 $28.63 $28.63 $28.27 55
2021-10-04 $28.57 $28.57 $28.57 $28.57 $28.20 63
2021-10-01 $28.66 $28.80 $28.66 $28.80 $28.36 741
2021-09-30 $28.71 $28.71 $28.66 $28.66 $28.23 212
2021-09-29 $28.73 $28.73 $28.73 $28.73 $28.30 41
2021-09-28 $28.74 $28.74 $28.74 $28.74 $28.31 23
2021-09-27 $29.08 $29.08 $29.06 $29.06 $28.62 365
2021-09-24 $29.09 $29.09 $29.09 $29.09 $28.65 4
2021-09-23 $28.97 $29.20 $28.97 $29.16 $28.72 2,637
2021-09-22 $29.11 $29.11 $29.11 $29.11 $28.67 1
2021-09-21 $29.00 $29.00 $29.00 $29.00 $28.56 1
2021-09-20 $28.98 $28.98 $28.95 $28.95 $28.52 987
2021-09-17 $29.31 $29.31 $29.14 $29.16 $28.72 2,232
2021-09-16 $29.27 $29.27 $29.27 $29.27 $28.83 4
2021-09-15 $29.32 $29.32 $29.32 $29.32 $28.88 3
2021-09-14 $29.26 $29.26 $29.26 $29.26 $28.82 3
2021-09-13 $29.32 $29.32 $29.28 $29.28 $28.85 320
2021-09-10 $29.22 $29.22 $29.22 $29.22 $28.78 0
2021-09-09 $29.32 $29.32 $29.32 $29.32 $28.88 16
2021-09-08 $29.31 $29.31 $29.31 $29.31 $28.87 16
2021-09-07 $29.35 $29.35 $29.34 $29.34 $28.90 682
2021-09-03 $29.41 $29.41 $29.41 $29.41 $28.97 22
2021-09-02 $29.41 $29.41 $29.41 $29.41 $28.97 108
2021-09-01 $29.37 $29.37 $29.37 $29.37 $28.93 2
2021-08-31 $29.32 $29.32 $29.32 $29.32 $28.88 77
2021-08-30 $29.34 $29.34 $29.33 $29.33 $28.90 150
2021-08-27 $29.28 $29.28 $29.28 $29.28 $28.84 4
2021-08-26 $29.11 $29.11 $29.11 $29.11 $28.67 2
2021-08-25 $29.19 $29.19 $29.19 $29.19 $28.75 3
2021-08-24 $29.20 $29.20 $29.20 $29.20 $28.76 278
2021-08-23 $29.15 $29.17 $29.15 $29.17 $28.73 155
2021-08-20 $29.02 $29.05 $29.02 $29.04 $28.60 762
2021-08-19 $28.96 $28.96 $28.96 $28.96 $28.52 7
2021-08-18 $29.08 $29.10 $28.99 $28.99 $28.56 17,131
2021-08-17 $29.11 $29.11 $29.07 $29.07 $28.64 1,526
2021-08-16 $29.16 $29.19 $29.16 $29.19 $28.75 818
2021-08-13 $29.19 $29.19 $29.19 $29.19 $28.75 54
2021-08-12 $29.11 $29.11 $29.11 $29.11 $28.68 125
2021-08-11 $29.10 $29.11 $29.09 $29.11 $28.68 658
2021-08-10 $29.08 $29.08 $29.04 $29.04 $28.61 845
2021-08-09 $29.06 $29.06 $29.06 $29.06 $28.62 8
2021-08-06 $29.11 $29.11 $29.09 $29.09 $28.65 146
2021-08-05 $29.18 $29.18 $29.18 $29.18 $28.75 5
2021-08-04 $29.16 $29.17 $29.15 $29.17 $28.73 1,073
2021-08-03 $29.19 $29.19 $29.19 $29.19 $28.75 2
2021-08-02 $29.14 $29.14 $29.10 $29.10 $28.66 312
2021-07-30 $29.05 $29.05 $29.05 $29.05 $28.62 1,498
2021-07-29 $29.12 $29.13 $29.12 $29.12 $28.68 1,498
2021-07-28 $29.08 $29.08 $29.08 $29.08 $28.64 28
2021-07-27 $28.99 $28.99 $28.99 $28.99 $28.56 8
2021-07-26 $29.04 $29.04 $29.04 $29.04 $28.60 14
2021-07-23 $29.07 $29.07 $29.07 $29.07 $28.63 25
2021-07-22 $29.00 $29.00 $29.00 $29.00 $28.57 502
2021-07-21 $29.02 $29.02 $28.95 $28.95 $28.51 502
2021-07-20 $28.89 $28.92 $28.88 $28.90 $28.47 2,700
2021-07-19 $28.83 $28.83 $28.75 $28.75 $28.32 375
2021-07-16 $28.89 $28.89 $28.85 $28.85 $28.42 6,896
2021-07-15 $28.93 $28.95 $28.93 $28.95 $28.52 249
2021-07-14 $28.97 $28.97 $28.97 $28.97 $28.54 4
2021-07-13 $28.89 $28.90 $28.89 $28.90 $28.47 207
2021-07-12 $29.04 $29.04 $29.00 $29.00 $28.56 161
2021-07-09 $28.97 $28.97 $28.97 $28.97 $28.53 17
2021-07-08 $28.87 $28.88 $28.80 $28.86 $28.43 1,665
2021-07-07 $28.98 $28.98 $28.98 $28.98 $28.54 54
2021-07-06 $28.91 $28.91 $28.91 $28.91 $28.48 788
2021-07-02 $28.87 $28.93 $28.87 $28.91 $28.48 8,206
2021-07-01 $28.91 $28.93 $28.91 $28.93 $28.40 1,501
2021-06-30 $28.92 $28.92 $28.92 $28.92 $28.38 898
2021-06-29 $28.92 $28.92 $28.92 $28.92 $28.39 560
2021-06-28 $28.91 $28.91 $28.91 $28.91 $28.38 560
2021-06-25 $28.86 $28.87 $28.85 $28.87 $28.34 202
2021-06-24 $28.84 $28.86 $28.84 $28.86 $28.32 181
2021-06-23 $28.80 $28.80 $28.76 $28.76 $28.23 1,140
2021-06-22 $28.79 $28.79 $28.79 $28.79 $28.26 35
2021-06-21 $28.76 $28.76 $28.74 $28.74 $28.21 378
2021-06-18 $28.66 $28.66 $28.66 $28.66 $28.13 1
2021-06-17 $28.77 $28.78 $28.73 $28.78 $28.25 6,843
2021-06-16 $28.76 $28.76 $28.73 $28.73 $28.20 279
2021-06-15 $28.85 $28.85 $28.85 $28.85 $28.32 1,471
2021-06-14 $28.86 $28.87 $28.86 $28.87 $28.34 1,559
2021-06-11 $28.89 $28.89 $28.89 $28.89 $28.36 575
2021-06-10 $28.88 $28.88 $28.88 $28.88 $28.34 575
2021-06-09 $28.78 $28.78 $28.78 $28.78 $28.25 100
2021-06-08 $28.80 $28.80 $28.80 $28.80 $28.26 70
2021-06-07 $28.76 $28.76 $28.76 $28.76 $28.22 70
2021-06-04 $28.76 $28.76 $28.75 $28.75 $28.22 173
2021-06-03 $28.59 $28.59 $28.59 $28.59 $28.06 52
2021-06-02 $28.69 $28.69 $28.69 $28.69 $28.16 52
2021-06-01 $28.65 $28.65 $28.65 $28.65 $28.12 5
2021-05-28 $28.66 $28.67 $28.62 $28.62 $28.09 1,700
2021-05-27 $28.59 $28.59 $28.59 $28.59 $28.06 9
2021-05-26 $28.58 $28.58 $28.58 $28.58 $28.05 5
2021-05-25 $28.57 $28.58 $28.55 $28.55 $28.03 1,402
2021-05-24 $28.52 $28.52 $28.52 $28.52 $27.99 8
2021-05-21 $28.40 $28.40 $28.40 $28.40 $27.87 7
2021-05-20 $28.27 $28.41 $28.26 $28.41 $27.88 7,172
2021-05-19 $28.21 $28.23 $28.21 $28.23 $27.70 273
2021-05-18 $28.39 $28.39 $28.31 $28.31 $27.79 1,622
2021-05-17 $28.34 $28.34 $28.34 $28.34 $27.82 22
2021-05-14 $28.37 $28.41 $28.36 $28.40 $27.87 1,236
2021-05-13 $28.22 $28.22 $28.18 $28.18 $27.66 1,980
2021-05-12 $28.16 $28.16 $28.03 $28.03 $27.51 871
2021-05-11 $28.33 $28.34 $28.33 $28.34 $27.82 280
2021-05-10 $28.47 $28.47 $28.47 $28.47 $27.95 24
2021-05-07 $28.62 $28.62 $28.62 $28.62 $28.09 1,450
2021-05-06 $28.48 $28.52 $28.48 $28.52 $27.99 1,450
2021-05-05 $28.46 $28.47 $28.43 $28.43 $27.91 1,901
2021-05-04 $28.41 $28.41 $28.37 $28.37 $27.84 2,515
2021-05-03 $28.47 $28.47 $28.47 $28.47 $27.94 40
2021-04-30 $28.44 $28.44 $28.40 $28.40 $27.88 2,089
2021-04-29 $28.52 $28.52 $28.52 $28.52 $28.00 2
2021-04-28 $28.51 $28.51 $28.51 $28.51 $27.98 56
2021-04-27 $28.49 $28.49 $28.49 $28.49 $27.96 3
2021-04-26 $28.53 $28.53 $28.53 $28.53 $28.00 7
2021-04-23 $28.50 $28.54 $28.49 $28.52 $27.99 4,822
2021-04-22 $28.35 $28.39 $28.35 $28.39 $27.86 733
2021-04-21 $28.44 $28.44 $28.44 $28.44 $27.91 3
2021-04-20 $28.31 $28.31 $28.31 $28.31 $27.78 1,400
2021-04-19 $28.44 $28.44 $28.40 $28.40 $27.88 416
2021-04-16 $28.48 $28.48 $28.48 $28.48 $27.95 14
2021-04-15 $28.44 $28.46 $28.44 $28.46 $27.94 2,770
2021-04-14 $28.28 $28.28 $28.28 $28.28 $27.75 54
2021-04-13 $28.25 $28.31 $28.25 $28.31 $27.79 3,138
2021-04-12 $28.21 $28.21 $28.19 $28.21 $27.69 8,846
2021-04-09 $28.21 $28.25 $28.21 $28.25 $27.73 1,090
2021-04-08 $28.20 $28.21 $28.20 $28.21 $27.69 303
2021-04-07 $28.11 $28.11 $28.08 $28.09 $27.57 6,007
2021-04-06 $28.10 $28.15 $28.10 $28.14 $27.62 646
2021-04-05 $28.11 $28.12 $28.11 $28.12 $27.61 119
2021-04-01 $28.06 $28.06 $28.06 $28.06 $27.48 78
2021-03-31 $27.90 $27.90 $27.87 $27.87 $27.30 970
2021-03-30 $27.78 $27.81 $27.78 $27.81 $27.24 281
2021-03-29 $27.80 $27.81 $27.80 $27.81 $27.24 1,894
2021-03-26 $27.77 $27.88 $27.76 $27.88 $27.31 283
2021-03-25 $27.72 $27.72 $27.72 $27.72 $27.14 2,703
2021-03-24 $27.64 $27.65 $27.64 $27.65 $27.08 2,703
2021-03-23 $27.76 $27.76 $27.73 $27.73 $27.16 3,505
2021-03-22 $27.85 $27.85 $27.85 $27.85 $27.27 190
2021-03-19 $27.70 $27.77 $27.70 $27.77 $27.19 137
2021-03-18 $27.72 $27.74 $27.69 $27.74 $27.17 1,091
2021-03-17 $27.84 $27.97 $27.84 $27.97 $27.39 643
2021-03-16 $27.94 $27.94 $27.94 $27.94 $27.36 134
2021-03-15 $27.90 $27.96 $27.90 $27.96 $27.38 303
2021-03-12 $27.83 $27.88 $27.82 $27.88 $27.31 2,490
2021-03-11 $27.99 $27.99 $27.99 $27.99 $27.41 80
2021-03-10 $27.82 $27.82 $27.82 $27.82 $27.25 118
2021-03-09 $27.80 $27.80 $27.74 $27.74 $27.17 118
2021-03-08 $27.50 $27.50 $27.50 $27.50 $26.93 1,080
2021-03-05 $27.64 $27.64 $27.64 $27.64 $27.07 1,080
2021-03-04 $27.45 $27.46 $27.44 $27.46 $26.89 1,211
2021-03-03 $27.72 $27.72 $27.72 $27.72 $27.15 16
2021-03-02 $27.93 $27.93 $27.90 $27.90 $27.32 225
2021-03-01 $27.98 $27.98 $27.98 $27.98 $27.40 11
2021-02-26 $27.75 $27.75 $27.68 $27.73 $27.15 4,746
2021-02-25 $27.98 $27.98 $27.68 $27.68 $27.11 1,536
2021-02-24 $28.08 $28.10 $28.08 $28.10 $27.52 324
2021-02-23 $27.94 $28.03 $27.90 $28.03 $27.45 4,566
2021-02-22 $28.07 $28.08 $28.01 $28.01 $27.43 692
2021-02-19 $28.17 $28.17 $28.17 $28.17 $27.59 535
2021-02-18 $28.20 $28.20 $28.20 $28.20 $27.62 2
2021-02-17 $28.29 $28.29 $28.29 $28.29 $27.71 11
2021-02-16 $28.29 $28.29 $28.29 $28.29 $27.71 8
2021-02-12 $28.36 $28.36 $28.36 $28.36 $27.77 11
2021-02-11 $28.31 $28.33 $28.31 $28.33 $27.75 722
2021-02-10 $28.30 $28.31 $28.29 $28.29 $27.70 1,285
2021-02-09 $28.27 $28.27 $28.27 $28.27 $27.68 580
2021-02-08 $28.23 $28.23 $28.23 $28.23 $27.65 14
2021-02-05 $28.17 $28.17 $28.13 $28.13 $27.55 535
2021-02-04 $28.05 $28.07 $28.05 $28.07 $27.49 1,994
2021-02-03 $28.01 $28.01 $28.00 $28.00 $27.42 1,295
2021-02-02 $28.00 $28.00 $28.00 $28.00 $27.42 35
2021-02-01 $27.80 $27.88 $27.80 $27.88 $27.30 5,464
2021-01-29 $27.81 $27.81 $27.66 $27.68 $27.10 7,990
2021-01-28 $27.87 $28.00 $27.87 $27.91 $27.34 3,459
2021-01-27 $27.61 $27.98 $27.61 $27.82 $27.25 1,831
2021-01-26 $28.13 $28.14 $28.12 $28.12 $27.53 858
2021-01-25 $28.17 $28.17 $28.14 $28.14 $27.56 565
2021-01-22 $28.09 $28.09 $28.09 $28.09 $27.51 236
2021-01-21 $28.13 $28.13 $28.13 $28.13 $27.55 8
2021-01-20 $28.14 $28.14 $28.14 $28.14 $27.55 20
2021-01-19 $27.99 $27.99 $27.99 $27.99 $27.41 5
2021-01-15 $27.87 $27.87 $27.87 $27.87 $27.29 197
2021-01-14 $28.05 $28.05 $27.96 $27.96 $27.39 497
2021-01-13 $27.96 $28.02 $27.93 $27.98 $27.40 5,117
2021-01-12 $27.92 $27.92 $27.91 $27.92 $27.34 540
2021-01-11 $27.87 $27.87 $27.85 $27.85 $27.28 482
2021-01-08 $27.93 $27.97 $27.93 $27.97 $27.39 750
2021-01-07 $27.88 $27.89 $27.87 $27.89 $27.31 1,206
2021-01-06 $27.76 $27.76 $27.76 $27.76 $27.19 137
2021-01-05 $27.70 $27.76 $27.70 $27.75 $27.18 1,410
2021-01-04 $27.67 $27.67 $27.67 $27.67 $27.09 20,036
2020-12-31 $27.74 $27.76 $27.73 $27.76 $27.19 5,308
2020-12-30 $27.75 $27.75 $27.72 $27.74 $27.16 2,304
2020-12-29 $27.67 $27.67 $27.67 $27.67 $27.10 108
2020-12-28 $27.67 $27.67 $27.67 $27.67 $27.09 923
2020-12-24 $27.58 $27.60 $27.58 $27.60 $27.03 4,050
2020-12-23 $27.70 $27.70 $27.70 $27.70 $27.00 1,153
2020-12-22 $27.64 $27.65 $27.64 $27.65 $26.95 100
2020-12-21 $27.64 $27.64 $27.64 $27.64 $26.94 135
2020-12-18 $27.70 $27.72 $27.70 $27.72 $27.02 310
2020-12-17 $27.76 $27.76 $27.76 $27.76 $27.05 3
2020-12-16 $27.67 $27.67 $27.67 $27.67 $26.98 3
2020-12-15 $27.59 $27.64 $27.57 $27.64 $26.94 3,993
2020-12-14 $27.52 $27.52 $27.52 $27.52 $26.82 100
2020-12-11 $27.53 $27.53 $27.53 $27.53 $26.84 0
2020-12-10 $27.56 $27.56 $27.56 $27.56 $26.86 10
2020-12-09 $27.57 $27.57 $27.50 $27.50 $26.80 1,753
2020-12-08 $27.58 $27.58 $27.58 $27.58 $26.89 5
2020-12-07 $27.54 $27.54 $27.54 $27.54 $26.84 102
2020-12-04 $27.53 $27.53 $27.53 $27.53 $26.84 41
2020-12-03 $27.46 $27.46 $27.46 $27.46 $26.77 30
2020-12-02 $27.42 $27.42 $27.42 $27.42 $26.72 10,017
2020-12-01 $27.47 $27.47 $27.43 $27.43 $26.74 1,101
2020-11-30 $27.33 $27.33 $27.33 $27.33 $26.64 1,264
2020-11-27 $27.44 $27.44 $27.44 $27.44 $26.74 1
2020-11-25 $27.37 $27.38 $27.37 $27.37 $26.68 1,186
2020-11-24 $27.38 $27.39 $27.36 $27.38 $26.69 1,779
2020-11-23 $27.22 $27.22 $27.22 $27.22 $26.53 1
2020-11-20 $27.19 $27.19 $27.19 $27.19 $26.51 95
2020-11-19 $27.02 $27.19 $27.02 $27.19 $26.50 616
2020-11-18 $27.15 $27.16 $27.11 $27.11 $26.43 1,500
2020-11-17 $27.15 $27.18 $27.15 $27.18 $26.49 188
2020-11-16 $27.15 $27.15 $27.15 $27.15 $26.47 102
2020-11-13 $27.03 $27.03 $27.03 $27.03 $26.35 102
2020-11-12 $26.87 $26.87 $26.87 $26.87 $26.19 7
2020-11-11 $26.93 $26.93 $26.93 $26.93 $26.25 7
2020-11-10 $27.21 $27.21 $26.84 $26.84 $26.16 142
2020-11-09 $27.02 $27.04 $26.87 $26.87 $26.19 1,164
2020-11-06 $26.76 $26.79 $26.76 $26.77 $26.10 776
2020-11-05 $26.78 $26.79 $26.78 $26.79 $26.11 300
2020-11-04 $26.57 $26.58 $26.55 $26.55 $25.88 1,300
2020-11-03 $26.12 $26.26 $26.12 $26.26 $25.60 779
2020-11-02 $26.03 $26.06 $26.03 $26.06 $25.40 493
2020-10-30 $25.84 $25.88 $25.84 $25.88 $25.23 2,509
2020-10-29 $26.08 $26.09 $26.08 $26.09 $25.43 200
2020-10-28 $26.00 $26.00 $25.99 $25.99 $25.34 213
2020-10-27 $26.39 $26.39 $26.39 $26.39 $25.72 115
2020-10-26 $26.38 $26.38 $26.38 $26.38 $25.72 17
2020-10-23 $26.55 $26.58 $26.55 $26.58 $25.91 640
2020-10-22 $26.52 $26.52 $26.51 $26.51 $25.84 1,113
2020-10-21 $26.56 $26.56 $26.50 $26.50 $25.83 1,040
2020-10-20 $26.61 $26.61 $26.54 $26.54 $25.87 396
2020-10-19 $26.48 $26.48 $26.48 $26.48 $25.81 1
2020-10-16 $26.64 $26.64 $26.64 $26.64 $25.97 1
2020-10-15 $26.63 $26.63 $26.63 $26.63 $25.96 100
2020-10-14 $26.74 $26.74 $26.70 $26.70 $26.03 100
2020-10-13 $26.76 $26.76 $26.75 $26.75 $26.08 120
2020-10-12 $26.82 $26.82 $26.82 $26.82 $26.14 3
2020-10-09 $26.64 $26.64 $26.64 $26.64 $25.97 3
2020-10-08 $26.54 $26.54 $26.54 $26.54 $25.87 0
2020-10-07 $26.43 $26.43 $26.43 $26.43 $25.76 2
2020-10-06 $26.29 $26.29 $26.29 $26.29 $25.62 2
2020-10-05 $26.38 $26.38 $26.38 $26.38 $25.71 11
2020-10-02 $26.25 $26.25 $26.24 $26.24 $25.58 100
2020-10-01 $26.39 $26.39 $26.39 $26.39 $25.65 113
2020-09-30 $26.32 $26.32 $26.32 $26.32 $25.59 113
2020-09-29 $26.27 $26.27 $26.26 $26.26 $25.52 100
2020-09-28 $26.28 $26.28 $26.28 $26.28 $25.54 4
2020-09-25 $26.11 $26.11 $26.11 $26.11 $25.37 2,347
2020-09-24 $25.89 $25.98 $25.86 $25.98 $25.25 2,347
2020-09-23 $25.97 $25.97 $25.97 $25.97 $25.24 100
2020-09-22 $26.13 $26.21 $26.13 $26.21 $25.48 1,802
2020-09-21 $26.07 $26.15 $26.06 $26.15 $25.41 4,020
2020-09-18 $26.34 $26.34 $26.34 $26.34 $25.60 20
2020-09-17 $26.44 $26.44 $26.44 $26.44 $25.70 20
2020-09-16 $26.51 $26.51 $26.51 $26.51 $25.76 170
2020-09-15 $26.54 $26.54 $26.54 $26.54 $25.80 1,742
2020-09-14 $26.51 $26.52 $26.47 $26.47 $25.73 1,742
2020-09-11 $26.32 $26.32 $26.32 $26.32 $25.58 23
2020-09-10 $26.45 $26.45 $26.29 $26.29 $25.55 130
2020-09-09 $26.45 $26.45 $26.45 $26.45 $25.71 229
2020-09-08 $26.27 $26.27 $26.22 $26.22 $25.49 229
2020-09-04 $26.61 $26.61 $26.38 $26.50 $25.75 1,027
2020-09-03 $26.62 $26.62 $26.62 $26.62 $25.87 0
2020-09-02 $27.00 $27.00 $27.00 $27.00 $26.24 18
2020-09-01 $26.80 $26.80 $26.80 $26.80 $26.05 18
2020-08-31 $26.74 $26.74 $26.71 $26.71 $25.96 675
2020-08-28 $26.70 $26.73 $26.67 $26.73 $25.98 1,008
2020-08-27 $26.64 $26.64 $26.63 $26.63 $25.89 107
2020-08-26 $26.71 $26.71 $26.70 $26.70 $25.95 900
2020-08-25 $26.58 $26.62 $26.58 $26.62 $25.87 771
2020-08-24 $26.55 $26.58 $26.55 $26.58 $25.83 204
2020-08-21 $26.48 $26.48 $26.48 $26.48 $25.74 0
2020-08-20 $26.46 $26.46 $26.46 $26.46 $25.72 230
2020-08-19 $26.43 $26.43 $26.43 $26.43 $25.68 230
2020-08-18 $26.50 $26.50 $26.50 $26.50 $25.75 7
2020-08-17 $26.47 $26.47 $26.46 $26.46 $25.72 12,900
2020-08-14 $26.38 $26.38 $26.38 $26.38 $25.64 81
2020-08-13 $26.50 $26.50 $26.41 $26.41 $25.67 501
2020-08-12 $26.50 $26.50 $26.50 $26.50 $25.75 199
2020-08-11 $26.47 $26.47 $26.33 $26.33 $25.60 199
2020-08-10 $26.43 $26.43 $26.42 $26.43 $25.68 202
2020-08-07 $26.44 $26.48 $26.41 $26.41 $25.67 940
2020-08-06 $26.45 $26.45 $26.45 $26.45 $25.71 30
2020-08-05 $26.39 $26.41 $26.39 $26.40 $25.65 1,564
2020-08-04 $26.29 $26.32 $26.29 $26.32 $25.58 163
2020-08-03 $26.22 $26.24 $26.22 $26.24 $25.51 596
2020-07-31 $26.11 $26.11 $26.11 $26.11 $25.37 10
2020-07-30 $26.15 $26.15 $26.15 $26.15 $25.41 10
2020-07-29 $26.14 $26.20 $26.14 $26.20 $25.47 600
2020-07-28 $26.03 $26.03 $26.03 $26.03 $25.30 2
2020-07-27 $26.11 $26.11 $26.11 $26.11 $25.37 2
2020-07-24 $26.00 $26.00 $26.00 $26.00 $25.27 1
2020-07-23 $26.08 $26.08 $26.08 $26.08 $25.35 1
2020-07-22 $26.18 $26.18 $26.18 $26.18 $25.45 1
2020-07-21 $26.12 $26.12 $26.12 $26.12 $25.39 4
2020-07-20 $26.00 $26.08 $26.00 $26.08 $25.35 1,000
2020-07-17 $25.97 $25.97 $25.97 $25.97 $25.24 0
2020-07-16 $25.92 $25.92 $25.92 $25.92 $25.20 1,937
2020-07-15 $25.98 $25.98 $25.96 $25.96 $25.23 1,900
2020-07-14 $25.85 $25.85 $25.85 $25.85 $25.12 4
2020-07-13 $25.69 $25.69 $25.69 $25.69 $24.97 718
2020-07-10 $25.75 $25.79 $25.75 $25.79 $25.06 1,300
2020-07-09 $25.72 $25.72 $25.72 $25.72 $24.99 9,509
2020-07-08 $25.74 $25.74 $25.74 $25.74 $25.02 9,509
2020-07-07 $25.73 $25.77 $25.64 $25.64 $24.92 9,509
2020-07-06 $25.75 $25.85 $25.72 $25.75 $25.02 35,500
2020-07-02 $25.57 $25.63 $25.54 $25.54 $24.82 3,000
2020-07-01 $25.53 $25.58 $25.53 $25.58 $24.79 3,372
2020-06-30 $25.53 $25.53 $25.53 $25.53 $24.74 147
2020-06-29 $25.32 $25.33 $25.32 $25.33 $24.54 1,306
2020-06-26 $25.27 $25.30 $25.22 $25.22 $24.43 5,000
2020-06-25 $25.32 $25.45 $25.28 $25.45 $24.66 6,600
2020-06-24 $25.30 $25.30 $25.27 $25.27 $24.48 1,800
2020-06-23 $25.54 $25.54 $25.54 $25.54 $24.75 2
2020-06-22 $25.48 $25.48 $25.48 $25.48 $24.69 11
2020-06-19 $25.56 $25.56 $25.40 $25.40 $24.61 1,133
2020-06-18 $25.44 $25.44 $25.44 $25.44 $24.65 1

iShares ESG Aware Moderate Allocation ETF (EAOM) News Headlines

Recent iShares ESG Aware Moderate Allocation ETF (EAOM) News
Similar Companies to iShares ESG Aware Moderate Allocation ETF (EAOM) 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.