iShares ESG Screened S&P 500 ETF (XVV) Exchange: BATS

Data as of March 28, 2024

$40.29 ($0.08) 0.20%

iShares ESG Screened S&P 500 ETF - Daily Information
Click for more stock information on iShares ESG Screened S&P 500 ETF.
Daily Information Data
Date March 28, 2024
Open $40.29
Previous Close $40.29
High $40.37
Low $40.24
Adjusted Open $40.29
Previous Adjusted Close $40.29
Adjusted High $40.37
Adjusted Low $40.24

About iShares ESG Screened S&P 500 ETF (XVV)

iShares ESG Screened S&P 500 ETF

Historical Stock Data for iShares ESG Screened S&P 500 ETF (XVV)

Date Open High Low Close Adj.Close Volume
2024-03-28 $40.29 $40.37 $40.24 $40.29 $40.29 14,178
2024-03-27 $40.17 $40.21 $39.98 $40.21 $40.21 17,954
2024-03-26 $40.11 $40.16 $39.92 $39.92 $39.92 612,033
2024-03-25 $40.04 $40.12 $40.00 $40.00 $40.00 7,481
2024-03-22 $40.21 $40.25 $40.12 $40.18 $40.18 21,638
2024-03-21 $40.42 $40.42 $40.20 $40.22 $40.22 211,014
2024-03-20 $39.79 $40.19 $39.74 $40.19 $40.09 10,368
2024-03-19 $39.47 $39.83 $39.43 $39.81 $39.71 16,507
2024-03-18 $39.64 $39.76 $39.54 $39.55 $39.45 19,563
2024-03-15 $39.36 $39.39 $39.23 $39.28 $39.18 7,740
2024-03-14 $39.82 $39.87 $39.39 $39.55 $39.45 18,394
2024-03-13 $39.81 $39.87 $39.63 $39.72 $39.62 28,099
2024-03-12 $39.52 $39.85 $39.41 $39.81 $39.71 17,128
2024-03-11 $39.33 $39.41 $39.11 $39.28 $39.18 14,150
2024-03-08 $39.86 $39.99 $39.37 $39.40 $39.30 30,944
2024-03-07 $39.49 $39.72 $39.47 $39.68 $39.58 12,837
2024-03-06 $39.32 $39.41 $39.13 $39.23 $39.13 49,274
2024-03-05 $39.26 $39.26 $38.88 $39.01 $38.91 8,881
2024-03-04 $39.57 $39.64 $39.46 $39.46 $39.36 10,766
2024-03-01 $39.28 $39.59 $39.28 $39.53 $39.53 9,279
2024-02-29 $39.12 $39.25 $38.90 $39.23 $39.23 12,057
2024-02-28 $38.91 $39.03 $38.90 $38.94 $38.94 17,575
2024-02-27 $39.00 $39.05 $38.88 $39.05 $39.05 3,421
2024-02-26 $39.14 $39.14 $38.95 $38.95 $38.95 6,701
2024-02-23 $39.24 $39.26 $39.04 $39.04 $39.04 16,276
2024-02-22 $38.72 $39.10 $38.66 $39.10 $39.10 6,462
2024-02-21 $38.10 $38.19 $37.95 $38.19 $38.19 15,321
2024-02-20 $38.27 $38.30 $37.99 $38.22 $38.22 22,242
2024-02-16 $38.61 $38.69 $38.44 $38.46 $38.46 17,255
2024-02-15 $38.50 $38.66 $38.48 $38.60 $38.60 13,396
2024-02-14 $38.34 $38.41 $38.15 $38.41 $38.41 19,975
2024-02-13 $38.04 $38.12 $37.80 $38.09 $38.09 13,849
2024-02-12 $38.66 $38.80 $38.57 $38.60 $38.60 26,143
2024-02-09 $38.47 $38.67 $38.47 $38.67 $38.67 19,732
2024-02-08 $38.39 $38.46 $38.35 $38.46 $38.46 25,354
2024-02-07 $38.22 $38.42 $38.17 $38.35 $38.35 39,137
2024-02-06 $38.03 $38.03 $37.87 $38.03 $38.03 19,483
2024-02-05 $38.10 $38.10 $37.80 $38.00 $38.00 10,936
2024-02-02 $37.73 $38.15 $37.73 $38.11 $38.11 17,209
2024-02-01 $37.31 $37.60 $37.31 $37.57 $37.57 5,946
2024-01-31 $37.53 $37.58 $37.10 $37.16 $37.16 27,805
2024-01-30 $37.80 $37.90 $37.71 $37.78 $37.78 6,508
2024-01-29 $37.54 $37.81 $37.50 $37.77 $37.77 7,638
2024-01-26 $37.48 $37.65 $37.42 $37.44 $37.44 11,594
2024-01-25 $37.62 $38.26 $37.40 $38.26 $38.26 12,946
2024-01-24 $37.52 $37.65 $37.35 $37.35 $37.35 10,826
2024-01-23 $37.33 $37.33 $37.14 $37.32 $37.32 11,071
2024-01-22 $37.31 $37.31 $37.17 $37.20 $37.20 31,503
2024-01-19 $36.73 $37.08 $36.73 $37.08 $37.08 21,492
2024-01-18 $36.50 $36.64 $36.33 $36.61 $36.61 10,691
2024-01-17 $36.23 $36.30 $36.11 $36.28 $36.28 50,960
2024-01-16 $36.44 $36.61 $36.31 $36.43 $36.43 9,662
2024-01-12 $36.55 $36.59 $36.48 $36.55 $36.55 6,883
2024-01-11 $36.67 $36.67 $36.30 $36.53 $36.53 13,712
2024-01-10 $36.32 $36.59 $36.32 $36.52 $36.52 6,771
2024-01-09 $36.26 $36.39 $36.17 $36.32 $36.32 9,913
2024-01-08 $35.85 $36.35 $35.85 $36.35 $36.35 11,683
2024-01-05 $35.80 $36.01 $35.68 $36.01 $36.01 27,370
2024-01-04 $35.71 $35.94 $35.71 $35.72 $35.72 15,257
2024-01-03 $36.03 $36.16 $35.80 $35.82 $35.82 8,255
2024-01-02 $36.21 $36.21 $36.00 $36.11 $36.11 20,582
2023-12-29 $36.53 $36.53 $36.31 $36.39 $36.39 14,987
2023-12-28 $36.60 $36.67 $36.49 $36.51 $36.51 33,859
2023-12-27 $36.35 $36.48 $36.35 $36.46 $36.46 12,910
2023-12-26 $36.42 $36.45 $36.37 $36.42 $36.42 11,887
2023-12-22 $36.36 $36.43 $36.18 $36.27 $36.27 11,240
2023-12-21 $36.13 $36.21 $35.99 $36.21 $36.21 12,328
2023-12-20 $36.25 $36.43 $35.87 $35.87 $35.87 16,612
2023-12-19 $36.38 $36.46 $36.38 $36.46 $36.33 4,226
2023-12-18 $36.31 $36.34 $36.18 $36.30 $36.18 21,338
2023-12-15 $36.07 $36.18 $36.00 $36.12 $35.99 15,701
2023-12-14 $36.15 $36.21 $35.93 $36.06 $35.94 10,504
2023-12-13 $35.46 $36.02 $35.46 $35.97 $35.84 37,708
2023-12-12 $35.41 $35.55 $35.31 $35.52 $35.40 13,583
2023-12-11 $35.25 $35.35 $35.16 $35.33 $35.21 30,713
2023-12-08 $35.06 $35.22 $35.05 $35.22 $35.10 3,596
2023-12-07 $34.94 $35.09 $34.90 $35.06 $34.94 5,249
2023-12-06 $35.08 $35.08 $34.74 $34.74 $34.62 3,950
2023-12-05 $34.92 $34.93 $34.85 $34.88 $34.76 5,104
2023-12-04 $34.91 $34.91 $34.70 $34.88 $34.76 9,504
2023-12-01 $34.89 $35.11 $34.89 $35.07 $34.96 8,079
2023-11-30 $34.77 $34.88 $34.69 $34.88 $34.76 3,694
2023-11-29 $34.96 $34.96 $34.76 $34.76 $34.64 7,072
2023-11-28 $34.64 $34.80 $34.64 $34.76 $34.64 9,930
2023-11-27 $34.75 $34.83 $34.75 $34.75 $34.63 3,736
2023-11-24 $34.82 $34.82 $34.79 $34.79 $34.79 3,791
2023-11-22 $34.82 $34.92 $34.77 $34.82 $34.82 4,333
2023-11-21 $34.66 $34.71 $34.58 $34.65 $34.65 14,286
2023-11-20 $34.44 $34.80 $34.44 $34.72 $34.72 8,197
2023-11-17 $34.46 $34.58 $34.40 $34.47 $34.47 22,107
2023-11-16 $34.28 $34.45 $34.26 $34.45 $34.45 42,210
2023-11-15 $34.40 $34.46 $34.30 $34.36 $34.36 10,452
2023-11-14 $34.02 $34.34 $34.02 $34.26 $34.26 5,891
2023-11-13 $33.59 $33.71 $33.51 $33.62 $33.62 21,297
2023-11-10 $33.27 $33.67 $33.17 $33.66 $33.66 17,938
2023-11-09 $33.45 $33.45 $33.09 $33.09 $33.09 35,241
2023-11-08 $33.38 $33.38 $33.22 $33.38 $33.38 38,771
2023-11-07 $33.21 $33.39 $33.21 $33.29 $33.29 7,425
2023-11-06 $33.17 $33.19 $33.06 $33.15 $33.15 2,585
2023-11-03 $32.97 $33.17 $32.97 $33.06 $33.06 8,398
2023-11-02 $32.52 $32.75 $32.52 $32.75 $32.75 6,428
2023-11-01 $32.03 $32.15 $31.89 $32.15 $32.15 46,005
2023-10-31 $31.64 $31.77 $31.51 $31.74 $31.74 175,468
2023-10-30 $31.35 $31.59 $31.35 $31.59 $31.59 1,962
2023-10-27 $31.46 $31.46 $31.10 $31.17 $31.17 10,793
2023-10-26 $31.50 $31.64 $31.27 $31.30 $31.30 12,427
2023-10-25 $31.99 $32.01 $31.65 $31.70 $31.70 11,127
2023-10-24 $32.14 $32.26 $32.00 $32.24 $32.24 13,199
2023-10-23 $32.01 $32.20 $31.80 $31.94 $31.94 16,483
2023-10-20 $32.28 $32.29 $31.97 $31.97 $31.97 23,589
2023-10-19 $32.62 $32.85 $32.36 $32.39 $32.39 5,539
2023-10-18 $32.97 $32.98 $32.65 $32.65 $32.65 8,881
2023-10-17 $32.94 $33.17 $32.83 $33.12 $33.12 21,364
2023-10-16 $32.95 $33.22 $32.95 $33.15 $33.15 7,661
2023-10-13 $33.13 $33.19 $32.71 $32.78 $32.78 17,159
2023-10-12 $33.28 $33.33 $33.02 $33.02 $33.02 7,107
2023-10-11 $33.19 $33.23 $33.01 $33.23 $33.23 17,950
2023-10-10 $32.94 $33.28 $32.94 $33.04 $33.04 16,433
2023-10-09 $32.58 $32.89 $32.56 $32.86 $32.86 3,318
2023-10-06 $32.20 $32.84 $32.13 $32.74 $32.74 1,766
2023-10-05 $32.32 $32.39 $32.08 $32.32 $32.32 40,747
2023-10-04 $32.10 $32.38 $32.02 $32.35 $32.35 6,223
2023-10-03 $32.34 $32.37 $31.96 $31.99 $31.99 6,531
2023-10-02 $32.41 $32.48 $32.35 $32.48 $32.48 3,942
2023-09-29 $32.78 $32.78 $32.40 $32.43 $32.43 10,339
2023-09-28 $32.28 $32.60 $32.19 $32.53 $32.53 31,839
2023-09-27 $32.49 $32.49 $32.08 $32.30 $32.30 11,057
2023-09-26 $32.63 $32.63 $32.26 $32.32 $32.32 26,461
2023-09-25 $32.70 $32.93 $32.70 $32.93 $32.78 7,671
2023-09-22 $32.98 $33.11 $32.83 $32.83 $32.83 613,650
2023-09-21 $33.24 $33.31 $32.92 $32.92 $32.92 8,719
2023-09-20 $33.91 $33.91 $33.41 $33.41 $33.41 10,642
2023-09-19 $33.78 $33.81 $33.61 $33.79 $33.79 12,527
2023-09-18 $33.85 $33.93 $33.78 $33.83 $33.83 12,183
2023-09-15 $34.24 $34.24 $33.83 $33.83 $33.83 4,439
2023-09-14 $34.23 $34.27 $34.09 $34.26 $34.26 3,246
2023-09-13 $34.01 $34.08 $33.95 $33.97 $33.97 2,011
2023-09-12 $34.10 $34.15 $33.88 $33.93 $33.93 25,408
2023-09-11 $34.11 $34.16 $34.06 $34.15 $34.15 7,216
2023-09-08 $33.83 $34.03 $33.82 $33.86 $33.86 4,749
2023-09-07 $33.76 $33.85 $33.76 $33.84 $33.84 1,369
2023-09-06 $34.18 $34.18 $33.84 $33.99 $33.99 4,009
2023-09-05 $34.35 $34.35 $34.20 $34.25 $34.25 4,077
2023-09-01 $34.55 $34.55 $34.25 $34.37 $34.37 8,160
2023-08-31 $34.36 $34.46 $34.35 $34.35 $34.35 14,629
2023-08-30 $34.20 $34.44 $34.20 $34.33 $34.33 6,646
2023-08-29 $34.00 $34.25 $33.91 $34.25 $34.25 20,346
2023-08-28 $33.55 $33.73 $33.55 $33.68 $33.68 1,608
2023-08-25 $33.33 $33.51 $33.33 $33.49 $33.49 3,056
2023-08-24 $33.95 $33.95 $33.08 $33.29 $33.29 10,140
2023-08-23 $33.50 $33.79 $33.50 $33.74 $33.74 5,496
2023-08-22 $33.51 $33.51 $33.33 $33.33 $33.33 1,002
2023-08-21 $33.13 $33.44 $33.11 $33.36 $33.36 6,661
2023-08-18 $33.01 $33.25 $32.96 $33.12 $33.12 6,774
2023-08-17 $33.56 $33.56 $33.16 $33.22 $33.22 11,142
2023-08-16 $33.72 $33.76 $33.46 $33.47 $33.47 4,066
2023-08-15 $33.84 $33.98 $33.64 $33.72 $33.72 12,328
2023-08-14 $33.80 $34.04 $33.80 $34.04 $34.04 8,640
2023-08-11 $33.74 $33.90 $33.74 $33.88 $33.88 4,673
2023-08-10 $34.08 $34.27 $33.92 $33.92 $33.92 15,287
2023-08-09 $34.09 $34.14 $33.91 $33.91 $33.91 20,667
2023-08-08 $34.12 $34.18 $33.94 $34.18 $34.18 65,301
2023-08-07 $34.20 $34.31 $34.20 $34.31 $34.31 6,713
2023-08-04 $34.30 $34.53 $33.97 $33.99 $33.99 25,652
2023-08-03 $34.29 $34.35 $34.09 $34.26 $34.26 4,064
2023-08-02 $34.57 $34.57 $34.24 $34.35 $34.35 33,227
2023-08-01 $34.92 $34.92 $34.73 $34.75 $34.75 9,734
2023-07-31 $35.01 $35.01 $34.80 $34.82 $34.82 25,098
2023-07-28 $34.78 $34.87 $34.77 $34.83 $34.83 1,425
2023-07-27 $34.93 $35.00 $34.45 $34.45 $34.45 2,268
2023-07-26 $34.72 $34.72 $34.55 $34.64 $34.64 18,354
2023-07-25 $34.47 $34.80 $34.47 $34.70 $34.70 23,322
2023-07-24 $34.67 $34.67 $34.52 $34.56 $34.56 22,451
2023-07-21 $34.75 $34.75 $34.46 $34.47 $34.47 6,802
2023-07-20 $34.77 $34.77 $34.41 $34.46 $34.46 10,820
2023-07-19 $34.95 $34.95 $34.73 $34.79 $34.79 32,403
2023-07-18 $34.53 $34.75 $34.36 $34.68 $34.68 5,855
2023-07-17 $34.39 $34.50 $34.30 $34.43 $34.43 12,590
2023-07-14 $34.43 $34.46 $34.27 $34.27 $34.27 4,314
2023-07-13 $34.13 $34.34 $34.11 $34.31 $34.31 15,382
2023-07-12 $34.09 $34.09 $33.95 $33.95 $33.95 21,191
2023-07-11 $33.43 $33.69 $33.40 $33.69 $33.69 6,745
2023-07-10 $33.35 $33.48 $33.35 $33.45 $33.45 8,185
2023-07-07 $33.55 $33.68 $33.41 $33.41 $33.41 3,489
2023-07-06 $33.45 $33.55 $33.32 $33.51 $33.51 468,950
2023-07-05 $33.54 $33.80 $33.54 $33.76 $33.76 3,805
2023-07-03 $33.93 $33.93 $33.76 $33.78 $33.78 13,038
2023-06-30 $33.67 $33.84 $33.67 $33.82 $33.82 8,289
2023-06-29 $33.38 $33.38 $33.24 $33.33 $33.33 6,304
2023-06-28 $33.24 $33.24 $33.18 $33.18 $33.18 1,269
2023-06-27 $33.06 $33.25 $32.97 $33.23 $33.23 7,648
2023-06-26 $33.11 $33.11 $32.84 $32.84 $32.84 2,644
2023-06-23 $33.07 $33.16 $33.01 $33.05 $33.05 28,123
2023-06-22 $33.15 $33.26 $33.13 $33.24 $33.24 11,415
2023-06-21 $33.35 $33.35 $33.11 $33.12 $33.12 4,077
2023-06-20 $33.16 $33.40 $33.16 $33.32 $33.32 9,343
2023-06-16 $33.87 $33.87 $33.45 $33.45 $33.45 4,476
2023-06-15 $33.12 $33.70 $33.12 $33.57 $33.57 8,175
2023-06-14 $33.19 $33.23 $32.87 $33.11 $33.11 9,038
2023-06-13 $33.14 $33.14 $33.00 $33.10 $33.10 22,287
2023-06-12 $32.77 $32.84 $32.57 $32.84 $32.84 8,015
2023-06-09 $32.68 $32.72 $32.48 $32.55 $32.55 11,047
2023-06-08 $32.23 $32.45 $32.23 $32.43 $32.43 5,104
2023-06-07 $32.62 $32.62 $32.25 $32.25 $32.25 1,205
2023-06-06 $32.39 $32.52 $32.39 $32.52 $32.52 2,980
2023-06-05 $32.39 $32.58 $32.39 $32.44 $32.44 3,940
2023-06-02 $32.37 $32.59 $32.30 $32.51 $32.51 16,411
2023-06-01 $31.78 $32.12 $31.78 $32.04 $32.04 8,669
2023-05-31 $31.94 $31.94 $31.70 $31.76 $31.76 7,935
2023-05-30 $32.01 $32.12 $31.88 $31.89 $31.89 8,362
2023-05-26 $31.60 $31.95 $31.60 $31.95 $31.95 14,735
2023-05-25 $31.29 $31.50 $31.29 $31.44 $31.44 3,650
2023-05-24 $31.25 $31.25 $31.02 $31.08 $31.08 2,302
2023-05-23 $31.75 $31.75 $31.34 $31.34 $31.34 3,980
2023-05-22 $31.84 $31.84 $31.70 $31.72 $31.72 5,369
2023-05-19 $31.83 $31.85 $31.69 $31.72 $31.72 8,882
2023-05-18 $31.51 $31.78 $31.45 $31.76 $31.76 3,758
2023-05-17 $31.10 $31.47 $31.10 $31.43 $31.43 15,667
2023-05-16 $31.22 $31.22 $31.07 $31.07 $31.07 5,789
2023-05-15 $31.13 $31.24 $31.10 $31.20 $31.20 4,587
2023-05-12 $31.14 $31.17 $30.93 $31.11 $31.11 610,808
2023-05-11 $31.04 $31.16 $31.03 $31.16 $31.16 10,800
2023-05-10 $31.20 $31.26 $30.98 $31.19 $31.19 15,952
2023-05-09 $31.08 $31.12 $31.04 $31.04 $31.04 3,494
2023-05-08 $31.10 $31.17 $31.09 $31.17 $31.17 6,058
2023-05-05 $30.97 $31.13 $30.97 $31.13 $31.13 23,656
2023-05-04 $30.77 $30.77 $30.51 $30.58 $30.58 115,473
2023-05-03 $31.11 $31.18 $30.81 $30.81 $30.81 23,591
2023-05-02 $31.44 $31.44 $30.81 $31.02 $31.02 147,960
2023-05-01 $31.21 $31.45 $31.21 $31.34 $31.34 5,601
2023-04-28 $31.23 $31.30 $31.21 $31.30 $31.30 8,594
2023-04-27 $30.79 $31.06 $30.71 $31.05 $31.05 6,909
2023-04-26 $30.64 $30.64 $30.39 $30.45 $30.45 2,458
2023-04-25 $31.03 $31.03 $30.51 $30.51 $30.51 2,777
2023-04-24 $31.12 $31.12 $30.94 $31.02 $31.02 10,492
2023-04-21 $30.97 $31.00 $30.87 $30.98 $30.98 5,621
2023-04-20 $30.78 $31.08 $30.78 $30.97 $30.97 740
2023-04-19 $31.15 $31.19 $31.02 $31.17 $31.17 9,817
2023-04-18 $31.33 $31.33 $31.08 $31.17 $31.17 5,349
2023-04-17 $31.15 $31.15 $30.93 $31.13 $31.13 521,457
2023-04-14 $31.12 $31.12 $30.85 $31.02 $31.02 2,160
2023-04-13 $30.87 $31.11 $30.76 $31.05 $31.05 4,804
2023-04-12 $30.81 $30.94 $30.63 $30.63 $30.63 8,195
2023-04-11 $30.79 $30.92 $30.75 $30.79 $30.79 17,805
2023-04-10 $30.76 $30.79 $30.55 $30.78 $30.78 3,640
2023-04-06 $30.66 $30.81 $30.51 $30.76 $30.76 47,377
2023-04-05 $30.84 $30.84 $30.54 $30.66 $30.66 29,117
2023-04-04 $30.96 $30.96 $30.70 $30.75 $30.75 8,265
2023-04-03 $30.98 $30.98 $30.85 $30.96 $30.96 2,505
2023-03-31 $30.59 $30.90 $30.58 $30.90 $30.90 5,508
2023-03-30 $30.58 $30.58 $30.33 $30.44 $30.44 12,003
2023-03-29 $30.25 $30.25 $30.12 $30.24 $30.24 13,627
2023-03-28 $30.00 $30.00 $29.69 $29.81 $29.81 122,364
2023-03-27 $30.01 $30.02 $29.86 $29.90 $29.90 21,788
2023-03-24 $29.78 $29.83 $29.50 $29.83 $29.83 10,420
2023-03-23 $30.15 $30.18 $29.59 $29.76 $29.76 23,892
2023-03-22 $30.29 $30.62 $29.78 $29.78 $29.68 18,763
2023-03-21 $30.15 $30.20 $29.94 $30.13 $30.13 3,368
2023-03-20 $29.59 $29.77 $29.58 $29.77 $29.77 12,246
2023-03-17 $30.00 $30.00 $29.46 $29.56 $29.56 8,852
2023-03-16 $29.30 $29.88 $29.14 $29.86 $29.86 21,126
2023-03-15 $29.27 $29.36 $28.90 $29.36 $29.36 4,161
2023-03-14 $29.48 $29.60 $29.20 $29.44 $29.44 131,105
2023-03-13 $28.95 $29.26 $28.66 $28.97 $28.97 20,027
2023-03-10 $29.17 $29.40 $28.87 $28.96 $28.96 762,494
2023-03-09 $30.06 $30.16 $29.37 $29.44 $29.44 26,928
2023-03-08 $30.09 $30.09 $29.83 $29.97 $29.97 7,158
2023-03-07 $30.39 $30.41 $29.90 $29.91 $29.91 763,312
2023-03-06 $30.59 $30.60 $30.38 $30.38 $30.38 6,606
2023-03-03 $30.16 $30.36 $30.01 $30.34 $30.34 7,999
2023-03-02 $29.50 $29.85 $29.48 $29.85 $29.85 5,633
2023-03-01 $29.68 $29.77 $29.55 $29.63 $29.63 1,694
2023-02-28 $30.00 $30.00 $29.85 $29.85 $29.85 3,049
2023-02-27 $30.09 $30.09 $29.84 $29.84 $29.84 3,931
2023-02-24 $29.88 $29.88 $29.57 $29.74 $29.74 9,522
2023-02-23 $30.32 $30.32 $29.78 $30.09 $30.09 21,826
2023-02-22 $30.04 $30.05 $29.89 $29.90 $29.90 12,254
2023-02-21 $30.44 $30.44 $29.97 $29.97 $29.97 24,901
2023-02-17 $30.51 $30.59 $30.41 $30.59 $30.59 42,025
2023-02-16 $30.74 $30.99 $30.67 $30.70 $30.70 13,395
2023-02-15 $30.99 $31.10 $30.80 $31.10 $31.10 16,225
2023-02-14 $30.84 $31.13 $30.74 $30.98 $30.98 36,199
2023-02-13 $30.70 $30.97 $30.70 $30.94 $30.94 35,060
2023-02-10 $30.48 $30.60 $30.38 $30.59 $30.59 22,091
2023-02-09 $31.32 $31.32 $30.59 $30.59 $30.59 24,751
2023-02-08 $31.16 $31.16 $30.84 $30.86 $30.86 7,365
2023-02-07 $30.84 $31.22 $30.65 $31.22 $31.22 29,382
2023-02-06 $30.88 $30.88 $30.75 $30.81 $30.81 17,553
2023-02-03 $30.96 $31.39 $30.96 $31.04 $31.04 22,506
2023-02-02 $31.09 $31.43 $31.09 $31.34 $31.34 18,282
2023-02-01 $30.53 $30.88 $30.27 $30.81 $30.81 21,368
2023-01-31 $30.18 $30.44 $30.17 $30.43 $30.43 20,339
2023-01-30 $30.18 $30.33 $29.98 $29.98 $29.98 34,432
2023-01-27 $30.08 $30.48 $30.08 $30.35 $30.35 7,962
2023-01-26 $30.18 $30.24 $29.97 $30.24 $30.24 6,343
2023-01-25 $29.51 $29.92 $29.49 $29.92 $29.92 9,711
2023-01-24 $29.94 $29.98 $29.85 $29.96 $29.96 11,334
2023-01-23 $29.77 $30.11 $29.71 $29.99 $29.99 20,098
2023-01-20 $29.18 $29.59 $29.18 $29.59 $29.59 196,252
2023-01-19 $29.20 $29.20 $29.03 $29.03 $29.03 3,715
2023-01-18 $29.83 $29.88 $29.24 $29.24 $29.24 33,719
2023-01-17 $29.84 $29.84 $29.69 $29.69 $29.69 19,735
2023-01-13 $29.52 $29.75 $29.39 $29.75 $29.75 20,087
2023-01-12 $29.53 $29.68 $29.28 $29.60 $29.60 6,147
2023-01-11 $29.27 $29.51 $29.23 $29.51 $29.51 15,132
2023-01-10 $28.98 $29.10 $28.83 $29.10 $29.10 11,777
2023-01-09 $29.06 $29.30 $28.90 $28.90 $28.90 4,001
2023-01-06 $28.30 $28.92 $28.30 $28.83 $28.83 2,430
2023-01-05 $28.49 $28.49 $28.19 $28.21 $28.21 30,434
2023-01-04 $28.54 $28.68 $28.29 $28.29 $28.29 3,517,993
2023-01-03 $28.78 $28.78 $28.14 $28.35 $28.35 55,482
2022-12-30 $28.30 $28.43 $28.17 $28.43 $28.43 30,755
2022-12-29 $28.21 $28.58 $28.21 $28.54 $28.54 6,038
2022-12-28 $28.47 $28.47 $28.00 $28.00 $28.00 21,016
2022-12-27 $28.62 $28.62 $28.26 $28.33 $28.33 46,914
2022-12-23 $28.29 $28.49 $28.14 $28.45 $28.45 28,754
2022-12-22 $28.68 $28.68 $27.94 $28.34 $28.34 16,313
2022-12-21 $28.43 $28.83 $28.43 $28.76 $28.76 25,102
2022-12-20 $28.41 $28.47 $28.20 $28.37 $28.37 69,615
2022-12-19 $28.79 $28.79 $28.24 $28.37 $28.37 63,221
2022-12-16 $28.94 $28.94 $28.47 $28.66 $28.66 13,055
2022-12-15 $29.21 $29.40 $28.89 $28.93 $28.93 12,810
2022-12-14 $30.05 $30.12 $29.56 $29.77 $29.77 25,824
2022-12-13 $30.44 $30.55 $29.75 $29.90 $29.90 24,043
2022-12-12 $29.44 $29.76 $29.42 $29.76 $29.65 21,225
2022-12-09 $29.44 $29.67 $29.43 $29.44 $29.33 10,925
2022-12-08 $29.45 $29.60 $29.45 $29.59 $29.48 5,810
2022-12-07 $29.32 $29.36 $29.30 $29.36 $29.25 7,948
2022-12-06 $29.70 $29.80 $29.26 $29.38 $29.27 18,542
2022-12-05 $30.30 $30.30 $29.76 $29.83 $29.72 30,759
2022-12-02 $30.08 $30.40 $30.08 $30.34 $30.23 17,758
2022-12-01 $30.63 $30.63 $30.24 $30.42 $30.31 21,214
2022-11-30 $29.64 $30.38 $29.35 $30.38 $30.26 23,109
2022-11-29 $29.49 $29.49 $29.30 $29.44 $29.33 14,489
2022-11-28 $29.93 $29.93 $29.50 $29.50 $29.39 11,181
2022-11-25 $30.07 $30.07 $29.94 $29.99 $29.88 7,364
2022-11-23 $29.98 $30.04 $29.80 $29.98 $29.87 202,119
2022-11-22 $29.51 $29.78 $29.51 $29.77 $29.66 22,402
2022-11-21 $29.39 $29.46 $29.30 $29.40 $29.29 8,766
2022-11-18 $29.41 $29.55 $29.35 $29.49 $29.38 5,061
2022-11-17 $29.11 $29.42 $29.11 $29.33 $29.22 27,611
2022-11-16 $29.67 $29.67 $29.46 $29.48 $29.37 12,779
2022-11-15 $29.95 $29.98 $29.55 $29.69 $29.58 73,421
2022-11-14 $29.70 $29.85 $29.48 $29.48 $29.36 43,605
2022-11-11 $29.32 $29.77 $29.32 $29.73 $29.62 2,738
2022-11-10 $28.93 $29.41 $28.60 $29.41 $29.30 35,967
2022-11-09 $27.99 $28.15 $27.75 $27.77 $27.67 27,367
2022-11-08 $28.30 $28.45 $28.00 $28.33 $28.23 7,623
2022-11-07 $27.92 $28.20 $27.88 $28.15 $28.04 78,930
2022-11-04 $27.80 $27.98 $27.49 $27.85 $27.85 21,508
2022-11-03 $27.67 $27.67 $27.49 $27.49 $27.49 13,337
2022-11-02 $28.46 $28.81 $27.81 $27.81 $27.81 13,042
2022-11-01 $28.73 $28.73 $28.52 $28.63 $28.63 17,632
2022-10-31 $28.85 $28.87 $28.75 $28.75 $28.75 4,440
2022-10-28 $28.50 $28.96 $28.50 $28.95 $28.95 28,563
2022-10-27 $28.50 $28.50 $28.22 $28.24 $28.24 11,918
2022-10-26 $28.57 $28.86 $28.47 $28.48 $28.48 9,093
2022-10-25 $28.43 $28.76 $28.34 $28.72 $28.72 10,440
2022-10-24 $28.05 $28.31 $27.84 $28.29 $28.29 34,317
2022-10-21 $27.35 $27.94 $27.30 $27.94 $27.94 12,712
2022-10-20 $27.73 $27.74 $27.20 $27.29 $27.29 10,621
2022-10-19 $27.44 $27.71 $27.44 $27.47 $27.47 1,530
2022-10-18 $28.18 $28.18 $27.49 $27.67 $27.67 30,012
2022-10-17 $27.14 $27.43 $27.14 $27.40 $27.40 28,348
2022-10-14 $27.69 $27.69 $26.67 $26.67 $26.67 9,506
2022-10-13 $26.22 $27.41 $26.02 $27.34 $27.34 23,322
2022-10-12 $26.79 $26.86 $26.66 $26.66 $26.66 14,151
2022-10-11 $26.94 $27.06 $26.61 $26.71 $26.71 10,399
2022-10-10 $26.82 $26.96 $26.73 $26.94 $26.94 1,841
2022-10-07 $27.44 $27.44 $27.12 $27.12 $27.12 4,314
2022-10-06 $28.27 $28.27 $27.98 $27.98 $27.98 8,076
2022-10-05 $28.07 $28.36 $27.82 $28.25 $28.25 8,078
2022-10-04 $28.17 $28.32 $28.17 $28.30 $28.30 8,165
2022-10-03 $27.21 $27.64 $26.98 $27.47 $27.47 110,043
2022-09-30 $27.35 $27.46 $26.83 $26.83 $26.83 25,506
2022-09-29 $27.71 $27.71 $27.02 $27.24 $27.24 20,693
2022-09-28 $27.41 $27.91 $27.32 $27.81 $27.81 29,483
2022-09-27 $27.69 $27.85 $27.15 $27.28 $27.28 12,926
2022-09-26 $27.87 $27.87 $27.34 $27.39 $27.39 6,535
2022-09-23 $28.05 $28.05 $27.46 $27.72 $27.60 30,012
2022-09-22 $28.40 $28.40 $28.14 $28.19 $28.19 9,287
2022-09-21 $29.04 $29.11 $28.50 $28.50 $28.50 8,755
2022-09-20 $29.04 $29.10 $28.84 $28.97 $28.97 3,265
2022-09-19 $28.92 $29.29 $28.90 $29.29 $29.29 20,755
2022-09-16 $29.00 $29.15 $28.83 $29.11 $29.11 91,088
2022-09-15 $29.68 $29.73 $29.20 $29.34 $29.34 8,972
2022-09-14 $29.63 $29.76 $29.45 $29.66 $29.66 147,327
2022-09-13 $30.43 $30.43 $29.57 $29.57 $29.57 13,629
2022-09-12 $30.97 $30.99 $30.79 $30.92 $30.92 41,318
2022-09-09 $30.41 $30.67 $30.40 $30.60 $30.60 38,875
2022-09-08 $29.62 $30.12 $29.62 $30.12 $30.12 954
2022-09-07 $29.53 $29.96 $29.46 $29.91 $29.91 20,543
2022-09-06 $29.43 $29.58 $29.30 $29.33 $29.33 13,786
2022-09-02 $30.24 $30.24 $29.49 $29.49 $29.49 7,820
2022-09-01 $29.61 $29.82 $29.34 $29.82 $29.82 5,415
2022-08-31 $30.16 $30.16 $29.74 $29.74 $29.74 49,222
2022-08-30 $30.27 $30.27 $29.89 $29.92 $29.92 2,267
2022-08-29 $30.41 $30.42 $30.20 $30.28 $30.28 6,743
2022-08-26 $31.60 $31.60 $30.52 $30.52 $30.52 8,372
2022-08-25 $31.42 $31.58 $31.27 $31.58 $31.58 4,724
2022-08-24 $30.94 $31.25 $30.94 $31.11 $31.11 11,971
2022-08-23 $31.26 $31.29 $31.05 $31.05 $31.05 8,878
2022-08-22 $31.54 $31.58 $31.11 $31.16 $31.16 15,772
2022-08-19 $32.06 $32.06 $31.84 $31.93 $31.93 6,797
2022-08-18 $32.27 $32.40 $32.24 $32.32 $32.32 31,598
2022-08-17 $32.46 $32.51 $32.19 $32.33 $32.33 16,290
2022-08-16 $32.43 $32.71 $32.42 $32.55 $32.55 22,072
2022-08-15 $32.27 $32.55 $32.27 $32.49 $32.49 5,061
2022-08-12 $32.10 $32.33 $31.90 $32.33 $32.33 11,922
2022-08-11 $32.04 $32.12 $31.78 $31.78 $31.78 25,740
2022-08-10 $31.56 $31.84 $31.56 $31.80 $31.80 137,757
2022-08-09 $31.17 $31.18 $31.05 $31.11 $31.11 14,613
2022-08-08 $31.59 $31.64 $31.23 $31.29 $31.29 17,735
2022-08-05 $31.20 $31.40 $31.14 $31.33 $31.33 13,408
2022-08-04 $31.40 $31.44 $31.34 $31.43 $31.43 21,523
2022-08-03 $31.11 $31.50 $31.11 $31.34 $31.34 12,965
2022-08-02 $30.88 $31.17 $30.78 $30.79 $30.79 9,380
2022-08-01 $31.08 $31.20 $31.01 $31.01 $31.01 4,843
2022-07-29 $31.02 $31.22 $30.89 $31.10 $31.10 14,678
2022-07-28 $30.36 $30.76 $30.36 $30.70 $30.70 7,802
2022-07-27 $29.86 $30.37 $29.86 $30.30 $30.30 7,049
2022-07-26 $29.75 $29.76 $29.48 $29.50 $29.50 4,132
2022-07-25 $29.90 $29.90 $29.72 $29.87 $29.87 5,165
2022-07-22 $30.04 $30.21 $29.76 $29.88 $29.88 4,459
2022-07-21 $30.05 $30.20 $29.89 $30.20 $30.20 7,597
2022-07-20 $29.69 $30.00 $29.63 $29.93 $29.93 6,294
2022-07-19 $29.21 $29.76 $29.21 $29.74 $29.74 11,377
2022-07-18 $29.48 $29.48 $28.83 $28.83 $28.83 45,788
2022-07-15 $28.75 $29.11 $28.75 $29.11 $29.11 7,646
2022-07-14 $28.30 $28.56 $28.15 $28.54 $28.54 13,058
2022-07-13 $28.36 $28.77 $28.25 $28.61 $28.61 14,720
2022-07-12 $29.02 $29.16 $28.65 $28.72 $28.72 14,629
2022-07-11 $29.15 $29.23 $28.98 $28.99 $28.99 19,518
2022-07-08 $29.23 $29.47 $29.16 $29.41 $29.41 6,489
2022-07-07 $29.26 $29.45 $29.09 $29.36 $29.36 9,032
2022-07-06 $29.02 $29.02 $28.74 $28.93 $28.93 8,935
2022-07-05 $28.51 $28.80 $28.17 $28.80 $28.80 3,404
2022-07-01 $28.52 $28.67 $28.19 $28.67 $28.67 23,843
2022-06-30 $28.29 $28.58 $28.15 $28.39 $28.39 28,643
2022-06-29 $28.50 $28.73 $28.49 $28.67 $28.67 6,333
2022-06-28 $29.57 $29.58 $28.59 $28.59 $28.59 29,924
2022-06-27 $29.34 $29.48 $29.22 $29.33 $29.33 78,862
2022-06-24 $28.63 $29.38 $28.63 $29.38 $29.38 31,085
2022-06-23 $28.45 $28.52 $28.18 $28.52 $28.52 129,646
2022-06-22 $27.98 $28.45 $27.97 $28.17 $28.17 12,540
2022-06-21 $27.78 $28.26 $27.78 $28.20 $28.20 15,507
2022-06-17 $27.34 $27.73 $27.34 $27.60 $27.60 6,589
2022-06-16 $27.75 $27.75 $27.20 $27.39 $27.39 22,626
2022-06-15 $28.31 $28.60 $27.99 $28.34 $28.34 8,928
2022-06-14 $27.97 $28.11 $27.72 $28.03 $28.03 476,731
2022-06-13 $28.53 $28.53 $27.95 $27.95 $27.95 78,344
2022-06-10 $29.33 $29.42 $29.15 $29.17 $29.17 23,176
2022-06-09 $30.62 $30.68 $30.05 $30.05 $30.05 2,135
2022-06-08 $31.19 $31.19 $30.80 $30.82 $30.74 7,544
2022-06-07 $30.91 $31.17 $30.91 $31.17 $31.09 2,591
2022-06-06 $31.31 $31.31 $30.83 $30.85 $30.77 2,385
2022-06-03 $30.92 $31.02 $30.81 $30.83 $30.75 11,904
2022-06-02 $30.66 $31.36 $30.63 $31.36 $31.28 19,121
2022-06-01 $31.36 $31.36 $30.61 $30.83 $30.75 13,426
2022-05-31 $31.28 $31.29 $30.81 $31.04 $30.96 18,588
2022-05-27 $30.91 $31.12 $30.87 $31.12 $31.04 15,176
2022-05-26 $30.11 $30.46 $30.11 $30.33 $30.25 19,990
2022-05-25 $29.56 $29.84 $29.55 $29.73 $29.65 15,562
2022-05-24 $29.49 $29.53 $28.99 $29.40 $29.33 54,227
2022-05-23 $29.51 $29.85 $29.33 $29.74 $29.66 18,242
2022-05-20 $29.71 $29.71 $28.46 $29.20 $29.12 29,288
2022-05-19 $29.38 $29.55 $29.11 $29.27 $29.19 25,686
2022-05-18 $30.33 $30.33 $29.37 $29.45 $29.37 21,536
2022-05-17 $30.50 $30.63 $30.23 $30.63 $30.55 19,253
2022-05-16 $30.28 $30.32 $29.91 $29.99 $29.91 18,152
2022-05-13 $29.63 $30.27 $29.63 $30.09 $30.01 20,077
2022-05-12 $29.29 $29.60 $29.06 $29.54 $29.46 25,255
2022-05-11 $29.87 $30.25 $29.47 $29.47 $29.39 10,169
2022-05-10 $30.41 $30.41 $29.86 $30.04 $29.97 20,600
2022-05-09 $30.31 $30.52 $29.84 $29.97 $29.89 18,932
2022-05-06 $30.97 $31.12 $30.57 $30.94 $30.86 9,278
2022-05-05 $32.24 $32.24 $31.01 $31.23 $31.15 12,228
2022-05-04 $31.69 $32.44 $31.22 $32.44 $32.36 6,670
2022-05-03 $31.59 $31.62 $31.34 $31.45 $31.37 45,236
2022-05-02 $31.29 $31.31 $30.67 $31.31 $31.23 13,124
2022-04-29 $32.22 $32.22 $31.09 $31.09 $31.01 7,395
2022-04-28 $31.85 $32.50 $31.81 $32.30 $32.22 3,906
2022-04-27 $31.69 $31.92 $31.55 $31.55 $31.47 10,032
2022-04-26 $32.20 $32.20 $31.49 $31.49 $31.41 31,225
2022-04-25 $32.21 $32.41 $31.72 $32.40 $32.32 12,066
2022-04-22 $33.14 $33.15 $32.19 $32.19 $32.11 52,139
2022-04-21 $34.13 $34.13 $32.98 $33.15 $33.06 9,616
2022-04-20 $33.75 $33.83 $33.52 $33.58 $33.49 16,392
2022-04-19 $33.11 $33.70 $33.11 $33.65 $33.56 5,536
2022-04-18 $33.09 $33.23 $32.94 $32.99 $32.91 34,308
2022-04-14 $33.64 $33.64 $33.07 $33.07 $32.99 26,992
2022-04-13 $33.21 $33.58 $33.18 $33.53 $33.44 55,886
2022-04-12 $33.68 $33.80 $33.08 $33.16 $33.07 19,002
2022-04-11 $33.70 $33.71 $33.29 $33.29 $33.20 8,909
2022-04-08 $34.05 $34.16 $33.82 $33.86 $33.77 8,252
2022-04-07 $33.83 $34.19 $33.83 $34.03 $33.94 10,659
2022-04-06 $33.99 $34.02 $33.74 $33.89 $33.80 5,479
2022-04-05 $34.58 $34.82 $34.28 $34.29 $34.20 27,527
2022-04-04 $34.39 $34.76 $34.39 $34.76 $34.67 2,319
2022-04-01 $34.47 $34.47 $34.20 $34.43 $34.34 6,821
2022-03-31 $34.88 $34.92 $34.37 $34.37 $34.28 64,768
2022-03-30 $35.07 $35.10 $34.87 $34.93 $34.84 9,887
2022-03-29 $34.87 $35.16 $34.87 $35.13 $35.04 9,947
2022-03-28 $34.46 $34.69 $34.30 $34.67 $34.58 22,379
2022-03-25 $34.34 $34.48 $34.18 $34.37 $34.28 155,818
2022-03-24 $34.04 $34.31 $33.85 $34.31 $34.22 4,484
2022-03-23 $34.31 $34.31 $33.85 $33.85 $33.63 8,557
2022-03-22 $34.17 $34.34 $34.04 $34.30 $34.08 6,449
2022-03-21 $33.92 $34.07 $33.68 $33.98 $33.76 18,793
2022-03-18 $33.66 $34.00 $33.39 $33.96 $33.74 15,689
2022-03-17 $33.02 $33.50 $32.95 $33.50 $33.29 11,020
2022-03-16 $32.68 $33.12 $32.45 $33.11 $32.90 10,955
2022-03-15 $31.94 $32.39 $31.81 $32.33 $32.12 14,351
2022-03-14 $32.09 $32.14 $31.50 $31.55 $31.35 17,576
2022-03-11 $32.45 $32.47 $31.78 $31.78 $31.58 45,331
2022-03-10 $32.22 $32.25 $31.90 $32.23 $32.02 15,440
2022-03-09 $32.28 $32.59 $32.28 $32.40 $32.19 14,650
2022-03-08 $31.71 $32.10 $31.45 $31.52 $31.32 16,935
2022-03-07 $32.80 $32.80 $31.77 $31.80 $31.60 16,150
2022-03-04 $32.68 $32.91 $32.52 $32.80 $32.59 10,096
2022-03-03 $33.76 $33.76 $33.10 $33.14 $32.93 5,610
2022-03-02 $33.36 $33.46 $33.31 $33.39 $33.18 12,351
2022-03-01 $33.39 $33.39 $32.55 $32.68 $32.47 26,910
2022-02-28 $33.13 $33.39 $32.85 $33.35 $33.14 31,880
2022-02-25 $32.98 $33.41 $32.71 $33.41 $33.19 145,153
2022-02-24 $31.37 $32.72 $31.08 $32.72 $32.52 36,591
2022-02-23 $33.02 $33.07 $32.15 $32.22 $32.01 6,082
2022-02-22 $32.95 $33.17 $32.56 $32.81 $32.60 16,829
2022-02-18 $33.51 $33.51 $32.99 $33.17 $32.96 27,102
2022-02-17 $33.76 $33.76 $33.39 $33.40 $33.19 8,578
2022-02-16 $34.11 $34.19 $33.83 $34.19 $33.97 15,225
2022-02-15 $34.10 $34.19 $33.95 $34.19 $33.97 3,949
2022-02-14 $33.42 $33.65 $33.29 $33.60 $33.38 42,749
2022-02-11 $34.26 $34.40 $33.63 $33.63 $33.41 7,045
2022-02-10 $34.44 $34.99 $34.23 $34.45 $34.23 14,112
2022-02-09 $34.84 $35.10 $34.84 $35.10 $34.88 4,635,573
2022-02-08 $34.16 $34.56 $34.07 $34.56 $34.34 3,019,313
2022-02-07 $34.26 $34.49 $34.12 $34.19 $33.97 2,503,404
2022-02-04 $34.34 $34.63 $33.98 $34.41 $34.19 15,131
2022-02-03 $34.65 $34.67 $34.12 $34.20 $33.98 8,525
2022-02-02 $34.83 $35.12 $34.77 $35.12 $34.90 15,143
2022-02-01 $34.76 $34.77 $34.30 $34.77 $34.55 18,572
2022-01-31 $33.66 $34.57 $33.66 $34.57 $34.35 38,220
2022-01-28 $33.27 $33.87 $32.73 $33.87 $33.65 3,017,790
2022-01-27 $33.34 $33.53 $32.91 $33.08 $32.87 5,299
2022-01-26 $33.95 $33.95 $33.23 $33.23 $33.02 14,945
2022-01-25 $33.40 $33.61 $32.95 $33.25 $33.04 27,386
2022-01-24 $33.59 $33.67 $32.22 $33.67 $33.45 1,576,366
2022-01-21 $34.10 $34.29 $33.60 $33.67 $33.45 27,433
2022-01-20 $34.67 $35.15 $34.23 $34.30 $34.08 7,754
2022-01-19 $35.04 $35.24 $34.64 $34.68 $34.46 26,160
2022-01-18 $35.46 $35.46 $34.97 $35.04 $34.82 33,024
2022-01-14 $35.49 $35.73 $35.38 $35.73 $35.50 21,184
2022-01-13 $36.51 $36.51 $35.68 $35.74 $35.51 5,379
2022-01-12 $36.46 $36.46 $36.22 $36.29 $36.06 8,961
2022-01-11 $35.96 $36.17 $35.70 $36.17 $35.94 13,200
2022-01-10 $35.73 $35.86 $35.22 $35.86 $35.63 33,927
2022-01-07 $36.04 $36.18 $35.81 $35.90 $35.67 5,623
2022-01-06 $36.18 $36.25 $36.00 $36.02 $35.79 20,285
2022-01-05 $37.00 $37.00 $36.16 $36.16 $35.93 17,006
2022-01-04 $37.22 $37.22 $36.75 $36.93 $36.69 11,595
2022-01-03 $37.03 $37.03 $36.78 $36.94 $36.70 216,592
2021-12-31 $37.00 $37.00 $36.73 $36.73 $36.49 16,595
2021-12-30 $37.14 $37.14 $36.83 $36.85 $36.61 16,121
2021-12-29 $36.91 $37.03 $36.90 $37.02 $36.78 72,508
2021-12-28 $37.16 $37.16 $36.91 $36.91 $36.67 6,401
2021-12-27 $36.70 $36.95 $36.68 $36.95 $36.71 43,578
2021-12-23 $36.25 $36.53 $36.25 $36.51 $36.27 187,869
2021-12-22 $35.97 $36.22 $35.97 $36.22 $35.98 11,311
2021-12-21 $35.65 $35.87 $35.36 $35.84 $35.61 2,943
2021-12-20 $35.36 $35.36 $34.97 $35.22 $34.99 43,343
2021-12-17 $35.54 $35.93 $35.48 $35.56 $35.33 112,830
2021-12-16 $36.44 $36.44 $35.82 $35.96 $35.73 12,202
2021-12-15 $35.65 $36.27 $35.54 $36.27 $36.03 46,472
2021-12-14 $35.84 $35.92 $35.53 $35.72 $35.48 4,520
2021-12-13 $36.12 $36.17 $36.05 $36.05 $35.82 6,934
2021-12-10 $36.41 $36.42 $36.15 $36.41 $36.09 14,567
2021-12-09 $36.37 $36.37 $36.08 $36.10 $35.78 4,185
2021-12-08 $36.21 $36.33 $36.11 $36.33 $36.00 2,767
2021-12-07 $35.76 $36.21 $35.76 $36.17 $35.85 11,233
2021-12-06 $35.36 $35.50 $35.02 $35.47 $35.15 14,310
2021-12-03 $35.69 $35.69 $34.75 $35.02 $34.71 8,418
2021-12-02 $35.05 $35.54 $35.05 $35.34 $35.03 1,732,799
2021-12-01 $35.84 $35.85 $34.80 $34.84 $34.53 25,982
2021-11-30 $35.75 $35.79 $35.29 $35.33 $35.02 39,200
2021-11-29 $36.04 $36.08 $35.75 $36.03 $35.71 14,103
2021-11-26 $35.96 $35.96 $35.50 $35.51 $35.19 6,508
2021-11-24 $36.03 $36.29 $36.03 $36.29 $35.97 2,042
2021-11-23 $36.15 $36.25 $35.95 $36.17 $35.85 6,270
2021-11-22 $36.60 $36.60 $36.24 $36.24 $35.91 9,053
2021-11-19 $36.51 $36.51 $36.30 $36.37 $36.04 21,112
2021-11-18 $36.24 $36.35 $36.14 $36.35 $36.03 5,467
2021-11-17 $36.30 $36.30 $36.18 $36.18 $35.86 13,319
2021-11-16 $36.00 $36.32 $36.00 $36.30 $35.98 2,697
2021-11-15 $36.19 $36.19 $36.02 $36.05 $35.73 4,105
2021-11-12 $36.04 $36.08 $35.85 $36.08 $35.76 16,726
2021-11-11 $35.80 $35.85 $35.80 $35.82 $35.50 1,350
2021-11-10 $36.06 $36.06 $35.68 $35.81 $35.50 7,587
2021-11-09 $36.26 $36.26 $36.00 $36.08 $35.76 26,317
2021-11-08 $36.40 $36.40 $36.22 $36.22 $35.90 6,036
2021-11-05 $36.36 $36.36 $36.05 $36.17 $35.85 9,677
2021-11-04 $36.00 $36.04 $35.98 $36.03 $35.72 43,267
2021-11-03 $35.65 $35.89 $35.60 $35.89 $35.57 10,080
2021-11-02 $35.64 $35.66 $35.54 $35.62 $35.31 2,103
2021-11-01 $35.65 $35.65 $35.40 $35.48 $35.17 11,003
2021-10-29 $35.28 $35.46 $35.16 $35.46 $35.15 7,229
2021-10-28 $35.27 $35.34 $35.27 $35.34 $35.02 5,170
2021-10-27 $35.12 $35.26 $35.00 $35.00 $34.69 5,287
2021-10-26 $35.26 $35.30 $35.12 $35.20 $34.89 21,673
2021-10-25 $34.95 $35.07 $34.87 $35.03 $34.72 106,174
2021-10-22 $34.98 $34.98 $34.77 $34.91 $34.60 13,466
2021-10-21 $34.82 $34.91 $34.82 $34.91 $34.60 2,760
2021-10-20 $34.68 $34.85 $34.68 $34.77 $34.46 11,633
2021-10-19 $34.59 $34.69 $34.59 $34.66 $34.35 4,272
2021-10-18 $34.31 $34.46 $34.19 $34.43 $34.13 4,509
2021-10-15 $34.23 $34.34 $34.23 $34.34 $34.04 10,497
2021-10-14 $33.96 $34.04 $33.95 $34.04 $33.74 4,798
2021-10-13 $33.45 $33.45 $33.31 $33.45 $33.15 6,287
2021-10-12 $33.41 $33.41 $33.36 $33.39 $33.09 2,424
2021-10-11 $33.73 $33.83 $33.46 $33.46 $33.16 4,015
2021-10-08 $33.85 $33.85 $33.66 $33.66 $33.37 2,088
2021-10-07 $33.58 $34.01 $33.58 $33.74 $33.44 15,060
2021-10-06 $33.08 $33.45 $33.05 $33.45 $33.15 19,096
2021-10-05 $33.02 $33.52 $33.02 $33.34 $33.05 3,071,213
2021-10-04 $33.40 $33.40 $32.82 $32.93 $32.64 2,339
2021-10-01 $33.13 $33.57 $33.02 $33.45 $33.15 68,386
2021-09-30 $33.55 $33.57 $33.11 $33.11 $32.82 91,364
2021-09-29 $33.52 $33.60 $33.40 $33.40 $33.11 5,481
2021-09-28 $34.15 $34.15 $33.37 $33.37 $33.07 24,166
2021-09-27 $34.24 $34.24 $34.06 $34.09 $33.79 4,731
2021-09-24 $34.17 $34.24 $34.12 $34.24 $33.93 2,362
2021-09-23 $34.07 $34.40 $34.07 $34.29 $33.89 4,509
2021-09-22 $33.69 $33.99 $33.69 $33.88 $33.49 5,907
2021-09-21 $33.76 $33.79 $33.61 $33.61 $33.22 4,124
2021-09-20 $33.79 $33.79 $33.26 $33.58 $33.19 9,960
2021-09-17 $34.42 $34.42 $34.13 $34.19 $33.79 12,598
2021-09-16 $34.44 $34.50 $34.31 $34.50 $34.11 1,979
2021-09-15 $34.32 $34.56 $34.32 $34.53 $34.13 2,009
2021-09-14 $34.44 $34.44 $34.24 $34.26 $33.86 4,978
2021-09-13 $34.55 $34.55 $34.34 $34.40 $34.00 9,165
2021-09-10 $34.79 $34.79 $34.37 $34.37 $33.98 3,131
2021-09-09 $34.77 $34.77 $34.65 $34.65 $34.25 2,719
2021-09-08 $34.94 $34.94 $34.72 $34.80 $34.39 4,357
2021-09-07 $35.07 $35.07 $34.84 $34.85 $34.45 4,430
2021-09-03 $34.94 $34.99 $34.94 $34.95 $34.54 987
2021-09-02 $35.04 $35.04 $34.93 $34.93 $34.52 5,015
2021-09-01 $34.93 $34.99 $34.88 $34.88 $34.47 12,970
2021-08-31 $34.91 $34.92 $34.88 $34.89 $34.48 22,978
2021-08-30 $34.90 $34.90 $34.90 $34.90 $34.49 317
2021-08-27 $34.63 $34.76 $34.63 $34.71 $34.30 4,836
2021-08-26 $34.57 $34.59 $34.41 $34.41 $34.01 15,516
2021-08-25 $34.57 $34.66 $34.57 $34.62 $34.22 1,300
2021-08-24 $34.66 $34.66 $34.51 $34.52 $34.12 3,783
2021-08-23 $34.38 $34.55 $34.38 $34.49 $34.09 499,432
2021-08-20 $34.07 $34.19 $33.97 $34.18 $33.78 4,137
2021-08-19 $33.83 $33.86 $33.83 $33.86 $33.47 755
2021-08-18 $34.20 $34.20 $33.80 $33.83 $33.44 3,255
2021-08-17 $34.35 $34.35 $34.01 $34.15 $33.75 4,770
2021-08-16 $34.32 $34.41 $34.11 $34.41 $34.01 2,982
2021-08-13 $34.31 $34.31 $34.29 $34.29 $33.89 4,343
2021-08-12 $34.14 $34.26 $34.10 $34.24 $33.84 6,156
2021-08-11 $34.25 $34.25 $34.05 $34.11 $33.72 2,439
2021-08-10 $34.03 $34.12 $34.03 $34.04 $33.64 9,034
2021-08-09 $34.04 $34.06 $34.02 $34.03 $33.63 3,473
2021-08-06 $34.08 $34.09 $34.03 $34.04 $33.65 8,674
2021-08-05 $33.93 $33.98 $33.92 $33.98 $33.59 1,937
2021-08-04 $33.88 $33.91 $33.83 $33.83 $33.44 10,246
2021-08-03 $33.73 $33.93 $33.61 $33.93 $33.54 2,595
2021-08-02 $33.93 $33.93 $33.69 $33.69 $33.30 6,103
2021-07-30 $33.74 $33.83 $33.74 $33.75 $33.35 2,302
2021-07-29 $34.17 $34.17 $33.93 $33.93 $33.54 4,312
2021-07-28 $33.75 $33.88 $33.72 $33.78 $33.39 4,077
2021-07-27 $33.77 $33.89 $33.56 $33.79 $33.39 18,264
2021-07-26 $33.89 $33.99 $33.87 $33.98 $33.59 5,769
2021-07-23 $33.71 $33.92 $33.71 $33.92 $33.52 644
2021-07-22 $33.50 $33.55 $33.44 $33.55 $33.16 1,420
2021-07-21 $33.44 $33.46 $33.29 $33.46 $33.07 28,172
2021-07-20 $32.87 $33.29 $32.87 $33.25 $32.86 13,306
2021-07-19 $32.96 $32.96 $32.54 $32.68 $32.30 11,343
2021-07-16 $33.60 $33.60 $33.26 $33.26 $32.87 35,090
2021-07-15 $33.44 $33.55 $33.36 $33.46 $33.07 4,087
2021-07-14 $33.72 $33.72 $33.58 $33.59 $33.20 2,141
2021-07-13 $33.65 $33.73 $33.53 $33.53 $33.14 4,870
2021-07-12 $33.65 $33.65 $33.56 $33.64 $33.25 1,369
2021-07-09 $33.38 $33.52 $33.31 $33.52 $33.13 1,283
2021-07-08 $33.09 $33.21 $32.98 $33.12 $32.73 5,086
2021-07-07 $33.52 $33.52 $33.33 $33.44 $33.05 5,651
2021-07-06 $33.49 $33.49 $33.16 $33.31 $32.93 8,432
2021-07-02 $33.30 $33.35 $33.21 $33.35 $32.97 4,610
2021-07-01 $32.91 $33.09 $32.91 $33.05 $32.67 15,675
2021-06-30 $32.99 $32.99 $32.88 $32.94 $32.56 1,736
2021-06-29 $33.00 $33.00 $32.90 $32.90 $32.52 2,894
2021-06-28 $32.78 $32.85 $32.74 $32.85 $32.47 9,223
2021-06-25 $32.72 $32.77 $32.71 $32.75 $32.37 7,105
2021-06-24 $32.68 $32.70 $32.64 $32.64 $32.26 4,032
2021-06-23 $32.60 $32.62 $32.46 $32.46 $32.08 7,914
2021-06-22 $32.40 $32.49 $32.27 $32.49 $32.12 44,597
2021-06-21 $31.99 $32.30 $31.99 $32.30 $31.93 11,713
2021-06-18 $32.35 $32.35 $31.93 $31.93 $31.56 4,561
2021-06-17 $32.30 $32.37 $32.29 $32.30 $31.93 3,863
2021-06-16 $32.43 $32.43 $32.15 $32.26 $31.89 8,357
2021-06-15 $32.97 $32.97 $32.41 $32.41 $32.03 6,875
2021-06-14 $32.50 $32.50 $32.36 $32.47 $32.10 7,850
2021-06-11 $32.34 $32.41 $32.34 $32.41 $32.03 579
2021-06-10 $32.32 $32.40 $32.25 $32.34 $31.97 23,576
2021-06-09 $32.82 $32.82 $32.27 $32.27 $31.83 2,170
2021-06-08 $32.31 $32.35 $32.28 $32.32 $31.88 4,245
2021-06-07 $32.25 $32.31 $32.24 $32.31 $31.87 26,740
2021-06-04 $32.27 $32.33 $32.25 $32.33 $31.89 1,556
2021-06-03 $31.96 $32.10 $31.96 $32.03 $31.59 2,013
2021-06-02 $32.35 $32.35 $32.08 $32.14 $31.70 12,743
2021-06-01 $32.80 $32.80 $32.11 $32.11 $31.67 10,593
2021-05-28 $32.16 $32.16 $32.16 $32.16 $31.73 193
2021-05-27 $32.19 $32.19 $32.09 $32.14 $31.70 6,933
2021-05-26 $32.38 $32.38 $32.03 $32.07 $31.64 2,410
2021-05-25 $32.20 $32.20 $32.02 $32.02 $31.58 471
2021-05-24 $32.13 $32.18 $32.09 $32.09 $31.65 9,029
2021-05-21 $32.16 $32.16 $31.75 $31.75 $31.32 2,728
2021-05-20 $31.73 $31.86 $31.64 $31.79 $31.36 2,137
2021-05-19 $31.11 $31.37 $31.10 $31.37 $30.94 5,523
2021-05-18 $31.75 $31.79 $31.53 $31.53 $31.11 3,258
2021-05-17 $31.90 $31.90 $31.64 $31.75 $31.32 5,827
2021-05-14 $31.95 $31.95 $31.65 $31.90 $31.46 1,123
2021-05-13 $31.18 $31.55 $31.18 $31.42 $30.99 7,818
2021-05-12 $31.42 $31.42 $30.99 $30.99 $30.57 4,133
2021-05-11 $31.64 $31.68 $31.46 $31.68 $31.25 3,506
2021-05-10 $32.78 $32.78 $31.98 $31.98 $31.55 7,537
2021-05-07 $32.32 $32.36 $32.29 $32.34 $31.90 9,788
2021-05-06 $31.80 $32.07 $31.76 $32.07 $31.63 21,679
2021-05-05 $31.88 $31.93 $31.82 $31.82 $31.39 238
2021-05-04 $32.42 $32.42 $31.66 $31.79 $31.36 1,620
2021-05-03 $32.38 $32.38 $32.04 $32.04 $31.61 11,141
2021-04-30 $32.01 $32.06 $31.97 $31.99 $31.56 11,340
2021-04-29 $32.74 $32.74 $32.12 $32.21 $31.78 1,896
2021-04-28 $32.12 $32.12 $32.03 $32.03 $31.59 2,673
2021-04-27 $32.03 $32.08 $32.03 $32.08 $31.65 1,260
2021-04-26 $32.09 $32.10 $32.07 $32.07 $31.63 1,059
2021-04-23 $31.81 $32.07 $31.81 $32.01 $31.58 1,276
2021-04-22 $32.26 $32.26 $31.60 $31.65 $31.22 6,913
2021-04-21 $31.87 $31.93 $31.71 $31.93 $31.50 7,891
2021-04-20 $31.61 $31.66 $31.57 $31.64 $31.21 9,080
2021-04-19 $32.21 $32.21 $31.80 $31.89 $31.46 7,362
2021-04-16 $32.52 $32.52 $31.98 $32.03 $31.59 13,520
2021-04-15 $32.16 $32.16 $31.80 $31.91 $31.47 4,296
2021-04-14 $31.74 $31.74 $31.53 $31.53 $31.10 5,479
2021-04-13 $31.64 $31.76 $31.63 $31.69 $31.26 1,106,737
2021-04-12 $31.47 $31.62 $31.47 $31.59 $31.16 4,177
2021-04-09 $31.17 $31.61 $31.17 $31.61 $31.18 7,888
2021-04-08 $31.11 $31.35 $31.11 $31.35 $30.92 9,860
2021-04-07 $30.83 $31.19 $30.83 $31.19 $30.77 6,968
2021-04-06 $30.87 $31.17 $30.87 $31.14 $30.72 2,206
2021-04-05 $31.28 $31.28 $30.97 $31.17 $30.75 3,438
2021-04-01 $30.50 $30.66 $30.50 $30.65 $30.24 15,961
2021-03-31 $30.31 $30.46 $30.31 $30.36 $29.95 2,466
2021-03-30 $29.93 $30.19 $29.93 $30.10 $29.69 4,530
2021-03-29 $30.27 $30.27 $30.06 $30.27 $29.86 9,446
2021-03-26 $29.98 $30.22 $29.87 $30.22 $29.81 2,316
2021-03-25 $29.55 $29.80 $29.38 $29.80 $29.39 3,163
2021-03-24 $30.08 $30.08 $29.72 $29.72 $29.27 12,336
2021-03-23 $30.20 $30.20 $29.86 $29.88 $29.42 5,935
2021-03-22 $30.20 $30.20 $29.92 $30.10 $29.64 3,046
2021-03-19 $30.00 $30.00 $29.79 $29.87 $29.42 3,911
2021-03-18 $30.17 $30.21 $29.91 $29.91 $29.46 15,077
2021-03-17 $30.11 $30.28 $30.05 $30.28 $29.82 605
2021-03-16 $30.25 $30.34 $30.18 $30.24 $29.79 7,558
2021-03-15 $30.25 $30.25 $29.97 $30.21 $29.75 4,630
2021-03-12 $29.98 $30.03 $29.86 $30.03 $29.57 6,137
2021-03-11 $30.55 $30.55 $29.92 $30.02 $29.57 8,901
2021-03-10 $29.95 $29.95 $29.71 $29.71 $29.26 3,082
2021-03-09 $29.70 $29.77 $29.49 $29.57 $29.12 14,866
2021-03-08 $29.96 $29.96 $29.21 $29.21 $28.77 4,203
2021-03-05 $29.28 $29.35 $28.63 $29.35 $28.90 1,977
2021-03-04 $29.10 $29.10 $28.49 $28.72 $28.28 1,821
2021-03-03 $29.47 $29.49 $29.19 $29.19 $28.75 1,922
2021-03-02 $30.29 $30.29 $29.60 $29.60 $29.15 2,644
2021-03-01 $29.90 $29.90 $29.53 $29.78 $29.33 25,351
2021-02-26 $29.73 $29.73 $29.19 $29.22 $28.78 13,492
2021-02-25 $29.70 $29.70 $29.13 $29.23 $28.79 4,786
2021-02-24 $29.49 $29.94 $29.49 $29.94 $29.48 5,896
2021-02-23 $29.48 $29.72 $29.28 $29.66 $29.21 678,697
2021-02-22 $30.18 $30.18 $29.62 $29.62 $29.17 4,217
2021-02-19 $29.96 $29.96 $29.81 $29.81 $29.35 3,535
2021-02-18 $30.26 $30.26 $29.73 $29.88 $29.43 4,497
2021-02-17 $29.89 $30.00 $29.81 $30.00 $29.54 4,768
2021-02-16 $30.51 $30.51 $30.00 $30.03 $29.57 8,920
2021-02-12 $29.92 $30.06 $29.92 $30.06 $29.61 1,388
2021-02-11 $30.38 $30.38 $29.79 $29.88 $29.43 3,435
2021-02-10 $29.98 $29.99 $29.74 $29.80 $29.35 16,708
2021-02-09 $29.79 $29.87 $29.78 $29.82 $29.37 13,986
2021-02-08 $30.23 $30.23 $29.68 $29.79 $29.34 7,043
2021-02-05 $30.13 $30.13 $29.62 $29.62 $29.17 4,410
2021-02-04 $29.35 $29.48 $29.35 $29.48 $29.04 5,444
2021-02-03 $29.40 $29.40 $29.21 $29.22 $28.78 4,275
2021-02-02 $29.23 $29.29 $29.21 $29.21 $28.76 2,897
2021-02-01 $28.97 $28.97 $28.48 $28.83 $28.39 30,017
2021-01-29 $28.67 $28.67 $28.39 $28.41 $27.98 2,217
2021-01-28 $28.94 $29.09 $28.87 $28.87 $28.43 3,186
2021-01-27 $29.00 $29.00 $28.49 $28.54 $28.10 9,213
2021-01-26 $29.91 $29.91 $29.31 $29.31 $28.86 5,969
2021-01-25 $29.30 $29.37 $29.29 $29.35 $28.91 988
2021-01-22 $29.50 $29.50 $29.23 $29.32 $28.88 6,897
2021-01-21 $29.50 $29.50 $29.29 $29.39 $28.95 4,443
2021-01-20 $29.48 $29.48 $29.06 $29.33 $28.89 16,088
2021-01-19 $28.76 $28.88 $28.76 $28.88 $28.45 2,719
2021-01-15 $28.70 $28.76 $28.63 $28.65 $28.21 3,332
2021-01-14 $29.02 $29.03 $28.81 $28.81 $28.37 6,841
2021-01-13 $28.95 $29.02 $28.94 $28.98 $28.54 10,551
2021-01-12 $29.18 $29.18 $28.76 $28.91 $28.48 5,575
2021-01-11 $29.40 $29.40 $28.92 $28.92 $28.49 6,102
2021-01-08 $29.06 $29.09 $28.84 $29.09 $28.65 1,694
2021-01-07 $28.82 $28.99 $28.82 $28.99 $28.55 9,783
2021-01-06 $28.70 $28.70 $28.53 $28.53 $28.10 425
2021-01-05 $28.71 $28.71 $28.25 $28.41 $27.98 1,337
2021-01-04 $29.25 $29.25 $28.17 $28.23 $27.80 1,617
2020-12-31 $28.49 $28.68 $28.48 $28.68 $28.25 878
2020-12-30 $29.03 $29.03 $28.52 $28.52 $28.09 3,785
2020-12-29 $28.64 $28.64 $28.49 $28.49 $28.06 3,065
2020-12-28 $28.66 $28.68 $28.52 $28.56 $28.13 3,485
2020-12-24 $28.28 $28.28 $28.28 $28.28 $27.86 3
2020-12-23 $28.24 $28.24 $28.24 $28.24 $27.81 6
2020-12-22 $28.73 $28.73 $28.16 $28.18 $27.76 4,191
2020-12-21 $28.10 $28.19 $27.77 $28.19 $27.76 1,527
2020-12-18 $28.32 $28.32 $28.16 $28.30 $27.88 1,375
2020-12-17 $28.37 $28.37 $28.37 $28.37 $27.94 31
2020-12-16 $28.20 $28.27 $28.17 $28.22 $27.80 1,107
2020-12-15 $27.95 $28.14 $27.91 $28.12 $27.70 1,716
2020-12-14 $28.14 $28.15 $27.82 $27.82 $27.40 5,973
2020-12-11 $28.38 $28.38 $27.77 $27.94 $27.43 2,149
2020-12-10 $28.04 $28.04 $27.95 $28.02 $27.50 3,218
2020-12-09 $28.29 $28.29 $28.05 $28.08 $27.56 1,844
2020-12-08 $28.25 $28.29 $28.25 $28.29 $27.77 121
2020-12-07 $28.21 $28.21 $28.16 $28.21 $27.70 1,491
2020-12-04 $28.22 $28.25 $28.22 $28.25 $27.73 1,108
2020-12-03 $28.08 $28.16 $27.99 $27.99 $27.48 33,217
2020-12-02 $28.00 $28.08 $28.00 $28.08 $27.57 878
2020-12-01 $28.03 $28.09 $28.01 $28.04 $27.53 1,348
2020-11-30 $27.28 $27.70 $27.28 $27.68 $27.17 1,066
2020-11-27 $27.84 $27.84 $27.78 $27.78 $27.27 901
2020-11-25 $27.68 $27.70 $27.65 $27.70 $27.19 3,106
2020-11-24 $27.46 $27.75 $27.46 $27.73 $27.22 1,019
2020-11-23 $27.18 $27.31 $27.14 $27.29 $26.79 3,304
2020-11-20 $27.36 $27.36 $27.21 $27.21 $26.71 4,956
2020-11-19 $27.21 $27.37 $27.21 $27.37 $26.87 1,173
2020-11-18 $27.59 $27.59 $27.31 $27.31 $26.81 738
2020-11-17 $27.61 $27.65 $27.57 $27.58 $27.08 846
2020-11-16 $27.65 $27.72 $27.58 $27.64 $27.14 8,623
2020-11-13 $27.34 $27.42 $27.34 $27.42 $26.92 838
2020-11-12 $27.40 $27.40 $27.05 $27.05 $26.55 1,532
2020-11-11 $27.25 $27.38 $27.25 $27.32 $26.82 803
2020-11-10 $27.06 $27.12 $27.00 $27.09 $26.59 1,664
2020-11-09 $28.42 $28.46 $27.24 $27.24 $26.74 3,587
2020-11-06 $26.90 $26.97 $26.90 $26.97 $26.48 1,106
2020-11-05 $27.04 $27.04 $26.97 $26.97 $26.48 3,141
2020-11-04 $25.73 $26.60 $25.73 $26.42 $25.94 10,778
2020-11-03 $25.84 $25.84 $25.84 $25.84 $25.37 127
2020-11-02 $25.23 $25.29 $25.09 $25.29 $24.83 1,139
2020-10-30 $25.34 $25.34 $24.92 $24.96 $24.51 2,331
2020-10-29 $25.32 $25.54 $25.32 $25.44 $24.98 547
2020-10-28 $25.27 $25.27 $25.07 $25.07 $24.62 657
2020-10-27 $26.00 $26.00 $26.00 $26.00 $25.52 22
2020-10-26 $25.81 $26.00 $25.81 $26.00 $25.53 1,080
2020-10-23 $26.40 $26.52 $26.40 $26.52 $26.03 821
2020-10-22 $26.41 $26.42 $26.41 $26.42 $25.94 831
2020-10-21 $26.35 $26.35 $26.35 $26.35 $25.87 1
2020-10-20 $26.46 $26.46 $26.39 $26.39 $25.91 1,010
2020-10-19 $26.63 $26.63 $26.20 $26.20 $25.72 176
2020-10-16 $26.87 $26.90 $26.68 $26.68 $26.19 1,739
2020-10-15 $26.47 $26.70 $26.47 $26.65 $26.16 2,351
2020-10-14 $26.73 $26.73 $26.73 $26.73 $26.24 92
2020-10-13 $27.05 $27.05 $26.92 $26.92 $26.43 1,434
2020-10-12 $26.73 $27.06 $26.73 $27.06 $26.56 477
2020-10-09 $26.59 $26.59 $26.54 $26.56 $26.07 813
2020-10-08 $26.32 $26.32 $26.32 $26.32 $25.84 453
2020-10-07 $26.15 $26.15 $26.15 $26.15 $25.67 14
2020-10-06 $26.06 $26.06 $25.65 $25.70 $25.23 5,413
2020-10-05 $26.05 $26.05 $26.05 $26.05 $25.57 29
2020-10-02 $25.70 $25.70 $25.61 $25.61 $25.14 825
2020-10-01 $25.89 $25.89 $25.86 $25.86 $25.38 169
2020-09-30 $25.76 $25.76 $25.76 $25.76 $25.29 170
2020-09-29 $25.58 $25.58 $25.51 $25.51 $25.04 170
2020-09-28 $25.58 $25.58 $25.58 $25.58 $25.11 149
2020-09-25 $25.19 $25.19 $25.19 $25.19 $24.73 154
2020-09-24 $24.78 $24.78 $24.78 $24.78 $24.32 4

iShares ESG Screened S&P 500 ETF (XVV) News Headlines

Recent iShares ESG Screened S&P 500 ETF (XVV) News
Similar Companies to iShares ESG Screened S&P 500 ETF (XVV) 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.