iShares ESG Advanced Total USD Bond Market ETF (EUSB) Stock

Data as of May 2, 2025

$43.18 ($-0.21) -0.48%

iShares ESG Advanced Total USD Bond Market ETF - Daily Information

Click for more stock information on iShares ESG Advanced Total USD Bond Market ETF.

Daily Information	Data
Date	May 2, 2025
Open	$43.32
Previous Close	$43.18
High	$43.41
Low	$43.11
Adjusted Open	$43.32
Previous Adjusted Close	$43.18
Adjusted High	$43.41
Adjusted Low	$43.11

About iShares ESG Advanced Total USD Bond Market ETF (EUSB)

The Fund seeks to track the investments results of the Bloomberg Barclays MSCI US Universal Choice ESG Screened Index (the “Underlying Index”), which has been developed by Bloomberg Barclays Capital Inc. (the “Index Provider” or “Bloomberg Barclays”) with environmental, social and governance (“ESG”) rating inputs from MSCI ESG Research LLC (“MSCI ESG Research”) pursuant to an agreement between MSCI ESG Research and Bloomberg Index Services Limited (a subsidiary of Bloomberg Barclays) or an affiliate. The Underlying Index is a modified market value-weighted index designed to reflect the performance of U.S. dollar-denominated, taxable bonds with favorable ESG ratings while applying extensive screens, including, for example, a screen which focuses on removing fossil fuel exposure. To construct the Underlying Index, Bloomberg Barclays begins with the Bloomberg Barclays U.S. Universal Index (the “Parent Index”).The Parent Index includes securities with at least one year until final maturity, without regard to optionality features such as call provisions or conversion provisions. The Parent Index includes Treasury securities, government-related securities (i.e., U.S. and non-U.S. agency debt securities, and non-U.S. sovereign, quasi-sovereign, supranational and local authority debt), investment-grade and high yield (as well as unrated) corporate bonds, U.S. agency mortgage-backed pass-through securities (“MBS”), commercial mortgage-backed securities, asset backed securities, Eurodollar bonds, bonds registered with the SEC or exempt from registration at the time of issuance or offered pursuant to Rule 144A with or without registration rights and U.S. dollar-denominated emerging market bonds.From the Parent Index, Bloomberg Barclays’ excludes issuers with unfavorable ESG ratings, as calculated by MSCI ESG Research, and then further-excludes securities of issuers involved in adult entertainment, alcohol, gambling, tobacco, genetic engineering, controversial weapons, nuclear weapons, civilian firearms, conventional weapons, palm oil, private prisons, predatory lending, and nuclear power based on revenue or percentage of revenue thresholds for certain categories (e.g. $500 million or 50%) and categorical exclusions for others (e.g. nuclear weapons). Bloomberg Barclays screens companies with involvement to fossil fuels by excluding any company in the Bloomberg energy sector and all companies with an industry tie to fossil fuels such as thermal coal, oil and gas—in particular, reserve ownership, related revenues and power generation. Additionally, Bloomberg Barclays excludes companies involved in very serious business controversies.For each industry, MSCI ESG Research identifies key ESG issues that can lead to unexpected costs for entities in the medium- to long-term (e.g., climate change, resource scarcity, demographic shifts). MSCI ESG Research then calculates the size of each entity's exposure to each key issue based on the entity's business segment and geographic risk and analyzes the extent to which such entities have developed robust strategies and programs to manage ESG risks and opportunities. MSCI ESG Research scores entities based on both their risk exposure and risk management. To score well on a key issue, MSCI ESG Research assesses management practices, management performance (through demonstrated track record and other quantitative performance indicators), governance structures, and/or implications in controversies, which all may be taken as a proxy for overall management quality. Controversies, including, among other things, issues involving anti-competitive practices, toxic emissions and waste, and health and safety, occurring within the last three years lead to a deduction from the overall management score on each issue. Using a sector-specific key issue weighting model, entities are rated and ranked in comparison to their industry peers. Key issues and weights are reviewed at the end of each calendar year. Corporate governance is always weighted and analyzed for all entities. As of June 1, 2020, a significant portion of the Underlying Index is represented by U.S. agency mortgage-backed securities and U.S. Treasury bonds. The components of the Underlying Index are likely to change over time. The securities in the Underlying Index are updated on the last business day of each month.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 value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings 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 (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg Barclays, MSCI ESG Research or their affiliates, which are 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), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Invest in iShares ESG Advanced Total USD Bond Market ETF (EUSB)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for iShares ESG Advanced Total USD Bond Market ETF (EUSB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-01	$43.32	$43.41	$43.11	$43.18	$43.18	55,745
2025-04-30	$43.33	$43.45	$43.33	$43.39	$43.39	23,787
2025-04-29	$43.28	$43.42	$43.27	$43.40	$43.40	25,351
2025-04-28	$43.16	$43.33	$43.15	$43.29	$43.29	28,147
2025-04-25	$43.16	$43.24	$43.13	$43.20	$43.20	36,817
2025-04-24	$42.98	$43.10	$42.96	$43.09	$43.09	22,623
2025-04-23	$43.12	$43.12	$42.81	$42.83	$42.83	34,724
2025-04-22	$42.77	$42.84	$42.73	$42.73	$42.73	51,432
2025-04-21	$42.79	$42.89	$42.68	$42.68	$42.68	45,220
2025-04-17	$42.95	$43.02	$42.86	$42.90	$42.90	71,577
2025-04-16	$42.88	$43.02	$42.80	$42.96	$42.96	40,411
2025-04-15	$42.77	$42.94	$42.76	$42.87	$42.87	68,187
2025-04-14	$42.69	$42.80	$42.65	$42.71	$42.71	31,856
2025-04-11	$42.36	$42.87	$42.17	$42.54	$42.54	68,852
2025-04-10	$42.79	$42.86	$42.54	$42.56	$42.56	31,993
2025-04-09	$42.49	$42.96	$42.32	$42.96	$42.96	44,747
2025-04-08	$42.95	$43.08	$42.75	$42.78	$42.78	37,417
2025-04-07	$43.59	$43.59	$42.92	$43.03	$43.03	60,570
2025-04-04	$43.65	$43.98	$43.45	$43.56	$43.56	75,632
2025-04-03	$43.51	$43.61	$43.47	$43.51	$43.51	54,545
2025-04-02	$43.39	$43.39	$43.20	$43.27	$43.27	23,169
2025-04-01	$43.26	$43.44	$43.25	$43.28	$43.28	20,117
2025-03-31	$43.41	$43.43	$43.24	$43.32	$43.18	214,007
2025-03-28	$43.20	$43.31	$43.20	$43.27	$43.13	164,424
2025-03-27	$43.05	$43.09	$43.03	$43.08	$42.94	25,952
2025-03-26	$43.14	$43.14	$43.06	$43.07	$42.93	24,355
2025-03-25	$43.14	$43.22	$43.13	$43.16	$43.02	57,004
2025-03-24	$43.24	$43.24	$43.09	$43.13	$42.99	24,906
2025-03-21	$43.39	$43.40	$43.25	$43.28	$43.14	44,101
2025-03-20	$43.48	$43.49	$43.30	$43.33	$43.19	87,952
2025-03-19	$43.12	$43.31	$43.09	$43.31	$43.17	92,898
2025-03-18	$43.09	$43.25	$43.08	$43.16	$43.02	50,629
2025-03-17	$43.15	$43.23	$43.09	$43.10	$42.96	57,790
2025-03-14	$43.08	$43.14	$43.08	$43.10	$42.96	69,906
2025-03-13	$42.99	$43.17	$42.96	$43.14	$43.00	71,526
2025-03-12	$43.05	$43.12	$43.03	$43.06	$42.92	53,181
2025-03-11	$43.28	$43.31	$43.13	$43.15	$43.01	143,292
2025-03-10	$43.27	$43.34	$43.23	$43.26	$43.12	73,355
2025-03-07	$43.31	$43.31	$43.06	$43.10	$42.96	21,114
2025-03-06	$43.19	$43.21	$43.03	$43.13	$42.99	64,925
2025-03-05	$43.36	$43.39	$43.14	$43.21	$43.07	70,594
2025-03-04	$43.46	$43.50	$43.27	$43.28	$43.14	43,005
2025-03-03	$43.25	$43.42	$43.24	$43.41	$43.28	40,284
2025-02-28	$43.42	$43.47	$43.34	$43.45	$43.45	156,840
2025-02-27	$43.30	$43.37	$43.24	$43.28	$43.28	79,712
2025-02-26	$43.31	$43.39	$43.25	$43.34	$43.34	33,082
2025-02-25	$43.26	$43.31	$43.22	$43.27	$43.27	21,106
2025-02-24	$42.97	$43.09	$42.97	$43.03	$43.03	30,788
2025-02-21	$42.87	$43.03	$42.87	$43.00	$43.00	32,461
2025-02-20	$42.81	$42.90	$42.81	$42.87	$42.87	51,165
2025-02-19	$42.72	$42.78	$42.68	$42.74	$42.74	33,936
2025-02-18	$42.97	$42.97	$42.68	$42.73	$42.73	33,034
2025-02-14	$42.91	$42.97	$42.87	$42.89	$42.89	49,008
2025-02-13	$42.65	$42.79	$42.64	$42.74	$42.74	38,657
2025-02-12	$42.56	$42.56	$42.43	$42.50	$42.50	46,669
2025-02-11	$42.69	$42.73	$42.69	$42.70	$42.70	37,063
2025-02-10	$42.83	$42.85	$42.77	$42.79	$42.79	40,590
2025-02-07	$42.82	$42.82	$42.74	$42.79	$42.79	73,280
2025-02-06	$42.88	$42.96	$42.86	$42.93	$42.93	153,290
2025-02-05	$42.85	$42.97	$42.85	$42.92	$42.92	53,442
2025-02-04	$42.58	$42.74	$42.53	$42.73	$42.73	54,859
2025-02-03	$42.72	$42.78	$42.61	$42.66	$42.66	52,790
2025-01-31	$42.82	$42.85	$42.70	$42.79	$42.79	112,236
2025-01-30	$42.73	$42.85	$42.73	$42.80	$42.80	20,877
2025-01-29	$42.84	$42.85	$42.62	$42.74	$42.74	29,228
2025-01-28	$42.72	$42.78	$42.68	$42.77	$42.77	40,345
2025-01-27	$42.68	$42.77	$42.65	$42.75	$42.75	44,374
2025-01-24	$42.49	$42.56	$42.47	$42.56	$42.56	18,796
2025-01-23	$42.36	$42.49	$42.36	$42.46	$42.46	25,299
2025-01-22	$42.64	$42.64	$42.41	$42.57	$42.57	163,807
2025-01-21	$42.63	$42.63	$42.55	$42.63	$42.63	53,099
2025-01-17	$42.57	$42.58	$42.49	$42.49	$42.49	27,363
2025-01-16	$42.41	$42.54	$42.38	$42.49	$42.49	24,144
2025-01-15	$42.40	$42.44	$42.35	$42.41	$42.41	88,891
2025-01-14	$42.11	$42.11	$42.03	$42.09	$42.09	56,573
2025-01-13	$42.09	$42.24	$42.01	$42.09	$42.09	250,049
2025-01-10	$42.20	$42.24	$42.07	$42.15	$42.15	55,926
2025-01-08	$42.19	$42.38	$42.19	$42.30	$42.30	36,829
2025-01-07	$42.39	$42.43	$42.28	$42.33	$42.33	31,741
2025-01-06	$42.44	$42.52	$42.29	$42.45	$42.45	75,238
2025-01-03	$42.46	$42.54	$42.45	$42.46	$42.46	21,646
2025-01-02	$42.56	$42.62	$42.48	$42.52	$42.52	23,326
2024-12-31	$42.51	$42.61	$42.48	$42.48	$42.48	93,821
2024-12-30	$42.56	$42.60	$42.51	$42.57	$42.57	26,125
2024-12-27	$42.40	$42.52	$42.40	$42.41	$42.41	21,594
2024-12-26	$42.40	$42.52	$42.36	$42.51	$42.51	42,812
2024-12-24	$42.90	$42.90	$42.24	$42.44	$42.44	24,267
2024-12-23	$42.52	$43.03	$42.38	$42.43	$42.43	45,298
2024-12-20	$42.54	$42.62	$42.51	$42.56	$42.56	53,631
2024-12-19	$42.49	$43.34	$42.31	$42.39	$42.39	36,516
2024-12-18	$42.80	$43.08	$42.46	$42.50	$42.50	28,981
2024-12-17	$42.95	$43.00	$42.94	$42.95	$42.81	38,304
2024-12-16	$42.93	$43.03	$42.92	$42.95	$42.82	34,369
2024-12-13	$43.04	$43.04	$42.89	$42.95	$42.81	28,335
2024-12-12	$43.25	$43.25	$43.08	$43.13	$42.99	75,033
2024-12-11	$43.54	$43.61	$43.25	$43.29	$43.15	50,192
2024-12-10	$43.41	$43.43	$43.29	$43.32	$43.18	31,142
2024-12-09	$43.46	$43.48	$43.39	$43.39	$43.25	66,319
2024-12-06	$43.50	$43.77	$43.43	$43.47	$43.33	49,971
2024-12-05	$43.33	$43.44	$43.33	$43.37	$43.23	86,716
2024-12-04	$43.07	$43.53	$43.07	$43.38	$43.24	84,711
2024-12-03	$43.35	$43.35	$43.06	$43.25	$43.11	31,941
2024-12-02	$43.11	$43.34	$43.08	$43.31	$43.17	38,801
2024-11-29	$43.41	$43.43	$43.34	$43.43	$43.15	67,635
2024-11-27	$43.27	$43.54	$43.04	$43.32	$43.04	17,636
2024-11-26	$43.15	$43.39	$43.08	$43.19	$42.92	30,976
2024-11-25	$43.44	$43.44	$43.11	$43.17	$42.90	23,764
2024-11-22	$42.89	$43.02	$42.80	$42.80	$42.53	122,666
2024-11-21	$42.89	$42.95	$42.58	$42.88	$42.61	18,484
2024-11-20	$42.90	$42.92	$42.82	$42.85	$42.58	36,185
2024-11-19	$42.95	$43.14	$42.70	$42.94	$42.67	33,664
2024-11-18	$42.78	$42.89	$42.71	$42.87	$42.60	62,867
2024-11-15	$42.87	$42.87	$42.62	$42.75	$42.48	64,655
2024-11-14	$42.88	$42.95	$42.73	$42.82	$42.54	48,314
2024-11-13	$42.92	$43.00	$42.74	$42.76	$42.49	33,266
2024-11-12	$42.94	$42.94	$42.66	$42.83	$42.56	33,703
2024-11-11	$42.97	$43.07	$42.92	$43.05	$42.78	47,807
2024-11-08	$43.15	$43.32	$42.85	$43.07	$42.80	1,124,057
2024-11-07	$42.98	$43.11	$42.92	$43.11	$42.84	23,077
2024-11-06	$42.70	$43.14	$42.70	$42.71	$42.44	91,099
2024-11-05	$43.02	$43.17	$42.89	$43.17	$42.90	50,544
2024-11-04	$43.10	$43.29	$42.93	$43.00	$42.73	55,573
2024-11-01	$43.47	$43.47	$42.81	$42.86	$42.58	36,983
2024-10-31	$43.17	$43.27	$43.04	$43.17	$42.76	59,690
2024-10-30	$43.36	$43.38	$43.18	$43.19	$42.78	47,620
2024-10-29	$43.09	$43.24	$43.06	$43.23	$42.82	32,832
2024-10-28	$43.15	$43.24	$43.10	$43.12	$42.71	22,240
2024-10-25	$43.41	$43.41	$43.20	$43.25	$42.84	22,498
2024-10-24	$43.30	$43.39	$43.21	$43.27	$42.86	30,877
2024-10-23	$43.20	$43.30	$43.14	$43.26	$42.85	41,924
2024-10-22	$43.63	$43.63	$43.26	$43.36	$42.95	28,917
2024-10-21	$43.55	$43.55	$43.31	$43.40	$42.99	23,600
2024-10-18	$43.71	$43.74	$43.59	$43.60	$43.18	12,979
2024-10-17	$43.68	$43.68	$43.56	$43.64	$43.23	19,449
2024-10-16	$44.03	$44.03	$43.69	$43.75	$43.33	44,982
2024-10-15	$43.86	$43.98	$43.60	$43.98	$43.56	50,496
2024-10-14	$43.81	$43.81	$43.37	$43.50	$43.09	28,500
2024-10-11	$43.71	$43.77	$43.48	$43.64	$43.22	59,699
2024-10-10	$43.66	$43.66	$43.48	$43.65	$43.24	18,753
2024-10-09	$43.71	$43.72	$43.54	$43.66	$43.25	16,103
2024-10-08	$43.71	$43.71	$43.53	$43.71	$43.29	11,657
2024-10-07	$43.67	$43.72	$43.57	$43.66	$43.25	51,013
2024-10-04	$43.84	$43.85	$43.69	$43.75	$43.75	32,288
2024-10-03	$44.07	$44.37	$44.01	$44.01	$44.01	23,088
2024-10-02	$44.17	$44.39	$44.09	$44.23	$44.23	20,638
2024-10-01	$44.63	$44.63	$44.20	$44.29	$44.29	28,111
2024-09-30	$44.37	$44.39	$44.16	$44.30	$44.17	62,486
2024-09-27	$44.36	$44.39	$44.24	$44.38	$44.25	16,980
2024-09-26	$44.39	$44.50	$44.15	$44.22	$44.09	18,496
2024-09-25	$44.39	$44.39	$44.21	$44.33	$44.20	32,405
2024-09-24	$44.29	$44.62	$44.26	$44.43	$44.30	24,396
2024-09-23	$44.37	$44.42	$44.25	$44.35	$44.21	19,577
2024-09-20	$44.31	$44.48	$44.05	$44.43	$44.30	31,389
2024-09-19	$44.39	$44.46	$44.28	$44.43	$44.30	23,739
2024-09-18	$44.50	$44.66	$44.35	$44.44	$44.31	23,609
2024-09-17	$44.61	$44.62	$44.47	$44.47	$44.34	20,596
2024-09-16	$44.54	$44.64	$44.46	$44.64	$44.51	32,512
2024-09-13	$44.51	$44.54	$44.37	$44.52	$44.39	28,607
2024-09-12	$44.41	$44.43	$44.26	$44.30	$44.17	28,986
2024-09-11	$44.43	$44.52	$44.34	$44.34	$44.21	15,861
2024-09-10	$44.22	$44.48	$44.22	$44.35	$44.22	65,351
2024-09-09	$44.50	$44.50	$44.18	$44.22	$44.09	24,996
2024-09-06	$44.27	$44.41	$44.13	$44.17	$44.17	30,775
2024-09-05	$44.10	$44.24	$44.05	$44.18	$44.18	264,532
2024-09-04	$43.94	$44.15	$43.93	$44.14	$44.14	20,679
2024-09-03	$43.87	$43.91	$43.79	$43.90	$43.90	21,062
2024-08-30	$43.90	$44.04	$43.66	$43.91	$43.78	46,849
2024-08-29	$43.97	$44.04	$43.87	$43.89	$43.76	28,691
2024-08-28	$44.07	$44.12	$43.87	$43.95	$43.82	32,958
2024-08-27	$43.94	$44.09	$43.89	$44.09	$43.96	26,471
2024-08-26	$44.16	$44.16	$43.98	$43.98	$43.85	46,960
2024-08-23	$44.12	$44.12	$43.93	$44.05	$43.91	24,824
2024-08-22	$43.98	$44.01	$43.79	$43.94	$43.81	33,702
2024-08-21	$43.91	$44.12	$43.91	$43.99	$43.86	37,043
2024-08-20	$43.79	$44.00	$43.79	$43.94	$43.80	20,506
2024-08-19	$46.01	$46.01	$43.73	$43.76	$43.63	27,268
2024-08-16	$43.76	$43.82	$43.63	$43.82	$43.69	16,772
2024-08-15	$43.54	$43.70	$43.54	$43.58	$43.45	26,401
2024-08-14	$43.99	$43.99	$43.77	$43.78	$43.65	27,456
2024-08-13	$43.73	$43.79	$43.65	$43.74	$43.61	36,018
2024-08-12	$43.54	$43.68	$43.45	$43.56	$43.43	20,361
2024-08-09	$43.63	$43.63	$43.45	$43.54	$43.54	19,963
2024-08-08	$43.39	$43.44	$43.30	$43.41	$43.41	26,132
2024-08-07	$43.60	$43.60	$43.38	$43.43	$43.43	28,137
2024-08-06	$43.69	$43.81	$43.51	$43.63	$43.63	43,762
2024-08-05	$44.03	$44.07	$43.30	$43.87	$43.87	22,911
2024-08-02	$43.60	$43.88	$43.54	$43.82	$43.82	16,817
2024-08-01	$43.23	$43.51	$43.23	$43.50	$43.50	22,278
2024-07-31	$43.28	$43.37	$43.17	$43.31	$43.18	212,892
2024-07-30	$43.07	$43.23	$43.04	$43.09	$42.96	14,213
2024-07-29	$43.21	$43.21	$43.02	$43.13	$43.00	31,264
2024-07-26	$42.97	$43.07	$42.94	$42.95	$42.95	17,666
2024-07-25	$42.85	$43.00	$42.80	$42.81	$42.81	31,306
2024-07-24	$42.96	$43.03	$42.77	$42.78	$42.78	13,353
2024-07-23	$42.87	$43.04	$42.87	$42.87	$42.87	39,909
2024-07-22	$43.01	$43.04	$42.81	$42.84	$42.84	32,728
2024-07-19	$42.96	$42.99	$42.86	$42.98	$42.98	9,406
2024-07-18	$43.13	$43.13	$42.96	$43.06	$43.06	25,924
2024-07-17	$43.06	$43.10	$42.96	$43.05	$43.05	40,956
2024-07-16	$43.06	$44.36	$42.92	$43.00	$43.00	74,896
2024-07-15	$43.04	$43.05	$42.89	$42.94	$42.94	17,487
2024-07-12	$43.00	$43.00	$42.90	$42.97	$42.97	23,948
2024-07-11	$43.12	$43.12	$42.90	$42.90	$42.90	47,666
2024-07-10	$42.79	$42.79	$42.63	$42.73	$42.73	30,163
2024-07-09	$42.77	$43.13	$42.40	$42.64	$42.64	28,588
2024-07-08	$42.77	$42.78	$42.64	$42.71	$42.71	14,803
2024-07-05	$42.66	$42.71	$42.53	$42.69	$42.69	47,686
2024-07-03	$42.40	$42.54	$42.31	$42.44	$42.44	29,238
2024-07-02	$42.24	$42.28	$42.18	$42.23	$42.23	22,764
2024-07-01	$42.33	$42.33	$42.08	$42.09	$42.09	37,363
2024-06-28	$42.82	$42.82	$42.47	$42.55	$42.42	57,438
2024-06-27	$42.81	$43.06	$42.64	$42.65	$42.52	19,423
2024-06-26	$42.60	$42.68	$42.57	$42.57	$42.44	24,200
2024-06-25	$42.72	$42.85	$42.71	$42.73	$42.60	36,504
2024-06-24	$42.83	$42.83	$42.71	$42.75	$42.62	31,229
2024-06-21	$42.85	$42.85	$42.68	$42.68	$42.68	24,997
2024-06-20	$42.78	$42.81	$42.65	$42.70	$42.70	40,003
2024-06-18	$42.69	$42.87	$42.69	$42.75	$42.75	16,867
2024-06-17	$42.62	$42.72	$42.52	$42.63	$42.63	24,197
2024-06-14	$42.83	$42.85	$42.77	$42.82	$42.82	29,725
2024-06-13	$42.73	$42.80	$42.66	$42.73	$42.73	44,579
2024-06-12	$42.74	$42.80	$42.55	$42.60	$42.60	29,670
2024-06-11	$42.35	$42.45	$42.24	$42.40	$42.40	26,238
2024-06-10	$42.28	$42.37	$42.20	$42.28	$42.28	105,898
2024-06-07	$42.29	$42.40	$42.28	$42.34	$42.34	33,049
2024-06-06	$42.50	$42.68	$42.50	$42.66	$42.66	90,855
2024-06-05	$42.48	$42.62	$42.46	$42.61	$42.61	22,511
2024-06-04	$42.46	$42.57	$42.39	$42.50	$42.50	40,559
2024-06-03	$42.32	$42.40	$42.17	$42.34	$42.34	50,252
2024-05-31	$42.25	$42.30	$42.17	$42.29	$42.16	79,378
2024-05-30	$42.03	$42.17	$42.02	$42.06	$41.93	29,925
2024-05-29	$41.96	$42.40	$41.85	$41.90	$41.77	34,482
2024-05-28	$42.26	$42.31	$42.05	$42.13	$42.00	60,139
2024-05-24	$42.41	$42.41	$42.14	$42.30	$42.30	36,268
2024-05-23	$42.39	$42.88	$42.13	$42.17	$42.17	16,940
2024-05-22	$42.35	$42.41	$42.29	$42.34	$42.34	19,902
2024-05-21	$42.31	$42.43	$42.31	$42.35	$42.35	33,160
2024-05-20	$42.37	$42.44	$42.26	$42.27	$42.27	10,358
2024-05-17	$42.38	$42.41	$42.28	$42.31	$42.31	29,768
2024-05-16	$42.50	$42.53	$42.43	$42.44	$42.44	17,648
2024-05-15	$42.48	$42.56	$42.39	$42.50	$42.50	28,631
2024-05-14	$42.27	$42.29	$42.19	$42.28	$42.28	38,399
2024-05-13	$42.36	$42.36	$42.11	$42.13	$42.13	39,901
2024-05-10	$42.29	$42.29	$41.79	$42.13	$42.13	36,721
2024-05-09	$42.08	$42.23	$42.01	$42.23	$42.23	30,706
2024-05-08	$42.02	$42.18	$42.02	$42.09	$42.09	28,173
2024-05-07	$42.37	$42.37	$42.14	$42.19	$42.19	27,387
2024-05-06	$42.19	$42.19	$42.02	$42.05	$42.05	25,359
2024-05-03	$42.22	$42.22	$41.98	$42.01	$42.01	29,422
2024-05-02	$41.71	$41.90	$41.68	$41.88	$41.88	28,214
2024-05-01	$41.64	$41.86	$41.23	$41.64	$41.64	42,936
2024-04-30	$41.89	$41.89	$41.60	$41.62	$41.49	63,117
2024-04-29	$41.81	$41.88	$41.57	$41.84	$41.71	19,782
2024-04-26	$41.69	$41.88	$41.65	$41.66	$41.53	24,987
2024-04-25	$41.60	$41.66	$41.50	$41.57	$41.44	33,256
2024-04-24	$41.85	$41.85	$41.65	$41.69	$41.56	25,669
2024-04-23	$41.60	$41.92	$41.60	$41.79	$41.66	16,850
2024-04-22	$41.85	$43.19	$41.68	$41.78	$41.65	21,500
2024-04-19	$41.75	$41.79	$41.65	$41.73	$41.73	16,449
2024-04-18	$41.79	$41.79	$41.66	$41.71	$41.71	13,502
2024-04-17	$41.69	$41.99	$41.67	$41.72	$41.72	20,504
2024-04-16	$41.80	$41.80	$41.52	$41.63	$41.63	41,787
2024-04-15	$41.79	$41.87	$41.67	$41.79	$41.79	37,511
2024-04-12	$42.02	$42.19	$41.95	$42.01	$42.01	14,610
2024-04-11	$42.11	$42.11	$41.83	$41.92	$41.92	30,364
2024-04-10	$42.38	$42.38	$41.82	$41.94	$41.94	17,220
2024-04-09	$42.49	$42.53	$42.31	$42.38	$42.38	27,774
2024-04-08	$42.21	$42.34	$42.18	$42.26	$42.26	35,562
2024-04-05	$42.30	$42.37	$42.24	$42.27	$42.27	25,452
2024-04-04	$42.44	$42.49	$42.32	$42.49	$42.49	20,155
2024-04-03	$42.27	$42.68	$42.17	$42.37	$42.37	62,015
2024-04-02	$42.32	$42.42	$42.17	$42.35	$42.35	29,537
2024-04-01	$42.59	$42.59	$42.31	$42.38	$42.38	47,431
2024-03-28	$42.75	$43.32	$42.70	$42.83	$42.83	93,629
2024-03-27	$42.80	$42.96	$42.70	$42.85	$42.85	18,729
2024-03-26	$42.88	$43.59	$42.59	$42.72	$42.72	59,550
2024-03-25	$42.69	$42.70	$42.61	$42.68	$42.68	49,034
2024-03-22	$42.90	$42.90	$42.69	$42.75	$42.75	41,713
2024-03-21	$42.90	$42.90	$42.54	$42.54	$42.54	40,053
2024-03-20	$42.68	$42.68	$42.45	$42.60	$42.60	20,940
2024-03-19	$42.49	$42.52	$42.44	$42.49	$42.49	110,456
2024-03-18	$42.71	$42.71	$42.29	$42.38	$42.38	32,276
2024-03-15	$42.44	$42.48	$42.39	$42.42	$42.42	29,847
2024-03-14	$42.52	$42.52	$42.40	$42.44	$42.44	122,334
2024-03-13	$42.86	$42.86	$42.60	$42.65	$42.65	16,264
2024-03-12	$42.77	$42.83	$42.63	$42.71	$42.71	22,324
2024-03-11	$42.95	$42.98	$42.75	$42.85	$42.85	25,157
2024-03-08	$42.98	$42.98	$42.81	$42.89	$42.89	40,712
2024-03-07	$42.85	$42.88	$42.76	$42.82	$42.82	28,355
2024-03-06	$42.80	$42.82	$42.68	$42.69	$42.69	32,825
2024-03-05	$42.60	$42.73	$42.60	$42.69	$42.69	27,086
2024-03-04	$42.50	$42.57	$42.43	$42.52	$42.52	21,138
2024-03-01	$42.47	$42.60	$42.41	$42.59	$42.59	31,565
2024-02-29	$42.55	$42.62	$42.43	$42.55	$42.43	192,498
2024-02-28	$42.43	$42.48	$42.32	$42.48	$42.36	15,740
2024-02-27	$42.45	$42.46	$42.27	$42.36	$42.24	37,777
2024-02-26	$42.45	$42.52	$42.32	$42.42	$42.30	48,461
2024-02-23	$42.43	$42.55	$42.37	$42.52	$42.40	24,169
2024-02-22	$42.51	$42.51	$42.23	$42.36	$42.24	34,899
2024-02-21	$42.56	$42.56	$42.24	$42.33	$42.33	33,938
2024-02-20	$42.45	$42.54	$42.42	$42.48	$42.48	32,585
2024-02-16	$42.37	$42.40	$42.25	$42.34	$42.34	30,638
2024-02-15	$42.61	$42.61	$42.41	$42.50	$42.50	36,436
2024-02-14	$42.32	$42.44	$42.23	$42.34	$42.34	41,087
2024-02-13	$42.37	$42.43	$42.20	$42.24	$42.24	19,948
2024-02-12	$42.67	$42.69	$42.54	$42.64	$42.64	52,786
2024-02-09	$42.66	$42.66	$42.53	$42.58	$42.58	30,123
2024-02-08	$42.70	$42.70	$42.57	$42.61	$42.61	19,674
2024-02-07	$42.75	$42.88	$42.68	$42.74	$42.74	22,946
2024-02-06	$42.70	$42.85	$42.66	$42.80	$42.80	20,168
2024-02-05	$42.78	$42.78	$42.53	$42.59	$42.59	48,190
2024-02-02	$43.00	$43.02	$42.82	$42.91	$42.91	25,816
2024-02-01	$43.27	$43.37	$43.21	$43.27	$43.27	28,845
2024-01-31	$43.21	$43.36	$43.11	$43.18	$43.06	120,859
2024-01-30	$43.04	$43.04	$42.86	$43.02	$42.90	26,246
2024-01-29	$42.95	$43.00	$42.81	$42.91	$42.79	16,457
2024-01-26	$42.92	$42.92	$42.71	$42.79	$42.67	34,807
2024-01-25	$42.82	$42.86	$42.70	$42.86	$42.74	112,825
2024-01-24	$42.92	$42.94	$42.60	$42.66	$42.54	18,393
2024-01-23	$42.79	$42.80	$42.63	$42.73	$42.61	35,519
2024-01-22	$42.93	$42.93	$42.75	$42.83	$42.71	21,187
2024-01-19	$42.76	$42.76	$42.61	$42.76	$42.64	26,108
2024-01-18	$42.75	$42.84	$42.68	$42.68	$42.56	24,065
2024-01-17	$42.79	$42.87	$42.69	$42.74	$42.62	19,043
2024-01-16	$43.08	$43.12	$42.86	$42.86	$42.74	20,511
2024-01-12	$43.11	$43.28	$43.11	$43.18	$43.05	9,830
2024-01-11	$42.98	$43.14	$42.86	$43.06	$42.94	18,100
2024-01-10	$43.04	$43.04	$42.86	$42.99	$42.87	16,364
2024-01-09	$42.94	$42.99	$42.83	$42.98	$42.86	18,593
2024-01-08	$42.87	$43.06	$42.85	$42.94	$42.82	30,409
2024-01-05	$42.80	$42.99	$42.72	$42.82	$42.70	17,627
2024-01-04	$42.85	$42.97	$42.81	$42.94	$42.82	19,040
2024-01-03	$42.95	$43.19	$42.85	$43.13	$43.01	31,902
2024-01-02	$43.17	$43.17	$43.01	$43.08	$42.96	29,305
2023-12-29	$43.17	$43.35	$43.17	$43.26	$43.14	110,947
2023-12-28	$43.39	$43.43	$43.25	$43.33	$43.21	23,112
2023-12-27	$43.29	$43.44	$43.29	$43.44	$43.32	23,806
2023-12-26	$43.16	$43.24	$43.09	$43.15	$43.03	26,975
2023-12-22	$43.24	$43.24	$43.05	$43.16	$43.04	43,600
2023-12-21	$43.17	$43.21	$43.04	$43.10	$42.98	25,318
2023-12-20	$43.10	$43.17	$42.96	$43.16	$43.04	61,402
2023-12-19	$42.92	$43.07	$42.92	$43.02	$42.90	34,133
2023-12-18	$42.99	$43.01	$42.84	$42.99	$42.87	32,079
2023-12-15	$43.07	$43.13	$42.91	$43.03	$43.03	32,781
2023-12-14	$43.00	$43.10	$42.85	$43.09	$43.09	37,358
2023-12-13	$42.49	$42.88	$42.32	$42.85	$42.73	33,797
2023-12-12	$42.28	$42.41	$42.19	$42.36	$42.25	24,796
2023-12-11	$42.27	$42.30	$42.10	$42.26	$42.15	24,552
2023-12-08	$42.29	$42.37	$42.14	$42.23	$42.12	15,609
2023-12-07	$42.41	$42.50	$42.27	$42.46	$42.35	28,070
2023-12-06	$42.40	$42.49	$42.29	$42.36	$42.25	30,359
2023-12-05	$42.27	$42.33	$42.17	$42.29	$42.18	224,976
2023-12-04	$42.17	$42.90	$41.95	$42.08	$41.97	15,324
2023-12-01	$41.90	$42.24	$41.90	$42.19	$42.19	26,344
2023-11-30	$42.07	$42.07	$41.91	$41.98	$41.86	178,322
2023-11-29	$42.00	$42.14	$41.97	$42.12	$42.00	17,048
2023-11-28	$41.73	$41.92	$41.67	$41.90	$41.78	25,866
2023-11-27	$41.63	$41.78	$41.57	$41.73	$41.61	23,065
2023-11-24	$41.51	$41.60	$41.45	$41.52	$41.40	16,038
2023-11-22	$41.76	$41.76	$41.55	$41.65	$41.53	15,404
2023-11-21	$41.69	$41.71	$41.48	$41.61	$41.49	34,887
2023-11-20	$41.55	$41.57	$41.41	$41.57	$41.57	56,515
2023-11-17	$41.52	$41.56	$41.37	$41.49	$41.49	22,221
2023-11-16	$41.41	$41.55	$41.34	$41.46	$41.46	35,096
2023-11-15	$41.32	$41.32	$41.15	$41.20	$41.20	60,178
2023-11-14	$41.46	$41.49	$41.31	$41.46	$41.46	26,941
2023-11-13	$40.87	$41.05	$40.76	$40.93	$40.93	49,965
2023-11-10	$41.01	$41.09	$40.89	$40.89	$40.89	107,798
2023-11-09	$41.21	$41.24	$40.85	$40.99	$40.99	23,187
2023-11-08	$41.19	$41.27	$41.07	$41.21	$41.21	37,545
2023-11-07	$41.04	$41.23	$40.95	$41.08	$41.08	43,375
2023-11-06	$41.05	$41.09	$40.83	$40.83	$40.83	41,380
2023-11-03	$41.10	$41.32	$41.01	$41.02	$41.02	39,440
2023-11-02	$40.85	$40.94	$40.68	$40.79	$40.79	23,837
2023-11-01	$40.23	$40.56	$40.20	$40.56	$40.56	31,999
2023-10-31	$40.34	$40.42	$40.07	$40.27	$40.15	93,833
2023-10-30	$40.25	$40.37	$40.20	$40.27	$40.15	44,121
2023-10-27	$40.31	$40.42	$39.94	$40.35	$40.23	74,655
2023-10-26	$40.16	$40.41	$40.16	$40.35	$40.23	34,867
2023-10-25	$40.25	$40.31	$40.10	$40.11	$40.11	41,299
2023-10-24	$40.33	$40.42	$40.22	$40.42	$40.42	74,494
2023-10-23	$40.07	$40.34	$40.07	$40.24	$40.24	30,261
2023-10-20	$40.11	$40.24	$40.08	$40.20	$40.20	81,111
2023-10-19	$40.08	$40.18	$39.79	$39.96	$39.96	1,396,853
2023-10-18	$40.30	$40.35	$40.12	$40.21	$40.21	30,817
2023-10-17	$40.38	$40.44	$40.29	$40.31	$40.31	21,496
2023-10-16	$40.74	$40.74	$40.57	$40.64	$40.64	12,736
2023-10-13	$40.86	$40.89	$40.77	$40.84	$40.84	24,922
2023-10-12	$40.91	$40.92	$40.58	$40.58	$40.58	42,900
2023-10-11	$40.94	$40.99	$40.87	$40.99	$40.99	54,771
2023-10-10	$40.59	$40.88	$40.59	$40.84	$40.84	20,339
2023-10-09	$40.74	$40.88	$40.65	$40.84	$40.84	29,935
2023-10-06	$40.36	$40.54	$40.32	$40.52	$40.52	24,995
2023-10-05	$40.66	$40.68	$40.54	$40.60	$40.60	28,401
2023-10-04	$40.55	$40.61	$40.35	$40.60	$40.60	18,118
2023-10-03	$40.53	$40.63	$40.27	$40.33	$40.33	37,842
2023-10-02	$40.74	$40.83	$40.56	$40.66	$40.66	42,618
2023-09-29	$41.20	$41.25	$40.85	$40.85	$40.74	92,562
2023-09-28	$40.88	$41.01	$40.79	$41.01	$40.90	25,389
2023-09-27	$41.22	$41.23	$40.84	$40.97	$40.86	27,730
2023-09-26	$41.16	$41.21	$41.02	$41.05	$40.94	61,871
2023-09-25	$41.19	$41.26	$41.12	$41.16	$41.05	42,177
2023-09-22	$41.30	$41.45	$41.29	$41.43	$41.43	101,603
2023-09-21	$41.30	$41.37	$41.24	$41.26	$41.26	44,450
2023-09-20	$41.60	$41.77	$41.50	$41.50	$41.50	31,107
2023-09-19	$41.62	$41.68	$41.56	$41.59	$41.59	27,757
2023-09-18	$41.57	$41.68	$41.54	$41.67	$41.67	38,713
2023-09-15	$41.66	$41.70	$41.60	$41.61	$41.61	48,468
2023-09-14	$41.79	$41.79	$41.66	$41.75	$41.75	74,481
2023-09-13	$41.68	$41.80	$41.65	$41.73	$41.73	27,575
2023-09-12	$41.72	$41.74	$41.63	$41.69	$41.69	32,195
2023-09-11	$41.66	$41.74	$41.61	$41.67	$41.67	28,001
2023-09-08	$41.80	$41.83	$41.69	$41.73	$41.73	32,301
2023-09-07	$41.65	$41.72	$41.58	$41.72	$41.72	24,319
2023-09-06	$41.70	$41.70	$41.52	$41.61	$41.61	69,725
2023-09-05	$41.77	$41.78	$41.61	$41.66	$41.66	21,350
2023-09-01	$42.07	$42.07	$41.82	$41.88	$41.88	140,739
2023-08-31	$42.12	$42.21	$42.04	$42.04	$41.93	104,110
2023-08-30	$42.14	$42.16	$42.08	$42.08	$41.97	27,968
2023-08-29	$41.79	$42.17	$41.75	$42.11	$42.00	67,253
2023-08-28	$41.87	$41.87	$41.78	$41.81	$41.81	56,132
2023-08-25	$41.75	$41.84	$41.65	$41.78	$41.78	31,692
2023-08-24	$41.77	$41.85	$41.72	$41.72	$41.72	27,608
2023-08-23	$41.68	$42.18	$41.68	$41.86	$41.86	45,560
2023-08-22	$41.47	$41.54	$41.47	$41.49	$41.49	23,006
2023-08-21	$41.50	$41.52	$41.40	$41.45	$41.45	247,275
2023-08-18	$41.63	$41.70	$41.56	$41.61	$41.61	52,252
2023-08-17	$41.57	$41.60	$41.47	$41.50	$41.50	48,455
2023-08-16	$41.74	$41.77	$41.62	$41.64	$41.64	52,200
2023-08-15	$41.73	$41.83	$41.67	$41.67	$41.67	116,073
2023-08-14	$41.80	$41.91	$41.73	$41.81	$41.81	55,009
2023-08-11	$41.87	$41.96	$41.85	$41.85	$41.85	28,998
2023-08-10	$42.27	$42.28	$42.03	$42.03	$42.03	30,353
2023-08-09	$42.22	$42.26	$42.19	$42.25	$42.25	56,090
2023-08-08	$42.22	$42.24	$42.16	$42.21	$42.21	23,993
2023-08-07	$42.09	$42.10	$42.03	$42.07	$42.07	34,246
2023-08-04	$41.94	$42.14	$41.94	$42.14	$42.14	13,890
2023-08-03	$41.80	$41.84	$41.75	$41.79	$41.79	38,060
2023-08-02	$42.06	$42.06	$41.90	$42.05	$42.05	24,854
2023-08-01	$42.34	$42.34	$42.10	$42.15	$42.15	60,555
2023-07-31	$42.44	$42.56	$42.43	$42.51	$42.51	227,261
2023-07-28	$42.40	$42.44	$42.35	$42.43	$42.43	19,860
2023-07-27	$42.67	$42.67	$42.27	$42.32	$42.32	60,794
2023-07-26	$42.61	$42.62	$42.48	$42.60	$42.60	34,497
2023-07-25	$42.46	$42.54	$42.41	$42.50	$42.50	24,271
2023-07-24	$42.72	$42.72	$42.54	$42.54	$42.54	84,014
2023-07-21	$42.64	$42.64	$42.56	$42.59	$42.59	70,606
2023-07-20	$42.70	$42.89	$42.47	$42.57	$42.57	249,478
2023-07-19	$42.75	$42.78	$42.68	$42.74	$42.74	34,270
2023-07-18	$42.72	$42.74	$42.65	$42.67	$42.67	30,330
2023-07-17	$42.58	$42.64	$42.52	$42.59	$42.59	37,383
2023-07-14	$42.68	$42.69	$42.55	$42.57	$42.57	44,850
2023-07-13	$42.65	$42.74	$42.60	$42.60	$42.60	213,667
2023-07-12	$42.39	$42.55	$42.36	$42.51	$42.51	63,119
2023-07-11	$42.23	$42.25	$42.12	$42.16	$42.16	51,111
2023-07-10	$41.98	$42.15	$41.96	$42.11	$42.11	87,428
2023-07-07	$41.94	$42.12	$41.93	$41.96	$41.96	94,290
2023-07-06	$42.13	$42.13	$41.87	$41.98	$41.98	63,263
2023-07-05	$42.34	$42.38	$42.18	$42.21	$42.21	36,235
2023-07-03	$42.48	$42.53	$42.39	$42.41	$42.41	26,179
2023-06-30	$42.46	$42.60	$42.46	$42.58	$42.47	148,952
2023-06-29	$42.55	$42.55	$42.41	$42.48	$42.37	22,161
2023-06-28	$42.72	$42.77	$42.63	$42.77	$42.66	44,803
2023-06-27	$42.75	$42.78	$42.58	$42.65	$42.54	31,486
2023-06-26	$42.74	$42.77	$42.66	$42.73	$42.62	34,265
2023-06-23	$42.76	$42.76	$42.56	$42.64	$42.53	19,508
2023-06-22	$42.69	$42.69	$42.52	$42.57	$42.46	22,075
2023-06-21	$42.68	$42.76	$42.56	$42.76	$42.65	26,666
2023-06-20	$42.63	$42.74	$42.63	$42.70	$42.59	42,243
2023-06-16	$42.61	$42.64	$42.53	$42.61	$42.61	26,720
2023-06-15	$42.65	$42.73	$42.58	$42.63	$42.63	42,696
2023-06-14	$42.55	$42.85	$42.36	$42.48	$42.48	62,775
2023-06-13	$42.70	$42.70	$42.38	$42.45	$42.45	29,021
2023-06-12	$42.59	$42.60	$42.46	$42.60	$42.60	44,111
2023-06-09	$42.50	$42.59	$42.50	$42.57	$42.57	21,404
2023-06-08	$42.46	$42.62	$42.46	$42.62	$42.62	64,287
2023-06-07	$42.62	$42.64	$42.41	$42.49	$42.49	23,159
2023-06-06	$42.61	$42.67	$42.54	$42.67	$42.67	25,259
2023-06-05	$42.50	$42.68	$42.48	$42.57	$42.57	14,400
2023-06-02	$42.79	$42.79	$42.56	$42.61	$42.61	47,832
2023-06-01	$42.76	$42.81	$42.74	$42.79	$42.79	24,686
2023-05-31	$42.67	$42.91	$42.62	$42.89	$42.78	86,762
2023-05-30	$42.46	$42.62	$42.46	$42.62	$42.51	60,116
2023-05-26	$42.27	$42.36	$42.24	$42.35	$42.35	16,746
2023-05-25	$42.43	$42.45	$42.31	$42.34	$42.34	31,584
2023-05-24	$42.66	$42.66	$42.46	$42.49	$42.49	73,095
2023-05-23	$42.54	$42.63	$42.50	$42.61	$42.61	90,600
2023-05-22	$42.61	$42.61	$42.53	$42.56	$42.56	18,935
2023-05-19	$42.61	$42.69	$42.50	$42.54	$42.54	50,825
2023-05-18	$42.74	$42.74	$42.66	$42.70	$42.70	28,243
2023-05-17	$42.91	$42.91	$42.82	$42.87	$42.87	39,789
2023-05-16	$42.87	$42.93	$42.85	$42.91	$42.91	102,529
2023-05-15	$43.09	$43.09	$42.99	$43.02	$43.02	34,787
2023-05-12	$43.31	$43.31	$43.09	$43.09	$43.09	26,819
2023-05-11	$43.39	$43.40	$43.28	$43.33	$43.33	26,895
2023-05-10	$43.13	$43.22	$43.11	$43.22	$43.22	23,657
2023-05-09	$42.98	$43.01	$42.92	$42.97	$42.97	34,048
2023-05-08	$43.03	$43.11	$42.99	$43.00	$43.00	22,517
2023-05-05	$43.21	$43.21	$43.06	$43.20	$43.20	14,581
2023-05-04	$43.32	$43.47	$43.32	$43.37	$43.37	28,562
2023-05-03	$43.28	$43.46	$43.23	$43.39	$43.39	28,735
2023-05-02	$42.91	$43.22	$42.91	$43.22	$43.22	29,120
2023-05-01	$43.09	$43.10	$42.79	$42.82	$42.82	23,165
2023-04-28	$43.33	$43.33	$43.24	$43.33	$43.22	20,143
2023-04-27	$43.21	$43.24	$43.08	$43.13	$43.02	23,626
2023-04-26	$43.34	$43.40	$43.23	$43.27	$43.16	64,384
2023-04-25	$43.34	$43.44	$43.34	$43.43	$43.32	49,925
2023-04-24	$43.11	$43.18	$43.09	$43.18	$43.07	24,424
2023-04-21	$43.12	$43.12	$42.94	$43.02	$43.02	22,259
2023-04-20	$43.07	$43.08	$43.01	$43.04	$43.04	69,169
2023-04-19	$42.92	$43.22	$42.83	$42.92	$42.92	29,858
2023-04-18	$42.94	$43.01	$42.92	$42.97	$42.97	32,648
2023-04-17	$43.02	$43.09	$42.90	$42.96	$42.96	29,043
2023-04-14	$43.18	$43.21	$43.07	$43.13	$43.13	21,064
2023-04-13	$43.42	$43.42	$43.14	$43.14	$43.14	42,664
2023-04-12	$43.36	$43.46	$43.19	$43.31	$43.31	30,282
2023-04-11	$43.23	$43.32	$43.17	$43.24	$43.24	54,732
2023-04-10	$43.29	$43.46	$43.12	$43.25	$43.25	42,517
2023-04-06	$43.55	$43.60	$43.50	$43.50	$43.50	20,308
2023-04-05	$43.51	$43.89	$43.51	$43.55	$43.55	29,305
2023-04-04	$43.12	$43.50	$43.11	$43.44	$43.44	26,755
2023-04-03	$43.07	$43.30	$43.03	$43.26	$43.26	45,173
2023-03-31	$43.05	$43.24	$43.01	$43.23	$43.13	26,334
2023-03-30	$42.96	$43.04	$42.96	$43.03	$42.93	49,273
2023-03-29	$42.78	$42.95	$42.78	$42.91	$42.81	44,292
2023-03-28	$42.93	$43.05	$42.82	$42.90	$42.80	63,054
2023-03-27	$43.03	$43.13	$42.92	$42.95	$42.85	43,769
2023-03-24	$43.37	$43.42	$43.28	$43.32	$43.22	37,226
2023-03-23	$43.12	$43.36	$42.89	$43.30	$43.20	32,334
2023-03-22	$42.79	$43.23	$42.71	$43.23	$43.13	48,242
2023-03-21	$43.19	$43.19	$42.76	$42.76	$42.66	79,408
2023-03-20	$43.20	$43.20	$42.65	$42.95	$42.85	25,309
2023-03-17	$42.97	$43.22	$42.97	$43.12	$43.02	82,697
2023-03-16	$43.16	$43.17	$42.70	$42.86	$42.76	105,738
2023-03-15	$43.08	$43.20	$42.81	$42.94	$42.83	27,358
2023-03-14	$42.68	$42.72	$42.53	$42.63	$42.52	36,874
2023-03-13	$43.03	$43.15	$42.79	$42.89	$42.79	24,849
2023-03-10	$42.51	$42.59	$42.48	$42.58	$42.48	13,695
2023-03-09	$42.05	$42.19	$42.03	$42.15	$42.05	38,694
2023-03-08	$42.11	$42.16	$41.96	$41.97	$41.87	63,668
2023-03-07	$42.18	$42.18	$41.95	$42.03	$41.93	24,409
2023-03-06	$42.12	$42.27	$42.09	$42.11	$42.01	26,583
2023-03-03	$42.03	$42.17	$42.01	$42.17	$42.07	73,201
2023-03-02	$41.81	$41.90	$41.78	$41.90	$41.80	50,541
2023-03-01	$42.12	$42.12	$41.86	$41.95	$41.85	67,684
2023-02-28	$42.22	$42.31	$42.06	$42.29	$42.09	58,201
2023-02-27	$42.34	$42.34	$42.27	$42.31	$42.11	116,934
2023-02-24	$42.29	$42.29	$42.14	$42.23	$42.03	29,405
2023-02-23	$42.35	$42.44	$42.31	$42.40	$42.20	27,452
2023-02-22	$42.33	$42.61	$42.27	$42.32	$42.12	29,003
2023-02-21	$42.37	$42.37	$42.16	$42.20	$42.00	24,545
2023-02-17	$42.39	$42.55	$42.39	$42.55	$42.35	16,459
2023-02-16	$42.50	$42.57	$42.45	$42.48	$42.28	41,597
2023-02-15	$42.68	$42.68	$42.56	$42.63	$42.43	49,813
2023-02-14	$42.83	$42.85	$42.63	$42.72	$42.51	28,414
2023-02-13	$42.78	$42.84	$42.75	$42.83	$42.62	34,282
2023-02-10	$42.89	$42.91	$42.72	$42.76	$42.55	24,608
2023-02-09	$43.23	$43.23	$42.91	$42.96	$42.75	24,689
2023-02-08	$43.03	$43.11	$42.99	$43.11	$42.90	28,744
2023-02-07	$43.07	$43.17	$43.00	$43.05	$42.84	69,835
2023-02-06	$43.11	$43.18	$43.07	$43.10	$42.89	17,730
2023-02-03	$43.63	$43.63	$43.32	$43.38	$43.17	65,667
2023-02-02	$43.82	$43.86	$43.71	$43.76	$43.55	31,378
2023-02-01	$43.49	$43.69	$43.33	$43.66	$43.45	64,066
2023-01-31	$43.50	$43.57	$43.19	$43.57	$43.24	226,511
2023-01-30	$43.39	$43.41	$43.31	$43.34	$43.02	41,164
2023-01-27	$43.34	$43.45	$43.34	$43.42	$43.10	29,917
2023-01-26	$43.53	$43.55	$43.43	$43.49	$43.17	40,077
2023-01-25	$43.50	$43.56	$43.43	$43.54	$43.21	64,982
2023-01-24	$43.46	$43.51	$43.13	$43.51	$43.18	152,627
2023-01-23	$43.29	$43.41	$43.29	$43.36	$43.04	219,002
2023-01-20	$43.44	$43.47	$43.32	$43.42	$43.42	37,131
2023-01-19	$43.62	$43.62	$43.46	$43.58	$43.58	125,382
2023-01-18	$43.70	$43.74	$43.31	$43.67	$43.67	60,537
2023-01-17	$43.25	$43.37	$43.08	$43.29	$43.29	82,363
2023-01-13	$43.37	$43.48	$43.29	$43.34	$43.34	89,473
2023-01-12	$43.30	$43.50	$43.00	$43.48	$43.48	183,182
2023-01-11	$43.06	$43.19	$43.04	$43.19	$43.19	5,497,872
2023-01-10	$43.00	$43.07	$42.88	$42.97	$42.97	31,763
2023-01-09	$43.00	$43.17	$43.00	$43.10	$43.10	20,668
2023-01-06	$42.65	$43.03	$42.63	$43.03	$43.03	46,006
2023-01-05	$42.39	$42.57	$42.39	$42.57	$42.57	34,817
2023-01-04	$42.68	$42.70	$42.51	$42.59	$42.59	51,139
2023-01-03	$42.56	$42.56	$42.35	$42.42	$42.42	50,196
2022-12-30	$42.26	$42.30	$42.15	$42.20	$42.20	86,247
2022-12-29	$42.22	$42.36	$42.22	$42.34	$42.34	50,657
2022-12-28	$42.35	$42.38	$42.18	$42.21	$42.21	44,697
2022-12-27	$42.38	$42.40	$42.24	$42.29	$42.29	33,916
2022-12-23	$42.52	$42.59	$42.51	$42.53	$42.53	40,005
2022-12-22	$42.71	$42.72	$42.65	$42.67	$42.67	135,265
2022-12-21	$42.77	$42.79	$42.62	$42.71	$42.71	57,420
2022-12-20	$42.64	$42.64	$42.56	$42.60	$42.60	68,563
2022-12-19	$43.15	$43.15	$42.79	$42.88	$42.88	122,084
2022-12-16	$42.96	$43.13	$42.96	$43.11	$43.11	48,593
2022-12-15	$43.13	$43.25	$43.08	$43.17	$43.17	83,726
2022-12-14	$43.17	$43.28	$43.05	$43.22	$43.12	65,559
2022-12-13	$43.33	$43.49	$43.12	$43.16	$43.06	64,159
2022-12-12	$43.08	$43.08	$42.83	$42.83	$42.73	46,884
2022-12-09	$43.08	$43.08	$42.88	$42.89	$42.79	76,326
2022-12-08	$43.10	$43.16	$43.04	$43.13	$43.03	31,117
2022-12-07	$43.03	$43.19	$43.00	$43.19	$43.09	38,352
2022-12-06	$42.79	$42.90	$42.79	$42.86	$42.76	48,600
2022-12-05	$42.96	$42.96	$42.67	$42.74	$42.64	49,361
2022-12-02	$42.76	$43.07	$42.66	$43.07	$42.97	78,347
2022-12-01	$42.67	$42.91	$42.65	$42.90	$42.80	64,367
2022-11-30	$42.29	$42.70	$42.24	$42.63	$42.44	222,930
2022-11-29	$42.39	$42.59	$42.33	$42.37	$42.18	47,029
2022-11-28	$42.61	$42.63	$42.46	$42.51	$42.32	77,260
2022-11-25	$42.49	$42.53	$42.44	$42.52	$42.52	51,938
2022-11-23	$42.38	$42.52	$42.38	$42.52	$42.52	63,412
2022-11-22	$42.23	$42.31	$42.22	$42.30	$42.30	139,844
2022-11-21	$42.19	$42.21	$42.07	$42.09	$42.09	73,869
2022-11-18	$42.21	$42.23	$42.07	$42.13	$42.13	46,529
2022-11-17	$42.19	$42.21	$42.07	$42.21	$42.21	36,750
2022-11-16	$42.25	$42.40	$42.18	$42.35	$42.35	126,179
2022-11-15	$42.06	$42.13	$41.99	$42.13	$42.13	44,834
2022-11-14	$41.93	$41.93	$41.82	$41.84	$41.84	36,722
2022-11-11	$41.83	$41.97	$41.78	$41.96	$41.96	38,886
2022-11-10	$41.71	$41.97	$41.67	$41.97	$41.97	48,566
2022-11-09	$40.99	$41.18	$40.99	$41.10	$41.10	44,027
2022-11-08	$41.04	$41.18	$41.02	$41.12	$41.12	62,259
2022-11-07	$41.11	$41.11	$40.92	$40.92	$40.92	29,961
2022-11-04	$41.06	$41.18	$40.97	$41.06	$41.06	56,082
2022-11-03	$40.89	$41.08	$40.86	$41.05	$41.05	72,670
2022-11-02	$41.25	$41.44	$41.13	$41.19	$41.19	39,179
2022-11-01	$41.40	$41.40	$41.18	$41.27	$41.27	91,344
2022-10-31	$41.42	$41.42	$41.19	$41.27	$41.18	267,233
2022-10-28	$41.36	$41.51	$41.36	$41.47	$41.38	119,414
2022-10-27	$41.31	$41.56	$41.31	$41.46	$41.37	159,189
2022-10-26	$41.22	$41.34	$41.20	$41.31	$41.31	212,320
2022-10-25	$41.01	$41.20	$41.01	$41.13	$41.13	70,006
2022-10-24	$40.82	$40.91	$40.70	$40.81	$40.81	31,495
2022-10-21	$40.64	$40.84	$40.62	$40.84	$40.84	123,113
2022-10-20	$40.91	$40.97	$40.69	$40.69	$40.69	888,110
2022-10-19	$41.12	$41.12	$40.99	$41.01	$41.01	53,947
2022-10-18	$41.32	$41.38	$41.23	$41.33	$41.33	50,212
2022-10-17	$41.39	$41.40	$41.22	$41.25	$41.25	56,583
2022-10-14	$41.53	$41.53	$41.14	$41.15	$41.15	58,328
2022-10-13	$40.98	$41.44	$40.98	$41.36	$41.36	47,365
2022-10-12	$41.40	$41.52	$41.38	$41.52	$41.52	25,571
2022-10-11	$41.47	$41.63	$41.43	$41.43	$41.43	39,266
2022-10-10	$41.61	$41.61	$41.37	$41.43	$41.43	65,159
2022-10-07	$41.64	$41.68	$41.56	$41.64	$41.64	24,982
2022-10-06	$41.96	$41.96	$41.66	$41.66	$41.66	70,016
2022-10-05	$42.02	$42.03	$41.87	$41.99	$41.99	49,710
2022-10-04	$42.29	$42.33	$42.20	$42.26	$42.26	75,830
2022-10-03	$42.01	$42.24	$41.98	$42.10	$42.10	49,061
2022-09-30	$42.03	$42.04	$41.78	$41.84	$41.75	52,310
2022-09-29	$41.91	$41.98	$41.80	$41.91	$41.82	56,708
2022-09-28	$41.90	$42.13	$41.81	$42.13	$42.04	68,849
2022-09-27	$41.64	$41.71	$41.48	$41.53	$41.44	63,811
2022-09-26	$42.06	$42.06	$41.62	$41.65	$41.56	359,933
2022-09-23	$42.23	$42.26	$41.97	$42.20	$42.20	80,812
2022-09-22	$42.46	$42.48	$42.28	$42.28	$42.28	47,242
2022-09-21	$42.68	$42.79	$42.55	$42.77	$42.77	74,274
2022-09-20	$42.64	$42.72	$42.59	$42.64	$42.64	33,368
2022-09-19	$42.70	$42.87	$42.70	$42.81	$42.81	51,364
2022-09-16	$42.82	$42.94	$42.77	$42.87	$42.87	26,521
2022-09-15	$42.97	$43.00	$42.89	$42.91	$42.91	22,396
2022-09-14	$42.96	$43.07	$42.96	$43.05	$43.05	42,501
2022-09-13	$42.99	$43.04	$42.95	$43.00	$43.00	68,104
2022-09-12	$43.42	$43.43	$43.23	$43.25	$43.25	29,129
2022-09-09	$43.39	$43.45	$43.27	$43.31	$43.31	43,883
2022-09-08	$43.38	$43.42	$43.28	$43.28	$43.28	40,565
2022-09-07	$43.26	$43.42	$43.24	$43.42	$43.42	24,215
2022-09-06	$43.33	$43.33	$42.93	$43.15	$43.15	97,017
2022-09-02	$43.51	$43.97	$43.48	$43.73	$43.73	54,804
2022-09-01	$43.38	$43.38	$43.22	$43.36	$43.36	59,604
2022-08-31	$43.77	$43.85	$43.64	$43.67	$43.59	51,413
2022-08-30	$43.85	$43.91	$43.73	$43.82	$43.74	47,228
2022-08-29	$43.86	$43.86	$43.78	$43.80	$43.72	57,319
2022-08-26	$44.08	$44.09	$43.98	$44.01	$43.92	56,785
2022-08-25	$43.90	$44.13	$43.87	$44.11	$44.02	66,583
2022-08-24	$43.93	$43.93	$43.83	$43.85	$43.76	43,735
2022-08-23	$43.99	$44.15	$43.94	$43.98	$43.89	56,668
2022-08-22	$44.09	$44.10	$43.98	$44.01	$43.92	41,936
2022-08-19	$44.25	$44.25	$44.16	$44.19	$44.10	34,686
2022-08-18	$44.45	$44.52	$44.43	$44.47	$44.38	25,136
2022-08-17	$44.45	$44.46	$44.30	$44.40	$44.31	41,400
2022-08-16	$44.66	$44.66	$44.55	$44.65	$44.56	55,027
2022-08-15	$44.74	$44.77	$44.70	$44.72	$44.63	43,170
2022-08-12	$44.61	$44.64	$44.50	$44.62	$44.53	39,671
2022-08-11	$44.83	$44.83	$44.45	$44.49	$44.40	28,713
2022-08-10	$44.69	$44.81	$44.64	$44.65	$44.56	61,715
2022-08-09	$44.55	$44.60	$44.52	$44.54	$44.45	36,017
2022-08-08	$44.60	$44.70	$44.60	$44.65	$44.56	15,629
2022-08-05	$44.55	$44.55	$44.38	$44.45	$44.36	67,978
2022-08-04	$44.88	$44.95	$44.82	$44.95	$44.86	34,690
2022-08-03	$44.58	$44.83	$44.48	$44.78	$44.69	34,943
2022-08-02	$45.07	$45.10	$44.59	$44.60	$44.51	83,969
2022-08-01	$44.90	$45.12	$44.90	$45.11	$45.02	77,627
2022-07-29	$44.95	$45.14	$44.93	$44.99	$44.82	55,530
2022-07-28	$44.94	$45.01	$44.91	$45.00	$44.83	262,760
2022-07-27	$44.62	$44.79	$44.61	$44.73	$44.56	70,115
2022-07-26	$45.05	$45.05	$44.51	$44.53	$44.36	25,310
2022-07-25	$44.49	$44.59	$44.49	$44.57	$44.40	60,312
2022-07-22	$44.61	$44.77	$44.57	$44.69	$44.52	38,385
2022-07-21	$44.09	$44.34	$44.08	$44.33	$44.16	658,311
2022-07-20	$44.11	$44.16	$44.01	$44.01	$43.85	38,828
2022-07-19	$44.11	$44.11	$43.98	$44.05	$43.89	45,489
2022-07-18	$44.16	$44.16	$44.02	$44.09	$43.92	32,797
2022-07-15	$44.26	$44.26	$44.09	$44.22	$44.05	55,406
2022-07-14	$43.97	$44.10	$43.88	$44.03	$43.87	64,246
2022-07-13	$43.79	$44.19	$43.79	$44.15	$43.98	35,193
2022-07-12	$44.07	$44.18	$44.06	$44.06	$43.90	46,022
2022-07-11	$44.02	$44.10	$44.00	$44.02	$43.86	28,567
2022-07-08	$43.89	$43.92	$43.83	$43.85	$43.69	36,390
2022-07-07	$44.08	$44.12	$43.96	$43.99	$43.83	38,775
2022-07-06	$44.43	$44.43	$44.09	$44.09	$43.93	58,631
2022-07-05	$44.33	$44.39	$44.28	$44.35	$44.18	89,076
2022-07-01	$44.19	$44.42	$44.18	$44.24	$44.07	60,523
2022-06-30	$44.01	$44.08	$43.94	$43.99	$43.76	169,221
2022-06-29	$43.58	$43.81	$43.58	$43.80	$43.57	38,868
2022-06-28	$43.63	$43.63	$43.52	$43.61	$43.38	34,304
2022-06-27	$43.64	$43.75	$43.58	$43.61	$43.37	41,969
2022-06-24	$43.78	$43.93	$43.76	$43.83	$43.60	45,982
2022-06-23	$43.81	$44.03	$43.78	$43.80	$43.57	101,011
2022-06-22	$43.61	$43.66	$43.58	$43.61	$43.38	185,843
2022-06-21	$43.36	$43.47	$43.29	$43.33	$43.10	371,877
2022-06-17	$43.55	$43.57	$43.37	$43.50	$43.27	71,993
2022-06-16	$43.04	$43.46	$43.04	$43.46	$43.23	75,867
2022-06-15	$43.26	$43.43	$43.12	$43.38	$43.15	51,865
2022-06-14	$43.31	$43.36	$42.87	$42.91	$42.69	32,915
2022-06-13	$43.40	$43.48	$42.77	$43.16	$42.93	66,590
2022-06-10	$44.09	$44.22	$43.84	$43.95	$43.72	93,168
2022-06-09	$44.36	$44.36	$44.22	$44.25	$44.01	49,027
2022-06-08	$44.41	$44.46	$44.31	$44.33	$44.10	31,573
2022-06-07	$44.43	$44.55	$44.40	$44.49	$44.25	45,910
2022-06-06	$44.57	$44.57	$44.33	$44.34	$44.10	35,551
2022-06-03	$44.57	$44.63	$44.54	$44.59	$44.35	37,129
2022-06-02	$44.68	$44.70	$44.58	$44.66	$44.42	33,343
2022-06-01	$44.82	$44.90	$44.57	$44.64	$44.40	62,416
2022-05-31	$44.95	$44.95	$44.63	$44.63	$44.31	68,325
2022-05-27	$45.15	$45.21	$45.08	$45.19	$44.87	85,981
2022-05-26	$45.09	$45.12	$44.99	$45.10	$44.78	52,123
2022-05-25	$44.96	$45.00	$44.89	$45.00	$44.68	48,073
2022-05-24	$44.67	$44.86	$44.65	$44.85	$44.53	44,094
2022-05-23	$44.58	$44.65	$44.47	$44.51	$44.19	71,106
2022-05-20	$44.62	$44.74	$44.60	$44.72	$44.40	90,135
2022-05-19	$44.62	$44.66	$44.27	$44.51	$44.19	65,684
2022-05-18	$44.25	$44.45	$44.23	$44.40	$44.09	442,476
2022-05-17	$44.35	$44.40	$44.29	$44.31	$44.00	38,823
2022-05-16	$44.50	$44.63	$44.50	$44.55	$44.23	72,799
2022-05-13	$44.48	$44.52	$44.41	$44.43	$44.12	43,959
2022-05-12	$44.65	$44.68	$44.56	$44.59	$44.27	58,157
2022-05-11	$44.25	$44.56	$44.22	$44.55	$44.24	59,145
2022-05-10	$44.40	$44.49	$44.36	$44.37	$44.06	354,101
2022-05-09	$44.15	$44.29	$44.07	$44.26	$43.95	55,251
2022-05-06	$44.45	$44.45	$44.05	$44.06	$43.75	36,065
2022-05-05	$44.42	$44.42	$44.11	$44.26	$43.95	37,952
2022-05-04	$44.35	$44.67	$44.31	$44.67	$44.35	60,804
2022-05-03	$44.55	$44.61	$44.39	$44.43	$44.12	42,642
2022-05-02	$44.41	$44.46	$44.28	$44.37	$44.06	41,221
2022-04-29	$44.65	$44.77	$44.60	$44.60	$44.21	183,705
2022-04-28	$44.84	$44.85	$44.74	$44.85	$44.46	62,121
2022-04-27	$45.08	$45.10	$44.85	$44.87	$44.48	39,422
2022-04-26	$45.13	$45.13	$45.01	$45.02	$44.63	55,581
2022-04-25	$44.88	$45.09	$44.85	$44.97	$44.58	76,508
2022-04-22	$44.76	$44.76	$44.60	$44.65	$44.26	100,618
2022-04-21	$44.87	$44.87	$44.62	$44.70	$44.31	53,382
2022-04-20	$44.80	$44.99	$44.80	$44.91	$44.52	93,555
2022-04-19	$44.89	$44.91	$44.73	$44.83	$44.44	44,042
2022-04-18	$45.05	$45.14	$44.96	$44.97	$44.58	56,171
2022-04-14	$45.34	$45.35	$45.03	$45.06	$44.67	73,714
2022-04-13	$45.38	$45.53	$45.38	$45.40	$45.00	253,908
2022-04-12	$45.44	$45.55	$45.30	$45.32	$44.93	141,690
2022-04-11	$45.33	$45.33	$45.18	$45.21	$44.82	93,941
2022-04-08	$45.47	$45.53	$45.36	$45.40	$45.00	149,803
2022-04-07	$45.64	$45.65	$45.57	$45.65	$45.25	42,237
2022-04-06	$45.69	$45.81	$45.56	$45.66	$45.26	36,377
2022-04-05	$46.17	$46.19	$45.78	$45.79	$45.39	48,277
2022-04-04	$46.30	$46.30	$46.15	$46.25	$45.85	58,695
2022-04-01	$46.09	$46.30	$46.04	$46.19	$45.79	39,156
2022-03-31	$46.40	$46.49	$46.35	$46.47	$46.00	345,576
2022-03-30	$46.21	$46.36	$46.17	$46.36	$45.89	31,288
2022-03-29	$46.20	$46.27	$46.12	$46.26	$45.79	74,602
2022-03-28	$45.96	$46.10	$45.93	$45.97	$45.51	77,220
2022-03-25	$46.15	$46.15	$45.86	$45.92	$45.46	57,351
2022-03-24	$46.23	$46.32	$46.18	$46.25	$45.78	65,543
2022-03-23	$46.27	$46.35	$46.17	$46.35	$45.88	97,514
2022-03-22	$46.27	$46.27	$46.14	$46.19	$45.73	50,669
2022-03-21	$46.59	$46.59	$46.23	$46.32	$45.85	58,264
2022-03-18	$46.57	$46.78	$46.57	$46.70	$46.23	52,544
2022-03-17	$46.70	$46.72	$46.55	$46.62	$46.15	63,713
2022-03-16	$46.47	$46.57	$46.31	$46.52	$46.05	51,530
2022-03-15	$46.59	$46.60	$46.44	$46.50	$46.03	61,987
2022-03-14	$46.67	$46.67	$46.40	$46.46	$45.99	81,578
2022-03-11	$46.90	$46.93	$46.82	$46.86	$46.39	348,962
2022-03-10	$46.97	$46.97	$46.78	$46.90	$46.43	50,575
2022-03-09	$47.14	$47.15	$47.07	$47.11	$46.63	44,347
2022-03-08	$47.19	$47.25	$47.09	$47.16	$46.69	54,161
2022-03-07	$47.47	$47.53	$47.33	$47.42	$46.94	39,272
2022-03-04	$47.65	$47.76	$47.56	$47.60	$47.12	34,960
2022-03-03	$47.36	$47.52	$47.33	$47.46	$46.98	74,876
2022-03-02	$47.66	$47.66	$47.34	$47.34	$46.86	41,893
2022-03-01	$47.77	$48.01	$47.52	$47.83	$47.35	92,608
2022-02-28	$47.59	$47.74	$47.27	$47.73	$47.19	4,584,550
2022-02-25	$47.35	$47.41	$47.29	$47.40	$46.87	57,817
2022-02-24	$47.41	$47.43	$47.30	$47.34	$46.81	51,535
2022-02-23	$47.40	$47.43	$47.28	$47.30	$46.77	62,392
2022-02-22	$47.53	$47.54	$47.40	$47.52	$46.99	81,075
2022-02-18	$47.54	$47.57	$47.50	$47.57	$47.04	30,809
2022-02-17	$47.47	$47.53	$47.42	$47.46	$46.93	59,488
2022-02-16	$47.37	$47.43	$47.29	$47.38	$46.85	79,711
2022-02-15	$47.36	$47.40	$47.31	$47.32	$46.79	59,883
2022-02-14	$47.47	$47.50	$47.35	$47.39	$46.86	74,817
2022-02-11	$47.61	$47.66	$47.35	$47.60	$47.07	35,882
2022-02-10	$47.64	$47.66	$47.38	$47.38	$46.85	70,785
2022-02-09	$47.84	$47.89	$47.80	$47.81	$47.27	97,493
2022-02-08	$47.82	$47.82	$47.76	$47.77	$47.24	67,156
2022-02-07	$47.87	$47.90	$47.82	$47.90	$47.36	67,190
2022-02-04	$47.75	$47.91	$47.75	$47.85	$47.31	58,502
2022-02-03	$48.15	$48.20	$48.12	$48.16	$47.62	65,832
2022-02-02	$48.30	$48.43	$48.30	$48.32	$47.78	67,264
2022-02-01	$48.31	$48.34	$48.19	$48.27	$47.73	93,466
2022-01-31	$48.31	$48.37	$48.25	$48.33	$47.73	119,184
2022-01-28	$48.28	$48.34	$48.06	$48.33	$47.73	92,789
2022-01-27	$48.65	$48.65	$48.02	$48.26	$47.67	1,011,985
2022-01-26	$48.41	$48.48	$48.18	$48.21	$47.62	75,528
2022-01-25	$48.51	$48.51	$48.42	$48.43	$47.83	105,113
2022-01-24	$48.59	$48.59	$48.46	$48.47	$47.87	72,938
2022-01-21	$48.47	$48.56	$48.47	$48.50	$47.90	109,762
2022-01-20	$48.37	$48.40	$48.36	$48.37	$47.77	82,984
2022-01-19	$48.30	$48.44	$48.30	$48.35	$47.75	112,377
2022-01-18	$48.39	$48.40	$48.23	$48.24	$47.65	66,031
2022-01-14	$48.66	$48.66	$48.51	$48.54	$47.94	84,870
2022-01-13	$48.73	$48.79	$48.68	$48.76	$48.16	36,038
2022-01-12	$48.78	$48.78	$48.69	$48.69	$48.09	41,320
2022-01-11	$48.60	$48.71	$48.57	$48.70	$48.10	50,209
2022-01-10	$48.59	$48.63	$48.56	$48.62	$48.02	51,002
2022-01-07	$48.74	$48.74	$48.59	$48.67	$48.08	30,584
2022-01-06	$48.72	$48.81	$48.72	$48.79	$48.19	37,513
2022-01-05	$49.03	$49.04	$48.84	$48.86	$48.25	118,455
2022-01-04	$48.98	$49.01	$48.92	$49.01	$48.41	60,971
2022-01-03	$49.14	$49.17	$49.03	$49.05	$48.45	78,798
2021-12-31	$49.33	$49.44	$49.32	$49.44	$48.83	34,047
2021-12-30	$49.29	$49.33	$49.25	$49.33	$48.72	37,385
2021-12-29	$49.28	$49.30	$49.22	$49.23	$48.63	44,367
2021-12-28	$49.46	$49.46	$49.34	$49.37	$48.76	95,559
2021-12-27	$49.35	$49.41	$49.35	$49.38	$48.77	66,923
2021-12-23	$49.41	$49.41	$49.31	$49.35	$48.74	56,912
2021-12-22	$49.39	$49.41	$49.34	$49.39	$48.78	89,586
2021-12-21	$49.30	$49.36	$49.27	$49.36	$48.75	79,098
2021-12-20	$49.50	$49.51	$49.38	$49.40	$48.79	62,850
2021-12-17	$49.48	$49.54	$49.47	$49.47	$48.86	80,319
2021-12-16	$49.35	$49.47	$49.35	$49.41	$48.80	77,927
2021-12-15	$49.34	$49.41	$49.30	$49.37	$48.72	34,728
2021-12-14	$49.44	$49.44	$49.35	$49.42	$48.77	51,173
2021-12-13	$49.46	$49.53	$49.46	$49.49	$48.84	75,031
2021-12-10	$49.38	$49.42	$49.31	$49.32	$48.67	43,991
2021-12-09	$49.35	$49.40	$49.32	$49.33	$48.68	62,641
2021-12-08	$49.38	$49.38	$49.26	$49.30	$48.65	110,089
2021-12-07	$49.46	$49.51	$49.41	$49.45	$48.80	106,407
2021-12-06	$49.59	$49.61	$49.45	$49.49	$48.84	78,299
2021-12-03	$49.39	$49.66	$49.38	$49.62	$48.97	61,010
2021-12-02	$49.47	$49.47	$49.37	$49.44	$48.79	34,939
2021-12-01	$49.39	$49.47	$49.32	$49.45	$48.80	77,133
2021-11-30	$49.58	$49.62	$49.44	$49.49	$48.79	75,182
2021-11-29	$49.23	$49.41	$49.23	$49.41	$48.72	54,322
2021-11-26	$49.33	$49.41	$49.30	$49.35	$48.65	56,346
2021-11-24	$48.98	$49.11	$48.98	$49.11	$48.42	28,086
2021-11-23	$49.13	$49.13	$49.01	$49.01	$48.32	56,404
2021-11-22	$49.31	$49.32	$49.17	$49.19	$48.49	87,120
2021-11-19	$49.43	$49.48	$49.40	$49.41	$48.72	57,714
2021-11-18	$49.31	$49.34	$49.27	$49.34	$48.64	57,691
2021-11-17	$49.21	$49.30	$49.19	$49.30	$48.60	40,357
2021-11-16	$49.24	$49.29	$49.18	$49.19	$48.50	52,910
2021-11-15	$49.37	$49.37	$49.22	$49.22	$48.53	55,821
2021-11-12	$49.42	$49.44	$49.35	$49.36	$48.67	60,079
2021-11-11	$49.44	$49.44	$49.39	$49.40	$48.70	60,099
2021-11-10	$49.71	$49.71	$49.45	$49.45	$48.76	67,513
2021-11-09	$49.74	$49.82	$49.74	$49.77	$49.07	68,987
2021-11-08	$49.69	$49.69	$49.61	$49.64	$48.94	36,952
2021-11-05	$49.66	$49.79	$49.62	$49.74	$49.04	98,333
2021-11-04	$49.43	$49.57	$49.41	$49.54	$48.84	84,621
2021-11-03	$49.49	$49.50	$49.33	$49.42	$48.72	86,775
2021-11-02	$49.45	$49.50	$49.43	$49.48	$48.78	110,999
2021-11-01	$49.30	$49.40	$49.30	$49.39	$48.69	317,408
2021-10-29	$49.36	$49.50	$49.36	$49.48	$48.73	82,229
2021-10-28	$49.48	$49.51	$49.43	$49.47	$48.72	43,087
2021-10-27	$49.47	$49.57	$49.40	$49.53	$48.77	113,004
2021-10-26	$49.33	$49.37	$49.30	$49.37	$48.62	95,293
2021-10-25	$49.28	$49.34	$49.28	$49.31	$48.56	72,015
2021-10-22	$49.23	$49.30	$49.22	$49.27	$48.52	126,521
2021-10-21	$49.30	$49.30	$49.19	$49.22	$48.47	1,284,063
2021-10-20	$49.31	$49.34	$49.28	$49.28	$48.53	36,316
2021-10-19	$49.39	$49.39	$49.32	$49.32	$48.57	61,074
2021-10-18	$49.38	$49.46	$49.37	$49.43	$48.68	51,023
2021-10-15	$49.50	$49.50	$49.46	$49.47	$48.72	37,119
2021-10-14	$49.53	$49.59	$49.51	$49.57	$48.82	37,894
2021-10-13	$49.40	$49.50	$49.40	$49.49	$48.74	38,601
2021-10-12	$49.37	$49.40	$49.33	$49.40	$48.65	49,749
2021-10-11	$49.31	$49.31	$49.26	$49.27	$48.52	53,853
2021-10-08	$49.41	$49.41	$49.32	$49.35	$48.60	56,177
2021-10-07	$49.47	$49.47	$49.42	$49.42	$48.67	36,075
2021-10-06	$49.55	$49.57	$49.51	$49.53	$48.78	79,116
2021-10-05	$49.58	$49.58	$49.50	$49.53	$48.78	47,658
2021-10-04	$49.63	$49.68	$49.60	$49.65	$48.90	106,893
2021-10-01	$49.62	$49.67	$49.58	$49.67	$48.91	39,061
2021-09-30	$49.56	$49.60	$49.55	$49.59	$48.79	56,863
2021-09-29	$49.63	$49.65	$49.56	$49.58	$48.78	37,950
2021-09-28	$49.57	$49.62	$49.52	$49.57	$48.77	78,991
2021-09-27	$49.68	$49.77	$49.68	$49.73	$48.93	73,095
2021-09-24	$49.83	$49.83	$49.77	$49.80	$48.99	43,321
2021-09-23	$49.98	$49.99	$49.86	$49.88	$49.07	45,825
2021-09-22	$50.05	$50.13	$50.05	$50.10	$49.29	45,184
2021-09-21	$50.07	$50.10	$50.05	$50.07	$49.26	72,923
2021-09-20	$50.06	$50.11	$50.03	$50.08	$49.27	61,560
2021-09-17	$49.95	$50.00	$49.94	$49.99	$49.18	51,867
2021-09-16	$50.01	$50.10	$50.01	$50.05	$49.24	43,787
2021-09-15	$50.16	$50.16	$50.06	$50.11	$49.30	51,071
2021-09-14	$50.10	$50.20	$50.10	$50.16	$49.35	79,528
2021-09-13	$50.01	$50.08	$50.01	$50.06	$49.25	44,462
2021-09-10	$49.99	$50.02	$49.97	$49.99	$49.19	67,640
2021-09-09	$49.98	$50.10	$49.96	$50.07	$49.26	34,252
2021-09-08	$49.95	$49.99	$49.94	$49.94	$49.13	50,114
2021-09-07	$49.91	$49.92	$49.87	$49.89	$49.08	34,311
2021-09-03	$49.98	$50.01	$49.97	$50.01	$49.20	61,922
2021-09-02	$50.04	$50.07	$50.01	$50.05	$49.24	44,430
2021-09-01	$50.07	$50.07	$50.00	$50.03	$49.22	41,798
2021-08-31	$50.08	$50.13	$50.03	$50.05	$49.20	40,238
2021-08-30	$50.06	$50.11	$50.05	$50.11	$49.25	42,643
2021-08-27	$49.92	$50.05	$49.92	$50.04	$49.19	50,599
2021-08-26	$49.93	$49.94	$49.90	$49.92	$49.07	57,722
2021-08-25	$49.99	$50.00	$49.89	$49.92	$49.07	37,884
2021-08-24	$50.07	$50.07	$49.99	$49.99	$49.14	60,156
2021-08-23	$50.02	$50.09	$50.02	$50.08	$49.22	56,015
2021-08-20	$50.06	$50.08	$50.04	$50.05	$49.19	37,680
2021-08-19	$50.07	$50.07	$50.03	$50.06	$49.20	31,335
2021-08-18	$49.97	$50.02	$49.95	$49.98	$49.13	29,181
2021-08-17	$50.00	$50.04	$50.00	$50.00	$49.15	41,896
2021-08-16	$50.09	$50.11	$50.03	$50.04	$49.18	71,355
2021-08-13	$49.91	$50.02	$49.91	$50.02	$49.16	49,241
2021-08-12	$49.86	$49.88	$49.82	$49.86	$49.01	59,508
2021-08-11	$49.84	$49.93	$49.78	$49.88	$49.03	58,074
2021-08-10	$49.96	$49.96	$49.82	$49.86	$49.01	36,046
2021-08-09	$50.01	$50.03	$49.88	$49.91	$49.05	46,518
2021-08-06	$49.99	$50.00	$49.96	$49.96	$49.11	54,338
2021-08-05	$50.19	$50.21	$50.12	$50.16	$49.30	61,848
2021-08-04	$50.31	$50.31	$50.13	$50.24	$49.38	64,929
2021-08-03	$50.27	$50.28	$50.23	$50.25	$49.39	61,944
2021-08-02	$50.17	$50.27	$50.16	$50.22	$49.36	91,315
2021-07-30	$50.15	$50.20	$50.15	$50.17	$49.27	45,925
2021-07-29	$50.13	$50.15	$50.11	$50.13	$49.23	50,884
2021-07-28	$50.06	$50.17	$50.06	$50.17	$49.27	77,830
2021-07-27	$50.13	$50.15	$50.10	$50.14	$49.24	62,045
2021-07-26	$50.14	$50.14	$50.05	$50.05	$49.15	124,713
2021-07-23	$50.03	$50.11	$50.03	$50.11	$49.21	1,482,714
2021-07-22	$50.03	$50.13	$50.03	$50.12	$49.21	27,414
2021-07-21	$50.07	$50.07	$49.98	$50.01	$49.11	42,853
2021-07-20	$50.31	$50.31	$50.11	$50.16	$49.26	62,956
2021-07-19	$50.13	$50.21	$50.12	$50.17	$49.26	37,294
2021-07-16	$49.97	$49.99	$49.93	$49.97	$49.07	26,325
2021-07-15	$49.98	$50.00	$49.92	$50.00	$49.10	47,637
2021-07-14	$49.80	$49.91	$49.80	$49.91	$49.01	32,128
2021-07-13	$49.86	$49.87	$49.77	$49.78	$48.88	50,633
2021-07-12	$49.92	$49.92	$49.86	$49.88	$48.98	26,978
2021-07-09	$49.96	$50.12	$49.86	$49.87	$48.97	27,934
2021-07-08	$50.07	$50.07	$50.00	$50.03	$49.13	37,010
2021-07-07	$49.92	$49.99	$49.92	$49.96	$49.06	50,586
2021-07-06	$49.83	$49.92	$49.75	$49.89	$49.00	32,476
2021-07-02	$49.69	$49.76	$49.69	$49.75	$48.86	40,183
2021-07-01	$49.63	$49.66	$49.61	$49.66	$48.77	51,482
2021-06-30	$49.73	$49.77	$49.71	$49.71	$48.78	40,411
2021-06-29	$49.64	$49.70	$49.63	$49.69	$48.76	34,326
2021-06-28	$49.64	$49.68	$49.61	$49.67	$48.74	57,752
2021-06-25	$49.61	$49.62	$49.52	$49.56	$48.63	49,148
2021-06-24	$49.65	$49.66	$49.62	$49.63	$48.70	41,575
2021-06-23	$49.64	$49.66	$49.61	$49.61	$48.68	44,784
2021-06-22	$49.50	$49.64	$49.50	$49.64	$48.71	49,413
2021-06-21	$49.56	$49.59	$49.54	$49.56	$48.63	48,157
2021-06-18	$49.61	$49.70	$49.58	$49.61	$48.68	50,745
2021-06-17	$49.48	$49.69	$49.47	$49.58	$48.65	81,338
2021-06-16	$49.65	$49.66	$49.43	$49.47	$48.53	89,978
2021-06-15	$49.57	$49.60	$49.56	$49.59	$48.66	43,187
2021-06-14	$49.68	$49.68	$49.59	$49.60	$48.67	23,134
2021-06-11	$49.71	$49.71	$49.67	$49.69	$48.76	23,906
2021-06-10	$49.60	$49.72	$49.60	$49.72	$48.78	70,398
2021-06-09	$49.68	$49.68	$49.60	$49.64	$48.71	27,344
2021-06-08	$49.52	$49.55	$49.50	$49.54	$48.61	32,373
2021-06-07	$49.42	$49.44	$49.42	$49.44	$48.51	39,931
2021-06-04	$49.34	$49.45	$49.34	$49.45	$48.52	33,489
2021-06-03	$49.33	$49.33	$49.28	$49.29	$48.36	47,122
2021-06-02	$49.37	$49.42	$49.37	$49.39	$48.46	29,955
2021-06-01	$49.31	$49.36	$49.27	$49.34	$48.41	68,720
2021-05-28	$49.38	$49.45	$49.38	$49.39	$48.42	54,575
2021-05-27	$49.36	$49.40	$49.35	$49.39	$48.42	66,114
2021-05-26	$49.46	$49.48	$49.40	$49.44	$48.47	102,113
2021-05-25	$49.41	$49.48	$49.39	$49.47	$48.49	28,710
2021-05-24	$49.33	$49.40	$49.33	$49.35	$48.38	28,699
2021-05-21	$49.31	$49.31	$49.27	$49.30	$48.33	26,213
2021-05-20	$49.17	$49.28	$49.17	$49.28	$48.31	68,758
2021-05-19	$49.23	$49.26	$49.15	$49.16	$48.19	63,572
2021-05-18	$49.20	$49.22	$49.17	$49.21	$48.24	40,912
2021-05-17	$49.27	$49.28	$49.24	$49.25	$48.28	47,625
2021-05-14	$49.25	$49.28	$49.24	$49.28	$48.31	25,338
2021-05-13	$49.13	$49.19	$49.13	$49.19	$48.22	48,851
2021-05-12	$49.17	$49.17	$49.09	$49.10	$48.13	50,174
2021-05-11	$49.29	$49.29	$49.23	$49.25	$48.28	45,568
2021-05-10	$49.42	$49.44	$49.33	$49.33	$48.36	30,490
2021-05-07	$49.53	$49.53	$49.40	$49.43	$48.46	31,515
2021-05-06	$49.40	$49.44	$49.40	$49.42	$48.45	28,321
2021-05-05	$49.31	$49.41	$49.31	$49.40	$48.43	48,800
2021-05-04	$49.43	$49.43	$49.35	$49.35	$48.38	65,395
2021-05-03	$49.34	$49.41	$49.33	$49.34	$48.37	60,141
2021-04-30	$49.33	$49.37	$49.32	$49.37	$48.35	52,168
2021-04-29	$49.25	$49.31	$49.21	$49.31	$48.29	40,425
2021-04-28	$49.33	$49.35	$49.27	$49.35	$48.33	31,350
2021-04-27	$49.38	$49.39	$49.31	$49.32	$48.30	51,094
2021-04-26	$49.44	$49.46	$49.41	$49.41	$48.39	42,248
2021-04-23	$49.42	$49.44	$49.38	$49.43	$48.41	71,442
2021-04-22	$49.45	$49.46	$49.39	$49.44	$48.42	61,813
2021-04-21	$49.38	$49.41	$49.34	$49.41	$48.39	47,490
2021-04-20	$49.28	$49.38	$49.28	$49.36	$48.34	61,769
2021-04-19	$49.31	$49.33	$49.29	$49.31	$48.29	61,014
2021-04-16	$49.33	$49.39	$49.33	$49.35	$48.33	68,918
2021-04-15	$49.39	$49.50	$49.39	$49.44	$48.42	102,161
2021-04-14	$49.28	$49.29	$49.25	$49.27	$48.25	70,520
2021-04-13	$49.19	$49.30	$49.18	$49.29	$48.27	53,028
2021-04-12	$49.18	$49.20	$49.17	$49.18	$48.16	61,854
2021-04-09	$49.19	$49.27	$49.19	$49.22	$48.20	39,867
2021-04-08	$49.21	$49.27	$49.21	$49.27	$48.25	56,534
2021-04-07	$49.21	$49.26	$49.17	$49.18	$48.16	43,805
2021-04-06	$49.11	$49.24	$49.11	$49.22	$48.20	45,425
2021-04-05	$49.03	$49.06	$49.01	$49.06	$48.05	44,414
2021-04-01	$49.09	$49.13	$49.09	$49.13	$48.11	37,911
2021-03-31	$49.01	$49.07	$49.00	$49.03	$47.97	65,263
2021-03-30	$48.97	$49.04	$48.95	$49.03	$47.97	52,642
2021-03-29	$49.09	$49.09	$48.98	$49.00	$47.94	30,658
2021-03-26	$49.09	$49.14	$49.06	$49.09	$48.03	108,606
2021-03-25	$49.18	$49.20	$49.10	$49.14	$48.08	37,900
2021-03-24	$49.10	$49.21	$49.07	$49.19	$48.13	74,038
2021-03-23	$49.07	$49.14	$49.06	$49.13	$48.07	312,557
2021-03-22	$48.96	$49.04	$48.96	$49.03	$47.97	45,878
2021-03-19	$48.87	$48.92	$48.87	$48.91	$47.86	45,881
2021-03-18	$48.86	$48.93	$48.85	$48.90	$47.84	71,330
2021-03-17	$48.97	$49.08	$48.94	$49.06	$48.00	54,995
2021-03-16	$49.11	$49.13	$49.05	$49.06	$48.00	51,995
2021-03-15	$49.09	$49.11	$49.05	$49.10	$48.04	39,447
2021-03-12	$49.07	$49.07	$49.02	$49.04	$47.98	56,981
2021-03-11	$49.17	$49.31	$49.17	$49.30	$48.24	44,726
2021-03-10	$49.17	$49.28	$49.17	$49.27	$48.21	36,792
2021-03-09	$49.17	$49.21	$49.16	$49.19	$48.13	33,160
2021-03-08	$49.17	$49.17	$49.04	$49.04	$47.98	45,497
2021-03-05	$49.15	$49.23	$49.15	$49.23	$48.17	31,191
2021-03-04	$49.42	$49.43	$49.23	$49.24	$48.18	45,688
2021-03-03	$49.42	$49.45	$49.40	$49.42	$48.35	51,489
2021-03-02	$49.54	$49.57	$49.52	$49.56	$48.49	42,748
2021-03-01	$49.46	$49.55	$49.46	$49.52	$48.46	42,729
2021-02-26	$49.38	$49.58	$49.32	$49.57	$48.46	51,148
2021-02-25	$49.50	$49.51	$49.21	$49.26	$48.15	108,848
2021-02-24	$49.54	$49.68	$49.51	$49.68	$48.57	33,490
2021-02-23	$49.68	$49.70	$49.65	$49.67	$48.56	57,056
2021-02-22	$49.77	$49.81	$49.67	$49.69	$48.58	38,057
2021-02-19	$49.89	$49.89	$49.80	$49.80	$48.69	42,620
2021-02-18	$49.91	$49.97	$49.91	$49.94	$48.82	40,022
2021-02-17	$49.96	$49.98	$49.91	$49.98	$48.86	49,186
2021-02-16	$49.99	$49.99	$49.88	$49.89	$48.77	85,777
2021-02-12	$50.16	$50.17	$50.11	$50.11	$48.99	32,150
2021-02-11	$50.25	$50.27	$50.21	$50.23	$49.11	32,737
2021-02-10	$50.24	$50.28	$50.21	$50.27	$49.15	25,159
2021-02-09	$50.24	$50.25	$50.18	$50.19	$49.06	24,079
2021-02-08	$50.18	$50.24	$50.16	$50.21	$49.09	56,297
2021-02-05	$50.24	$50.24	$50.15	$50.15	$49.03	30,138
2021-02-04	$50.46	$50.46	$50.17	$50.22	$49.10	45,968
2021-02-03	$50.27	$50.33	$50.16	$50.22	$49.09	248,973
2021-02-02	$50.20	$50.26	$50.20	$50.24	$49.12	32,440
2021-02-01	$50.34	$50.35	$50.29	$50.33	$49.20	62,974
2021-01-29	$50.28	$50.35	$50.28	$50.32	$49.16	45,244
2021-01-28	$50.37	$50.38	$50.30	$50.36	$49.20	47,142
2021-01-27	$50.47	$50.47	$50.39	$50.40	$49.23	38,915
2021-01-26	$50.38	$50.42	$50.37	$50.41	$49.24	29,078
2021-01-25	$50.36	$50.42	$50.36	$50.40	$49.23	33,929
2021-01-22	$50.33	$50.34	$50.29	$50.31	$49.15	66,868
2021-01-21	$50.29	$50.31	$50.26	$50.27	$49.11	52,079
2021-01-20	$50.33	$50.37	$50.32	$50.35	$49.19	33,979
2021-01-19	$50.27	$50.36	$50.27	$50.36	$49.20	31,969
2021-01-15	$50.36	$50.36	$50.29	$50.30	$49.13	36,206
2021-01-14	$50.31	$50.36	$50.24	$50.26	$49.10	134,475
2021-01-13	$50.30	$50.36	$50.27	$50.33	$49.17	15,987
2021-01-12	$50.14	$50.21	$50.09	$50.20	$49.03	20,717
2021-01-11	$50.20	$50.21	$50.17	$50.18	$49.01	26,649
2021-01-08	$50.27	$50.28	$50.21	$50.24	$49.07	44,338
2021-01-07	$50.27	$50.32	$50.26	$50.30	$49.14	31,986
2021-01-06	$50.31	$50.37	$50.25	$50.35	$49.19	66,278
2021-01-05	$50.57	$50.62	$50.45	$50.52	$49.35	29,904
2021-01-04	$50.58	$50.64	$50.58	$50.59	$49.42	43,878
2020-12-31	$50.62	$50.67	$50.61	$50.64	$49.47	42,243
2020-12-30	$50.59	$50.63	$50.59	$50.63	$49.46	27,173
2020-12-29	$50.57	$50.61	$50.57	$50.60	$49.43	37,193
2020-12-28	$50.51	$50.61	$50.49	$50.60	$49.43	27,710
2020-12-24	$50.57	$50.62	$50.57	$50.58	$49.41	16,771
2020-12-23	$50.52	$50.52	$50.45	$50.48	$49.31	26,051
2020-12-22	$50.54	$50.56	$50.52	$50.55	$49.38	30,704
2020-12-21	$50.48	$50.53	$50.48	$50.52	$49.35	17,955
2020-12-18	$50.54	$50.54	$50.47	$50.48	$49.31	15,402
2020-12-17	$50.56	$50.58	$50.46	$50.49	$49.32	14,549
2020-12-16	$50.43	$50.56	$50.43	$50.52	$49.32	31,305
2020-12-15	$50.52	$50.55	$50.49	$50.52	$49.32	14,943
2020-12-14	$50.43	$50.57	$50.41	$50.54	$49.34	32,294
2020-12-11	$50.53	$50.57	$50.49	$50.51	$49.32	15,004
2020-12-10	$50.51	$50.51	$50.41	$50.50	$49.30	23,744
2020-12-09	$50.38	$50.42	$50.37	$50.38	$49.19	27,683
2020-12-08	$50.50	$50.51	$50.45	$50.45	$49.25	27,037
2020-12-07	$50.47	$50.50	$50.46	$50.46	$49.26	36,112
2020-12-04	$50.36	$50.38	$50.32	$50.35	$49.15	31,152
2020-12-03	$50.46	$50.53	$50.45	$50.51	$49.31	72,021
2020-12-02	$50.45	$50.45	$50.37	$50.41	$49.22	19,927
2020-12-01	$50.50	$50.53	$50.42	$50.49	$49.30	36,950
2020-11-30	$50.62	$50.67	$50.60	$50.66	$49.42	24,060
2020-11-27	$50.61	$50.63	$50.61	$50.62	$49.38	21,296
2020-11-25	$50.57	$50.59	$50.52	$50.52	$49.29	21,819
2020-11-24	$50.53	$50.56	$50.50	$50.53	$49.29	34,400
2020-11-23	$50.56	$50.57	$50.53	$50.55	$49.32	13,377
2020-11-20	$50.59	$50.64	$50.58	$50.62	$49.38	43,638
2020-11-19	$50.55	$50.61	$50.55	$50.57	$49.33	10,275
2020-11-18	$50.47	$50.53	$50.44	$50.51	$49.27	55,383
2020-11-17	$50.45	$50.48	$50.43	$50.47	$49.24	17,287
2020-11-16	$50.33	$50.39	$50.33	$50.36	$49.12	14,186
2020-11-13	$50.32	$50.36	$50.30	$50.33	$49.10	25,874
2020-11-12	$50.34	$50.36	$50.28	$50.36	$49.12	39,962
2020-11-11	$50.18	$50.22	$50.16	$50.20	$48.97	19,667
2020-11-10	$50.20	$50.22	$50.19	$50.19	$48.96	34,467
2020-11-09	$50.25	$50.28	$50.13	$50.24	$49.01	82,231
2020-11-06	$50.30	$50.46	$50.30	$50.43	$49.19	61,972
2020-11-05	$50.50	$50.55	$50.46	$50.53	$49.29	199,211
2020-11-04	$50.53	$50.53	$50.46	$50.51	$49.27	31,239
2020-11-03	$50.13	$50.21	$50.13	$50.21	$48.98	33,234
2020-11-02	$50.24	$50.27	$50.19	$50.19	$48.96	17,903
2020-10-30	$50.24	$50.24	$50.16	$50.18	$48.90	12,354
2020-10-29	$50.35	$50.35	$50.20	$50.23	$48.96	24,426
2020-10-28	$50.44	$50.45	$50.33	$50.36	$49.08	24,628
2020-10-27	$50.39	$50.43	$50.38	$50.41	$49.14	9,414
2020-10-26	$50.35	$50.37	$50.34	$50.35	$49.07	30,203
2020-10-23	$50.25	$50.32	$50.21	$50.30	$49.02	29,341
2020-10-22	$50.29	$50.29	$50.24	$50.24	$48.96	20,802
2020-10-21	$50.31	$50.36	$50.30	$50.31	$49.03	18,039
2020-10-20	$50.32	$50.38	$50.31	$50.33	$49.05	22,950
2020-10-19	$50.39	$50.43	$50.38	$50.40	$49.12	39,924
2020-10-16	$50.48	$50.49	$50.44	$50.46	$49.18	24,266
2020-10-15	$50.54	$50.54	$50.45	$50.47	$49.19	29,356
2020-10-14	$50.52	$50.53	$50.47	$50.49	$49.21	33,209
2020-10-13	$50.52	$50.53	$50.47	$50.49	$49.21	57,018
2020-10-12	$50.36	$50.51	$50.36	$50.46	$49.18	27,903
2020-10-09	$50.36	$50.41	$50.28	$50.41	$49.13	64,351
2020-10-08	$50.40	$50.40	$50.34	$50.39	$49.11	76,615
2020-10-07	$50.30	$50.45	$50.30	$50.33	$49.05	1,673,079
2020-10-06	$50.35	$50.44	$50.35	$50.39	$49.11	6,074
2020-10-05	$50.33	$50.33	$50.30	$50.30	$49.02	1,530
2020-10-02	$50.43	$50.43	$50.43	$50.43	$49.15	3
2020-10-01	$50.45	$50.49	$50.45	$50.49	$49.20	1,504
2020-09-30	$50.39	$50.42	$50.39	$50.42	$49.09	439
2020-09-29	$50.57	$50.57	$50.54	$50.54	$49.20	1,654
2020-09-28	$50.49	$50.49	$50.47	$50.49	$49.15	1,277
2020-09-25	$50.42	$50.44	$50.34	$50.41	$49.08	6,689
2020-09-24	$50.48	$50.50	$50.47	$50.47	$49.13	2,300
2020-09-23	$50.44	$50.44	$50.40	$50.42	$49.08	400
2020-09-22	$50.51	$50.51	$50.51	$50.51	$49.17	92
2020-09-21	$50.61	$50.62	$50.50	$50.50	$49.16	2,009
2020-09-18	$50.51	$50.51	$50.51	$50.51	$49.17	1
2020-09-17	$50.63	$50.63	$50.57	$50.59	$49.25	855
2020-09-16	$50.63	$50.63	$50.56	$50.56	$49.22	225
2020-09-15	$50.55	$50.55	$50.55	$50.55	$49.21	7
2020-09-14	$50.56	$50.56	$50.54	$50.54	$49.20	2,802
2020-09-11	$50.55	$50.55	$50.55	$50.55	$49.21	104
2020-09-10	$50.44	$50.57	$50.44	$50.57	$49.23	452
2020-09-09	$50.46	$50.46	$50.40	$50.45	$49.12	14,077
2020-09-08	$50.56	$50.56	$50.47	$50.47	$49.13	6,960
2020-09-04	$50.54	$50.54	$50.39	$50.43	$49.10	5,878
2020-09-03	$50.74	$50.80	$50.70	$50.70	$49.36	8,013
2020-09-02	$50.72	$50.72	$50.72	$50.72	$49.37	5
2020-09-01	$50.64	$50.64	$50.64	$50.64	$49.31	8
2020-08-31	$50.51	$50.55	$50.51	$50.55	$49.16	695
2020-08-28	$50.44	$50.45	$50.43	$50.45	$49.06	607
2020-08-27	$50.47	$50.47	$50.35	$50.36	$48.98	4,922
2020-08-26	$50.52	$50.53	$50.52	$50.53	$49.14	904
2020-08-25	$50.53	$50.53	$50.53	$50.53	$49.14	227
2020-08-24	$50.68	$50.68	$50.61	$50.61	$49.22	227
2020-08-21	$50.66	$50.66	$50.66	$50.66	$49.27	3
2020-08-20	$50.66	$50.66	$50.64	$50.64	$49.24	500
2020-08-19	$50.53	$50.53	$50.52	$50.52	$49.13	700
2020-08-18	$50.57	$50.57	$50.57	$50.57	$49.18	17
2020-08-17	$50.57	$50.59	$50.54	$50.54	$49.15	3,071
2020-08-14	$50.61	$50.61	$50.55	$50.55	$49.16	252
2020-08-13	$50.67	$50.67	$50.57	$50.57	$49.18	109
2020-08-12	$50.73	$50.73	$50.73	$50.73	$49.34	800
2020-08-11	$50.81	$50.81	$50.81	$50.81	$49.41	10
2020-08-10	$51.05	$51.05	$50.93	$50.93	$49.53	481
2020-08-07	$50.97	$50.97	$50.97	$50.97	$49.57	1
2020-08-06	$51.05	$51.05	$51.05	$51.05	$49.64	1
2020-08-05	$50.93	$50.93	$50.93	$50.93	$49.53	10
2020-08-04	$51.05	$51.05	$51.05	$51.05	$49.65	201
2020-08-03	$50.91	$50.91	$50.89	$50.89	$49.49	2,127
2020-07-31	$50.89	$50.94	$50.89	$50.94	$49.48	229
2020-07-30	$50.95	$50.95	$50.95	$50.95	$49.49	1
2020-07-29	$50.83	$50.84	$50.83	$50.84	$49.38	1,448
2020-07-28	$50.82	$50.82	$50.82	$50.82	$49.36	1
2020-07-27	$50.71	$50.72	$50.71	$50.72	$49.27	5,599
2020-07-24	$50.78	$50.78	$50.78	$50.78	$49.32	59
2020-07-23	$50.84	$50.84	$50.84	$50.84	$49.39	5
2020-07-22	$50.78	$50.78	$50.78	$50.78	$49.32	3
2020-07-21	$50.72	$50.72	$50.72	$50.72	$49.26	100
2020-07-20	$50.65	$50.65	$50.65	$50.65	$49.20	235
2020-07-17	$50.56	$50.58	$50.55	$50.58	$49.13	7,146
2020-07-16	$50.58	$50.58	$50.58	$50.58	$49.13	100
2020-07-15	$50.46	$50.51	$50.46	$50.49	$49.05	7,522
2020-07-14	$50.52	$50.54	$50.46	$50.47	$49.02	2,800
2020-07-13	$50.47	$50.49	$50.47	$50.48	$49.03	1,500
2020-07-10	$50.48	$50.48	$50.40	$50.42	$48.98	6,900
2020-07-09	$50.40	$50.50	$50.39	$50.50	$49.06	1,200
2020-07-08	$50.37	$50.37	$50.37	$50.37	$48.92	0
2020-07-07	$50.29	$50.41	$50.29	$50.39	$48.95	7,500
2020-07-06	$50.26	$50.26	$50.24	$50.24	$48.80	800
2020-07-02	$50.26	$50.27	$50.26	$50.26	$48.82	2,400
2020-06-30	$50.15	$50.15	$50.15	$50.15	$48.71	1
2020-06-29	$50.18	$50.18	$50.18	$50.18	$48.74	20
2020-06-26	$50.18	$50.18	$50.18	$50.18	$48.74	20
2020-06-25	$50.19	$50.19	$50.09	$50.09	$48.65	100

iShares ESG Advanced Total USD Bond Market ETF (EUSB) News Headlines

Recent iShares ESG Advanced Total USD Bond Market ETF (EUSB) News

Similar Companies to iShares ESG Advanced Total USD Bond Market ETF (EUSB) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

iShares ESG Advanced Total USD Bond Market ETF (EUSB) Exchange: NYSE ARCA