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

Data as of April 23, 2024

$41.73 ($0.02) 0.04%

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	April 23, 2024
Open	$41.75
Previous Close	$41.73
High	$41.79
Low	$41.65
Adjusted Open	$41.75
Previous Adjusted Close	$41.73
Adjusted High	$41.79
Adjusted Low	$41.65

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

Investing built for a better future.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

Date	Open	High	Low	Close	Adj.Close	Volume
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