iShares Paris-Aligned Climate MSCI USA ETF (PABU) Exchange: NASDAQ

Data as of Aug. 22, 2025

$69.41 ($-0.06) -0.09%

iShares Paris-Aligned Climate MSCI USA ETF - Daily Information
Click for more stock information on iShares Paris-Aligned Climate MSCI USA ETF.
Daily Information Data
Date Aug. 22, 2025
Open $69.51
Previous Close $69.41
High $69.52
Low $69.41
Adjusted Open $69.51
Previous Adjusted Close $69.41
Adjusted High $69.52
Adjusted Low $69.41

About iShares Paris-Aligned Climate MSCI USA ETF (PABU)

The Fund seeks to track the investment results of the MSCI USA Climate Paris Aligned Benchmark Extended Select Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is composed of U.S. large- and mid-capitalization stocks that are selected and weighted so that, in the aggregate, the portfolio is compatible with the objectives of the Paris Agreement by following a decarbonization trajectory, reducing exposure to climate-related transition and physical risks and increasing exposure to companies favorably positioned for the transition to a low-carbon economy. The Underlying Index aims to meet or exceed the minimum requirements for a “Paris-Aligned Benchmark” (“PAB”) under the European Union’s Low Carbon Benchmark Regulation. PABs are designed to align with the principal objective of the Paris Agreement, which is to limit global warming in this century to well below 2  degrees Celsius, preferably to 1.5 degrees Celsius, above pre-industrial levels.  The Index Provider begins with the MSCI USA Index (the “Parent Index”) and excludes securities of companies involved in the business of tobacco, companies involved with controversial or nuclear weapons, producers and retailers of civilian firearms, and companies involved in certain climate change-related activity such as thermal coal mining or sales, a wide range of oil- and gas-related activities, certain types of power generation and the extraction of oil sands. Certain exclusions (e.g., controversial and nuclear weapons) are categorical, and others are based on revenue or percentage of revenue thresholds.  In addition, the Index Provider excludes companies that it determines are involved in “very severe” controversies related to the environmental, social or governance (“ESG”) impact of the company’s operations and/or products and services. To evaluate ESG controversies, the Index Provider monitors across five categories of ESG impact – environment, human rights and communities, labor rights and supply chain, customers and governance – and 28 sub-categories. Companies that are involved in severe or very severe environmental controversies, as determined by the Index Provider, are also excluded. Environmental controversies can relate to, among other things, toxic emissions and waste, water stress, biodiversity and supply chain management.  The Index Provider then uses an optimization process that applies certain sustainability-related constraints to refine and determine weightings of the resulting portfolio, specifically addressing objectives related to transition and physical risks and transition opportunities as well as minimum and maximum weightings relative to the Parent Index, as summarized below. In order to meet or exceed the minimum requirements for PABs, the Index Provider targets the following index-level constraints at each semi-annual rebalancing: (a) at least a 50% reduction in greenhouse gas (“GHG”) intensity compared with the Parent Index, taking into account issuers’ Scope 1, 2 and 3 emissions (i.e., direct emissions from sources that an issuer owns or controls and indirect emissions from the purchase of energy and a company’s value chain); (b) at least a 10% year-over-year reduction in the GHG intensity (or decarbonization rate) of the Underlying Index itself; and (c) a level of exposure to sectors with a high impact on climate change (i.e., those sectors that are key to the low carbon transition) that is not less than the exposure in the Parent Index, to ensure that such sectors are not underweighted in the Underlying Index.  Additional sustainability-related constraints that are applied to the Underlying Index include, relative to the Parent Index, a reduction in overall potential carbon intensity, lower overall exposure to physical risk arising from extreme weather events, increased overall exposure to “green revenue” (i.e., from alternative energy, energy efficiency, sustainable water, green building, pollution prevention and sustainable agriculture), increased overall exposure to companies setting  credible emissions targets, lower overall exposure to companies facing risks related to the low carbon transition and greater overall exposure to companies that may have transition-related opportunities. In addition, an index constituent's weight must be at least 0.01% and is restricted to the lower of +/- 2% or 20 times its weight in the Parent Index. The sector weights of the Underlying Index may not deviate more than +/- 5% from those of the Parent Index (except for the energy sector).  As of November 9, 2021, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are likely 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 may or may not hold all of the securities in the Underlying Index.  The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Cash and cash equivalent investments associated with a derivative position will be treated as part of that position for the purposes of calculating investments not included in the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.  The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).  The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.  Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total  assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry. 

Historical Stock Data for iShares Paris-Aligned Climate MSCI USA ETF (PABU)

Date Open High Low Close Adj.Close Volume
2025-08-15 $69.51 $69.52 $69.41 $69.41 $69.41 76,956
2025-08-14 $69.42 $69.47 $69.40 $69.47 $69.47 4,906
2025-08-13 $69.32 $69.45 $69.32 $69.44 $69.44 75,639
2025-08-12 $68.68 $69.09 $68.68 $69.09 $69.09 4,598
2025-08-11 $68.83 $68.83 $68.51 $68.51 $68.51 319
2025-08-08 $68.62 $68.74 $68.62 $68.72 $68.72 994
2025-08-07 $68.12 $68.25 $68.10 $68.25 $68.25 703
2025-08-06 $68.52 $68.54 $68.45 $68.45 $68.45 110,350
2025-08-05 $68.34 $68.35 $68.03 $68.11 $68.11 115,793
2025-08-04 $68.30 $68.31 $68.28 $68.31 $68.31 1,945
2025-08-01 $67.03 $67.26 $66.97 $67.06 $67.06 1,705
2025-07-31 $69.12 $69.12 $67.99 $68.13 $68.13 216,529
2025-07-30 $68.67 $68.67 $68.15 $68.40 $68.40 976,294
2025-07-29 $68.55 $68.63 $68.50 $68.58 $68.58 69,106
2025-07-28 $68.70 $68.70 $68.69 $68.69 $68.69 346
2025-07-25 $68.46 $68.69 $68.46 $68.63 $68.63 2,964
2025-07-24 $68.20 $68.43 $68.20 $68.36 $68.36 10,246
2025-07-23 $67.91 $68.33 $67.91 $68.33 $68.33 145,043
2025-07-22 $67.68 $67.93 $67.68 $67.93 $67.93 11,006
2025-07-21 $68.14 $68.19 $67.87 $67.87 $67.87 2,151
2025-07-18 $67.80 $67.84 $67.77 $67.84 $67.84 12,408
2025-07-17 $67.62 $67.82 $67.62 $67.79 $67.79 818
2025-07-16 $67.20 $67.41 $66.96 $67.41 $67.41 7,425
2025-07-15 $67.44 $67.44 $67.07 $67.14 $67.14 1,366
2025-07-14 $67.17 $67.27 $67.17 $67.27 $67.27 272
2025-07-11 $67.12 $67.12 $67.01 $67.07 $67.07 1,565
2025-07-10 $67.14 $67.47 $67.14 $67.35 $67.35 17,038
2025-07-09 $66.99 $67.24 $66.97 $67.19 $67.19 8,193
2025-07-08 $66.91 $66.91 $66.79 $66.82 $66.82 997
2025-07-07 $67.05 $67.08 $66.80 $66.80 $66.80 2,120
2025-07-03 $67.56 $67.63 $67.52 $67.63 $67.63 583
2025-07-02 $66.83 $66.96 $66.83 $66.96 $66.96 157
2025-07-01 $66.59 $66.70 $66.59 $66.62 $66.62 4,602
2025-06-30 $66.64 $67.01 $66.58 $66.86 $66.86 95,874
2025-06-27 $66.38 $66.61 $66.19 $66.55 $66.55 3,460
2025-06-26 $65.86 $66.21 $65.86 $66.19 $66.19 4,468
2025-06-25 $66.11 $66.11 $65.93 $65.93 $65.93 32,761
2025-06-24 $65.66 $66.08 $65.66 $65.99 $65.99 43,389
2025-06-23 $64.41 $65.21 $64.35 $65.21 $65.21 39,141
2025-06-20 $64.87 $64.90 $64.33 $64.35 $64.35 11,226
2025-06-18 $65.10 $65.10 $64.69 $64.75 $64.75 11,611
2025-06-17 $65.04 $65.16 $64.67 $64.69 $64.69 18,500
2025-06-16 $65.27 $65.54 $65.27 $65.44 $65.44 9,957
2025-06-13 $65.09 $65.36 $64.79 $64.83 $64.69 2,202
2025-06-12 $65.65 $65.78 $65.61 $65.70 $65.56 3,237
2025-06-11 $65.78 $65.93 $65.35 $65.42 $65.28 50,926
2025-06-10 $65.37 $65.74 $65.29 $65.74 $65.60 88,422
2025-06-09 $65.15 $65.39 $65.15 $65.23 $65.09 93,127
2025-06-06 $65.24 $65.38 $65.09 $65.28 $65.14 10,214
2025-06-05 $65.17 $65.35 $64.30 $64.50 $64.36 5,727
2025-06-04 $64.91 $65.15 $64.73 $65.08 $65.08 46,960
2025-06-03 $64.50 $64.91 $64.50 $64.88 $64.88 7,906
2025-06-02 $63.76 $64.49 $63.75 $64.49 $64.49 185,774
2025-05-30 $64.09 $64.33 $63.56 $64.22 $64.22 38,442
2025-05-29 $64.43 $64.43 $64.19 $64.42 $64.42 6,101
2025-05-28 $64.31 $64.31 $64.11 $64.11 $64.11 390,896
2025-05-27 $64.15 $64.42 $64.15 $64.42 $64.42 348,592
2025-05-23 $62.75 $63.25 $62.67 $63.01 $63.01 106,891
2025-05-22 $63.61 $63.83 $63.42 $63.46 $63.46 30,403
2025-05-21 $64.04 $64.40 $63.32 $63.43 $63.43 19,579
2025-05-20 $64.41 $64.52 $64.32 $64.38 $64.38 69,544
2025-05-19 $63.87 $64.72 $63.87 $64.63 $64.63 10,480
2025-05-16 $64.34 $64.68 $64.25 $64.66 $64.66 6,668
2025-05-15 $63.78 $64.27 $63.72 $64.17 $64.17 5,056
2025-05-14 $64.00 $64.05 $63.65 $63.96 $63.96 62,189
2025-05-13 $63.46 $63.96 $63.46 $63.83 $63.83 1,771
2025-05-12 $63.10 $63.26 $62.70 $63.26 $63.26 3,831
2025-05-09 $61.33 $61.33 $61.21 $61.21 $61.21 566
2025-05-08 $60.97 $61.58 $60.97 $61.12 $61.12 548
2025-05-07 $60.56 $60.76 $60.43 $60.76 $60.76 845
2025-05-06 $60.23 $60.59 $60.23 $60.43 $60.43 2,154,175
2025-05-05 $60.75 $61.11 $60.75 $61.00 $61.00 17,723
2025-05-02 $61.14 $61.38 $61.14 $61.25 $61.25 4,979
2025-05-01 $60.96 $60.96 $60.25 $60.33 $60.33 13,932
2025-04-30 $58.60 $59.90 $58.60 $59.87 $59.87 80,798
2025-04-29 $59.52 $59.93 $59.52 $59.89 $59.89 101,591
2025-04-28 $59.46 $59.46 $59.46 $59.46 $59.46 204
2025-04-25 $58.92 $59.47 $58.92 $59.47 $59.47 6,637
2025-04-24 $58.30 $58.80 $58.25 $58.80 $58.80 21,248
2025-04-23 $58.24 $58.45 $57.50 $57.54 $57.54 24,980
2025-04-22 $56.24 $56.60 $56.00 $56.54 $56.54 14,033
2025-04-21 $55.42 $55.42 $54.56 $55.10 $55.10 33,118
2025-04-17 $56.52 $56.83 $56.40 $56.48 $56.48 65,985
2025-04-16 $57.14 $57.14 $55.85 $56.44 $56.44 803,723
2025-04-15 $58.25 $58.25 $57.74 $57.90 $57.90 2,450
2025-04-14 $58.37 $58.37 $57.92 $58.00 $58.00 1,790
2025-04-11 $57.12 $57.49 $57.12 $57.35 $57.35 1,812
2025-04-10 $56.74 $57.12 $54.76 $56.46 $56.46 86,952
2025-04-09 $53.84 $58.55 $53.08 $58.55 $58.55 544,054
2025-04-08 $55.87 $56.37 $52.49 $53.19 $53.19 61,119
2025-04-07 $54.89 $54.89 $52.98 $54.05 $54.05 1,263,903
2025-04-04 $56.21 $56.21 $54.37 $54.37 $54.37 983
2025-04-03 $58.25 $58.63 $57.72 $57.72 $57.72 16,289
2025-04-02 $59.91 $60.83 $59.91 $60.67 $60.67 78,798
2025-04-01 $59.94 $60.41 $59.65 $60.15 $60.15 5,283
2025-03-31 $58.88 $60.09 $58.76 $59.92 $59.92 388,310
2025-03-28 $59.59 $59.59 $59.59 $59.59 $59.59 254
2025-03-27 $61.02 $61.08 $60.86 $60.94 $60.94 120,562
2025-03-26 $61.70 $61.70 $60.96 $61.06 $61.06 81,875
2025-03-25 $61.98 $62.03 $61.89 $62.00 $62.00 5,149
2025-03-24 $61.35 $61.94 $61.35 $61.79 $61.79 17,732
2025-03-21 $59.95 $60.72 $59.95 $60.72 $60.72 5,409
2025-03-20 $60.95 $61.09 $60.53 $60.57 $60.57 43,762
2025-03-19 $60.85 $60.97 $60.66 $60.77 $60.77 8,464
2025-03-18 $60.10 $60.15 $59.99 $60.12 $60.12 11,701
2025-03-17 $60.58 $61.17 $60.58 $60.95 $60.84 6,036
2025-03-14 $59.97 $60.68 $59.92 $60.68 $60.57 8,621
2025-03-13 $60.15 $60.15 $59.33 $59.33 $59.22 9,969
2025-03-12 $60.32 $60.65 $59.91 $60.43 $60.32 835,422
2025-03-11 $59.70 $59.98 $59.70 $59.98 $59.87 700,656
2025-03-10 $61.32 $61.36 $60.30 $60.30 $60.19 664
2025-03-07 $61.73 $62.32 $61.48 $62.32 $62.21 10,149
2025-03-06 $62.80 $62.80 $61.78 $61.87 $61.76 13,448
2025-03-05 $62.37 $63.51 $62.37 $63.41 $63.29 35,318
2025-03-04 $62.59 $63.11 $61.99 $62.52 $62.40 1,003,836
2025-03-03 $64.49 $64.49 $62.75 $63.18 $63.06 778,865
2025-02-28 $63.13 $64.19 $63.12 $64.19 $64.07 26,991
2025-02-27 $64.36 $64.36 $63.25 $63.35 $63.23 2,185
2025-02-26 $65.15 $65.15 $64.28 $64.47 $64.47 81,230
2025-02-25 $64.75 $64.75 $64.27 $64.37 $64.37 101,104
2025-02-24 $65.20 $65.38 $64.81 $64.88 $64.88 1,282
2025-02-21 $66.49 $66.49 $65.18 $65.25 $65.25 10,016
2025-02-20 $66.48 $66.48 $66.10 $66.33 $66.33 5,779
2025-02-19 $66.27 $66.71 $66.27 $66.71 $66.71 23,388
2025-02-18 $66.40 $66.49 $66.18 $66.49 $66.49 33,707
2025-02-14 $66.19 $66.19 $66.19 $66.19 $66.19 289
2025-02-13 $65.81 $66.32 $65.81 $66.32 $66.32 1,697
2025-02-12 $65.35 $65.64 $65.24 $65.57 $65.57 136,510
2025-02-11 $65.65 $65.83 $65.65 $65.83 $65.83 135,668
2025-02-10 $65.90 $66.04 $65.80 $65.80 $65.80 3,876
2025-02-07 $66.42 $66.42 $65.51 $65.55 $65.55 5,856
2025-02-06 $66.14 $66.18 $65.99 $66.18 $66.18 6,496
2025-02-05 $65.89 $66.05 $65.89 $66.01 $66.01 531
2025-02-04 $65.62 $65.79 $65.53 $65.68 $65.68 13,260
2025-02-03 $64.67 $65.58 $64.47 $65.34 $65.34 51,328
2025-01-31 $66.46 $66.70 $65.75 $65.85 $65.85 283,316
2025-01-30 $65.88 $66.12 $65.75 $65.99 $65.99 21,072
2025-01-29 $65.44 $65.88 $65.36 $65.77 $65.77 83,427
2025-01-28 $65.47 $66.25 $65.44 $66.16 $66.16 106,194
2025-01-27 $65.23 $65.46 $65.01 $65.35 $65.35 26,858
2025-01-24 $66.96 $66.98 $66.57 $66.70 $66.70 70,282
2025-01-23 $66.46 $66.94 $66.46 $66.86 $66.86 18,984
2025-01-22 $66.67 $66.70 $66.57 $66.57 $66.57 648,482
2025-01-21 $65.99 $66.22 $65.72 $66.18 $66.18 110,213
2025-01-17 $65.63 $65.96 $65.54 $65.66 $65.66 129,497
2025-01-16 $65.28 $65.28 $64.96 $64.96 $64.96 19,044
2025-01-15 $65.20 $65.20 $65.20 $65.20 $65.20 328
2025-01-14 $64.37 $64.37 $63.58 $63.95 $63.95 143,799
2025-01-13 $63.43 $63.92 $63.42 $63.88 $63.88 620
2025-01-10 $64.54 $64.54 $63.77 $64.00 $64.00 244,674
2025-01-08 $64.92 $65.15 $64.92 $65.09 $65.09 156,030
2025-01-07 $65.75 $65.75 $65.06 $65.21 $65.21 1,068
2025-01-06 $66.18 $66.49 $65.99 $65.99 $65.99 1,005,731
2025-01-03 $65.09 $65.81 $65.09 $65.81 $65.81 9,001
2025-01-02 $65.47 $65.47 $64.36 $64.67 $64.67 11,711
2024-12-31 $65.46 $65.46 $64.88 $65.04 $65.04 8,763
2024-12-30 $64.92 $65.47 $64.92 $65.29 $65.29 7,376
2024-12-27 $66.35 $66.35 $65.81 $66.03 $66.03 37,210
2024-12-26 $66.71 $66.95 $66.71 $66.90 $66.90 4,619
2024-12-24 $66.42 $66.96 $66.42 $66.89 $66.89 7,148
2024-12-23 $65.75 $66.19 $65.75 $66.19 $66.19 36,324
2024-12-20 $64.68 $66.15 $64.68 $65.52 $65.52 387,517
2024-12-19 $65.55 $65.55 $64.87 $64.90 $64.90 1,828,322
2024-12-18 $67.18 $67.31 $64.80 $64.80 $64.80 27,780
2024-12-17 $67.09 $67.21 $66.99 $67.15 $67.15 3,147
2024-12-16 $67.46 $67.63 $67.44 $67.49 $67.28 1,411
2024-12-13 $67.36 $67.36 $66.94 $67.21 $67.00 58,118
2024-12-12 $67.42 $67.47 $67.20 $67.22 $67.01 10,240
2024-12-11 $67.30 $67.54 $67.30 $67.53 $67.32 21,587
2024-12-10 $66.95 $66.95 $66.79 $66.81 $66.60 120,158
2024-12-09 $67.28 $67.28 $66.98 $67.02 $66.81 2,189
2024-12-06 $67.45 $67.50 $67.36 $67.50 $67.29 1,848
2024-12-05 $67.27 $67.27 $67.11 $67.12 $66.91 3,817
2024-12-04 $66.86 $67.23 $66.86 $67.18 $66.97 18,263
2024-12-03 $66.42 $66.55 $66.42 $66.53 $66.32 7,868
2024-12-02 $66.45 $66.50 $66.33 $66.45 $66.25 355,618
2024-11-29 $66.07 $66.39 $66.07 $66.24 $66.03 221,947
2024-11-27 $66.01 $66.05 $65.78 $65.91 $65.70 111,203
2024-11-26 $65.93 $66.11 $65.87 $66.10 $65.89 1,832
2024-11-25 $65.92 $65.92 $65.62 $65.70 $65.50 2,506
2024-11-22 $65.23 $65.38 $65.23 $65.38 $65.38 8,971
2024-11-21 $65.03 $65.17 $64.95 $65.15 $65.15 2,057
2024-11-20 $64.79 $64.87 $64.35 $64.78 $64.78 12,703
2024-11-19 $64.42 $64.90 $64.42 $64.87 $64.87 2,565
2024-11-18 $64.17 $64.51 $64.17 $64.46 $64.46 7,597
2024-11-15 $64.82 $64.82 $64.07 $64.22 $64.22 6,826
2024-11-14 $65.44 $65.56 $65.14 $65.18 $65.18 3,333
2024-11-13 $65.47 $65.71 $65.47 $65.70 $65.70 21,668
2024-11-12 $65.74 $65.74 $65.56 $65.56 $65.56 750,636
2024-11-11 $65.89 $66.01 $65.80 $65.81 $65.81 2,417
2024-11-08 $65.58 $65.81 $65.58 $65.81 $65.81 9,891
2024-11-07 $65.00 $65.40 $65.00 $65.40 $65.40 4,835
2024-11-06 $64.65 $64.72 $64.29 $64.67 $64.67 2,530
2024-11-05 $62.96 $63.42 $62.96 $63.42 $63.42 3,337
2024-11-04 $62.68 $62.87 $62.66 $62.66 $62.66 1,964
2024-11-01 $62.95 $63.12 $62.74 $62.74 $62.74 2,499
2024-10-31 $62.95 $62.95 $62.36 $62.36 $62.36 4,775
2024-10-30 $64.01 $64.07 $63.93 $63.97 $63.97 85,607
2024-10-29 $63.99 $64.27 $63.95 $64.12 $64.12 77,669
2024-10-28 $64.18 $64.18 $63.93 $63.93 $63.93 846
2024-10-25 $63.87 $63.87 $63.72 $63.72 $63.72 8,801
2024-10-24 $63.71 $63.71 $63.59 $63.70 $63.70 1,885
2024-10-23 $63.84 $63.84 $63.41 $63.48 $63.48 718,089
2024-10-22 $64.00 $64.27 $64.00 $64.06 $64.06 7,564
2024-10-21 $64.05 $64.15 $64.00 $64.15 $64.15 2,053
2024-10-18 $64.28 $64.34 $64.23 $64.30 $64.30 5,890
2024-10-17 $64.36 $64.37 $63.91 $63.91 $63.91 2,737
2024-10-16 $63.73 $64.03 $63.65 $63.96 $63.96 1,107,207
2024-10-15 $64.01 $64.01 $63.62 $63.78 $63.78 2,449
2024-10-14 $64.07 $64.27 $64.06 $64.15 $64.15 9,316
2024-10-11 $63.60 $63.63 $63.51 $63.59 $63.59 2,257
2024-10-10 $63.41 $63.41 $63.20 $63.29 $63.29 51,394
2024-10-09 $63.26 $63.57 $63.26 $63.49 $63.49 1,445
2024-10-08 $63.08 $63.18 $63.08 $63.18 $63.18 3,174
2024-10-07 $62.83 $62.85 $62.40 $62.44 $62.44 1,199
2024-10-04 $62.97 $63.08 $62.71 $62.98 $62.98 23,366
2024-10-03 $62.68 $62.74 $62.34 $62.57 $62.57 26,913
2024-10-02 $62.66 $62.82 $62.63 $62.66 $62.66 19,197
2024-10-01 $63.11 $63.11 $62.70 $62.70 $62.70 18,383
2024-09-30 $62.99 $63.45 $62.75 $63.42 $63.42 178,007
2024-09-27 $63.41 $63.47 $63.07 $63.22 $63.22 46,766
2024-09-26 $63.56 $63.56 $63.14 $63.32 $63.32 5,476
2024-09-25 $63.20 $63.20 $62.94 $63.13 $63.13 89,950
2024-09-24 $63.22 $63.37 $63.11 $63.37 $63.17 207,626
2024-09-23 $63.22 $63.27 $63.12 $63.27 $63.07 28,999
2024-09-20 $62.97 $63.01 $62.97 $63.01 $62.81 7,334
2024-09-19 $63.39 $63.44 $63.17 $63.23 $63.03 2,294
2024-09-18 $62.57 $62.62 $62.26 $62.26 $62.06 56,619
2024-09-17 $62.84 $62.84 $62.28 $62.48 $62.28 70,241
2024-09-16 $62.44 $62.54 $62.40 $62.40 $62.20 531,101
2024-09-13 $62.42 $62.51 $62.33 $62.43 $62.23 5,845
2024-09-12 $61.98 $62.09 $61.98 $62.09 $61.89 1,038
2024-09-11 $60.57 $61.68 $60.40 $61.68 $61.48 74,828
2024-09-10 $60.58 $60.90 $60.55 $60.90 $60.71 28,381
2024-09-09 $60.22 $60.35 $60.09 $60.31 $60.12 12,817
2024-09-06 $59.63 $59.63 $59.63 $59.63 $59.44 419
2024-09-05 $60.73 $60.73 $60.73 $60.73 $60.54 202
2024-09-04 $60.87 $60.87 $60.66 $60.66 $60.47 1,139
2024-09-03 $61.31 $61.31 $60.56 $60.75 $60.55 9,693
2024-08-30 $62.05 $62.17 $61.49 $62.08 $61.88 285,954
2024-08-29 $61.92 $61.92 $61.47 $61.48 $61.29 27,975
2024-08-28 $61.57 $61.57 $61.57 $61.57 $61.37 17,186
2024-08-27 $61.70 $61.99 $61.70 $61.99 $61.79 1,272
2024-08-26 $62.12 $62.12 $61.75 $61.75 $61.55 1,242
2024-08-23 $61.95 $62.09 $61.88 $62.09 $61.89 9,206
2024-08-22 $61.86 $61.86 $61.20 $61.25 $61.06 7,014
2024-08-21 $61.61 $62.01 $61.57 $61.89 $61.70 5,525
2024-08-20 $61.80 $61.80 $61.56 $61.68 $61.48 5,710
2024-08-19 $61.16 $61.72 $61.16 $61.72 $61.52 549
2024-08-16 $60.89 $61.08 $60.89 $61.04 $60.84 7,733
2024-08-15 $60.90 $60.90 $60.90 $60.90 $60.71 179
2024-08-14 $59.98 $59.98 $59.59 $59.95 $59.76 6,153
2024-08-13 $59.16 $59.83 $59.16 $59.83 $59.64 3,322
2024-08-12 $58.43 $58.76 $58.43 $58.60 $58.41 1,544
2024-08-09 $58.54 $58.70 $58.54 $58.66 $58.47 8,940
2024-08-08 $58.31 $58.42 $58.18 $58.42 $58.23 5,243
2024-08-07 $57.27 $57.36 $56.95 $56.95 $56.77 17,642
2024-08-06 $57.72 $57.72 $57.45 $57.50 $57.32 1,119
2024-08-05 $56.23 $57.46 $56.23 $56.88 $56.70 16,526
2024-08-02 $58.70 $58.74 $58.14 $58.69 $58.50 26,743
2024-08-01 $60.78 $60.82 $59.45 $59.69 $59.50 348,897
2024-07-31 $60.22 $60.51 $60.22 $60.30 $60.11 29,070
2024-07-30 $60.11 $60.11 $59.46 $59.46 $59.27 84,012
2024-07-29 $59.86 $59.86 $59.86 $59.86 $59.67 171
2024-07-26 $59.70 $59.75 $59.61 $59.74 $59.55 68,565
2024-07-25 $59.28 $59.79 $59.03 $59.03 $58.84 10,038
2024-07-24 $59.29 $59.29 $59.29 $59.29 $59.10 138
2024-07-23 $61.17 $61.17 $60.98 $60.98 $60.79 802
2024-07-22 $60.54 $60.89 $60.54 $60.89 $60.70 268
2024-07-19 $60.48 $60.48 $60.03 $60.20 $60.01 11,696
2024-07-18 $60.47 $60.62 $60.45 $60.62 $60.43 467
2024-07-17 $61.41 $61.43 $61.03 $61.03 $60.84 1,208,243
2024-07-16 $61.87 $62.06 $61.76 $62.03 $61.83 101,733
2024-07-15 $62.00 $62.00 $61.77 $61.77 $61.57 434
2024-07-12 $61.89 $61.89 $61.66 $61.66 $61.46 19,881
2024-07-11 $61.80 $61.80 $61.11 $61.23 $61.04 8,305
2024-07-10 $61.20 $61.69 $61.18 $61.60 $61.40 540,740
2024-07-09 $60.98 $61.19 $60.93 $61.09 $60.90 425,349
2024-07-08 $60.97 $60.97 $60.84 $60.95 $60.76 1,847
2024-07-05 $60.67 $60.84 $60.65 $60.84 $60.65 203,859
2024-07-03 $60.30 $60.30 $60.30 $60.30 $60.11 10,467
2024-07-02 $59.64 $60.08 $59.61 $60.08 $59.89 213,391
2024-07-01 $59.52 $59.64 $59.50 $59.64 $59.45 2,330
2024-06-28 $59.96 $60.19 $59.43 $59.51 $59.32 274,161
2024-06-27 $59.70 $59.80 $59.66 $59.75 $59.56 64,113
2024-06-26 $59.47 $59.99 $59.41 $59.68 $59.49 16,442
2024-06-25 $59.21 $59.39 $59.20 $59.39 $59.20 1,372
2024-06-24 $59.34 $59.34 $59.08 $59.08 $58.89 51,552
2024-06-21 $59.39 $59.44 $59.36 $59.44 $59.25 2,567
2024-06-20 $59.76 $59.85 $59.40 $59.40 $59.21 13,636
2024-06-18 $59.69 $59.69 $59.66 $59.66 $59.47 12,040
2024-06-17 $59.26 $59.77 $59.26 $59.64 $59.45 7,231
2024-06-14 $59.20 $59.20 $59.20 $59.20 $59.01 129
2024-06-13 $59.31 $59.31 $59.04 $59.25 $59.06 1,029,281
2024-06-12 $59.04 $59.33 $58.98 $59.08 $58.89 15,476
2024-06-11 $58.04 $58.47 $58.04 $58.47 $58.28 402
2024-06-10 $58.00 $58.32 $58.00 $58.32 $58.03 1,048
2024-06-07 $58.25 $58.25 $58.09 $58.09 $57.80 1,284
2024-06-06 $58.23 $58.30 $58.15 $58.15 $57.86 552
2024-06-05 $58.23 $58.23 $58.23 $58.23 $57.94 809
2024-06-04 $57.26 $57.52 $57.26 $57.52 $57.23 223
2024-06-03 $57.21 $57.35 $57.21 $57.35 $57.06 1,035
2024-05-31 $56.58 $57.14 $56.54 $57.04 $56.75 50,298
2024-05-30 $56.91 $57.00 $56.79 $56.79 $56.50 86,469
2024-05-29 $57.20 $57.27 $57.17 $57.17 $56.88 17,299
2024-05-28 $57.68 $57.68 $57.58 $57.61 $57.32 5,785
2024-05-24 $57.56 $57.56 $57.56 $57.56 $57.56 37
2024-05-23 $57.24 $57.24 $57.24 $57.24 $57.24 57
2024-05-22 $57.72 $57.75 $57.41 $57.66 $57.66 2,834
2024-05-21 $57.44 $57.68 $57.44 $57.68 $57.68 4,578
2024-05-20 $57.49 $57.59 $57.44 $57.44 $57.44 1,272
2024-05-17 $57.50 $57.50 $57.46 $57.46 $57.46 478
2024-05-16 $57.46 $57.46 $57.41 $57.41 $57.41 1,798
2024-05-15 $57.38 $57.54 $57.38 $57.54 $57.54 60,847
2024-05-14 $56.65 $56.70 $56.65 $56.70 $56.70 2,165
2024-05-13 $56.49 $56.51 $56.29 $56.31 $56.31 5,822
2024-05-10 $56.30 $56.37 $56.30 $56.35 $56.35 624
2024-05-09 $56.19 $56.25 $56.19 $56.23 $56.23 218,533
2024-05-08 $55.86 $55.99 $55.86 $55.99 $55.99 372
2024-05-07 $56.01 $56.07 $56.01 $56.07 $56.07 304
2024-05-06 $55.64 $55.92 $55.64 $55.92 $55.92 954
2024-05-03 $55.46 $55.46 $55.43 $55.43 $55.43 7,304
2024-05-02 $54.52 $54.52 $54.52 $54.52 $54.52 74
2024-05-01 $54.06 $54.66 $54.05 $54.05 $54.05 17,306
2024-04-30 $54.47 $54.47 $54.14 $54.14 $54.14 564
2024-04-29 $54.94 $54.94 $54.84 $54.94 $54.94 1,564
2024-04-26 $54.82 $54.82 $54.76 $54.76 $54.76 403
2024-04-25 $53.88 $54.10 $53.87 $54.10 $54.10 610
2024-04-24 $54.34 $54.41 $54.34 $54.37 $54.37 53,346
2024-04-23 $54.42 $54.46 $54.42 $54.46 $54.46 136
2024-04-22 $53.79 $53.79 $53.68 $53.68 $53.68 739
2024-04-19 $53.77 $53.77 $53.17 $53.24 $53.24 1,862
2024-04-18 $53.87 $53.87 $53.87 $53.87 $53.87 56
2024-04-17 $54.15 $54.15 $53.98 $53.98 $53.98 3,189
2024-04-16 $54.54 $54.54 $54.45 $54.45 $54.45 1,898
2024-04-15 $54.57 $54.57 $54.50 $54.50 $54.50 1,608
2024-04-12 $55.43 $55.43 $55.30 $55.34 $55.34 3,852
2024-04-11 $56.21 $56.21 $56.21 $56.21 $56.21 24
2024-04-10 $55.78 $55.78 $55.76 $55.76 $55.76 365
2024-04-09 $56.17 $56.36 $56.17 $56.36 $56.36 575
2024-04-08 $56.35 $56.35 $56.27 $56.28 $56.28 1,049
2024-04-05 $56.29 $56.29 $56.14 $56.14 $56.14 487
2024-04-04 $56.71 $56.71 $55.60 $55.63 $55.63 4,520
2024-04-03 $56.43 $56.43 $56.16 $56.32 $56.32 52,589
2024-04-02 $56.08 $56.27 $56.08 $56.20 $56.20 72,174
2024-04-01 $56.67 $56.76 $56.67 $56.76 $56.76 44,601
2024-03-28 $56.99 $57.02 $56.90 $56.90 $56.90 106,003
2024-03-27 $56.68 $56.92 $56.56 $56.89 $56.89 11,954
2024-03-26 $56.67 $56.67 $56.36 $56.42 $56.42 7,058
2024-03-25 $56.59 $56.66 $56.51 $56.51 $56.51 26,571
2024-03-22 $56.84 $56.85 $56.74 $56.80 $56.80 1,262
2024-03-21 $57.06 $57.10 $56.92 $56.92 $56.92 98,328
2024-03-20 $56.37 $56.92 $56.36 $56.92 $56.79 3,165
2024-03-19 $56.10 $56.44 $56.10 $56.39 $56.26 345
2024-03-18 $56.30 $56.33 $56.20 $56.20 $56.07 1,279
2024-03-15 $55.95 $55.95 $55.79 $55.79 $55.79 747
2024-03-14 $56.36 $56.36 $56.13 $56.33 $56.33 585
2024-03-13 $56.60 $56.63 $56.48 $56.48 $56.48 1,121
2024-03-12 $56.71 $56.84 $56.60 $56.84 $56.84 413
2024-03-11 $56.12 $56.18 $56.06 $56.16 $56.16 5,278
2024-03-08 $57.08 $57.08 $56.28 $56.28 $56.28 2,820
2024-03-07 $56.45 $56.71 $56.44 $56.71 $56.71 10,254
2024-03-06 $56.15 $56.15 $55.99 $56.09 $56.09 323
2024-03-05 $55.66 $55.78 $55.64 $55.78 $55.78 2,731
2024-03-04 $56.60 $56.63 $56.49 $56.50 $56.50 5,163
2024-03-01 $56.08 $56.60 $56.04 $56.56 $56.56 2,167
2024-02-29 $55.91 $56.16 $55.91 $55.94 $55.94 1,658,503
2024-02-28 $55.50 $55.79 $55.49 $55.66 $55.66 110,635
2024-02-27 $55.86 $55.86 $55.86 $55.86 $55.86 74
2024-02-26 $56.01 $56.01 $55.73 $55.76 $55.76 8,192
2024-02-23 $55.98 $55.99 $55.90 $55.93 $55.93 1,387
2024-02-22 $55.70 $55.90 $55.67 $55.90 $55.90 204
2024-02-21 $54.50 $54.84 $54.33 $54.84 $54.84 584,486
2024-02-20 $54.69 $54.74 $54.64 $54.74 $54.74 679
2024-02-16 $55.25 $55.26 $55.14 $55.14 $55.14 6,866
2024-02-15 $55.47 $55.47 $55.47 $55.47 $55.47 130
2024-02-14 $54.95 $55.18 $54.67 $55.18 $55.18 7,502
2024-02-13 $54.40 $54.56 $54.23 $54.51 $54.51 1,903
2024-02-12 $55.61 $55.69 $55.34 $55.44 $55.44 11,259
2024-02-09 $55.27 $55.60 $55.27 $55.60 $55.60 848
2024-02-08 $55.02 $55.17 $55.01 $55.17 $55.17 1,928
2024-02-07 $54.90 $55.12 $54.78 $55.12 $55.12 6,278
2024-02-06 $54.44 $54.50 $54.44 $54.50 $54.50 5,027
2024-02-05 $54.53 $54.53 $54.32 $54.36 $54.36 7,398
2024-02-02 $54.28 $54.59 $54.28 $54.56 $54.56 701,491
2024-02-01 $53.43 $53.96 $53.31 $53.93 $53.93 6,239
2024-01-31 $53.92 $53.92 $53.27 $53.27 $53.27 2,069,663
2024-01-30 $54.17 $54.18 $54.11 $54.11 $54.11 1,275
2024-01-29 $53.90 $54.31 $53.88 $54.31 $54.31 10,750
2024-01-26 $53.82 $54.03 $53.76 $53.85 $53.85 10,006
2024-01-25 $53.68 $53.86 $53.68 $53.86 $53.86 3,130
2024-01-24 $54.11 $54.11 $53.68 $53.68 $53.68 1,579,258
2024-01-23 $53.59 $53.80 $53.59 $53.80 $53.80 529
2024-01-22 $53.70 $53.70 $53.61 $53.64 $53.64 2,493
2024-01-19 $52.88 $53.46 $52.88 $53.40 $53.40 8,526
2024-01-18 $52.57 $52.79 $52.51 $52.70 $52.70 6,095
2024-01-17 $52.22 $52.24 $52.08 $52.24 $52.24 1,111
2024-01-16 $52.56 $52.68 $52.56 $52.68 $52.68 1,428
2024-01-12 $52.77 $52.80 $52.77 $52.80 $52.80 1,139
2024-01-11 $52.62 $52.71 $52.62 $52.70 $52.70 546
2024-01-10 $52.82 $52.82 $52.82 $52.82 $52.82 40
2024-01-09 $52.45 $52.45 $52.45 $52.45 $52.45 182
2024-01-08 $52.21 $52.42 $52.21 $52.42 $52.42 207
2024-01-05 $51.51 $51.51 $51.45 $51.45 $51.45 193
2024-01-04 $51.71 $51.71 $51.52 $51.52 $51.52 1,117
2024-01-03 $51.80 $51.80 $51.60 $51.60 $51.60 1,235
2024-01-02 $52.34 $52.34 $52.11 $52.33 $52.33 2,465
2023-12-29 $52.90 $52.90 $52.56 $52.65 $52.65 2,036
2023-12-28 $52.93 $52.93 $52.93 $52.93 $52.93 215
2023-12-27 $52.73 $52.81 $52.64 $52.81 $52.81 42,727
2023-12-26 $52.71 $52.75 $52.70 $52.74 $52.74 3,235
2023-12-22 $52.64 $52.64 $52.30 $52.55 $52.55 60,338
2023-12-21 $52.19 $52.39 $52.19 $52.36 $52.36 927
2023-12-20 $52.66 $52.66 $51.83 $51.85 $51.85 23,769
2023-12-19 $52.72 $52.79 $52.67 $52.76 $52.58 4,479
2023-12-18 $52.33 $52.45 $52.29 $52.44 $52.26 2,698
2023-12-15 $52.10 $52.21 $52.10 $52.12 $51.94 885
2023-12-14 $52.42 $52.43 $52.15 $52.20 $52.03 5,293
2023-12-13 $51.39 $52.13 $51.39 $52.13 $51.95 21,278
2023-12-12 $51.24 $51.24 $51.24 $51.24 $51.06 40
2023-12-11 $50.78 $51.02 $50.77 $51.00 $50.82 582,717
2023-12-08 $50.71 $50.81 $50.71 $50.81 $50.64 1,537
2023-12-07 $50.60 $50.61 $50.60 $50.61 $50.44 162
2023-12-06 $50.14 $50.14 $50.14 $50.14 $49.97 175
2023-12-05 $50.45 $50.45 $50.42 $50.42 $50.25 691
2023-12-04 $50.33 $50.42 $50.32 $50.41 $50.24 3,194
2023-12-01 $50.38 $50.63 $50.38 $50.57 $50.40 3,479
2023-11-30 $50.22 $50.37 $50.22 $50.37 $50.20 92,011
2023-11-29 $50.24 $50.24 $50.06 $50.06 $49.89 15,905
2023-11-28 $50.04 $50.04 $50.04 $50.04 $49.87 136
2023-11-27 $50.06 $50.22 $50.01 $50.01 $49.84 11,637
2023-11-24 $50.05 $50.05 $50.05 $50.05 $50.05 96
2023-11-22 $50.14 $50.14 $50.12 $50.12 $50.12 893
2023-11-21 $49.87 $49.90 $49.87 $49.89 $49.89 1,163
2023-11-20 $49.51 $50.02 $49.51 $49.95 $49.95 3,080
2023-11-17 $49.51 $49.51 $49.51 $49.51 $49.51 8
2023-11-16 $49.34 $49.52 $49.33 $49.49 $49.49 4,971
2023-11-15 $49.51 $49.63 $49.28 $49.35 $49.35 65,275
2023-11-14 $49.38 $49.38 $49.31 $49.31 $49.31 3,872
2023-11-13 $48.24 $48.29 $48.21 $48.21 $48.21 32,480
2023-11-10 $48.16 $48.30 $48.16 $48.27 $48.27 983
2023-11-09 $47.87 $47.87 $47.49 $47.49 $47.49 1,406
2023-11-08 $48.00 $48.00 $48.00 $48.00 $48.00 196
2023-11-07 $47.68 $47.93 $47.68 $47.91 $47.91 11,939
2023-11-06 $47.58 $47.58 $47.58 $47.58 $47.58 66
2023-11-03 $47.58 $47.58 $47.50 $47.50 $47.50 670
2023-11-02 $46.82 $46.94 $46.82 $46.93 $46.93 13,315
2023-11-01 $45.56 $46.03 $45.53 $45.97 $45.97 37,945
2023-10-31 $45.57 $45.57 $45.57 $45.57 $45.57 507
2023-10-30 $44.85 $45.31 $44.84 $45.21 $45.21 48,247
2023-10-27 $44.68 $44.68 $44.68 $44.68 $44.68 260
2023-10-26 $44.90 $44.90 $44.88 $44.88 $44.88 490
2023-10-25 $45.55 $45.55 $45.55 $45.55 $45.55 256
2023-10-24 $46.29 $46.29 $46.29 $46.29 $46.29 75
2023-10-23 $45.99 $45.99 $45.92 $45.92 $45.92 229
2023-10-20 $45.96 $45.96 $45.96 $45.96 $45.96 79
2023-10-19 $47.06 $47.06 $46.60 $46.61 $46.61 540
2023-10-18 $47.34 $47.34 $47.08 $47.08 $47.08 396
2023-10-17 $47.82 $47.89 $47.82 $47.89 $47.89 476
2023-10-16 $48.02 $48.02 $48.02 $48.02 $48.02 11
2023-10-13 $47.41 $47.41 $47.41 $47.41 $47.41 90
2023-10-12 $48.15 $48.16 $47.84 $47.84 $47.84 1,007
2023-10-11 $47.97 $48.15 $47.97 $48.12 $48.12 1,685
2023-10-10 $47.68 $47.86 $47.68 $47.86 $47.86 1,643
2023-10-09 $47.32 $47.51 $47.32 $47.51 $47.51 8,014
2023-10-06 $47.40 $47.40 $47.37 $47.37 $47.37 121
2023-10-05 $46.70 $46.70 $46.70 $46.70 $46.70 106
2023-10-04 $46.50 $46.82 $46.28 $46.77 $46.77 9,949
2023-10-03 $46.16 $46.16 $46.16 $46.16 $46.16 61
2023-10-02 $46.91 $46.91 $46.91 $46.91 $46.91 80
2023-09-29 $46.84 $46.87 $46.84 $46.87 $46.87 283
2023-09-28 $46.52 $46.90 $46.52 $46.90 $46.90 16,989
2023-09-27 $46.66 $46.87 $46.28 $46.46 $46.46 458,975
2023-09-26 $47.11 $47.11 $46.61 $46.63 $46.63 4,040
2023-09-25 $47.26 $47.52 $47.26 $47.49 $47.33 2,963
2023-09-22 $47.53 $47.71 $47.35 $47.40 $47.23 381,298
2023-09-21 $47.46 $47.46 $47.46 $47.46 $47.30 13
2023-09-20 $48.36 $48.36 $48.36 $48.36 $48.19 4
2023-09-19 $48.84 $48.84 $48.84 $48.84 $48.67 187
2023-09-18 $48.92 $48.93 $48.86 $48.86 $48.69 807
2023-09-15 $49.36 $49.36 $48.96 $48.96 $48.79 4,229
2023-09-14 $49.54 $49.60 $49.54 $49.60 $49.43 188
2023-09-13 $49.32 $49.32 $49.23 $49.26 $49.08 1,245
2023-09-12 $49.22 $49.23 $49.22 $49.23 $49.23 104
2023-09-11 $49.65 $49.66 $49.61 $49.61 $49.61 16,831
2023-09-08 $49.19 $49.22 $49.13 $49.19 $49.19 8,620
2023-09-07 $48.94 $49.29 $48.94 $49.25 $49.25 15,939
2023-09-06 $49.61 $49.61 $49.23 $49.30 $49.30 29,733
2023-09-05 $49.77 $49.91 $49.72 $49.73 $49.73 277,280
2023-09-01 $50.12 $50.21 $49.81 $49.98 $49.98 44,505
2023-08-31 $50.01 $50.07 $49.94 $49.94 $49.94 182,682
2023-08-30 $49.95 $50.00 $49.88 $49.93 $49.93 327,035
2023-08-29 $49.61 $49.77 $49.61 $49.74 $49.74 43,587
2023-08-28 $48.89 $48.91 $48.89 $48.91 $48.91 149
2023-08-25 $48.44 $48.54 $48.44 $48.54 $48.54 1,103
2023-08-24 $48.77 $48.77 $48.30 $48.30 $48.30 1,632
2023-08-23 $48.72 $49.02 $48.70 $48.94 $48.94 9,135
2023-08-22 $48.74 $48.74 $48.29 $48.34 $48.34 13,611
2023-08-21 $48.39 $48.39 $48.39 $48.39 $48.39 70
2023-08-18 $47.94 $47.94 $47.92 $47.92 $47.92 364
2023-08-17 $48.05 $48.05 $48.05 $48.05 $48.05 40
2023-08-16 $48.83 $48.96 $48.43 $48.43 $48.43 8,887
2023-08-15 $49.03 $49.03 $48.83 $48.90 $48.90 2,220
2023-08-14 $49.24 $49.34 $49.24 $49.34 $49.34 229
2023-08-11 $48.97 $48.97 $48.97 $48.97 $48.97 264
2023-08-10 $49.47 $49.58 $49.09 $49.09 $49.09 2,183
2023-08-09 $49.34 $49.34 $49.03 $49.05 $49.05 6,087
2023-08-08 $49.18 $49.42 $49.18 $49.42 $49.42 8,376
2023-08-07 $49.25 $49.53 $49.25 $49.53 $49.53 25,266
2023-08-04 $49.81 $49.87 $49.18 $49.18 $49.18 16,587
2023-08-03 $49.46 $49.47 $49.46 $49.47 $49.47 116
2023-08-02 $49.72 $49.72 $49.72 $49.72 $49.72 34
2023-08-01 $50.46 $50.46 $50.46 $50.46 $50.46 398
2023-07-31 $50.60 $50.60 $50.60 $50.60 $50.60 393
2023-07-28 $50.60 $50.60 $50.60 $50.60 $50.60 12
2023-07-27 $49.95 $49.95 $49.95 $49.95 $49.95 76
2023-07-26 $50.40 $50.55 $50.33 $50.48 $50.48 2,105
2023-07-25 $50.53 $50.67 $50.53 $50.56 $50.56 527,143
2023-07-24 $50.42 $50.46 $50.39 $50.46 $50.46 855
2023-07-21 $50.27 $50.27 $50.27 $50.27 $50.27 183
2023-07-20 $50.23 $50.23 $50.23 $50.23 $50.23 108
2023-07-19 $50.88 $50.88 $50.65 $50.65 $50.65 48,082
2023-07-18 $50.59 $50.59 $50.59 $50.59 $50.59 644
2023-07-17 $50.29 $50.29 $50.29 $50.29 $50.29 130
2023-07-14 $49.94 $49.94 $49.94 $49.94 $49.94 2,094
2023-07-13 $49.96 $49.96 $49.96 $49.96 $49.96 429
2023-07-12 $49.49 $49.49 $49.49 $49.49 $49.49 28
2023-07-11 $48.95 $49.09 $48.85 $49.09 $49.09 2,446
2023-07-10 $48.74 $48.76 $48.72 $48.76 $48.76 2,735
2023-07-07 $48.93 $48.93 $48.63 $48.63 $48.63 2,668
2023-07-06 $48.80 $48.80 $48.80 $48.80 $48.80 25
2023-07-05 $49.16 $49.19 $49.14 $49.14 $49.14 504,256
2023-07-03 $49.19 $49.21 $49.18 $49.18 $49.18 2,882
2023-06-30 $48.94 $49.22 $48.94 $49.19 $49.19 5,975
2023-06-29 $48.35 $48.48 $48.34 $48.46 $48.46 4,516
2023-06-28 $48.21 $48.32 $48.08 $48.21 $48.21 50,151
2023-06-27 $47.85 $48.27 $47.85 $48.21 $48.21 8,220
2023-06-26 $48.06 $48.07 $47.59 $47.59 $47.59 3,830
2023-06-23 $47.93 $48.10 $47.91 $47.91 $47.91 3,837
2023-06-22 $48.08 $48.26 $48.08 $48.26 $48.26 5,137
2023-06-21 $48.16 $48.17 $48.08 $48.11 $48.11 15,379
2023-06-20 $48.45 $48.46 $48.45 $48.46 $48.46 158
2023-06-16 $48.93 $48.93 $48.62 $48.62 $48.62 109
2023-06-15 $48.32 $48.76 $48.32 $48.76 $48.76 434
2023-06-14 $48.18 $48.20 $48.13 $48.13 $48.13 1,274
2023-06-13 $48.00 $48.03 $48.00 $48.03 $48.03 187
2023-06-12 $47.68 $47.68 $47.68 $47.68 $47.68 44
2023-06-09 $47.42 $47.42 $47.19 $47.19 $47.19 17,257
2023-06-08 $47.01 $47.10 $47.00 $47.10 $47.10 13,852
2023-06-07 $46.78 $46.78 $46.78 $46.78 $46.78 13
2023-06-06 $47.27 $47.27 $47.27 $47.27 $47.18 12
2023-06-05 $47.40 $47.40 $47.23 $47.23 $47.14 147
2023-06-02 $47.30 $47.30 $47.30 $47.30 $47.30 147
2023-06-01 $46.66 $46.66 $46.66 $46.66 $46.66 328
2023-05-31 $46.09 $46.15 $46.08 $46.15 $46.15 174,780
2023-05-30 $46.49 $46.49 $46.37 $46.37 $46.37 2,707
2023-05-26 $46.29 $46.29 $46.29 $46.29 $46.29 46
2023-05-25 $45.70 $45.71 $45.60 $45.60 $45.60 1,022
2023-05-24 $45.10 $45.10 $45.10 $45.10 $45.10 10
2023-05-23 $45.94 $45.94 $45.51 $45.51 $45.51 3,605,132
2023-05-22 $46.14 $46.15 $46.14 $46.15 $46.15 105
2023-05-19 $46.08 $46.08 $46.08 $46.08 $46.08 117
2023-05-18 $45.67 $46.14 $45.65 $46.14 $46.14 5,678
2023-05-17 $45.62 $45.62 $45.62 $45.62 $45.62 36,162
2023-05-16 $45.14 $45.14 $45.14 $45.14 $45.14 7
2023-05-15 $45.32 $45.41 $45.32 $45.41 $45.41 644
2023-05-12 $45.14 $45.31 $45.07 $45.31 $45.31 24,458
2023-05-11 $45.36 $45.36 $45.36 $45.36 $45.36 67
2023-05-10 $45.43 $45.43 $45.34 $45.34 $45.34 9,893
2023-05-09 $45.15 $45.15 $45.11 $45.11 $45.11 175
2023-05-08 $45.34 $45.35 $45.34 $45.35 $45.35 114
2023-05-05 $45.15 $45.32 $45.15 $45.32 $45.32 117
2023-05-04 $44.50 $44.50 $44.50 $44.50 $44.50 147
2023-05-03 $44.74 $44.74 $44.74 $44.74 $44.74 9
2023-05-02 $44.99 $44.99 $44.99 $44.99 $44.99 39
2023-05-01 $45.44 $45.44 $45.44 $45.44 $45.44 9
2023-04-28 $45.42 $45.42 $45.42 $45.42 $45.42 10
2023-04-27 $45.00 $45.02 $45.00 $45.02 $45.02 689
2023-04-26 $44.09 $44.09 $44.09 $44.09 $44.09 32
2023-04-25 $44.40 $44.41 $44.25 $44.25 $44.25 1,751
2023-04-24 $44.98 $44.98 $44.98 $44.98 $44.98 73
2023-04-21 $44.99 $44.99 $44.99 $44.99 $44.99 18
2023-04-20 $44.88 $44.88 $44.88 $44.88 $44.88 39
2023-04-19 $45.19 $45.19 $45.19 $45.19 $45.19 52
2023-04-18 $45.22 $45.23 $45.19 $45.21 $45.21 981
2023-04-17 $44.91 $45.15 $44.91 $45.15 $45.15 148
2023-04-14 $44.84 $44.94 $44.74 $44.94 $44.94 1,115
2023-04-13 $45.09 $45.09 $45.09 $45.09 $45.09 8
2023-04-12 $44.72 $44.72 $44.41 $44.43 $44.43 214
2023-04-11 $44.77 $44.79 $44.63 $44.63 $44.63 9,730
2023-04-10 $44.37 $44.62 $44.37 $44.62 $44.62 225
2023-04-06 $44.62 $44.62 $44.62 $44.62 $44.62 61
2023-04-05 $44.43 $44.43 $44.43 $44.43 $44.43 7
2023-04-04 $44.68 $44.68 $44.58 $44.64 $44.64 2,043
2023-04-03 $44.90 $44.90 $44.90 $44.90 $44.90 92
2023-03-31 $44.95 $44.95 $44.95 $44.95 $44.95 28
2023-03-30 $44.22 $44.22 $44.12 $44.21 $44.21 375
2023-03-29 $43.71 $43.85 $43.71 $43.83 $43.83 2,504
2023-03-28 $43.17 $43.17 $43.17 $43.17 $43.17 33
2023-03-27 $43.66 $43.66 $43.30 $43.35 $43.35 28,535
2023-03-24 $43.30 $43.30 $43.30 $43.30 $43.30 12
2023-03-23 $43.11 $43.11 $43.11 $43.11 $43.11 7
2023-03-22 $43.53 $43.53 $43.07 $43.07 $42.94 2,010
2023-03-21 $43.72 $43.74 $43.72 $43.74 $43.61 183
2023-03-20 $43.09 $43.18 $43.07 $43.18 $43.05 266
2023-03-17 $42.89 $42.89 $42.84 $42.84 $42.71 111
2023-03-16 $43.21 $43.37 $43.21 $43.37 $43.24 157
2023-03-15 $42.17 $42.46 $42.14 $42.46 $42.33 42,147
2023-03-14 $42.47 $42.72 $42.47 $42.72 $42.60 165
2023-03-13 $42.06 $42.09 $41.99 $41.99 $41.87 42,186
2023-03-10 $41.86 $41.86 $41.86 $41.86 $41.73 119
2023-03-09 $42.64 $42.64 $42.64 $42.64 $42.51 45
2023-03-08 $43.47 $43.47 $43.47 $43.47 $43.34 7
2023-03-07 $43.37 $43.38 $43.37 $43.38 $43.25 173
2023-03-06 $44.10 $44.10 $44.08 $44.08 $43.95 192
2023-03-03 $43.92 $44.05 $43.91 $44.05 $43.92 1,176
2023-03-02 $43.25 $43.25 $43.25 $43.25 $43.13 12
2023-03-01 $42.92 $42.92 $42.92 $42.92 $42.79 42
2023-02-28 $43.29 $43.29 $43.29 $43.29 $43.16 544,409
2023-02-27 $43.29 $43.32 $43.25 $43.26 $43.13 17,052
2023-02-24 $43.11 $43.11 $43.11 $43.11 $42.98 14
2023-02-23 $43.65 $43.73 $43.62 $43.72 $43.59 552
2023-02-22 $43.47 $43.47 $43.37 $43.39 $43.26 923
2023-02-21 $44.06 $44.06 $43.46 $43.46 $43.33 616
2023-02-17 $44.43 $44.43 $44.43 $44.43 $44.30 31
2023-02-16 $44.93 $44.93 $44.56 $44.56 $44.56 212
2023-02-15 $45.18 $45.20 $45.18 $45.20 $45.20 1,916
2023-02-14 $45.04 $45.04 $44.97 $44.97 $44.97 3,599
2023-02-13 $44.81 $44.94 $44.78 $44.92 $44.92 19,075
2023-02-10 $44.26 $44.36 $44.09 $44.35 $44.35 1,017
2023-02-09 $44.40 $44.40 $44.40 $44.40 $44.40 111
2023-02-08 $44.88 $44.88 $44.86 $44.86 $44.86 139
2023-02-07 $44.63 $45.41 $44.63 $45.35 $45.35 7,402
2023-02-06 $44.75 $44.76 $44.75 $44.76 $44.76 136
2023-02-03 $45.06 $45.11 $45.06 $45.11 $45.11 3,821
2023-02-02 $45.60 $45.60 $45.60 $45.60 $45.60 11
2023-02-01 $44.74 $44.74 $44.74 $44.74 $44.74 43
2023-01-31 $43.99 $44.15 $43.97 $44.15 $44.15 259
2023-01-30 $43.46 $43.46 $43.46 $43.46 $43.46 150
2023-01-27 $44.09 $44.09 $44.09 $44.09 $44.09 11
2023-01-26 $43.62 $43.79 $43.62 $43.79 $43.79 4,813
2023-01-25 $42.94 $43.43 $42.94 $43.37 $43.37 2,962
2023-01-24 $43.41 $43.41 $43.41 $43.41 $43.41 33
2023-01-23 $43.47 $43.47 $43.47 $43.47 $43.47 39
2023-01-20 $42.15 $42.88 $42.15 $42.88 $42.88 5,462
2023-01-19 $42.02 $42.02 $42.02 $42.02 $42.02 13
2023-01-18 $43.06 $43.06 $42.47 $42.47 $42.47 394
2023-01-17 $43.05 $43.05 $43.05 $43.05 $43.05 44
2023-01-13 $42.75 $43.06 $42.75 $43.06 $43.06 763
2023-01-12 $42.90 $42.95 $42.85 $42.85 $42.85 1,604
2023-01-11 $42.19 $42.64 $42.17 $42.64 $42.64 1,945
2023-01-10 $41.93 $41.93 $41.93 $41.93 $41.93 5
2023-01-09 $41.61 $41.61 $41.61 $41.61 $41.61 104
2023-01-06 $41.55 $41.55 $41.55 $41.55 $41.55 22
2023-01-05 $40.62 $40.62 $40.62 $40.62 $40.62 48
2023-01-04 $41.30 $41.30 $41.30 $41.30 $41.30 8
2023-01-03 $40.95 $40.95 $40.95 $40.95 $40.95 44
2022-12-30 $40.98 $41.13 $40.71 $41.13 $41.13 2,409
2022-12-29 $41.26 $41.26 $41.23 $41.23 $41.23 292
2022-12-28 $40.40 $40.40 $40.40 $40.40 $40.40 5
2022-12-27 $40.87 $40.87 $40.87 $40.87 $40.87 61
2022-12-23 $41.18 $41.18 $41.15 $41.18 $41.18 1,559
2022-12-22 $41.12 $41.13 $40.54 $41.08 $41.08 15,691
2022-12-21 $41.66 $41.66 $41.66 $41.66 $41.66 15
2022-12-20 $40.98 $41.04 $40.98 $41.04 $41.04 515
2022-12-19 $41.32 $41.36 $41.06 $41.06 $41.06 18,988
2022-12-16 $41.49 $41.49 $41.49 $41.49 $41.49 15
2022-12-15 $42.30 $42.31 $42.05 $42.05 $42.05 17,561
2022-12-14 $43.23 $43.24 $43.23 $43.24 $43.24 212
2022-12-13 $43.55 $43.55 $43.32 $43.51 $43.51 319
2022-12-12 $42.82 $43.24 $42.80 $43.24 $43.09 2,141
2022-12-09 $43.13 $43.13 $42.71 $42.71 $42.71 114
2022-12-08 $43.08 $43.09 $42.98 $43.00 $43.00 1,357
2022-12-07 $42.66 $42.68 $42.63 $42.63 $42.63 637
2022-12-06 $42.93 $42.93 $42.70 $42.70 $42.70 3,640
2022-12-05 $43.76 $43.76 $43.29 $43.40 $43.40 2,050
2022-12-02 $44.04 $44.19 $44.04 $44.16 $44.16 502
2022-12-01 $44.18 $44.24 $44.18 $44.24 $44.24 750
2022-11-30 $42.51 $44.11 $42.51 $44.04 $44.04 1,702,444
2022-11-29 $42.71 $42.73 $42.51 $42.51 $42.51 9,551
2022-11-28 $42.73 $42.73 $42.73 $42.73 $42.73 68
2022-11-25 $43.43 $43.43 $43.43 $43.43 $43.43 21
2022-11-23 $43.45 $43.45 $43.45 $43.45 $43.45 5
2022-11-22 $43.14 $43.14 $43.14 $43.14 $43.14 7
2022-11-21 $42.59 $42.59 $42.59 $42.59 $42.59 24
2022-11-18 $42.78 $42.78 $42.78 $42.78 $42.78 20
2022-11-17 $42.66 $42.66 $42.32 $42.56 $42.56 8,719
2022-11-16 $42.92 $42.92 $42.74 $42.77 $42.77 334
2022-11-15 $43.49 $43.49 $43.09 $43.09 $43.09 526
2022-11-14 $42.68 $42.68 $42.68 $42.68 $42.68 308
2022-11-11 $43.10 $43.13 $43.10 $43.13 $43.13 8,975
2022-11-10 $42.76 $42.76 $42.76 $42.76 $42.76 37
2022-11-09 $40.57 $40.57 $40.13 $40.13 $40.13 314
2022-11-08 $40.74 $41.07 $40.74 $40.90 $40.90 581
2022-11-07 $40.62 $40.62 $40.62 $40.62 $40.62 11
2022-11-04 $40.21 $40.21 $40.21 $40.21 $40.21 110
2022-11-03 $40.04 $40.05 $39.83 $39.83 $39.83 472
2022-11-02 $40.42 $40.42 $40.42 $40.42 $40.42 91
2022-11-01 $41.62 $41.62 $41.59 $41.59 $41.59 270
2022-10-31 $41.86 $41.86 $41.86 $41.86 $41.86 25
2022-10-28 $42.18 $42.18 $42.17 $42.17 $42.17 314
2022-10-27 $41.34 $41.34 $41.16 $41.16 $41.16 510
2022-10-26 $41.91 $41.91 $41.38 $41.38 $41.38 125
2022-10-25 $41.69 $41.69 $41.69 $41.69 $41.69 31
2022-10-24 $40.64 $40.82 $40.64 $40.82 $40.82 3,887
2022-10-21 $39.78 $40.37 $39.78 $40.37 $40.37 113
2022-10-20 $39.70 $39.70 $39.51 $39.51 $39.51 608
2022-10-19 $40.10 $40.10 $39.85 $39.85 $39.85 106
2022-10-18 $40.26 $40.26 $40.25 $40.25 $40.25 191
2022-10-17 $39.77 $39.91 $39.63 $39.83 $39.83 1,380
2022-10-14 $39.72 $39.72 $38.63 $38.63 $38.63 1,738
2022-10-13 $38.38 $39.76 $38.38 $39.69 $39.69 1,932
2022-10-12 $38.90 $38.90 $38.79 $38.79 $38.79 50,222
2022-10-11 $39.01 $39.23 $38.92 $38.92 $38.92 677
2022-10-10 $39.64 $39.64 $39.26 $39.26 $39.26 8,254
2022-10-07 $40.13 $40.13 $39.52 $39.61 $39.61 11,643
2022-10-06 $40.89 $40.90 $40.85 $40.85 $40.85 448
2022-10-05 $40.95 $41.28 $40.95 $41.28 $41.28 112
2022-10-04 $41.42 $41.46 $41.42 $41.46 $41.46 232
2022-10-03 $40.15 $40.51 $40.15 $40.30 $40.30 14,359
2022-09-30 $40.34 $40.34 $39.38 $39.38 $39.38 953
2022-09-29 $39.87 $39.92 $39.62 $39.92 $39.92 2,111
2022-09-28 $40.20 $40.86 $40.04 $40.86 $40.86 17,506
2022-09-27 $39.93 $40.06 $39.93 $40.04 $40.04 2,222
2022-09-26 $40.16 $40.16 $40.16 $40.16 $40.16 46
2022-09-23 $40.66 $40.66 $40.66 $40.66 $40.66 11
2022-09-22 $41.26 $41.26 $41.26 $41.26 $41.26 11
2022-09-21 $41.77 $41.77 $41.77 $41.77 $41.77 126
2022-09-20 $42.61 $42.75 $42.45 $42.45 $42.45 1,111
2022-09-19 $42.73 $43.01 $42.71 $43.01 $43.01 962
2022-09-16 $42.48 $42.83 $42.48 $42.83 $42.83 203
2022-09-15 $43.16 $43.16 $43.03 $43.11 $43.11 1,130
2022-09-14 $43.60 $43.70 $43.60 $43.65 $43.65 1,501,307
2022-09-13 $43.50 $43.58 $43.50 $43.58 $43.58 734
2022-09-12 $45.34 $45.53 $45.34 $45.53 $45.53 480
2022-09-09 $44.95 $45.09 $44.93 $45.09 $45.09 5,183
2022-09-08 $43.92 $44.39 $43.92 $44.39 $44.39 1,291
2022-09-07 $44.12 $44.16 $44.06 $44.06 $44.06 2,352
2022-09-06 $43.09 $43.09 $43.00 $43.07 $43.07 1,458
2022-09-02 $43.06 $43.06 $43.06 $43.06 $43.06 13
2022-09-01 $43.63 $43.63 $43.63 $43.63 $43.63 46
2022-08-31 $44.08 $44.13 $43.54 $43.54 $43.54 3,611
2022-08-30 $43.87 $43.87 $43.83 $43.83 $43.83 133
2022-08-29 $44.25 $44.25 $44.25 $44.25 $44.25 87
2022-08-26 $44.68 $44.68 $44.68 $44.68 $44.68 13
2022-08-25 $46.20 $46.28 $46.20 $46.28 $46.28 108
2022-08-24 $45.70 $45.70 $45.62 $45.62 $45.62 215
2022-08-23 $45.48 $45.48 $45.46 $45.46 $45.46 486
2022-08-22 $45.64 $45.68 $45.64 $45.66 $45.66 517
2022-08-19 $47.24 $47.24 $46.77 $46.77 $46.77 209
2022-08-18 $47.48 $47.48 $47.48 $47.48 $47.48 108
2022-08-17 $47.48 $47.48 $47.48 $47.48 $47.48 13
2022-08-16 $47.72 $48.12 $47.56 $47.89 $47.89 8,398
2022-08-15 $47.83 $47.91 $47.83 $47.91 $47.91 256
2022-08-12 $46.98 $47.65 $46.98 $47.65 $47.65 198
2022-08-11 $47.09 $47.09 $46.76 $46.76 $46.76 244
2022-08-10 $46.84 $47.01 $46.84 $46.97 $46.97 35,362
2022-08-09 $45.78 $45.78 $45.78 $45.78 $45.78 20
2022-08-08 $46.62 $46.62 $46.06 $46.16 $46.16 1,038
2022-08-05 $46.06 $46.20 $45.96 $46.20 $46.20 221
2022-08-04 $46.14 $46.32 $46.14 $46.32 $46.32 311
2022-08-03 $45.76 $46.24 $45.76 $46.24 $46.24 252
2022-08-02 $45.38 $45.82 $45.38 $45.51 $45.51 717
2022-08-01 $45.97 $45.97 $45.55 $45.70 $45.70 536
2022-07-29 $45.57 $45.85 $45.57 $45.85 $45.85 142
2022-07-28 $44.39 $45.24 $44.39 $45.24 $45.24 844
2022-07-27 $43.95 $44.55 $43.95 $44.55 $44.55 215
2022-07-26 $43.63 $43.63 $43.34 $43.34 $43.34 108
2022-07-25 $43.78 $43.86 $43.76 $43.86 $43.86 811
2022-07-22 $44.50 $44.52 $43.88 $43.94 $43.94 4,634
2022-07-21 $43.83 $44.40 $43.79 $44.40 $44.40 1,261
2022-07-20 $43.56 $43.86 $43.55 $43.78 $43.78 4,911
2022-07-19 $42.98 $43.40 $42.98 $43.40 $43.40 809
2022-07-18 $42.41 $42.41 $42.19 $42.19 $42.19 324
2022-07-15 $42.50 $42.55 $42.48 $42.55 $42.55 1,327
2022-07-14 $41.56 $41.82 $41.35 $41.82 $41.82 1,124
2022-07-13 $41.64 $42.12 $41.59 $41.93 $41.93 1,717
2022-07-12 $42.09 $42.09 $42.07 $42.07 $42.07 325
2022-07-11 $42.65 $42.70 $42.52 $42.52 $42.52 735
2022-07-08 $43.19 $43.19 $43.13 $43.13 $43.13 472
2022-07-07 $43.16 $43.16 $43.16 $43.16 $43.16 10
2022-07-06 $42.52 $42.52 $42.52 $42.52 $42.52 10
2022-07-05 $42.30 $42.30 $42.30 $42.30 $42.30 18
2022-07-01 $41.94 $41.94 $41.94 $41.94 $41.94 39
2022-06-30 $41.75 $41.75 $41.40 $41.40 $41.40 214
2022-06-29 $41.71 $41.81 $41.71 $41.81 $41.81 105
2022-06-28 $42.40 $42.40 $41.74 $41.74 $41.74 323
2022-06-27 $43.05 $43.05 $42.79 $42.79 $42.79 679
2022-06-24 $42.45 $42.98 $42.40 $42.98 $42.98 737
2022-06-23 $41.77 $41.77 $41.77 $41.77 $41.77 30
2022-06-22 $41.13 $41.13 $41.13 $41.13 $41.13 8
2022-06-21 $40.91 $40.91 $40.91 $40.91 $40.91 11
2022-06-17 $40.06 $40.06 $40.06 $40.06 $40.06 27
2022-06-16 $39.60 $39.60 $39.60 $39.60 $39.60 38
2022-06-15 $41.06 $41.06 $41.06 $41.06 $41.06 14
2022-06-14 $40.36 $40.36 $40.28 $40.28 $40.28 1,064
2022-06-13 $40.38 $40.38 $40.38 $40.38 $40.38 17
2022-06-10 $42.17 $42.17 $42.17 $42.17 $42.17 12
2022-06-09 $43.51 $43.51 $43.51 $43.51 $43.51 2,250,008
2022-06-08 $44.64 $44.64 $44.64 $44.64 $44.52 31
2022-06-07 $45.18 $45.18 $45.18 $45.18 $45.06 14
2022-06-06 $44.75 $44.75 $44.75 $44.75 $44.63 21
2022-06-03 $44.61 $44.61 $44.61 $44.61 $44.50 39
2022-06-02 $45.52 $45.52 $45.52 $45.52 $45.40 25
2022-06-01 $44.47 $44.47 $44.47 $44.47 $44.36 120
2022-05-31 $44.88 $44.88 $44.88 $44.88 $44.76 17
2022-05-27 $45.16 $45.16 $45.16 $45.16 $45.04 14
2022-05-26 $43.95 $43.95 $43.95 $43.95 $43.84 18
2022-05-25 $42.94 $42.94 $42.94 $42.94 $42.83 6
2022-05-24 $42.01 $42.44 $42.01 $42.44 $42.33 365
2022-05-23 $43.01 $43.01 $43.01 $43.01 $42.90 17
2022-05-20 $42.34 $42.34 $42.34 $42.34 $42.23 31
2022-05-19 $42.28 $42.28 $42.28 $42.28 $42.17 4
2022-05-18 $42.34 $42.34 $42.34 $42.34 $42.24 22
2022-05-17 $44.07 $44.07 $44.07 $44.07 $43.96 4
2022-05-16 $43.12 $43.12 $43.12 $43.12 $43.01 14
2022-05-13 $43.53 $43.55 $43.53 $43.55 $43.44 137
2022-05-12 $42.37 $42.37 $42.37 $42.37 $42.26 12
2022-05-11 $42.32 $42.32 $42.32 $42.32 $42.21 8
2022-05-10 $43.32 $43.32 $43.32 $43.32 $43.21 16
2022-05-09 $43.25 $43.25 $43.25 $43.25 $43.14 21
2022-05-06 $45.10 $45.10 $44.84 $44.84 $44.73 140
2022-05-05 $45.30 $45.30 $45.30 $45.30 $45.18 32
2022-05-04 $47.25 $47.25 $47.25 $47.25 $47.13 10
2022-05-03 $45.85 $45.85 $45.85 $45.85 $45.73 15
2022-05-02 $45.67 $45.67 $45.67 $45.67 $45.55 23
2022-04-29 $45.35 $45.35 $45.35 $45.35 $45.23 28
2022-04-28 $47.21 $47.21 $47.21 $47.21 $47.09 20
2022-04-27 $46.04 $46.04 $46.04 $46.04 $45.92 52
2022-04-26 $45.98 $45.98 $45.98 $45.98 $45.87 20
2022-04-25 $47.34 $47.34 $47.34 $47.34 $47.22 20
2022-04-22 $46.92 $46.92 $46.92 $46.92 $46.80 9
2022-04-21 $48.22 $48.22 $48.22 $48.22 $48.10 105
2022-04-20 $49.05 $49.05 $49.05 $49.05 $48.92 9
2022-02-18 $50.32 $50.32 $50.32 $50.32 $50.19 0
2022-02-16 $50.32 $50.32 $50.32 $50.32 $50.19 100
2022-02-15 $50.32 $50.32 $50.32 $50.32 $50.19 0
2022-02-14 $50.32 $50.32 $48.96 $50.32 $50.19 0
2022-02-11 $49.12 $49.12 $49.12 $49.12 $48.99 0

iShares Paris-Aligned Climate MSCI USA ETF (PABU) News Headlines

Recent iShares Paris-Aligned Climate MSCI USA ETF (PABU) News
Similar Companies to iShares Paris-Aligned Climate MSCI USA ETF (PABU) 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.