iShares ESG MSCI EM Leaders ETF (LDEM) Stock

Data as of June 30, 2025

$53.36 ($1.07) 2.05%

iShares ESG MSCI EM Leaders ETF - Daily Information

Click for more stock information on iShares ESG MSCI EM Leaders ETF.

Daily Information	Data
Date	June 30, 2025
Open	$53.46
Previous Close	$53.36
High	$53.46
Low	$53.36
Adjusted Open	$53.46
Previous Adjusted Close	$53.36
Adjusted High	$53.46
Adjusted Low	$53.36

About iShares ESG MSCI EM Leaders ETF (LDEM)

iShares Trust iShares ESG MSCI EM Leaders ETF

Invest in iShares ESG MSCI EM Leaders ETF (LDEM)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

Historical Stock Data for iShares ESG MSCI EM Leaders ETF (LDEM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-24	$53.46	$53.46	$53.36	$53.36	$53.36	725
2025-06-23	$51.75	$52.29	$51.66	$52.29	$52.29	1,316
2025-06-20	$52.16	$52.16	$51.69	$51.72	$51.72	2,171
2025-06-18	$51.82	$52.04	$51.72	$51.72	$51.72	3,626
2025-06-17	$52.20	$52.25	$51.79	$51.79	$51.79	3,001
2025-06-16	$52.83	$53.93	$52.53	$53.93	$53.93	574
2025-06-13	$52.45	$52.45	$52.45	$52.45	$51.86	273
2025-06-12	$53.39	$53.44	$53.39	$53.44	$52.83	470
2025-06-11	$53.32	$53.32	$53.28	$53.28	$52.68	1,141
2025-06-10	$53.05	$53.28	$53.05	$53.26	$52.66	1,444
2025-06-09	$52.66	$52.90	$52.66	$52.83	$52.23	3,454
2025-06-06	$52.20	$52.39	$52.07	$52.39	$52.39	1,563
2025-06-05	$52.11	$52.29	$52.03	$52.08	$52.08	316,715
2025-06-04	$51.71	$51.71	$51.71	$51.71	$51.71	306
2025-06-03	$51.19	$51.28	$51.05	$51.28	$51.28	672
2025-06-02	$50.77	$51.19	$50.77	$51.19	$51.19	247
2025-05-30	$50.64	$50.72	$50.60	$50.72	$50.72	379
2025-05-29	$51.36	$51.42	$51.36	$51.42	$51.42	368
2025-05-28	$51.21	$51.21	$51.11	$51.11	$51.11	566
2025-05-27	$51.37	$51.47	$51.37	$51.47	$51.47	2,084
2025-05-23	$51.51	$51.88	$51.51	$51.88	$51.88	3,099
2025-05-22	$51.42	$51.59	$51.37	$51.45	$51.45	1,216
2025-05-21	$51.90	$52.08	$51.55	$51.82	$51.82	10,996
2025-05-20	$51.69	$51.83	$51.48	$51.83	$51.83	893
2025-05-19	$51.45	$51.87	$51.45	$51.87	$51.87	2,521
2025-05-16	$51.37	$51.73	$51.37	$51.73	$51.73	902
2025-05-15	$51.57	$51.65	$51.39	$51.61	$51.61	3,852
2025-05-14	$51.70	$51.70	$51.57	$51.57	$51.57	370
2025-05-13	$51.44	$51.44	$51.25	$51.25	$51.25	946
2025-05-12	$51.42	$51.42	$51.18	$51.31	$51.31	481
2025-05-09	$50.26	$50.32	$50.06	$50.06	$50.06	21,007
2025-05-08	$49.95	$49.95	$49.78	$49.78	$49.78	713
2025-05-07	$49.96	$49.96	$49.78	$49.78	$49.78	18,764
2025-05-06	$50.54	$50.68	$50.54	$50.56	$50.56	2,141
2025-05-05	$50.84	$50.99	$50.77	$50.81	$50.81	3,974
2025-05-02	$50.59	$50.60	$50.44	$50.59	$50.59	1,548
2025-05-01	$49.36	$49.45	$49.20	$49.20	$49.20	791
2025-04-30	$48.95	$49.27	$48.89	$49.27	$49.27	520
2025-04-29	$49.10	$49.19	$48.98	$48.98	$48.98	418
2025-04-28	$49.01	$49.02	$48.86	$49.02	$49.02	2,441
2025-04-25	$48.56	$48.88	$48.56	$48.84	$48.84	622
2025-04-24	$48.88	$49.01	$48.88	$49.01	$49.01	498
2025-04-23	$48.80	$48.80	$48.36	$48.36	$48.36	1,209
2025-04-22	$47.73	$48.26	$47.73	$48.04	$48.04	2,691
2025-04-21	$47.21	$47.26	$46.90	$47.26	$47.26	2,552
2025-04-17	$47.32	$47.32	$47.20	$47.20	$47.20	931
2025-04-16	$46.88	$47.05	$46.68	$46.68	$46.68	1,028
2025-04-15	$47.31	$47.40	$47.27	$47.27	$47.27	563
2025-04-14	$47.05	$47.37	$47.05	$47.35	$47.35	1,007
2025-04-11	$46.37	$46.85	$46.37	$46.77	$46.77	3,275
2025-04-10	$45.67	$45.67	$45.36	$45.36	$45.36	1,004
2025-04-09	$43.71	$45.92	$43.26	$45.92	$45.92	3,571
2025-04-08	$44.66	$44.66	$42.82	$43.17	$43.17	7,324
2025-04-07	$43.22	$44.94	$43.22	$43.71	$43.71	4,202
2025-04-04	$46.18	$46.18	$45.30	$45.39	$45.39	15,437
2025-04-03	$47.94	$47.98	$47.94	$47.98	$47.98	1,107
2025-04-02	$48.77	$48.84	$48.67	$48.82	$48.82	2,118
2025-04-01	$48.66	$48.73	$48.66	$48.73	$48.73	1,390
2025-03-31	$48.30	$48.72	$48.30	$48.72	$48.72	483
2025-03-28	$48.62	$48.62	$48.62	$48.62	$48.62	106
2025-03-27	$49.66	$49.66	$49.66	$49.66	$49.66	5
2025-03-26	$49.40	$49.45	$49.10	$49.26	$49.26	2,547
2025-03-25	$49.53	$49.53	$49.37	$49.37	$49.37	341
2025-03-24	$49.45	$49.53	$49.45	$49.53	$49.53	512
2025-03-21	$49.18	$49.26	$49.18	$49.26	$49.26	192
2025-03-20	$49.50	$49.50	$49.50	$49.50	$49.50	14
2025-03-19	$50.18	$50.18	$50.08	$50.11	$50.11	376
2025-03-18	$50.21	$50.53	$49.96	$50.11	$50.11	7,390
2025-03-17	$49.71	$50.29	$49.71	$50.29	$50.29	432
2025-03-14	$49.38	$49.55	$49.38	$49.55	$49.55	1,711
2025-03-13	$48.41	$48.84	$48.41	$48.84	$48.84	1,612
2025-03-12	$48.77	$48.77	$48.77	$48.77	$48.77	145
2025-03-11	$48.82	$48.82	$48.78	$48.78	$48.78	2,484
2025-03-10	$48.41	$48.84	$48.02	$48.37	$48.37	12,073
2025-03-07	$49.20	$49.25	$48.81	$49.09	$49.09	1,217
2025-03-06	$49.14	$49.31	$48.95	$49.02	$49.02	4,913
2025-03-05	$48.72	$49.16	$48.52	$49.00	$49.00	13,134
2025-03-04	$47.76	$48.15	$47.49	$47.82	$47.82	5,327
2025-03-03	$48.14	$48.22	$47.61	$47.61	$47.61	535
2025-02-28	$48.04	$48.04	$47.69	$47.86	$47.86	1,050
2025-02-27	$49.09	$49.13	$48.63	$48.64	$48.64	874
2025-02-26	$49.36	$49.68	$49.28	$49.35	$49.35	1,147
2025-02-25	$48.78	$48.90	$48.78	$48.90	$48.90	575
2025-02-24	$48.99	$48.99	$48.50	$48.67	$48.67	20,786
2025-02-21	$49.72	$49.86	$49.44	$49.55	$49.55	2,618
2025-02-20	$49.41	$49.47	$49.18	$49.47	$49.47	510
2025-02-19	$48.86	$48.87	$48.79	$48.79	$48.79	7,309
2025-02-18	$49.08	$49.08	$48.88	$48.88	$48.88	2,062
2025-02-14	$48.96	$49.00	$48.57	$48.76	$48.76	1,945
2025-02-13	$48.16	$48.34	$48.16	$48.33	$48.33	1,566
2025-02-12	$47.84	$48.37	$47.84	$48.21	$48.21	1,922
2025-02-11	$47.63	$47.79	$47.63	$47.79	$47.79	908
2025-02-10	$47.93	$47.93	$47.93	$47.93	$47.93	131
2025-02-07	$47.16	$47.16	$47.16	$47.16	$47.16	285
2025-02-06	$47.38	$47.38	$47.38	$47.38	$47.38	85
2025-02-05	$46.98	$47.05	$46.95	$46.95	$46.95	843
2025-02-04	$46.98	$47.40	$46.98	$47.31	$47.31	899
2025-02-03	$46.49	$46.57	$46.36	$46.42	$46.42	2,262
2025-01-31	$46.65	$46.65	$46.52	$46.52	$46.52	334
2025-01-30	$46.82	$47.23	$46.78	$47.23	$47.23	8,036
2025-01-29	$46.55	$46.55	$46.30	$46.30	$46.30	1,899
2025-01-28	$45.95	$46.34	$45.95	$46.34	$46.34	1,764
2025-01-27	$45.86	$46.00	$45.85	$46.00	$46.00	40,025
2025-01-24	$46.34	$46.34	$46.29	$46.31	$46.31	738
2025-01-23	$46.11	$46.11	$46.11	$46.11	$46.11	62
2025-01-22	$45.94	$46.07	$45.86	$45.88	$45.88	2,052
2025-01-21	$45.86	$46.02	$45.84	$45.84	$45.84	1,249
2025-01-17	$45.28	$45.78	$45.28	$45.60	$45.60	1,074
2025-01-16	$45.09	$45.09	$45.09	$45.09	$45.09	249
2025-01-15	$45.29	$45.39	$45.15	$45.36	$45.36	4,330
2025-01-14	$44.90	$44.90	$44.59	$44.68	$44.68	1,211
2025-01-13	$44.27	$44.39	$44.25	$44.39	$44.39	3,961
2025-01-10	$44.71	$44.71	$44.52	$44.59	$44.59	1,346
2025-01-08	$45.18	$45.22	$45.17	$45.22	$45.22	1,237
2025-01-07	$45.88	$45.88	$45.53	$45.53	$45.53	841
2025-01-06	$45.94	$45.94	$45.61	$45.61	$45.61	782
2025-01-03	$45.74	$45.76	$45.66	$45.66	$45.66	708
2025-01-02	$45.57	$45.57	$45.35	$45.45	$45.45	2,564
2024-12-31	$45.59	$45.59	$45.37	$45.37	$45.37	243
2024-12-30	$45.51	$45.64	$45.51	$45.62	$45.62	465
2024-12-27	$45.87	$45.90	$45.87	$45.88	$45.88	2,910
2024-12-26	$46.25	$46.25	$46.14	$46.14	$46.14	484
2024-12-24	$46.34	$46.65	$46.30	$46.65	$46.65	6,996
2024-12-23	$46.06	$46.28	$46.06	$46.28	$46.28	4,100
2024-12-20	$45.89	$46.12	$45.89	$46.03	$46.03	1,317
2024-12-19	$46.11	$46.18	$45.92	$45.92	$45.92	2,082
2024-12-18	$46.73	$46.73	$45.67	$45.69	$45.69	1,212
2024-12-17	$46.55	$46.72	$46.55	$46.60	$46.60	821
2024-12-16	$47.78	$47.94	$47.76	$47.78	$46.92	3,519
2024-12-13	$47.85	$47.86	$47.82	$47.82	$46.96	558
2024-12-12	$47.83	$47.96	$47.82	$47.93	$47.07	1,149
2024-12-11	$47.92	$48.05	$47.92	$47.95	$47.09	1,280
2024-12-10	$48.09	$48.09	$47.78	$47.84	$46.98	1,030
2024-12-09	$48.60	$48.87	$48.56	$48.56	$47.69	714
2024-12-06	$47.89	$47.89	$47.63	$47.76	$46.90	1,725
2024-12-05	$47.61	$47.71	$47.61	$47.71	$46.85	1,087
2024-12-04	$47.42	$47.42	$47.37	$47.37	$46.52	293
2024-12-03	$47.45	$47.45	$47.45	$47.45	$46.60	258
2024-12-02	$47.38	$47.38	$47.30	$47.32	$46.47	2,467
2024-11-29	$47.10	$47.14	$47.04	$47.04	$46.19	279
2024-11-27	$47.05	$47.05	$47.00	$47.00	$46.15	267
2024-11-26	$46.83	$46.85	$46.74	$46.85	$46.01	1,210
2024-11-25	$47.03	$47.03	$46.94	$46.94	$46.09	1,327
2024-11-22	$46.92	$47.03	$46.87	$47.03	$46.18	1,161
2024-11-21	$47.03	$47.07	$46.96	$46.96	$46.11	1,163
2024-11-20	$47.12	$47.13	$47.00	$47.13	$46.28	768
2024-11-19	$47.31	$47.31	$47.31	$47.31	$46.46	221
2024-11-18	$47.15	$47.26	$47.15	$47.26	$46.41	323
2024-11-15	$46.94	$46.94	$46.57	$46.66	$45.82	1,380
2024-11-14	$47.03	$47.04	$46.93	$46.93	$46.08	5,592
2024-11-13	$46.99	$47.05	$46.95	$46.98	$46.13	25,782
2024-11-12	$47.74	$47.74	$47.36	$47.52	$46.66	2,458
2024-11-11	$48.22	$48.27	$48.07	$48.27	$47.40	5,515
2024-11-08	$48.32	$48.35	$48.32	$48.35	$47.48	482
2024-11-07	$49.45	$49.65	$49.45	$49.55	$48.66	1,914
2024-11-06	$48.37	$48.88	$48.32	$48.77	$47.89	5,790
2024-11-05	$49.36	$49.41	$49.22	$49.41	$48.52	9,578
2024-11-04	$48.98	$48.98	$48.70	$48.79	$47.91	3,000
2024-11-01	$48.52	$48.52	$48.28	$48.28	$47.41	1,275
2024-10-31	$48.30	$48.30	$48.14	$48.14	$47.27	1,248
2024-10-30	$48.61	$48.61	$48.52	$48.52	$47.65	261
2024-10-29	$49.26	$49.26	$49.10	$49.17	$48.28	2,422
2024-10-28	$49.31	$49.42	$49.27	$49.27	$48.38	1,816
2024-10-25	$49.31	$49.31	$49.14	$49.14	$48.25	1,912
2024-10-24	$49.03	$49.17	$48.92	$49.17	$48.28	1,010
2024-10-23	$49.30	$49.30	$49.04	$49.15	$48.26	888
2024-10-22	$49.50	$49.58	$49.50	$49.55	$48.66	839
2024-10-21	$49.71	$49.71	$49.62	$49.64	$48.75	344
2024-10-18	$50.29	$50.29	$50.09	$50.09	$49.18	961
2024-10-17	$49.47	$49.47	$49.47	$49.47	$48.58	218
2024-10-16	$49.77	$49.93	$49.76	$49.78	$48.88	673
2024-10-15	$49.31	$49.31	$49.25	$49.25	$48.36	401
2024-10-14	$50.44	$50.55	$50.39	$50.39	$49.48	789
2024-10-11	$50.67	$50.67	$50.67	$50.67	$49.76	135
2024-10-10	$50.31	$50.31	$50.31	$50.31	$49.40	286
2024-10-09	$50.02	$50.42	$50.02	$50.19	$49.29	910
2024-10-08	$50.11	$50.64	$50.11	$50.64	$49.73	520
2024-10-07	$51.45	$51.68	$51.45	$51.68	$50.75	402
2024-10-04	$51.29	$51.44	$51.29	$51.44	$50.51	503
2024-10-03	$50.63	$50.89	$50.63	$50.89	$49.97	541
2024-10-02	$51.79	$51.79	$51.79	$51.79	$50.86	223
2024-10-01	$50.46	$50.63	$50.23	$50.61	$49.70	2,818
2024-09-30	$50.31	$50.32	$50.31	$50.32	$49.41	582
2024-09-27	$51.06	$51.20	$51.06	$51.09	$51.09	16,897
2024-09-26	$50.86	$51.09	$50.85	$51.09	$51.09	1,279
2024-09-25	$49.51	$49.51	$49.38	$49.38	$49.38	640
2024-09-24	$49.57	$50.09	$49.45	$50.09	$50.09	735
2024-09-23	$48.32	$48.32	$48.32	$48.32	$48.32	335
2024-09-20	$47.80	$47.80	$47.75	$47.75	$47.75	1,657
2024-09-19	$47.92	$47.92	$47.92	$47.92	$47.92	126
2024-09-18	$46.85	$46.85	$46.85	$46.85	$46.85	214
2024-09-17	$47.08	$47.08	$46.90	$46.90	$46.90	461
2024-09-16	$46.84	$46.91	$46.84	$46.91	$46.91	976
2024-09-13	$46.58	$46.58	$46.58	$46.58	$46.58	85
2024-09-12	$46.28	$46.49	$46.28	$46.41	$46.41	933
2024-09-11	$46.17	$46.17	$46.17	$46.17	$46.17	172
2024-09-10	$45.67	$45.93	$45.66	$45.93	$45.93	640
2024-09-09	$45.78	$45.83	$45.78	$45.83	$45.83	537
2024-09-06	$45.96	$45.96	$45.57	$45.57	$45.57	243
2024-09-05	$46.41	$46.41	$46.20	$46.30	$46.30	4,542
2024-09-04	$46.10	$46.16	$46.10	$46.16	$46.16	234
2024-09-03	$46.07	$46.12	$46.07	$46.12	$46.12	1,016
2024-08-30	$46.56	$46.70	$46.56	$46.70	$46.70	146
2024-08-29	$46.71	$46.79	$46.71	$46.79	$46.79	236
2024-08-28	$46.56	$46.56	$46.39	$46.45	$46.45	452
2024-08-27	$47.01	$47.01	$46.93	$46.93	$46.93	341
2024-08-26	$46.76	$46.85	$46.75	$46.85	$46.85	789
2024-08-23	$47.03	$47.10	$46.93	$47.10	$47.10	5,170
2024-08-22	$46.50	$46.50	$46.21	$46.25	$46.25	2,427
2024-08-21	$46.55	$46.90	$46.55	$46.90	$46.90	1,438
2024-08-20	$46.78	$46.78	$46.48	$46.48	$46.48	556
2024-08-19	$46.78	$47.04	$46.78	$47.04	$47.04	433
2024-08-16	$46.46	$46.46	$46.46	$46.46	$46.46	502
2024-08-15	$45.96	$46.01	$45.89	$45.97	$45.97	3,771
2024-08-14	$45.53	$45.53	$45.53	$45.53	$45.53	150
2024-08-13	$45.73	$45.73	$45.68	$45.68	$45.68	454
2024-08-12	$45.34	$45.42	$45.31	$45.42	$45.42	1,817
2024-08-09	$45.10	$45.21	$45.10	$45.15	$45.15	938
2024-08-08	$44.95	$45.06	$44.95	$45.06	$45.06	3,049
2024-08-07	$44.62	$44.69	$43.96	$43.96	$43.96	5,266
2024-08-06	$43.81	$44.05	$43.81	$43.81	$43.81	634
2024-08-05	$43.17	$43.70	$43.17	$43.65	$43.65	2,824
2024-08-02	$44.55	$44.81	$44.55	$44.81	$44.81	864
2024-08-01	$45.52	$45.52	$45.18	$45.18	$45.18	212
2024-07-31	$45.73	$45.91	$45.68	$45.71	$45.71	2,600
2024-07-30	$45.10	$45.10	$45.02	$45.02	$45.02	493
2024-07-29	$45.12	$45.14	$45.12	$45.14	$45.14	210
2024-07-26	$45.17	$45.39	$45.15	$45.39	$45.39	4,672
2024-07-25	$44.93	$45.03	$44.77	$44.77	$44.77	758
2024-07-24	$45.04	$45.21	$44.94	$44.94	$44.94	1,035
2024-07-23	$45.52	$45.52	$45.36	$45.40	$45.40	1,237
2024-07-22	$45.76	$45.94	$45.76	$45.94	$45.94	2,679
2024-07-19	$45.70	$45.70	$45.49	$45.49	$45.49	1,948
2024-07-18	$46.33	$46.33	$45.91	$45.92	$45.92	640
2024-07-17	$46.31	$46.31	$46.16	$46.17	$46.17	1,629
2024-07-16	$46.48	$46.73	$46.48	$46.68	$46.68	1,559
2024-07-15	$46.64	$46.68	$46.52	$46.52	$46.52	1,644
2024-07-12	$47.26	$47.26	$47.26	$47.26	$47.26	228
2024-07-11	$46.93	$46.93	$46.93	$46.93	$46.93	113
2024-07-10	$46.43	$46.43	$46.43	$46.43	$46.43	244
2024-07-09	$45.99	$46.30	$45.99	$46.18	$46.18	1,354
2024-07-08	$46.07	$46.07	$45.90	$46.07	$46.07	1,953
2024-07-05	$45.92	$45.92	$45.92	$45.92	$45.92	201
2024-07-03	$45.74	$46.22	$45.74	$46.22	$46.22	1,055
2024-07-02	$45.22	$45.38	$45.22	$45.38	$45.38	271
2024-07-01	$45.17	$45.30	$45.17	$45.30	$45.30	730
2024-06-28	$45.27	$45.28	$45.11	$45.11	$45.11	3,456
2024-06-27	$45.11	$45.11	$44.98	$44.98	$44.98	1,568
2024-06-26	$45.01	$45.08	$44.98	$45.08	$45.08	6,580
2024-06-25	$45.02	$45.02	$45.02	$45.02	$45.02	300
2024-06-24	$45.51	$45.51	$45.27	$45.27	$45.27	551
2024-06-21	$45.23	$45.23	$45.23	$45.23	$45.23	243
2024-06-20	$45.51	$45.51	$45.18	$45.25	$45.25	2,469
2024-06-18	$45.04	$45.33	$45.04	$45.33	$45.33	325
2024-06-17	$44.84	$45.09	$44.82	$44.97	$44.97	1,086
2024-06-14	$44.66	$44.79	$44.66	$44.79	$44.79	633
2024-06-13	$44.65	$44.65	$44.65	$44.65	$44.65	388
2024-06-12	$44.98	$45.07	$44.78	$44.78	$44.78	1,756
2024-06-11	$44.54	$44.54	$44.54	$44.54	$44.54	62
2024-06-10	$45.15	$45.25	$45.12	$45.22	$44.87	1,487
2024-06-07	$45.09	$45.09	$44.86	$44.86	$44.86	889
2024-06-06	$45.37	$45.41	$45.33	$45.33	$45.33	518
2024-06-05	$45.24	$45.33	$45.18	$45.22	$45.22	769
2024-06-04	$44.57	$44.74	$44.57	$44.74	$44.74	7,703
2024-06-03	$45.19	$45.19	$44.98	$45.08	$45.08	1,327
2024-05-31	$44.81	$44.81	$44.50	$44.70	$44.70	7,688
2024-05-30	$45.20	$45.21	$45.18	$45.21	$45.21	2,616
2024-05-29	$45.26	$45.31	$45.20	$45.31	$45.31	656
2024-05-28	$46.03	$46.03	$45.89	$45.89	$45.89	6,757
2024-05-24	$46.00	$46.14	$45.99	$45.99	$45.99	1,365
2024-05-23	$46.60	$46.60	$45.94	$45.98	$45.98	560
2024-05-22	$46.64	$46.64	$46.35	$46.35	$46.35	582
2024-05-21	$46.71	$46.71	$46.71	$46.71	$46.71	181
2024-05-20	$47.19	$47.19	$47.00	$47.01	$47.01	1,464
2024-05-17	$47.00	$47.34	$47.00	$47.34	$47.34	4,525
2024-05-16	$46.89	$47.09	$46.83	$47.08	$47.08	1,810
2024-05-15	$46.74	$46.82	$46.56	$46.82	$46.82	1,237
2024-05-14	$46.06	$46.23	$46.06	$46.20	$46.20	2,900
2024-05-13	$46.16	$46.23	$46.16	$46.23	$46.23	952
2024-05-10	$45.76	$45.76	$45.65	$45.65	$45.65	1,341
2024-05-09	$45.38	$45.64	$45.38	$45.64	$45.64	438
2024-05-08	$45.38	$45.38	$45.38	$45.38	$45.38	41
2024-05-07	$45.40	$45.40	$45.26	$45.27	$45.27	775
2024-05-06	$45.61	$45.78	$45.53	$45.78	$45.78	10,811
2024-05-03	$45.27	$45.60	$45.11	$45.60	$45.60	1,986
2024-05-02	$44.39	$44.96	$44.39	$44.96	$44.96	330
2024-05-01	$44.01	$44.01	$43.93	$44.00	$44.00	2,946
2024-04-30	$43.90	$43.95	$43.76	$43.76	$43.76	4,136
2024-04-29	$44.15	$44.48	$44.15	$44.48	$44.48	3,418
2024-04-26	$43.84	$43.84	$43.84	$43.84	$43.84	157
2024-04-25	$43.01	$43.52	$43.01	$43.52	$43.52	657
2024-04-24	$43.25	$43.26	$43.23	$43.26	$43.26	693
2024-04-23	$42.95	$43.29	$42.95	$43.25	$43.25	1,597
2024-04-22	$42.74	$42.99	$42.74	$42.99	$42.99	615
2024-04-19	$42.38	$42.38	$42.25	$42.26	$42.26	777
2024-04-18	$42.45	$42.57	$42.30	$42.51	$42.51	1,253
2024-04-17	$42.25	$42.33	$42.10	$42.10	$42.10	1,252
2024-04-16	$42.38	$42.44	$42.26	$42.34	$42.34	2,430
2024-04-15	$43.37	$43.37	$42.74	$42.76	$42.76	1,722
2024-04-12	$43.53	$43.53	$43.20	$43.20	$43.20	416
2024-04-11	$44.08	$44.08	$44.08	$44.08	$44.08	128
2024-04-10	$43.98	$44.00	$43.87	$44.00	$44.00	1,208
2024-04-09	$44.42	$44.45	$44.42	$44.45	$44.45	326
2024-04-08	$44.16	$44.24	$44.16	$44.24	$44.24	517
2024-04-05	$43.70	$43.93	$43.70	$43.78	$43.78	2,240
2024-04-04	$44.34	$44.40	$43.78	$43.87	$43.87	891
2024-04-03	$43.94	$43.94	$43.83	$43.83	$43.83	1,086
2024-04-02	$43.89	$44.02	$43.89	$44.02	$44.02	1,728
2024-04-01	$44.10	$44.11	$43.92	$44.02	$44.02	3,768
2024-03-28	$43.91	$43.93	$43.83	$43.83	$43.83	640
2024-03-27	$43.79	$43.96	$43.79	$43.96	$43.96	1,002
2024-03-26	$43.88	$43.88	$43.71	$43.71	$43.71	621
2024-03-25	$43.70	$43.80	$43.65	$43.80	$43.80	3,560
2024-03-22	$43.67	$43.70	$43.57	$43.57	$43.57	1,098
2024-03-21	$44.05	$44.15	$44.05	$44.10	$44.10	1,816
2024-03-20	$43.73	$44.07	$43.73	$44.07	$44.07	822
2024-03-19	$43.73	$43.73	$43.72	$43.72	$43.72	858
2024-03-18	$43.81	$43.81	$43.81	$43.81	$43.81	253
2024-03-15	$44.06	$44.07	$43.83	$43.96	$43.96	1,780
2024-03-14	$44.28	$44.28	$44.00	$44.13	$44.13	1,481
2024-03-13	$44.37	$44.37	$44.37	$44.37	$44.37	379
2024-03-12	$44.41	$44.58	$44.41	$44.58	$44.58	513
2024-03-11	$44.11	$44.11	$44.00	$44.02	$44.02	793
2024-03-08	$43.87	$43.87	$43.84	$43.84	$43.84	1,146
2024-03-07	$43.50	$43.80	$43.50	$43.80	$43.80	1,168
2024-03-06	$43.64	$43.65	$43.51	$43.65	$43.65	515
2024-03-05	$42.99	$43.02	$42.89	$42.97	$42.97	2,881
2024-03-04	$43.42	$43.42	$43.25	$43.25	$43.25	2,509
2024-03-01	$43.34	$43.65	$43.34	$43.56	$43.56	1,581
2024-02-29	$43.32	$43.32	$43.24	$43.25	$43.25	685
2024-02-28	$43.22	$43.22	$43.01	$43.13	$43.13	1,783
2024-02-27	$43.86	$43.86	$43.72	$43.75	$43.75	834
2024-02-26	$43.62	$43.66	$43.47	$43.62	$43.62	3,545
2024-02-23	$43.59	$43.79	$43.59	$43.72	$43.72	1,796
2024-02-22	$43.55	$43.77	$43.55	$43.76	$43.76	1,459
2024-02-21	$43.46	$43.46	$43.30	$43.37	$43.37	903
2024-02-20	$43.41	$43.48	$43.14	$43.36	$43.36	22,708
2024-02-16	$43.26	$43.45	$43.22	$43.22	$43.22	1,214
2024-02-15	$42.88	$43.10	$42.88	$43.10	$43.10	2,441
2024-02-14	$42.74	$42.85	$42.73	$42.79	$42.79	3,999
2024-02-13	$42.36	$42.43	$42.01	$42.27	$42.27	5,337
2024-02-12	$43.15	$43.32	$43.01	$43.01	$43.01	8,685
2024-02-09	$42.37	$42.83	$42.37	$42.83	$42.83	2,221
2024-02-08	$42.43	$42.50	$42.43	$42.50	$42.50	1,187
2024-02-07	$42.79	$42.81	$42.70	$42.81	$42.81	4,057
2024-02-06	$42.97	$43.02	$42.97	$43.02	$43.02	691
2024-02-05	$41.95	$42.14	$41.95	$42.14	$42.14	772
2024-02-02	$41.90	$42.11	$41.90	$41.96	$41.96	2,185
2024-02-01	$42.12	$42.12	$42.12	$42.12	$42.12	306
2024-01-31	$42.04	$42.04	$41.79	$41.84	$41.84	1,152
2024-01-30	$41.96	$41.96	$41.86	$41.86	$41.86	316
2024-01-29	$42.27	$42.33	$42.27	$42.33	$42.33	3,313
2024-01-26	$42.36	$42.36	$42.17	$42.17	$42.17	532
2024-01-25	$42.20	$42.23	$42.11	$42.22	$42.22	5,918
2024-01-24	$42.52	$42.52	$42.17	$42.17	$42.17	10,538
2024-01-23	$41.67	$41.87	$41.63	$41.87	$41.87	7,229
2024-01-22	$41.37	$41.37	$41.21	$41.22	$41.22	3,924
2024-01-19	$41.26	$41.77	$41.26	$41.68	$41.68	5,516
2024-01-18	$41.34	$41.49	$41.34	$41.43	$41.43	2,086
2024-01-17	$40.87	$41.08	$40.87	$41.08	$41.08	1,839
2024-01-16	$41.86	$41.94	$41.77	$41.77	$41.77	2,246
2024-01-12	$42.92	$42.92	$42.73	$42.74	$42.74	4,744
2024-01-11	$42.75	$42.75	$42.41	$42.74	$42.74	920
2024-01-10	$42.41	$42.49	$42.38	$42.49	$42.49	2,093
2024-01-09	$42.50	$42.55	$42.44	$42.55	$42.55	4,351
2024-01-08	$42.73	$43.02	$42.73	$43.02	$43.02	1,270
2024-01-05	$42.94	$43.08	$42.83	$42.99	$42.99	13,503
2024-01-04	$42.97	$43.08	$42.92	$42.97	$42.97	4,134
2024-01-03	$42.91	$43.18	$42.87	$43.15	$43.15	4,435
2024-01-02	$43.32	$43.32	$43.10	$43.17	$43.17	6,882
2023-12-29	$43.71	$43.97	$43.71	$43.97	$43.97	2,565
2023-12-28	$43.94	$44.04	$43.83	$43.91	$43.91	3,369
2023-12-27	$43.36	$43.62	$43.36	$43.62	$43.62	6,217
2023-12-26	$43.26	$43.33	$43.25	$43.31	$43.31	2,122
2023-12-22	$42.74	$43.13	$42.74	$42.88	$42.88	22,220
2023-12-21	$43.15	$43.40	$43.14	$43.40	$43.40	2,075
2023-12-20	$42.96	$43.07	$42.42	$42.42	$42.42	5,152
2023-12-19	$44.11	$44.46	$44.11	$44.39	$43.30	3,901
2023-12-18	$43.99	$43.99	$43.92	$43.92	$42.84	2,588
2023-12-15	$44.17	$44.19	$44.07	$44.07	$42.99	2,385
2023-12-14	$44.00	$44.30	$44.00	$44.30	$43.21	5,559
2023-12-13	$42.83	$43.39	$42.63	$43.39	$42.33	3,990
2023-12-12	$42.84	$43.04	$42.79	$42.99	$41.94	4,992
2023-12-11	$42.88	$43.06	$42.88	$43.00	$41.95	820
2023-12-08	$42.81	$43.00	$42.81	$42.86	$41.81	1,078
2023-12-07	$43.08	$43.25	$43.08	$43.13	$42.07	4,466
2023-12-06	$43.22	$43.33	$42.93	$42.93	$41.88	192,018
2023-12-05	$42.84	$43.09	$42.79	$42.93	$41.88	3,400
2023-12-04	$43.44	$43.44	$43.13	$43.13	$42.07	1,351
2023-12-01	$43.20	$43.75	$43.20	$43.75	$43.75	1,742
2023-11-30	$43.58	$43.65	$43.54	$43.64	$43.64	2,134
2023-11-29	$43.64	$43.67	$43.49	$43.49	$43.49	3,712
2023-11-28	$43.80	$43.94	$43.75	$43.88	$43.88	1,081
2023-11-27	$43.64	$43.71	$43.61	$43.61	$43.61	1,772
2023-11-24	$43.95	$43.95	$43.95	$43.95	$43.95	169
2023-11-22	$43.76	$43.79	$43.76	$43.79	$43.79	1,803
2023-11-21	$43.84	$43.87	$43.84	$43.87	$43.87	4,996
2023-11-20	$44.18	$44.22	$44.10	$44.10	$44.10	6,539
2023-11-17	$43.61	$43.72	$43.61	$43.72	$43.72	1,468
2023-11-16	$43.54	$43.55	$43.54	$43.55	$43.55	883
2023-11-15	$44.12	$44.36	$44.12	$44.26	$44.26	2,050
2023-11-14	$43.39	$43.72	$43.39	$43.63	$43.63	2,810
2023-11-13	$42.70	$42.70	$42.55	$42.58	$42.58	970
2023-11-10	$42.27	$42.53	$42.21	$42.53	$42.53	2,741
2023-11-09	$42.75	$42.75	$42.24	$42.27	$42.27	2,342
2023-11-08	$42.86	$42.86	$42.71	$42.74	$42.74	5,745
2023-11-07	$42.63	$43.06	$42.63	$43.06	$43.06	10,691
2023-11-06	$43.33	$43.33	$43.07	$43.13	$43.13	6,671
2023-11-03	$42.44	$43.06	$42.44	$42.88	$42.88	911
2023-11-02	$41.96	$42.01	$41.96	$42.00	$42.00	578
2023-11-01	$41.00	$41.26	$41.00	$41.23	$41.23	11,247
2023-10-31	$40.88	$41.01	$40.71	$40.93	$40.93	17,289
2023-10-30	$41.14	$41.33	$41.14	$41.25	$41.25	6,545
2023-10-27	$40.92	$40.92	$40.81	$40.81	$40.81	410
2023-10-26	$41.02	$41.02	$40.82	$40.99	$40.99	2,649
2023-10-25	$41.09	$41.26	$41.06	$41.12	$41.12	6,148
2023-10-24	$41.56	$41.77	$41.56	$41.59	$41.59	14,987
2023-10-23	$41.14	$41.30	$41.07	$41.18	$41.18	14,600
2023-10-20	$41.56	$41.56	$41.03	$41.19	$41.19	35,615
2023-10-19	$42.03	$42.13	$41.52	$41.93	$41.93	229,892
2023-10-18	$42.47	$42.47	$42.19	$42.19	$42.19	6,330
2023-10-17	$42.82	$43.25	$42.82	$43.10	$43.10	9,472
2023-10-16	$42.97	$43.21	$42.93	$43.12	$43.12	2,941
2023-10-13	$43.01	$43.10	$42.76	$42.85	$42.85	5,126
2023-10-12	$43.16	$43.16	$42.88	$42.93	$42.93	1,136
2023-10-11	$43.65	$43.65	$43.45	$43.55	$43.55	6,624
2023-10-10	$43.01	$43.32	$43.01	$43.29	$43.29	2,540
2023-10-09	$42.17	$42.70	$42.17	$42.70	$42.70	9,306
2023-10-06	$42.12	$42.80	$42.12	$42.80	$42.80	3,564
2023-10-05	$41.90	$42.25	$41.87	$42.21	$42.21	10,349
2023-10-04	$41.87	$42.05	$41.80	$41.96	$41.96	5,261
2023-10-03	$42.05	$42.13	$41.95	$41.97	$41.97	4,587
2023-10-02	$42.63	$42.63	$42.37	$42.49	$42.49	10,967
2023-09-29	$42.91	$42.91	$42.31	$42.78	$42.78	194,028
2023-09-28	$42.41	$42.56	$42.39	$42.56	$42.56	9,934
2023-09-27	$42.46	$42.49	$42.26	$42.28	$42.28	3,209
2023-09-26	$42.45	$42.47	$42.32	$42.42	$42.42	4,808
2023-09-25	$42.85	$43.01	$42.79	$42.98	$42.98	3,552
2023-09-22	$43.29	$43.29	$43.15	$43.22	$43.22	7,948
2023-09-21	$42.78	$42.78	$42.70	$42.70	$42.70	786
2023-09-20	$43.60	$43.75	$43.39	$43.39	$43.39	1,858
2023-09-19	$43.42	$43.51	$43.42	$43.51	$43.51	1,157
2023-09-18	$43.65	$43.81	$43.64	$43.81	$43.81	1,780
2023-09-15	$43.87	$43.97	$43.69	$43.78	$43.78	5,489
2023-09-14	$43.82	$43.98	$43.82	$43.82	$43.82	1,159
2023-09-13	$43.78	$43.78	$43.64	$43.64	$43.64	2,181
2023-09-12	$43.66	$43.78	$43.64	$43.78	$43.78	1,819
2023-09-11	$43.55	$43.76	$43.55	$43.73	$43.73	1,842
2023-09-08	$43.36	$43.36	$43.26	$43.26	$43.26	998
2023-09-07	$43.25	$43.25	$43.08	$43.25	$43.25	1,127
2023-09-06	$43.88	$44.02	$43.72	$43.73	$43.73	2,275
2023-09-05	$44.10	$44.17	$44.07	$44.07	$44.07	1,896
2023-09-01	$44.42	$44.47	$44.32	$44.32	$44.32	4,409
2023-08-31	$44.20	$44.20	$43.91	$43.91	$43.91	1,706
2023-08-30	$44.54	$44.61	$44.54	$44.61	$44.61	515
2023-08-29	$44.48	$44.66	$44.48	$44.66	$44.66	1,047
2023-08-28	$44.22	$44.26	$44.05	$44.14	$44.14	98,798
2023-08-25	$43.72	$43.88	$43.63	$43.80	$43.80	24,976
2023-08-24	$43.82	$43.87	$43.67	$43.67	$43.67	2,099
2023-08-23	$43.92	$44.01	$43.92	$44.00	$44.00	2,465
2023-08-22	$43.66	$43.66	$43.34	$43.42	$43.42	1,791
2023-08-21	$43.28	$43.48	$43.25	$43.48	$43.48	11,908
2023-08-18	$43.27	$43.31	$43.27	$43.31	$43.31	1,863
2023-08-17	$43.87	$43.87	$43.62	$43.71	$43.71	2,493
2023-08-16	$43.72	$43.81	$43.50	$43.50	$43.50	3,663
2023-08-15	$43.99	$44.03	$43.99	$44.03	$44.03	636
2023-08-14	$44.40	$44.54	$44.32	$44.54	$44.54	6,141
2023-08-11	$44.72	$44.91	$44.72	$44.77	$44.77	1,172
2023-08-10	$45.83	$45.84	$45.47	$45.63	$45.63	3,346
2023-08-09	$45.27	$45.32	$45.05	$45.28	$45.28	1,225
2023-08-08	$44.95	$45.28	$44.95	$45.24	$45.24	2,026
2023-08-07	$46.02	$46.02	$45.69	$45.76	$45.76	3,989
2023-08-04	$45.92	$46.07	$45.92	$46.02	$46.02	430
2023-08-03	$46.02	$46.02	$46.02	$46.02	$46.02	119
2023-08-02	$45.85	$45.87	$45.82	$45.87	$45.87	983
2023-08-01	$47.03	$47.03	$46.80	$46.80	$46.80	856
2023-07-31	$47.58	$47.58	$47.55	$47.55	$47.55	1,393
2023-07-28	$47.11	$47.40	$47.11	$47.40	$47.40	851
2023-07-27	$46.20	$46.23	$46.13	$46.13	$46.13	1,254
2023-07-26	$46.80	$46.87	$46.77	$46.84	$46.84	1,288
2023-07-25	$46.46	$46.52	$46.38	$46.38	$46.38	10,317
2023-07-24	$45.75	$46.29	$45.75	$46.10	$46.10	1,070
2023-07-21	$45.62	$45.62	$45.61	$45.62	$45.62	675
2023-07-20	$45.63	$45.63	$45.50	$45.56	$45.56	12,116
2023-07-19	$45.91	$45.97	$45.89	$45.97	$45.97	38,790
2023-07-18	$45.83	$45.87	$45.83	$45.87	$45.87	1,179
2023-07-17	$45.99	$46.27	$45.84	$46.13	$46.13	7,318
2023-07-14	$46.17	$46.37	$46.17	$46.34	$46.34	2,387
2023-07-13	$46.31	$46.64	$46.31	$46.46	$46.46	403
2023-07-12	$45.81	$46.12	$45.81	$45.92	$45.92	2,369
2023-07-11	$44.95	$45.10	$44.95	$45.10	$45.10	703
2023-07-10	$44.57	$44.63	$44.55	$44.63	$44.63	571
2023-07-07	$44.64	$44.93	$44.64	$44.75	$44.75	2,236
2023-07-06	$43.96	$44.00	$43.91	$43.91	$43.91	439
2023-07-05	$44.95	$44.99	$44.86	$44.99	$44.99	774
2023-07-03	$45.19	$45.19	$45.10	$45.10	$45.10	716
2023-06-30	$44.69	$44.81	$44.63	$44.76	$44.76	4,401
2023-06-29	$44.37	$44.37	$44.22	$44.22	$44.22	4,072
2023-06-28	$44.40	$44.68	$44.40	$44.68	$44.68	930
2023-06-27	$44.82	$44.88	$44.79	$44.88	$44.88	2,576
2023-06-26	$44.43	$44.58	$44.34	$44.34	$44.34	3,896
2023-06-23	$44.33	$44.43	$44.18	$44.40	$44.40	24,796
2023-06-22	$44.93	$45.13	$44.93	$44.96	$44.96	1,589
2023-06-21	$45.17	$45.30	$45.17	$45.30	$45.30	359
2023-06-20	$45.29	$45.37	$45.28	$45.28	$45.28	1,632
2023-06-16	$46.34	$46.39	$46.26	$46.36	$46.36	1,462
2023-06-15	$46.34	$46.40	$46.25	$46.37	$46.37	1,923
2023-06-14	$45.93	$46.08	$45.93	$46.08	$46.08	297
2023-06-13	$45.68	$45.68	$45.55	$45.55	$45.55	422
2023-06-12	$45.18	$45.31	$45.18	$45.29	$45.29	1,828
2023-06-09	$45.19	$45.28	$45.00	$45.00	$45.00	3,186
2023-06-08	$45.06	$45.06	$44.90	$44.97	$44.97	1,416
2023-06-07	$44.61	$44.61	$44.61	$44.61	$44.61	495
2023-06-06	$45.18	$45.31	$45.18	$45.24	$44.89	1,272
2023-06-05	$44.68	$44.78	$44.65	$44.78	$44.44	2,641
2023-06-02	$44.64	$44.69	$44.64	$44.69	$44.35	1,392
2023-06-01	$43.73	$44.12	$43.73	$44.12	$43.78	1,242
2023-05-31	$43.34	$43.42	$43.17	$43.42	$43.09	3,889
2023-05-30	$43.72	$43.72	$43.53	$43.57	$43.24	3,928
2023-05-26	$43.98	$44.38	$43.98	$44.16	$43.82	1,899
2023-05-25	$43.69	$43.71	$43.58	$43.59	$43.59	5,442
2023-05-24	$43.88	$44.00	$43.84	$43.84	$43.84	2,217
2023-05-23	$44.61	$44.62	$44.28	$44.34	$44.34	3,054
2023-05-22	$45.00	$45.02	$44.76	$45.00	$45.00	27,555
2023-05-19	$44.69	$44.70	$44.49	$44.52	$44.52	5,350
2023-05-18	$44.57	$44.65	$44.46	$44.65	$44.65	2,745
2023-05-17	$44.85	$45.08	$44.85	$45.01	$45.01	1,459
2023-05-16	$45.05	$45.05	$44.83	$44.86	$44.86	61,520
2023-05-15	$44.76	$45.14	$44.73	$45.14	$45.14	4,609
2023-05-12	$44.50	$44.50	$44.27	$44.42	$44.42	7,784
2023-05-11	$44.52	$44.88	$44.52	$44.88	$44.88	1,910
2023-05-10	$44.86	$44.94	$44.67	$44.88	$44.88	3,507
2023-05-09	$44.84	$44.95	$44.80	$44.93	$44.93	1,098
2023-05-08	$45.09	$45.19	$45.09	$45.09	$45.09	728
2023-05-05	$45.10	$45.20	$45.10	$45.20	$45.20	399
2023-05-04	$44.59	$44.63	$44.53	$44.53	$44.53	1,281
2023-05-03	$44.29	$44.51	$44.28	$44.33	$44.33	2,571
2023-05-02	$44.28	$44.28	$44.21	$44.21	$44.21	535
2023-05-01	$45.01	$45.01	$44.61	$44.78	$44.78	1,881
2023-04-28	$44.65	$44.90	$44.65	$44.83	$44.83	1,577
2023-04-27	$44.38	$44.69	$44.38	$44.69	$44.69	6,649
2023-04-26	$44.19	$44.22	$44.10	$44.11	$44.11	1,573
2023-04-25	$43.98	$44.08	$43.81	$43.95	$43.95	2,890
2023-04-24	$44.78	$44.79	$44.58	$44.72	$44.72	4,482
2023-04-21	$44.83	$44.93	$44.77	$44.88	$44.88	4,103
2023-04-20	$45.49	$45.54	$45.19	$45.19	$45.19	114,926
2023-04-19	$45.29	$45.48	$45.29	$45.45	$45.45	6,968
2023-04-18	$45.83	$45.88	$45.75	$45.87	$45.87	1,059
2023-04-17	$45.77	$45.96	$45.77	$45.96	$45.96	5,925
2023-04-14	$45.79	$45.79	$45.77	$45.77	$45.77	394
2023-04-13	$46.10	$46.10	$46.10	$46.10	$46.10	566
2023-04-12	$45.61	$45.61	$45.27	$45.27	$45.27	2,241
2023-04-11	$45.83	$45.83	$45.66	$45.66	$45.66	1,289
2023-04-10	$45.45	$45.50	$45.32	$45.50	$45.50	5,161
2023-04-06	$45.17	$45.61	$45.17	$45.45	$45.45	6,554
2023-04-05	$45.57	$45.63	$45.18	$45.27	$45.27	4,130
2023-04-04	$45.53	$45.68	$45.53	$45.62	$45.62	4,390
2023-04-03	$45.38	$45.63	$45.38	$45.62	$45.62	1,904
2023-03-31	$45.41	$45.53	$45.41	$45.53	$45.53	5,411
2023-03-30	$45.65	$45.65	$45.54	$45.54	$45.54	1,480
2023-03-29	$45.21	$45.21	$45.21	$45.21	$45.21	245
2023-03-28	$44.73	$45.04	$44.73	$45.04	$45.04	1,023
2023-03-27	$44.17	$44.32	$44.05	$44.31	$44.31	3,704
2023-03-24	$44.38	$44.48	$44.38	$44.43	$44.43	3,352
2023-03-23	$44.79	$44.79	$44.36	$44.59	$44.59	804
2023-03-22	$44.26	$44.49	$43.92	$43.93	$43.93	2,771
2023-03-21	$43.65	$43.90	$43.62	$43.82	$43.82	2,814
2023-03-20	$43.20	$43.44	$43.01	$43.38	$43.38	22,860
2023-03-17	$43.25	$43.27	$42.85	$42.97	$42.97	7,104
2023-03-16	$42.91	$43.38	$42.91	$43.38	$43.38	6,642
2023-03-15	$42.42	$42.55	$42.30	$42.55	$42.55	1,171
2023-03-14	$43.47	$43.48	$43.21	$43.37	$43.37	22,496
2023-03-13	$43.48	$43.64	$43.39	$43.39	$43.39	33,385
2023-03-10	$43.63	$43.70	$43.36	$43.36	$43.36	3,162
2023-03-09	$44.08	$44.08	$43.51	$43.56	$43.56	2,366
2023-03-08	$44.42	$44.42	$44.28	$44.40	$44.40	2,840
2023-03-07	$44.37	$44.55	$44.34	$44.49	$44.49	2,662
2023-03-06	$45.25	$45.32	$45.01	$45.01	$45.01	2,024
2023-03-03	$44.99	$45.25	$44.99	$45.25	$45.25	714
2023-03-02	$44.69	$44.94	$44.63	$44.78	$44.78	6,458
2023-03-01	$44.86	$44.86	$44.70	$44.77	$44.77	3,396
2023-02-28	$43.94	$43.94	$43.77	$43.77	$43.77	890
2023-02-27	$44.06	$44.22	$44.02	$44.05	$44.05	5,120
2023-02-24	$43.85	$43.95	$43.72	$43.95	$43.95	1,591
2023-02-23	$45.17	$45.17	$44.70	$44.90	$44.90	1,760
2023-02-22	$44.62	$44.78	$44.59	$44.66	$44.66	4,455
2023-02-21	$45.25	$45.25	$44.87	$44.96	$44.96	608
2023-02-17	$45.37	$45.47	$45.37	$45.42	$45.42	3,744
2023-02-16	$45.92	$46.23	$45.92	$45.96	$45.96	2,954
2023-02-15	$45.83	$46.14	$45.76	$46.14	$46.14	40,183
2023-02-14	$46.10	$46.35	$46.10	$46.28	$46.28	3,923
2023-02-13	$46.50	$46.60	$46.37	$46.48	$46.48	22,008
2023-02-10	$45.95	$46.14	$45.95	$46.14	$46.14	417
2023-02-09	$46.88	$46.88	$46.50	$46.56	$46.56	1,621
2023-02-08	$46.39	$46.42	$46.29	$46.29	$46.29	1,883
2023-02-07	$46.38	$46.55	$46.07	$46.55	$46.55	1,413
2023-02-06	$46.24	$46.33	$46.04	$46.28	$46.28	3,570
2023-02-03	$47.35	$47.35	$46.82	$46.91	$46.91	3,825
2023-02-02	$47.54	$47.86	$47.54	$47.68	$47.68	2,807
2023-02-01	$47.85	$48.17	$47.44	$48.17	$48.17	3,109
2023-01-31	$47.32	$47.40	$47.31	$47.40	$47.40	811
2023-01-30	$47.76	$47.82	$47.65	$47.65	$47.65	6,009
2023-01-27	$48.45	$48.51	$48.27	$48.51	$48.51	4,666
2023-01-26	$48.52	$48.74	$48.52	$48.74	$48.74	733
2023-01-25	$47.87	$48.33	$47.87	$48.33	$48.33	2,893
2023-01-24	$48.21	$48.32	$48.16	$48.25	$48.25	2,022
2023-01-23	$48.31	$48.48	$48.30	$48.40	$48.40	13,864
2023-01-20	$47.81	$47.93	$47.73	$47.93	$47.93	4,514
2023-01-19	$47.17	$47.43	$47.17	$47.43	$47.43	11,377
2023-01-18	$47.51	$47.51	$46.90	$46.90	$46.90	4,415
2023-01-17	$47.25	$47.43	$47.16	$47.43	$47.43	65,207
2023-01-13	$47.33	$47.54	$47.27	$47.54	$47.54	3,890
2023-01-12	$46.98	$47.34	$46.98	$47.34	$47.34	3,273
2023-01-11	$46.93	$47.42	$46.93	$47.08	$47.08	75,898
2023-01-10	$46.79	$46.94	$46.77	$46.94	$46.94	727
2023-01-09	$46.68	$46.79	$46.40	$46.40	$46.40	11,569
2023-01-06	$45.53	$46.18	$45.53	$46.18	$46.18	3,970
2023-01-05	$45.17	$45.22	$44.56	$44.56	$44.56	3,698
2023-01-04	$44.75	$45.41	$44.75	$45.41	$45.41	7,026
2023-01-03	$44.39	$44.39	$43.95	$44.10	$44.10	7,530
2022-12-30	$43.97	$43.97	$42.63	$42.63	$42.63	2,366
2022-12-29	$44.04	$44.34	$44.04	$44.29	$44.29	6,413
2022-12-28	$43.90	$43.90	$43.35	$43.53	$43.53	26,396
2022-12-27	$44.00	$44.13	$43.86	$43.98	$43.98	19,966
2022-12-23	$43.41	$43.57	$43.27	$43.50	$43.50	12,480
2022-12-22	$43.63	$43.63	$43.45	$43.55	$43.55	5,797
2022-12-21	$43.62	$44.20	$43.56	$44.20	$44.20	6,944
2022-12-20	$43.35	$43.49	$43.27	$43.35	$43.35	5,886
2022-12-19	$43.60	$43.60	$43.25	$43.49	$43.49	7,932
2022-12-16	$43.51	$43.51	$43.21	$43.33	$43.33	16,144
2022-12-15	$43.91	$43.91	$42.00	$42.00	$42.00	16,152
2022-12-14	$44.17	$44.44	$43.95	$44.36	$44.36	36,557
2022-12-13	$44.59	$44.71	$44.23	$44.71	$44.71	4,315
2022-12-12	$45.15	$45.59	$45.13	$45.46	$43.80	5,161
2022-12-09	$46.03	$46.17	$45.64	$45.64	$45.64	4,571
2022-12-08	$46.02	$46.16	$45.98	$46.16	$46.16	6,846
2022-12-07	$45.50	$45.61	$45.42	$45.42	$45.42	5,651
2022-12-06	$45.78	$45.78	$45.63	$45.74	$45.74	6,083
2022-12-05	$45.79	$45.84	$45.54	$45.58	$45.58	9,267
2022-12-02	$45.91	$46.29	$45.91	$46.29	$46.29	7,590
2022-12-01	$45.80	$45.93	$45.74	$45.80	$45.80	29,093
2022-11-30	$45.87	$46.40	$45.70	$46.37	$46.37	29,557
2022-11-29	$44.79	$44.83	$44.72	$44.75	$44.75	1,988
2022-11-28	$44.26	$44.32	$43.85	$43.93	$43.93	4,545
2022-11-25	$44.08	$44.27	$43.93	$43.93	$43.93	3,450
2022-11-23	$44.08	$44.27	$43.93	$44.27	$44.27	3,500
2022-11-22	$43.69	$43.73	$43.64	$43.66	$43.66	1,829
2022-11-21	$43.69	$43.82	$43.62	$43.82	$43.82	38,563
2022-11-18	$44.20	$44.28	$44.16	$44.16	$44.16	1,056
2022-11-17	$44.20	$44.51	$44.20	$44.51	$44.51	2,183
2022-11-16	$44.45	$44.53	$44.45	$44.48	$44.48	1,993
2022-11-15	$45.33	$45.41	$45.00	$45.08	$45.08	1,282
2022-11-14	$44.24	$44.38	$44.11	$44.16	$44.16	4,368
2022-11-11	$44.04	$44.53	$44.04	$44.25	$44.25	3,579
2022-11-10	$42.91	$43.33	$42.84	$43.33	$43.33	3,695
2022-11-09	$41.64	$41.77	$41.59	$41.59	$41.59	5,992
2022-11-08	$42.20	$42.49	$42.20	$42.46	$42.46	4,681
2022-11-07	$42.19	$42.19	$42.10	$42.10	$42.10	3,791
2022-11-04	$41.94	$42.23	$41.68	$42.23	$42.23	5,533
2022-11-03	$40.45	$40.65	$40.38	$40.40	$40.40	5,470
2022-11-02	$40.73	$40.93	$40.24	$40.34	$40.34	6,361
2022-11-01	$40.68	$40.79	$40.51	$40.51	$40.51	9,051
2022-10-31	$39.78	$39.91	$39.76	$39.77	$39.77	24,193
2022-10-28	$39.47	$39.90	$39.47	$39.90	$39.90	5,154
2022-10-27	$40.25	$40.37	$39.96	$39.96	$39.96	4,542
2022-10-26	$39.66	$40.53	$39.66	$40.26	$40.26	5,662
2022-10-25	$39.39	$39.63	$39.39	$39.54	$39.54	8,826
2022-10-24	$38.70	$39.29	$38.70	$39.22	$39.22	7,500
2022-10-21	$40.43	$40.98	$40.43	$40.88	$40.88	9,293
2022-10-20	$40.84	$40.84	$40.28	$40.34	$40.34	92,494
2022-10-19	$40.30	$40.30	$40.03	$40.05	$40.05	3,711
2022-10-18	$41.35	$41.35	$40.69	$41.00	$41.00	4,128
2022-10-17	$40.88	$40.96	$40.77	$40.94	$40.94	5,102
2022-10-14	$40.15	$40.15	$39.71	$39.71	$39.71	1,703
2022-10-13	$39.22	$40.53	$39.18	$40.48	$40.48	11,085
2022-10-12	$40.23	$40.41	$40.17	$40.17	$40.17	3,299
2022-10-11	$40.46	$40.57	$40.26	$40.28	$40.28	12,823
2022-10-10	$41.06	$41.06	$40.86	$40.98	$40.98	5,820
2022-10-07	$41.92	$41.92	$41.35	$41.44	$41.44	3,258
2022-10-06	$42.41	$42.59	$42.28	$42.37	$42.37	2,713
2022-10-05	$42.56	$42.70	$42.49	$42.49	$42.49	2,202
2022-10-04	$42.18	$42.80	$42.18	$42.73	$42.73	26,050
2022-10-03	$40.98	$41.54	$40.98	$41.52	$41.52	8,805
2022-09-30	$40.96	$41.23	$40.72	$40.75	$40.75	70,129
2022-09-29	$41.01	$41.01	$40.70	$40.87	$40.87	13,892
2022-09-28	$41.48	$42.02	$41.47	$42.02	$42.02	5,545
2022-09-27	$41.86	$42.06	$41.38	$41.45	$41.45	14,346
2022-09-26	$41.95	$42.00	$41.50	$41.69	$41.69	309,998
2022-09-23	$42.17	$42.17	$41.67	$41.92	$41.92	144,705
2022-09-22	$43.04	$43.13	$42.82	$43.06	$43.06	4,490
2022-09-21	$43.66	$43.79	$43.18	$43.28	$43.28	6,345
2022-09-20	$44.03	$44.12	$43.84	$43.92	$43.92	10,115
2022-09-19	$44.07	$44.26	$43.96	$44.18	$44.18	6,137
2022-09-16	$43.80	$44.02	$43.74	$44.02	$44.02	4,689
2022-09-15	$44.68	$44.73	$44.35	$44.35	$44.35	77,203
2022-09-14	$44.98	$44.98	$44.77	$44.79	$44.79	35,268
2022-09-13	$45.17	$45.17	$44.53	$44.54	$44.54	2,242
2022-09-12	$45.95	$46.28	$45.82	$46.09	$46.09	29,461
2022-09-09	$45.58	$45.59	$45.52	$45.55	$45.55	6,990
2022-09-08	$44.77	$44.94	$44.77	$44.94	$44.94	979
2022-09-07	$44.51	$45.12	$44.49	$45.06	$45.06	9,792
2022-09-06	$44.92	$44.92	$44.61	$44.69	$44.69	11,826
2022-09-02	$45.37	$45.37	$45.11	$45.16	$45.16	2,784
2022-09-01	$45.18	$45.55	$45.14	$45.55	$45.55	6,053
2022-08-31	$46.57	$46.57	$46.02	$46.02	$46.02	7,267
2022-08-30	$46.38	$46.43	$45.93	$46.01	$46.01	1,590
2022-08-29	$46.69	$46.92	$46.35	$46.35	$46.35	7,742
2022-08-26	$47.90	$47.90	$46.83	$46.84	$46.84	6,488
2022-08-25	$47.02	$47.46	$47.02	$47.35	$47.35	5,453
2022-08-24	$46.56	$46.63	$46.44	$46.48	$46.48	1,405
2022-08-23	$46.30	$46.60	$46.27	$46.27	$46.27	23,384
2022-08-22	$46.30	$46.37	$46.15	$46.26	$46.26	128,970
2022-08-19	$46.58	$46.72	$46.27	$46.27	$46.27	1,851
2022-08-18	$47.22	$47.27	$47.02	$47.14	$47.14	21,963
2022-08-17	$47.68	$47.68	$47.65	$47.65	$47.65	846
2022-08-16	$47.70	$47.86	$47.70	$47.71	$47.71	1,061
2022-08-15	$47.83	$47.98	$47.83	$47.93	$47.93	3,017
2022-08-12	$47.75	$48.18	$47.68	$47.96	$47.96	6,534
2022-08-11	$48.28	$48.28	$47.71	$47.75	$47.75	6,821
2022-08-10	$47.13	$47.50	$47.13	$47.38	$47.38	1,817
2022-08-09	$46.96	$46.96	$46.79	$46.89	$46.89	3,100
2022-08-08	$46.89	$47.20	$46.88	$46.98	$46.98	3,856
2022-08-05	$46.83	$46.86	$46.66	$46.67	$46.67	2,265
2022-08-04	$46.81	$46.95	$46.80	$46.95	$46.95	3,321
2022-08-03	$46.15	$46.65	$46.15	$46.46	$46.46	4,131
2022-08-02	$46.52	$46.52	$46.15	$46.15	$46.15	4,950
2022-08-01	$46.17	$46.50	$46.04	$46.30	$46.30	7,376
2022-07-29	$46.36	$46.46	$46.22	$46.43	$46.43	7,229
2022-07-28	$46.37	$47.01	$46.37	$47.01	$47.01	2,365
2022-07-27	$46.23	$46.80	$46.23	$46.70	$46.70	4,922
2022-07-26	$46.16	$46.18	$45.95	$46.08	$46.08	4,835
2022-07-25	$46.31	$46.43	$46.22	$46.37	$46.37	7,148
2022-07-22	$46.60	$46.62	$46.12	$46.44	$46.44	58,577
2022-07-21	$46.61	$46.96	$46.53	$46.96	$46.96	162,933
2022-07-20	$46.27	$46.41	$46.21	$46.34	$46.34	13,609
2022-07-19	$46.36	$46.43	$46.26	$46.26	$46.26	1,493
2022-07-18	$46.19	$46.19	$45.69	$45.69	$45.69	14,295
2022-07-15	$45.15	$45.41	$44.99	$45.31	$45.31	4,737
2022-07-14	$45.00	$45.32	$44.97	$45.32	$45.32	5,297
2022-07-13	$45.91	$45.91	$45.52	$45.52	$45.52	3,262
2022-07-12	$45.74	$46.00	$45.71	$45.87	$45.87	6,819
2022-07-11	$46.12	$46.32	$45.76	$45.76	$45.76	5,652
2022-07-08	$47.45	$47.50	$47.33	$47.44	$47.44	3,071
2022-07-07	$47.22	$47.82	$47.22	$47.53	$47.53	1,548
2022-07-06	$46.51	$46.94	$46.46	$46.74	$46.74	7,926
2022-07-05	$46.34	$47.05	$46.31	$46.96	$46.96	8,006
2022-07-01	$46.78	$47.24	$46.78	$47.18	$47.18	9,837
2022-06-30	$46.88	$47.60	$46.88	$47.45	$47.45	8,000
2022-06-29	$47.75	$47.95	$47.62	$47.73	$47.73	10,543
2022-06-28	$48.59	$48.61	$47.99	$48.00	$48.00	17,472
2022-06-27	$48.57	$48.60	$48.25	$48.28	$48.28	9,672
2022-06-24	$47.78	$48.48	$47.78	$48.37	$48.37	3,911
2022-06-23	$47.32	$47.42	$46.97	$47.28	$47.28	18,805
2022-06-22	$46.92	$47.44	$46.92	$47.12	$47.12	25,055
2022-06-21	$47.84	$48.08	$47.81	$47.91	$47.91	113,623
2022-06-17	$47.25	$47.39	$46.81	$46.89	$46.89	17,181
2022-06-16	$46.88	$46.91	$46.48	$46.65	$46.65	11,878
2022-06-15	$47.85	$48.53	$47.77	$48.22	$48.22	6,470
2022-06-14	$47.40	$47.81	$47.40	$47.54	$47.54	19,385
2022-06-13	$47.31	$47.31	$46.68	$46.84	$46.84	8,319
2022-06-10	$49.01	$49.01	$48.63	$48.72	$48.72	6,356
2022-06-09	$50.08	$50.12	$49.18	$49.18	$49.18	2,413
2022-06-08	$50.61	$50.98	$50.61	$50.79	$50.37	1,951
2022-06-07	$49.97	$50.39	$49.96	$50.39	$49.98	6,187
2022-06-06	$50.80	$50.80	$50.02	$50.10	$49.69	8,204
2022-06-03	$50.37	$50.37	$49.70	$49.88	$49.47	6,674
2022-06-02	$50.16	$50.74	$50.16	$50.74	$50.32	1,287
2022-06-01	$50.35	$50.44	$49.62	$49.62	$49.21	19,428
2022-05-31	$50.60	$50.61	$50.29	$50.29	$49.88	7,020
2022-05-27	$49.21	$49.40	$49.14	$49.35	$48.94	6,854
2022-05-26	$48.65	$48.91	$48.53	$48.75	$48.35	7,101
2022-05-25	$47.59	$48.13	$47.59	$48.04	$47.65	10,956
2022-05-24	$47.94	$47.94	$47.42	$47.42	$47.03	4,997
2022-05-23	$48.78	$48.90	$48.54	$48.71	$48.31	20,454
2022-05-20	$48.77	$48.78	$47.84	$48.36	$47.96	72,070
2022-05-19	$47.85	$48.59	$47.85	$47.99	$47.60	31,142
2022-05-18	$48.20	$48.20	$47.62	$47.68	$47.29	110,240
2022-05-17	$48.92	$48.94	$48.54	$48.82	$48.42	46,119
2022-05-16	$47.41	$47.90	$47.39	$47.64	$47.25	159,635
2022-05-13	$47.77	$47.95	$47.40	$47.40	$47.01	18,467
2022-05-12	$46.32	$46.86	$46.13	$46.65	$46.27	4,783
2022-05-11	$47.58	$47.58	$46.86	$46.88	$46.49	7,890
2022-05-10	$47.40	$47.40	$46.76	$46.76	$46.38	21,825
2022-05-09	$47.46	$47.58	$46.76	$46.76	$46.38	11,433
2022-05-06	$48.49	$48.72	$48.09	$48.34	$47.94	4,565
2022-05-05	$49.65	$49.65	$48.74	$48.89	$48.49	11,804
2022-05-04	$49.76	$51.01	$49.76	$50.71	$50.29	5,583
2022-05-03	$50.41	$50.56	$50.35	$50.53	$50.11	9,121
2022-05-02	$50.11	$50.16	$49.58	$50.13	$49.72	6,043
2022-04-29	$50.82	$50.82	$50.10	$50.19	$49.78	4,078
2022-04-28	$49.77	$50.05	$49.26	$49.98	$49.57	5,856
2022-04-27	$49.58	$49.58	$49.08	$49.08	$48.68	4,055
2022-04-26	$49.62	$49.63	$48.78	$48.97	$48.57	4,208
2022-04-25	$49.63	$49.91	$49.63	$49.86	$49.45	23,971
2022-04-22	$50.74	$51.06	$50.20	$50.20	$49.79	4,361
2022-04-21	$51.55	$51.55	$50.56	$50.57	$50.15	3,304
2022-04-20	$51.73	$51.73	$51.52	$51.54	$51.12	1,495
2022-04-19	$51.60	$51.80	$51.56	$51.76	$51.33	5,178
2022-04-18	$52.00	$52.31	$51.97	$52.31	$51.88	7,257
2022-04-14	$52.73	$52.96	$52.32	$52.45	$52.02	12,626
2022-04-13	$52.98	$53.18	$52.94	$53.13	$52.69	86,728
2022-04-12	$53.21	$53.21	$52.53	$52.67	$52.24	112,112
2022-04-11	$53.06	$53.24	$52.85	$52.85	$52.42	9,277
2022-04-08	$53.81	$53.88	$53.66	$53.66	$53.22	13,848
2022-04-07	$53.28	$53.66	$53.25	$53.34	$52.90	30,616
2022-04-06	$54.42	$54.42	$54.12	$54.12	$53.68	880
2022-04-05	$55.48	$55.48	$54.77	$54.98	$54.52	1,724
2022-04-04	$55.72	$56.02	$55.60	$55.87	$55.41	5,658
2022-04-01	$54.96	$55.18	$54.55	$55.18	$54.73	19,771
2022-03-31	$54.29	$54.36	$53.88	$53.88	$53.44	8,834
2022-03-30	$54.72	$55.10	$54.69	$54.69	$54.24	6,544
2022-03-29	$54.93	$54.97	$54.82	$54.92	$54.46	4,298
2022-03-28	$53.66	$53.69	$53.56	$53.66	$53.21	2,568
2022-03-25	$53.65	$53.79	$53.64	$53.67	$53.22	3,048
2022-03-24	$53.88	$54.09	$53.88	$54.09	$53.65	1,789
2022-03-23	$53.90	$54.25	$53.50	$54.00	$53.56	22,277
2022-03-22	$53.81	$54.36	$53.81	$54.20	$53.75	7,307
2022-03-21	$53.10	$53.22	$52.66	$53.09	$52.65	31,491
2022-03-18	$53.41	$54.06	$53.41	$54.01	$53.56	8,300
2022-03-17	$52.83	$53.21	$52.55	$53.14	$52.70	10,512
2022-03-16	$51.49	$52.53	$51.49	$52.53	$52.10	4,493
2022-03-15	$48.55	$49.29	$48.55	$49.16	$48.76	14,382
2022-03-14	$49.76	$50.05	$49.06	$49.07	$48.67	54,270
2022-03-11	$51.27	$51.27	$50.10	$50.10	$49.69	88,173
2022-03-10	$51.18	$51.37	$51.12	$51.28	$50.86	5,568
2022-03-09	$51.55	$52.30	$50.57	$50.57	$50.15	33,068
2022-03-08	$50.95	$51.21	$50.65	$50.71	$50.29	18,616
2022-03-07	$51.38	$51.50	$50.06	$50.06	$49.65	21,713
2022-03-04	$52.21	$52.28	$52.15	$52.22	$51.79	3,646
2022-03-03	$54.00	$54.00	$53.37	$53.68	$53.24	11,090
2022-03-02	$54.18	$54.56	$54.18	$54.38	$53.93	42,657
2022-03-01	$54.93	$54.93	$53.71	$54.30	$53.85	25,168
2022-02-28	$54.60	$55.95	$54.60	$55.37	$54.91	168,846
2022-02-25	$55.33	$55.81	$55.33	$55.72	$55.26	2,043
2022-02-24	$53.24	$54.87	$53.24	$54.87	$54.42	2,108
2022-02-23	$57.02	$57.02	$56.09	$56.10	$55.64	1,591
2022-02-22	$56.75	$57.08	$56.63	$57.02	$56.55	5,111
2022-02-18	$57.91	$57.91	$57.91	$57.91	$57.43	482
2022-02-17	$58.62	$58.96	$58.46	$58.46	$57.98	1,246
2022-02-16	$58.83	$59.29	$58.83	$59.15	$58.66	1,058
2022-02-15	$58.86	$58.86	$58.86	$58.86	$58.38	558
2022-02-14	$57.40	$57.71	$57.16	$57.45	$56.98	14,614
2022-02-11	$58.86	$58.86	$58.62	$58.68	$58.20	2,012
2022-02-10	$58.79	$59.40	$58.59	$58.74	$58.26	2,272
2022-02-09	$59.07	$59.15	$59.07	$59.07	$58.58	2,015
2022-02-08	$57.97	$58.27	$57.88	$58.27	$57.79	26,852
2022-02-07	$57.77	$58.07	$57.76	$57.81	$57.33	13,773
2022-02-04	$58.03	$58.10	$58.03	$58.05	$57.57	4,167
2022-02-03	$57.64	$57.95	$57.59	$57.77	$57.29	3,335
2022-02-02	$58.59	$58.59	$58.07	$58.36	$57.88	6,344
2022-02-01	$58.03	$58.36	$58.02	$58.36	$57.88	2,521
2022-01-31	$56.97	$58.21	$56.97	$58.12	$57.64	70,688
2022-01-28	$55.69	$56.34	$55.58	$56.25	$55.79	7,628
2022-01-27	$56.44	$56.47	$55.77	$56.01	$55.55	184,302
2022-01-26	$57.36	$57.61	$56.62	$56.62	$56.15	5,991
2022-01-25	$57.07	$57.56	$56.91	$57.38	$56.91	3,180
2022-01-24	$57.53	$57.53	$56.09	$57.31	$56.84	13,680
2022-01-21	$59.01	$59.08	$58.58	$58.58	$58.10	37,090
2022-01-20	$59.62	$59.94	$59.09	$59.09	$58.60	5,922
2022-01-19	$58.78	$58.90	$58.78	$58.80	$58.32	5,399
2022-01-18	$58.51	$58.83	$58.42	$58.47	$57.99	21,600
2022-01-14	$59.43	$59.69	$59.43	$59.62	$59.13	4,901
2022-01-13	$60.12	$60.12	$59.88	$59.91	$59.42	5,222
2022-01-12	$60.17	$60.53	$60.17	$60.49	$59.99	10,708
2022-01-11	$58.35	$58.93	$58.35	$58.92	$58.44	21,424
2022-01-10	$57.45	$57.48	$57.01	$57.41	$56.94	10,922
2022-01-07	$57.34	$57.52	$57.05	$57.44	$56.97	5,497
2022-01-06	$57.19	$57.19	$56.80	$56.92	$56.46	20,156
2022-01-05	$57.52	$57.52	$56.68	$56.68	$56.22	3,716
2022-01-04	$57.66	$57.85	$57.61	$57.69	$57.22	20,068
2022-01-03	$57.57	$57.94	$57.57	$57.85	$57.38	6,215
2021-12-31	$57.71	$57.97	$57.57	$57.57	$57.10	25,900
2021-12-30	$57.04	$57.87	$57.04	$57.70	$57.23	6,440
2021-12-29	$57.27	$57.27	$56.92	$56.92	$56.45	38,802
2021-12-28	$58.61	$58.64	$57.01	$57.69	$57.22	26,588
2021-12-27	$58.13	$58.63	$58.13	$58.40	$57.92	211,934
2021-12-23	$58.10	$58.28	$57.99	$58.24	$57.77	7,601
2021-12-22	$57.42	$57.96	$57.42	$57.96	$57.48	15,485
2021-12-21	$57.20	$57.78	$57.20	$57.78	$57.31	6,601
2021-12-20	$56.81	$56.83	$56.55	$56.81	$56.34	22,208
2021-12-17	$57.64	$57.95	$57.63	$57.80	$57.32	12,441
2021-12-16	$58.53	$58.53	$57.97	$58.19	$57.71	22,453
2021-12-15	$57.79	$58.05	$57.30	$58.05	$57.57	21,550
2021-12-14	$57.93	$58.31	$57.93	$58.31	$57.83	9,181
2021-12-13	$58.39	$58.39	$58.24	$58.30	$57.82	5,611
2021-12-10	$59.86	$60.05	$59.86	$60.05	$58.75	7,897
2021-12-09	$60.02	$60.15	$59.93	$59.97	$58.67	10,913
2021-12-08	$60.24	$60.43	$60.24	$60.42	$59.11	28,906
2021-12-07	$60.02	$60.24	$60.02	$60.24	$58.94	7,196
2021-12-06	$58.56	$59.21	$58.45	$59.12	$57.84	13,672
2021-12-03	$58.73	$58.86	$58.58	$58.66	$57.39	9,019
2021-12-02	$59.64	$60.07	$59.31	$59.76	$58.47	8,859
2021-12-01	$59.77	$59.77	$59.39	$59.39	$58.11	21,418
2021-11-30	$58.76	$58.89	$58.24	$58.86	$57.59	19,155
2021-11-29	$59.22	$59.22	$58.73	$58.80	$57.53	18,890
2021-11-26	$58.74	$58.74	$58.74	$58.74	$57.47	555
2021-11-24	$60.51	$60.74	$60.42	$60.74	$59.43	14,342
2021-11-23	$60.90	$61.10	$60.72	$60.80	$59.49	9,542
2021-11-22	$61.42	$61.42	$60.88	$60.98	$59.66	26,706
2021-11-19	$61.93	$61.93	$61.64	$61.64	$60.31	1,159
2021-11-18	$61.89	$61.93	$61.81	$61.93	$60.59	7,523
2021-11-17	$62.56	$62.71	$62.44	$62.44	$61.09	1,169
2021-11-16	$62.95	$62.95	$62.69	$62.80	$61.44	16,740
2021-11-15	$63.00	$63.00	$62.82	$62.87	$61.51	19,027
2021-11-12	$63.01	$63.08	$62.94	$63.05	$61.69	10,538
2021-11-11	$63.17	$63.17	$63.12	$63.12	$61.76	4,870
2021-11-10	$62.15	$62.17	$62.13	$62.13	$60.79	2,640
2021-11-09	$62.70	$62.70	$62.24	$62.41	$61.06	7,929
2021-11-08	$62.45	$62.67	$62.44	$62.67	$61.32	5,411
2021-11-05	$62.25	$62.25	$62.08	$62.08	$60.74	8,562
2021-11-04	$62.39	$62.39	$61.91	$62.09	$60.75	7,368
2021-11-03	$61.62	$61.70	$61.57	$61.62	$60.29	1,990
2021-11-02	$61.61	$61.62	$61.55	$61.62	$60.29	4,786
2021-11-01	$61.69	$61.85	$61.63	$61.81	$60.48	13,470
2021-10-29	$61.80	$61.80	$61.75	$61.75	$60.42	766
2021-10-28	$62.61	$62.75	$62.61	$62.70	$61.34	2,731
2021-10-27	$63.04	$63.23	$62.90	$62.90	$61.54	6,260
2021-10-26	$63.99	$63.99	$63.29	$63.41	$62.04	2,633
2021-10-25	$63.57	$63.80	$63.57	$63.79	$62.41	1,132
2021-10-22	$63.79	$63.79	$63.25	$63.38	$62.01	3,788
2021-10-21	$63.47	$63.61	$63.33	$63.58	$62.21	8,992
2021-10-20	$64.13	$64.13	$64.02	$64.08	$62.70	1,637
2021-10-19	$63.93	$63.93	$63.89	$63.89	$62.51	744
2021-10-18	$62.83	$63.28	$62.83	$63.18	$61.82	1,308
2021-10-15	$63.26	$63.26	$63.20	$63.20	$61.83	612
2021-10-14	$62.42	$62.45	$62.38	$62.38	$61.03	1,499
2021-10-13	$61.88	$62.23	$61.88	$62.15	$60.81	2,133
2021-10-12	$61.54	$61.54	$61.30	$61.31	$59.99	2,108
2021-10-11	$61.61	$61.64	$61.35	$61.44	$60.11	7,515
2021-10-08	$61.42	$61.57	$61.42	$61.57	$60.24	1,215
2021-10-07	$61.06	$61.54	$61.06	$61.47	$60.14	8,036
2021-10-06	$59.68	$60.17	$59.68	$60.15	$58.85	2,955
2021-10-05	$60.43	$60.72	$60.43	$60.69	$59.38	3,357
2021-10-04	$60.25	$60.25	$60.25	$60.25	$58.95	2,004
2021-10-01	$60.69	$60.69	$60.69	$60.69	$59.37	557
2021-09-30	$61.21	$61.25	$61.10	$61.12	$59.80	3,608
2021-09-29	$60.88	$60.88	$60.88	$60.88	$59.57	456
2021-09-28	$61.17	$61.17	$60.85	$60.94	$59.62	6,771
2021-09-27	$61.49	$61.93	$61.49	$61.77	$60.44	65,675
2021-09-24	$61.39	$61.39	$61.39	$61.39	$60.06	846
2021-09-23	$61.84	$62.02	$61.84	$62.01	$60.67	1,320
2021-09-22	$61.66	$61.87	$61.56	$61.56	$60.23	15,236
2021-09-21	$60.72	$60.97	$60.62	$60.84	$59.53	11,439
2021-09-20	$60.73	$60.78	$59.93	$59.95	$58.66	10,196
2021-09-17	$62.23	$62.30	$62.06	$62.06	$60.72	5,087
2021-09-16	$62.06	$62.14	$62.06	$62.14	$60.80	2,620
2021-09-15	$62.93	$63.14	$62.69	$63.14	$61.78	2,849
2021-09-14	$63.48	$63.48	$63.03	$63.16	$61.80	5,248
2021-09-13	$63.57	$63.74	$63.34	$63.63	$62.25	4,378
2021-09-10	$63.98	$64.10	$63.75	$63.75	$62.37	1,421
2021-09-09	$63.37	$63.61	$63.37	$63.61	$62.24	1,660
2021-09-08	$64.33	$64.33	$63.69	$63.81	$62.43	1,182
2021-09-07	$64.87	$64.90	$64.84	$64.90	$63.50	4,392
2021-09-03	$64.23	$64.31	$64.19	$64.29	$62.90	4,427
2021-09-02	$64.17	$64.17	$63.80	$63.80	$62.42	1,093
2021-09-01	$63.91	$64.30	$63.91	$64.28	$62.89	2,726
2021-08-31	$63.66	$63.66	$63.61	$63.61	$62.23	856
2021-08-30	$62.81	$62.82	$62.66	$62.66	$61.31	1,612
2021-08-27	$62.16	$62.60	$62.16	$62.60	$61.25	1,445
2021-08-26	$61.94	$61.94	$61.70	$61.70	$60.37	3,234
2021-08-25	$62.25	$62.32	$62.25	$62.27	$60.93	2,564
2021-08-24	$62.12	$62.22	$61.95	$62.22	$60.88	63,355
2021-08-23	$60.65	$60.88	$60.65	$60.88	$59.57	581
2021-08-20	$59.94	$60.30	$59.85	$60.30	$59.00	10,415
2021-08-19	$60.37	$60.61	$60.27	$60.36	$59.06	4,383
2021-08-18	$61.70	$61.75	$61.37	$61.37	$60.04	2,528
2021-08-17	$61.15	$61.23	$60.85	$61.17	$59.85	9,874
2021-08-16	$62.14	$62.14	$61.92	$62.05	$60.70	7,413
2021-08-13	$62.60	$62.66	$62.52	$62.66	$61.31	1,134
2021-08-12	$62.76	$62.76	$62.50	$62.58	$61.23	1,288
2021-08-11	$63.16	$63.18	$63.09	$63.18	$61.82	1,589
2021-08-10	$62.91	$62.97	$62.75	$62.75	$61.39	1,953
2021-08-09	$62.64	$62.72	$62.61	$62.61	$61.26	1,519
2021-08-06	$62.65	$62.65	$62.18	$62.33	$60.98	3,619
2021-08-05	$63.05	$63.08	$62.96	$62.96	$61.60	3,267
2021-08-04	$63.14	$63.14	$63.06	$63.06	$61.70	2,041
2021-08-03	$62.21	$62.60	$62.21	$62.60	$61.25	3,716
2021-08-02	$62.42	$62.43	$62.38	$62.41	$61.06	4,139
2021-07-30	$62.00	$62.06	$61.87	$61.98	$60.64	1,953
2021-07-29	$62.57	$62.57	$62.32	$62.48	$61.13	13,570
2021-07-28	$61.57	$62.08	$61.49	$62.08	$60.74	3,187
2021-07-27	$60.30	$60.47	$59.78	$60.47	$59.16	14,240
2021-07-26	$61.69	$61.78	$61.49	$61.78	$60.45	1,925
2021-07-23	$62.78	$63.06	$62.77	$63.06	$61.70	27,689
2021-07-22	$63.78	$63.81	$63.70	$63.81	$62.43	4,190
2021-07-21	$63.09	$63.59	$63.09	$63.59	$62.22	1,034
2021-07-20	$62.68	$63.19	$62.68	$63.19	$61.83	2,359
2021-07-19	$63.01	$63.01	$62.67	$62.78	$61.42	3,468
2021-07-16	$64.55	$64.55	$64.04	$64.16	$62.77	1,433
2021-07-15	$64.44	$64.44	$64.44	$64.44	$63.05	371
2021-07-14	$64.58	$64.58	$64.32	$64.34	$62.95	876
2021-07-13	$64.25	$64.25	$63.94	$63.94	$62.56	7,553
2021-07-12	$63.74	$64.08	$63.73	$64.08	$62.70	1,510
2021-07-09	$63.79	$64.01	$63.77	$64.01	$62.63	3,015
2021-07-08	$62.89	$63.02	$62.73	$62.99	$61.63	2,843
2021-07-07	$64.53	$64.53	$64.13	$64.23	$62.84	2,790
2021-07-06	$64.51	$64.51	$63.99	$64.16	$62.77	11,137
2021-07-02	$65.26	$65.36	$65.04	$65.36	$63.95	9,604
2021-07-01	$65.78	$65.78	$65.23	$65.44	$64.03	394,889
2021-06-30	$65.53	$65.80	$65.48	$65.79	$64.37	30,257
2021-06-29	$65.60	$65.88	$65.60	$65.87	$64.45	1,393
2021-06-28	$65.93	$65.93	$65.81	$65.85	$64.43	18,484
2021-06-25	$65.87	$65.87	$65.57	$65.80	$64.38	764
2021-06-24	$65.43	$65.43	$65.27	$65.40	$63.99	16,815
2021-06-23	$65.11	$65.18	$64.99	$64.99	$63.59	11,950
2021-06-22	$64.12	$64.33	$63.88	$64.29	$62.90	12,839
2021-06-21	$64.28	$64.70	$64.28	$64.70	$63.30	1,745
2021-06-18	$64.50	$64.50	$64.32	$64.32	$62.93	3,758
2021-06-17	$64.72	$65.03	$64.72	$64.91	$63.51	5,878
2021-06-16	$64.95	$64.99	$64.03	$64.34	$62.95	7,116
2021-06-15	$65.45	$65.51	$65.03	$65.03	$63.63	36,624
2021-06-14	$65.80	$65.87	$65.80	$65.83	$64.41	2,250
2021-06-11	$65.64	$65.64	$65.38	$65.49	$64.08	3,080
2021-06-10	$65.43	$65.64	$65.43	$65.57	$64.15	11,712
2021-06-09	$65.51	$65.51	$65.33	$65.34	$63.69	14,939
2021-06-08	$65.62	$65.62	$65.40	$65.47	$63.81	1,807
2021-06-07	$65.64	$65.80	$65.52	$65.80	$64.13	2,095
2021-06-04	$65.76	$66.04	$65.76	$66.04	$64.37	434
2021-06-03	$65.40	$65.54	$65.36	$65.44	$63.78	4,540
2021-06-02	$66.06	$66.09	$66.06	$66.08	$64.41	6,213
2021-06-01	$66.09	$66.09	$65.87	$65.87	$64.20	11,454
2021-05-28	$64.35	$64.71	$64.35	$64.64	$63.00	2,052
2021-05-27	$64.26	$64.31	$64.25	$64.31	$62.68	1,998
2021-05-26	$64.17	$64.33	$64.08	$64.24	$62.61	16,516
2021-05-25	$64.00	$64.00	$63.83	$63.84	$62.22	952
2021-05-24	$63.09	$63.49	$63.09	$63.26	$61.66	2,843
2021-05-21	$63.13	$63.15	$62.76	$62.76	$61.17	80,944
2021-05-20	$63.47	$63.54	$63.24	$63.54	$61.93	45,556
2021-05-19	$62.98	$63.23	$62.94	$62.94	$61.35	1,852
2021-05-18	$63.19	$63.64	$63.19	$63.48	$61.87	4,556
2021-05-17	$62.06	$62.26	$62.06	$62.26	$60.68	871
2021-05-14	$62.49	$62.62	$62.41	$62.62	$61.03	19,407
2021-05-13	$61.71	$61.88	$61.19	$61.48	$59.92	5,202
2021-05-12	$62.27	$62.27	$61.46	$61.46	$59.90	3,820
2021-05-11	$62.67	$63.25	$62.67	$63.15	$61.55	3,422
2021-05-10	$64.03	$64.03	$63.65	$63.65	$62.04	5,748
2021-05-07	$64.11	$64.11	$64.11	$64.11	$62.49	221
2021-05-06	$63.75	$64.11	$63.75	$64.11	$62.49	1,348
2021-05-05	$63.29	$63.49	$63.29	$63.35	$61.74	4,041
2021-05-04	$62.82	$63.07	$62.76	$63.01	$61.41	6,013
2021-05-03	$63.65	$64.00	$63.65	$63.87	$62.25	3,047
2021-04-30	$64.25	$64.25	$63.91	$64.00	$62.38	2,627
2021-04-29	$65.30	$65.30	$64.59	$64.59	$62.95	3,138
2021-04-28	$64.92	$65.10	$64.92	$65.10	$63.45	1,138
2021-04-27	$64.62	$64.71	$64.46	$64.46	$62.83	3,530
2021-04-26	$64.25	$64.53	$64.25	$64.39	$62.76	5,645
2021-04-23	$64.17	$64.42	$64.17	$64.42	$62.79	1,542
2021-04-22	$63.54	$63.54	$63.26	$63.48	$61.87	2,778
2021-04-21	$62.98	$63.60	$62.98	$63.60	$61.99	1,981
2021-04-20	$63.36	$63.37	$63.17	$63.23	$61.63	1,934
2021-04-19	$63.47	$63.66	$63.47	$63.66	$62.05	5,500
2021-04-16	$63.88	$63.99	$63.80	$63.97	$62.35	2,524
2021-04-15	$63.54	$63.75	$63.52	$63.75	$62.14	11,981
2021-04-14	$63.32	$63.34	$63.26	$63.34	$61.74	19,545
2021-04-13	$63.04	$63.04	$62.50	$62.92	$61.33	153,788
2021-04-12	$62.84	$62.84	$62.68	$62.68	$61.09	2,742
2021-04-09	$63.12	$63.18	$63.03	$63.18	$61.58	6,322
2021-04-08	$63.75	$63.90	$63.75	$63.79	$62.18	3,841
2021-04-07	$63.13	$63.20	$62.86	$62.86	$61.27	5,820
2021-04-06	$63.79	$64.08	$63.79	$63.86	$62.24	10,880
2021-04-05	$63.75	$63.89	$63.40	$63.74	$62.13	7,096
2021-04-01	$63.88	$63.89	$63.75	$63.77	$62.16	6,066
2021-03-31	$62.77	$63.17	$62.77	$62.91	$61.32	16,660
2021-03-30	$62.62	$62.98	$62.50	$62.83	$61.24	11,353
2021-03-29	$62.31	$62.68	$62.31	$62.57	$60.99	21,705
2021-03-26	$61.99	$62.00	$61.99	$62.00	$60.43	2,726
2021-03-25	$60.93	$61.41	$60.93	$61.36	$59.81	2,297
2021-03-24	$61.75	$61.79	$61.50	$61.50	$59.94	3,751
2021-03-23	$62.68	$62.72	$62.25	$62.29	$60.71	34,174
2021-03-22	$63.41	$63.48	$63.41	$63.41	$61.81	2,164
2021-03-19	$62.85	$63.58	$62.85	$63.58	$61.97	31,222
2021-03-18	$63.26	$63.32	$62.93	$62.94	$61.35	4,462
2021-03-17	$62.95	$63.88	$62.85	$63.88	$62.26	3,444
2021-03-16	$63.71	$63.90	$63.58	$63.69	$62.08	3,656
2021-03-15	$63.18	$63.42	$63.18	$63.42	$61.81	903
2021-03-12	$63.30	$63.52	$63.14	$63.41	$61.80	10,419
2021-03-11	$64.06	$64.69	$64.01	$64.62	$62.98	2,604
2021-03-10	$62.94	$62.94	$62.42	$62.79	$61.20	4,050
2021-03-09	$62.11	$62.87	$62.11	$62.62	$61.03	2,306
2021-03-08	$61.88	$61.90	$61.11	$61.11	$59.56	15,513
2021-03-05	$62.51	$63.14	$61.96	$63.14	$61.54	12,544
2021-03-04	$63.58	$63.78	$62.11	$62.34	$60.76	5,127
2021-03-03	$64.21	$64.27	$63.86	$63.89	$62.27	7,450
2021-03-02	$63.98	$64.02	$63.74	$63.80	$62.18	10,674
2021-03-01	$64.03	$64.55	$63.86	$64.32	$62.69	9,892
2021-02-26	$62.85	$62.86	$62.32	$62.61	$61.02	9,580
2021-02-25	$65.16	$65.16	$63.53	$63.68	$62.07	14,116
2021-02-24	$64.29	$65.18	$64.13	$65.17	$63.52	6,837
2021-02-23	$65.06	$65.40	$65.02	$65.40	$63.74	4,428
2021-02-22	$65.34	$65.69	$65.25	$65.25	$63.60	5,817
2021-02-19	$67.20	$67.51	$67.08	$67.10	$65.40	10,987
2021-02-18	$66.91	$66.91	$66.51	$66.86	$65.17	9,872
2021-02-17	$67.91	$67.97	$67.53	$67.97	$66.25	63,859
2021-02-16	$68.06	$68.18	$67.83	$67.85	$66.13	118,092
2021-02-12	$67.58	$68.08	$67.58	$67.95	$66.23	3,259
2021-02-11	$67.80	$68.10	$67.80	$67.94	$66.22	4,070
2021-02-10	$67.03	$67.16	$67.03	$67.06	$65.36	2,411
2021-02-09	$66.49	$66.83	$66.49	$66.73	$65.04	8,709
2021-02-08	$66.02	$66.28	$65.87	$66.22	$64.54	6,052
2021-02-05	$65.63	$65.97	$65.63	$65.97	$64.30	2,719
2021-02-04	$65.45	$65.45	$64.98	$65.27	$63.62	9,193
2021-02-03	$65.66	$65.74	$65.31	$65.31	$63.66	6,973
2021-02-02	$65.09	$65.20	$65.09	$65.18	$63.53	3,941
2021-02-01	$64.03	$64.38	$63.97	$64.38	$62.75	2,736
2021-01-29	$62.99	$62.99	$62.42	$62.62	$61.03	4,601
2021-01-28	$63.51	$64.31	$63.51	$64.18	$62.55	4,808
2021-01-27	$63.88	$64.00	$63.50	$63.66	$62.05	10,547
2021-01-26	$65.17	$65.29	$65.06	$65.11	$63.46	2,095
2021-01-25	$65.97	$65.97	$65.37	$65.44	$63.78	7,157
2021-01-22	$65.11	$65.51	$65.11	$65.37	$63.71	12,949
2021-01-21	$65.81	$65.89	$65.69	$65.84	$64.17	4,850
2021-01-20	$65.55	$65.60	$65.42	$65.56	$63.90	3,420
2021-01-19	$64.39	$64.39	$64.28	$64.39	$62.76	4,791
2021-01-15	$63.58	$63.58	$63.02	$63.13	$61.53	9,721
2021-01-14	$64.17	$64.59	$64.06	$64.10	$62.48	35,450
2021-01-13	$63.25	$63.66	$63.05	$63.53	$61.92	11,049
2021-01-12	$62.72	$63.09	$62.72	$62.83	$61.24	6,835
2021-01-11	$62.42	$62.60	$62.42	$62.51	$60.93	2,499
2021-01-08	$62.62	$62.90	$62.35	$62.61	$61.02	4,144
2021-01-07	$60.85	$61.27	$60.85	$61.27	$59.72	3,336
2021-01-06	$60.50	$61.23	$60.50	$60.62	$59.09	9,942
2021-01-05	$61.08	$61.45	$60.62	$60.62	$59.09	485,086
2021-01-04	$60.92	$61.06	$60.30	$60.34	$58.81	1,748
2020-12-31	$59.97	$59.97	$59.78	$59.78	$58.27	807
2020-12-30	$60.06	$60.12	$60.06	$60.11	$58.59	1,027
2020-12-29	$59.14	$59.27	$59.14	$59.27	$57.77	4,989
2020-12-28	$58.81	$58.82	$58.72	$58.73	$57.24	5,269
2020-12-24	$58.80	$58.80	$58.58	$58.58	$57.10	973
2020-12-23	$59.12	$59.12	$58.92	$59.04	$57.55	2,579
2020-12-22	$58.58	$58.63	$58.48	$58.48	$57.00	1,839
2020-12-21	$58.56	$58.93	$58.42	$58.93	$57.43	3,318
2020-12-18	$59.48	$59.62	$59.35	$59.55	$58.04	7,592
2020-12-17	$59.54	$59.66	$59.54	$59.66	$58.15	960
2020-12-16	$59.06	$59.25	$59.06	$59.25	$57.75	2,739
2020-12-15	$58.50	$58.79	$58.40	$58.79	$57.30	3,310
2020-12-14	$58.48	$58.48	$58.18	$58.23	$56.76	6,012
2020-12-11	$59.27	$59.44	$59.26	$59.44	$57.17	4,713
2020-12-10	$59.13	$59.43	$59.13	$59.43	$57.16	2,071
2020-12-09	$59.59	$59.59	$58.74	$58.74	$56.49	2,102
2020-12-08	$59.20	$59.40	$59.15	$59.35	$57.08	3,380
2020-12-07	$59.03	$59.30	$59.03	$59.10	$56.84	5,119
2020-12-04	$59.14	$59.18	$59.04	$59.13	$56.87	7,585
2020-12-03	$58.90	$58.90	$58.85	$58.85	$56.60	1,059
2020-12-02	$57.87	$58.22	$57.87	$58.22	$55.99	2,741
2020-12-01	$57.91	$58.28	$57.91	$58.12	$55.90	4,174
2020-11-30	$57.70	$57.70	$57.22	$57.22	$55.03	16,055
2020-11-27	$58.82	$58.82	$58.64	$58.64	$56.40	7,683
2020-11-25	$57.97	$58.30	$57.97	$58.29	$56.06	7,533
2020-11-24	$58.17	$58.43	$58.17	$58.43	$56.20	5,391
2020-11-23	$58.14	$58.14	$57.62	$57.89	$55.68	3,188
2020-11-20	$57.48	$57.78	$57.48	$57.64	$55.44	4,851
2020-11-19	$56.99	$57.38	$56.99	$57.35	$55.16	1,853
2020-11-18	$57.56	$57.56	$57.42	$57.42	$55.23	1,231
2020-11-17	$57.15	$57.59	$57.15	$57.43	$55.23	6,332
2020-11-16	$57.43	$57.60	$57.39	$57.51	$55.31	2,993
2020-11-13	$56.60	$56.88	$56.60	$56.88	$54.71	975
2020-11-12	$56.54	$56.54	$56.17	$56.17	$54.02	821
2020-11-11	$56.04	$56.52	$56.04	$56.52	$54.36	3,971
2020-11-10	$56.45	$56.61	$56.36	$56.55	$54.39	5,687
2020-11-09	$58.27	$58.27	$57.16	$57.16	$54.97	1,448,675
2020-11-06	$56.08	$56.44	$56.08	$56.44	$54.28	1,245
2020-11-05	$55.91	$55.98	$55.73	$55.98	$53.84	1,201
2020-11-04	$54.20	$54.25	$54.17	$54.17	$52.10	919
2020-11-03	$53.23	$53.42	$53.18	$53.18	$51.15	1,172
2020-11-02	$52.84	$52.86	$52.80	$52.80	$50.78	890
2020-10-30	$52.48	$52.53	$52.19	$52.20	$50.20	968
2020-10-29	$52.50	$53.01	$52.50	$52.88	$50.86	1,248
2020-10-28	$52.50	$52.64	$52.41	$52.64	$50.63	2,385
2020-10-27	$53.46	$53.64	$53.46	$53.59	$51.54	1,217
2020-10-26	$53.23	$53.34	$53.14	$53.14	$51.11	2,125
2020-10-23	$53.48	$53.83	$53.48	$53.82	$51.76	1,397
2020-10-22	$53.63	$53.74	$53.63	$53.72	$51.67	1,173
2020-10-21	$53.80	$53.80	$53.54	$53.54	$51.49	2,268
2020-10-20	$53.35	$53.49	$53.34	$53.49	$51.44	1,650
2020-10-19	$53.06	$53.06	$52.81	$52.81	$50.79	469
2020-10-16	$53.03	$53.15	$53.03	$53.15	$51.12	1,257
2020-10-15	$52.67	$52.76	$52.65	$52.74	$50.72	591
2020-10-14	$53.50	$53.60	$53.27	$53.27	$51.23	1,479
2020-10-13	$53.32	$53.39	$53.32	$53.39	$51.35	898
2020-10-12	$53.38	$53.65	$53.38	$53.65	$51.60	488
2020-10-09	$53.32	$53.32	$53.32	$53.32	$51.28	137
2020-10-08	$52.59	$52.82	$52.59	$52.67	$50.66	703
2020-10-07	$52.35	$52.38	$52.35	$52.38	$50.38	845
2020-10-06	$52.01	$52.17	$51.60	$51.60	$49.63	1,943
2020-10-05	$51.35	$51.69	$51.35	$51.69	$49.71	1,422
2020-10-02	$51.27	$51.38	$51.05	$51.05	$49.10	1,193
2020-10-01	$51.41	$51.57	$51.39	$51.57	$49.60	37,648
2020-09-30	$50.80	$51.12	$50.80	$51.12	$49.17	621
2020-09-29	$50.22	$50.51	$50.22	$50.49	$48.56	1,846
2020-09-28	$50.30	$50.31	$50.24	$50.31	$48.39	756
2020-09-25	$49.36	$49.75	$49.33	$49.75	$47.85	2,389
2020-09-24	$49.23	$49.78	$49.23	$49.78	$47.87	1,051
2020-09-23	$50.58	$50.58	$50.00	$50.06	$48.15	1,799
2020-09-22	$50.89	$50.89	$50.56	$50.58	$48.65	1,393
2020-09-21	$50.69	$50.69	$50.69	$50.69	$48.75	354
2020-09-18	$52.18	$52.18	$52.18	$52.18	$50.19	85
2020-09-17	$51.91	$52.18	$51.84	$52.18	$50.19	2,942
2020-09-16	$52.51	$52.70	$52.40	$52.70	$50.69	1,374
2020-09-15	$52.44	$52.45	$52.31	$52.32	$50.32	1,363
2020-09-14	$51.75	$51.97	$51.75	$51.76	$49.78	5,566
2020-09-11	$51.25	$51.25	$51.06	$51.20	$49.24	327
2020-09-10	$51.30	$51.31	$50.73	$50.73	$48.79	168,463
2020-09-09	$51.54	$51.54	$51.30	$51.30	$49.34	969
2020-09-08	$50.92	$51.13	$50.58	$51.12	$49.17	3,091
2020-09-04	$51.25	$52.00	$51.25	$51.84	$49.86	1,596
2020-09-03	$52.11	$52.11	$51.65	$51.85	$49.87	994
2020-09-02	$52.41	$52.75	$52.39	$52.74	$50.72	1,582
2020-09-01	$52.46	$52.74	$52.46	$52.74	$50.72	4,217
2020-08-31	$51.87	$51.99	$51.80	$51.98	$49.99	1,413
2020-08-28	$52.96	$53.07	$52.87	$53.07	$51.04	521
2020-08-27	$53.16	$53.16	$52.60	$52.79	$50.77	1,758
2020-08-26	$52.78	$52.88	$52.78	$52.81	$50.79	719
2020-08-25	$52.50	$52.74	$52.44	$52.73	$50.72	538
2020-08-24	$52.41	$52.41	$52.17	$52.19	$50.19	903
2020-08-21	$51.25	$51.61	$51.23	$51.61	$49.64	568
2020-08-20	$50.63	$51.04	$50.63	$51.04	$49.09	1,334
2020-08-19	$51.78	$51.93	$51.53	$51.53	$49.56	65,801
2020-08-18	$52.14	$52.14	$52.00	$52.00	$50.01	211
2020-08-17	$52.08	$52.15	$52.08	$52.12	$50.13	6,640
2020-08-14	$51.76	$51.83	$51.76	$51.77	$49.79	588
2020-08-13	$52.02	$52.02	$51.83	$51.84	$49.86	2,367
2020-08-12	$52.07	$52.17	$52.03	$52.06	$50.07	732
2020-08-11	$51.93	$51.93	$51.52	$51.52	$49.55	741
2020-08-10	$51.52	$51.66	$51.52	$51.66	$49.69	437
2020-08-07	$51.62	$51.62	$51.62	$51.62	$49.65	343
2020-08-06	$52.24	$52.48	$52.16	$52.48	$50.48	1,220
2020-08-05	$51.81	$51.81	$51.81	$51.81	$49.83	94
2020-08-04	$51.44	$51.81	$51.44	$51.81	$49.83	1,020
2020-08-03	$51.12	$51.12	$51.12	$51.12	$49.17	122
2020-07-31	$50.93	$50.93	$50.60	$50.85	$48.91	1,648
2020-07-30	$51.27	$51.28	$50.99	$51.28	$49.32	770
2020-07-29	$51.74	$51.91	$51.74	$51.91	$49.93	306
2020-07-28	$51.66	$51.66	$51.66	$51.66	$49.69	28
2020-07-27	$51.16	$51.66	$51.16	$51.66	$49.69	712
2020-07-24	$50.39	$50.74	$50.31	$50.74	$48.80	1,135
2020-07-23	$51.11	$51.11	$51.11	$51.11	$49.16	417
2020-07-22	$51.24	$51.24	$51.00	$51.08	$49.13	1,712
2020-07-21	$51.37	$51.43	$51.23	$51.31	$49.34	637
2020-07-20	$50.01	$50.01	$50.01	$50.01	$48.09	6
2020-07-17	$49.93	$50.10	$49.93	$50.01	$48.09	1,147
2020-07-16	$49.71	$49.76	$49.71	$49.76	$47.86	575
2020-07-15	$50.58	$50.58	$50.28	$50.38	$48.46	770
2020-07-14	$50.49	$50.49	$50.49	$50.49	$48.56	6
2020-07-13	$50.49	$50.49	$50.49	$50.49	$48.56	146
2020-07-10	$50.49	$50.49	$50.49	$50.49	$48.56	24
2020-07-09	$50.36	$50.49	$50.20	$50.49	$48.56	1,029
2020-07-08	$50.34	$50.56	$50.34	$50.56	$48.62	351
2020-07-07	$49.61	$49.79	$49.61	$49.79	$47.89	842
2020-07-06	$50.01	$50.03	$50.01	$50.03	$48.12	493
2020-07-02	$48.47	$48.50	$48.45	$48.47	$46.62	667
2020-07-01	$47.19	$47.57	$47.19	$47.56	$45.74	4,263
2020-06-30	$46.84	$47.00	$46.84	$47.00	$45.20	327
2020-06-29	$46.67	$47.11	$46.67	$47.07	$45.27	602
2020-06-26	$46.78	$46.84	$46.72	$46.74	$44.95	1,879
2020-06-25	$47.11	$47.11	$46.97	$46.97	$45.17	358
2020-06-24	$47.11	$47.11	$47.06	$47.06	$45.26	505
2020-06-23	$48.02	$48.07	$47.81	$47.81	$45.98	946
2020-06-22	$47.11	$47.42	$47.11	$47.34	$45.53	549
2020-06-19	$47.01	$47.01	$47.01	$47.01	$45.21	158
2020-06-18	$46.66	$46.66	$46.66	$46.66	$44.88	214
2020-06-17	$46.81	$46.81	$46.77	$46.77	$44.98	181
2020-06-16	$47.00	$47.00	$46.30	$46.30	$44.53	2,633
2020-06-15	$45.42	$46.08	$45.42	$46.08	$44.32	3,014
2020-06-12	$48.12	$48.12	$48.12	$48.12	$45.93	76
2020-06-11	$48.12	$48.12	$48.12	$48.12	$45.93	205
2020-06-10	$48.14	$48.14	$48.12	$48.12	$45.93	473
2020-06-09	$47.49	$47.90	$47.49	$47.90	$45.72	978
2020-06-08	$48.23	$48.25	$48.23	$48.25	$46.06	390
2020-06-05	$47.01	$47.01	$47.01	$47.01	$44.87	52
2020-06-04	$46.90	$47.01	$46.90	$47.01	$44.87	410
2020-06-03	$46.96	$47.34	$46.96	$47.34	$45.19	806
2020-06-02	$45.81	$46.27	$45.76	$46.26	$44.16	1,550
2020-06-01	$45.16	$45.39	$45.16	$45.39	$43.33	1,156
2020-05-29	$43.71	$44.40	$43.61	$44.40	$42.38	2,593
2020-05-28	$43.90	$43.90	$43.64	$43.64	$41.66	1,232
2020-05-27	$43.81	$43.91	$43.81	$43.91	$41.91	286
2020-05-26	$44.10	$44.18	$43.74	$43.74	$41.75	1,921
2020-05-22	$42.99	$42.99	$42.73	$42.78	$40.84	1,381
2020-05-21	$43.51	$43.61	$43.51	$43.58	$41.60	2,215
2020-05-20	$43.90	$43.96	$43.75	$43.80	$41.81	550
2020-05-19	$41.95	$41.95	$41.95	$41.95	$40.04	0
2020-05-18	$41.95	$41.95	$41.95	$41.95	$40.04	2
2020-05-15	$42.14	$42.20	$41.85	$41.95	$40.04	943
2020-05-14	$41.67	$42.61	$41.55	$42.61	$40.67	727
2020-05-13	$43.06	$43.06	$42.43	$42.44	$40.51	400
2020-05-12	$43.40	$43.40	$42.59	$42.59	$40.65	648
2020-05-11	$42.81	$42.82	$42.71	$42.71	$40.77	854
2020-05-08	$42.78	$42.97	$42.78	$42.96	$41.00	430
2020-05-07	$42.04	$42.20	$42.04	$42.12	$40.20	1,482
2020-05-06	$41.76	$41.76	$41.76	$41.76	$39.86	21
2020-05-05	$41.76	$41.76	$41.76	$41.76	$39.86	25
2020-05-04	$41.69	$41.94	$41.62	$41.76	$39.86	1,322
2020-05-01	$41.68	$41.68	$41.38	$41.38	$39.50	2,380
2020-04-30	$42.67	$42.67	$42.65	$42.66	$40.72	1,024
2020-04-29	$42.06	$42.06	$42.06	$42.06	$40.15	80
2020-04-28	$42.06	$42.06	$42.06	$42.06	$40.15	3
2020-04-27	$42.06	$42.06	$42.06	$42.06	$40.15	215
2020-04-24	$41.29	$41.29	$41.29	$41.29	$39.41	100
2020-04-23	$42.04	$42.24	$41.52	$41.52	$39.63	12,531
2020-04-22	$41.61	$41.61	$41.61	$41.61	$39.72	110
2020-04-21	$40.59	$40.60	$40.59	$40.60	$38.75	270
2020-04-20	$41.64	$41.69	$41.64	$41.69	$39.79	371
2020-04-17	$42.00	$42.03	$41.89	$41.99	$40.08	2,604
2020-04-16	$41.19	$41.20	$41.14	$41.20	$39.32	659
2020-04-15	$41.17	$41.17	$41.17	$41.17	$39.30	59
2020-04-14	$41.17	$41.17	$41.17	$41.17	$39.30	15
2020-04-13	$41.04	$41.17	$41.04	$41.17	$39.30	266
2020-04-09	$40.54	$40.54	$40.54	$40.54	$38.70	25
2020-04-08	$40.54	$40.54	$40.54	$40.54	$38.70	70
2020-04-07	$41.15	$41.17	$40.52	$40.54	$38.70	1,589
2020-04-06	$39.47	$40.05	$39.47	$40.05	$38.22	464
2020-04-03	$37.97	$38.04	$37.90	$38.04	$36.31	335
2020-04-02	$38.82	$38.82	$38.68	$38.79	$37.02	3,708
2020-04-01	$38.75	$38.75	$38.75	$38.75	$36.99	11
2020-03-31	$38.75	$38.75	$38.75	$38.75	$36.99	42
2020-03-30	$38.75	$38.75	$38.75	$38.75	$36.99	1
2020-03-27	$38.78	$38.78	$38.71	$38.75	$36.99	397
2020-03-26	$39.94	$40.53	$39.94	$40.53	$38.69	994
2020-03-25	$39.75	$39.75	$39.21	$39.21	$37.43	1,502
2020-03-24	$37.44	$37.76	$37.42	$37.76	$36.05	1,974
2020-03-23	$35.51	$35.98	$35.51	$35.58	$33.97	3,379
2020-03-20	$38.37	$38.37	$36.53	$36.56	$34.89	3,056
2020-03-19	$36.46	$36.46	$36.19	$36.19	$34.54	1,078
2020-03-18	$36.25	$36.25	$35.63	$36.16	$34.52	2,035
2020-03-17	$37.67	$39.27	$37.67	$39.27	$37.48	3,056
2020-03-16	$37.76	$38.63	$37.34	$37.34	$35.64	2,298
2020-03-13	$39.94	$39.94	$39.94	$39.94	$38.12	103
2020-03-12	$40.66	$40.66	$39.94	$39.94	$38.12	1,371
2020-03-11	$44.08	$44.27	$44.08	$44.27	$42.26	1,109
2020-03-10	$46.05	$46.16	$46.05	$46.16	$44.06	796
2020-03-09	$44.27	$44.35	$44.00	$44.12	$42.12	676
2020-03-06	$47.18	$47.31	$47.18	$47.31	$45.16	356
2020-03-05	$48.75	$48.80	$48.08	$48.08	$45.89	1,264
2020-03-04	$48.90	$48.94	$48.90	$48.94	$46.71	265
2020-03-03	$48.53	$48.53	$48.53	$48.53	$46.32	107
2020-03-02	$47.85	$48.53	$47.85	$48.53	$46.32	596
2020-02-28	$46.32	$47.71	$46.32	$47.71	$45.54	441
2020-02-27	$48.67	$48.67	$48.26	$48.59	$46.38	1,031
2020-02-26	$49.27	$49.27	$49.18	$49.18	$46.94	644
2020-02-25	$49.80	$49.80	$48.82	$48.86	$46.64	2,330
2020-02-24	$49.09	$49.25	$49.09	$49.25	$47.01	1,364
2020-02-21	$51.15	$51.23	$51.00	$51.04	$48.72	4,916
2020-02-20	$51.65	$51.65	$51.03	$51.29	$48.95	6,302
2020-02-19	$52.12	$52.17	$52.10	$52.10	$49.73	3,876
2020-02-18	$51.91	$51.91	$51.78	$51.79	$49.44	6,433
2020-02-14	$52.23	$52.23	$52.00	$52.13	$49.75	2,948
2020-02-13	$52.27	$52.36	$52.15	$52.17	$49.79	7,343
2020-02-12	$52.47	$52.80	$52.40	$52.79	$50.39	11,919

iShares ESG MSCI EM Leaders ETF (LDEM) News Headlines

Recent iShares ESG MSCI EM Leaders ETF (LDEM) News

Similar Companies to iShares ESG MSCI EM Leaders ETF (LDEM) 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 MSCI EM Leaders ETF (LDEM) Exchange: NASDAQ