iShares ESG Screened S&P Mid-Cap ETF (XJH) Stock

Data as of April 19, 2024

$40.41 ($0.18) 0.45%

iShares ESG Screened S&P Mid-Cap ETF - Daily Information

Click for more stock information on iShares ESG Screened S&P Mid-Cap ETF.

Daily Information	Data
Date	April 19, 2024
Open	$40.32
Previous Close	$40.41
High	$40.47
Low	$40.32
Adjusted Open	$40.32
Previous Adjusted Close	$40.41
Adjusted High	$40.47
Adjusted Low	$40.32

About iShares ESG Screened S&P Mid-Cap ETF (XJH)

iShares ESG Screened S&P Mid-Cap ETF

Invest in iShares ESG Screened S&P Mid-Cap ETF (XJH)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for iShares ESG Screened S&P Mid-Cap ETF (XJH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-08	$40.32	$40.47	$40.32	$40.41	$40.41	3,402
2024-04-05	$39.87	$40.30	$39.87	$40.22	$40.22	9,725
2024-04-04	$40.69	$40.71	$39.85	$39.92	$39.92	9,314
2024-04-03	$40.16	$40.43	$40.16	$40.33	$40.33	11,269
2024-04-02	$40.28	$40.28	$40.06	$40.24	$40.24	14,649
2024-04-01	$41.08	$41.08	$40.65	$40.78	$40.78	38,015
2024-03-28	$41.00	$41.27	$41.00	$41.08	$41.08	42,194
2024-03-27	$40.49	$40.97	$40.49	$40.97	$40.97	29,477
2024-03-26	$40.45	$40.46	$40.26	$40.26	$40.26	11,558
2024-03-25	$40.34	$40.55	$40.05	$40.30	$40.30	13,247
2024-03-22	$40.71	$40.71	$40.31	$40.35	$40.35	14,091
2024-03-21	$40.34	$40.74	$40.34	$40.69	$40.69	16,559
2024-03-20	$39.67	$40.36	$39.67	$40.36	$40.27	12,797
2024-03-19	$39.35	$39.79	$39.35	$39.73	$39.64	10,913
2024-03-18	$39.64	$39.71	$39.45	$39.45	$39.45	16,789
2024-03-15	$39.53	$39.73	$39.40	$39.55	$39.55	12,456
2024-03-14	$40.02	$40.02	$39.37	$39.58	$39.58	7,700
2024-03-13	$40.02	$40.27	$40.02	$40.11	$40.11	8,543
2024-03-12	$39.86	$40.03	$39.78	$40.00	$40.00	10,876
2024-03-11	$39.80	$39.86	$39.59	$39.77	$39.77	15,133
2024-03-08	$40.43	$40.46	$39.85	$39.96	$39.96	11,396
2024-03-07	$40.05	$40.25	$40.02	$40.21	$40.21	11,349
2024-03-06	$39.83	$39.90	$39.64	$39.77	$39.77	10,505
2024-03-05	$39.46	$39.68	$39.33	$39.52	$39.52	16,914
2024-03-04	$39.72	$39.85	$39.60	$39.65	$39.65	14,791
2024-03-01	$39.10	$39.47	$39.08	$39.47	$39.47	91,546
2024-02-29	$39.11	$39.16	$38.86	$39.11	$39.11	546,899
2024-02-28	$38.62	$38.97	$38.62	$38.87	$38.87	8,251
2024-02-27	$38.82	$38.91	$38.75	$38.86	$38.86	9,439
2024-02-26	$38.77	$38.80	$38.66	$38.74	$38.74	12,986
2024-02-23	$38.74	$38.89	$38.66	$38.76	$38.76	13,452
2024-02-22	$38.39	$38.83	$38.39	$38.83	$38.83	16,144
2024-02-21	$38.13	$38.16	$37.94	$38.13	$38.13	8,571
2024-02-20	$38.14	$38.28	$37.96	$38.17	$38.17	67,849
2024-02-16	$38.64	$38.77	$38.42	$38.42	$38.42	75,131
2024-02-15	$38.63	$38.86	$38.50	$38.84	$38.84	179,503
2024-02-14	$37.98	$38.22	$37.75	$38.18	$38.18	18,879
2024-02-13	$37.58	$37.81	$37.28	$37.56	$37.56	24,278
2024-02-12	$38.12	$38.68	$38.12	$38.54	$38.54	21,030
2024-02-09	$37.93	$38.21	$37.87	$38.18	$38.18	8,687
2024-02-08	$37.53	$37.91	$37.53	$37.89	$37.89	7,126
2024-02-07	$37.53	$37.70	$37.33	$37.53	$37.53	17,220
2024-02-06	$37.22	$37.42	$37.22	$37.41	$37.41	4,561
2024-02-05	$37.10	$37.37	$36.88	$37.20	$37.20	15,102
2024-02-02	$37.43	$37.67	$37.33	$37.63	$37.63	7,225
2024-02-01	$37.33	$37.54	$37.07	$37.53	$37.53	6,036
2024-01-31	$37.59	$37.72	$37.13	$37.13	$37.13	31,202
2024-01-30	$37.88	$37.88	$37.69	$37.81	$37.81	11,755
2024-01-29	$37.50	$37.87	$37.47	$37.85	$37.85	9,310
2024-01-26	$37.62	$37.66	$37.44	$37.55	$37.55	11,224
2024-01-25	$37.41	$37.57	$37.25	$37.41	$37.41	11,589
2024-01-24	$37.81	$37.81	$37.18	$37.22	$37.22	12,293
2024-01-23	$37.85	$37.86	$37.42	$37.53	$37.53	19,783
2024-01-22	$37.49	$37.74	$37.49	$37.72	$37.72	14,928
2024-01-19	$36.96	$37.27	$36.75	$37.17	$37.17	13,808
2024-01-18	$36.69	$36.85	$36.47	$36.81	$36.81	15,231
2024-01-17	$36.39	$36.62	$36.30	$36.50	$36.50	26,882
2024-01-16	$36.77	$36.84	$36.58	$36.77	$36.77	7,263
2024-01-12	$37.39	$37.40	$36.90	$37.04	$37.04	4,819
2024-01-11	$37.14	$37.14	$36.75	$37.04	$37.04	13,051
2024-01-10	$36.96	$37.22	$36.90	$37.12	$37.12	44,821
2024-01-09	$36.92	$37.09	$36.86	$37.00	$37.00	13,516
2024-01-08	$36.82	$37.27	$36.82	$37.26	$37.26	32,421
2024-01-05	$37.01	$37.01	$36.67	$36.74	$36.74	20,361
2024-01-04	$36.67	$36.84	$36.65	$36.70	$36.70	8,767
2024-01-03	$37.26	$37.48	$36.70	$36.70	$36.70	33,055
2024-01-02	$37.52	$37.75	$37.42	$37.64	$37.64	49,018
2023-12-29	$37.98	$38.06	$37.73	$37.73	$37.73	13,998
2023-12-28	$38.03	$38.22	$37.95	$38.22	$38.22	31,178
2023-12-27	$38.10	$38.15	$38.02	$38.04	$38.04	12,168
2023-12-26	$37.78	$38.19	$37.78	$38.07	$38.07	19,832
2023-12-22	$37.99	$37.99	$37.75	$37.79	$37.79	19,760
2023-12-21	$37.38	$37.64	$37.35	$37.64	$37.64	20,639
2023-12-20	$37.68	$37.97	$37.25	$37.25	$37.25	22,422
2023-12-19	$37.66	$37.96	$37.64	$37.88	$37.88	14,365
2023-12-18	$37.41	$37.60	$37.36	$37.39	$37.39	16,503
2023-12-15	$37.78	$37.81	$37.27	$37.31	$37.31	10,676
2023-12-14	$37.63	$37.83	$37.44	$37.70	$37.70	16,622
2023-12-13	$35.84	$36.74	$35.74	$36.74	$36.74	9,017
2023-12-12	$35.76	$36.03	$35.76	$35.92	$35.92	27,535
2023-12-11	$35.75	$35.98	$35.72	$35.94	$35.94	15,095
2023-12-08	$35.73	$35.79	$35.58	$35.72	$35.72	23,359
2023-12-07	$35.33	$35.59	$35.33	$35.55	$35.55	22,546
2023-12-06	$35.56	$35.91	$35.35	$35.35	$35.35	11,745
2023-12-05	$35.62	$35.62	$35.37	$35.37	$35.37	19,322
2023-12-04	$35.35	$35.89	$35.35	$35.86	$35.86	25,982
2023-12-01	$34.96	$35.61	$34.88	$35.60	$35.60	32,112
2023-11-30	$34.56	$34.75	$34.56	$34.68	$34.68	35,159
2023-11-29	$34.66	$34.74	$34.49	$34.53	$34.53	11,823
2023-11-28	$34.37	$34.59	$34.29	$34.30	$34.30	4,719
2023-11-27	$34.48	$34.67	$34.48	$34.58	$34.58	6,053
2023-11-24	$34.59	$34.66	$34.59	$34.61	$34.61	2,904
2023-11-22	$34.50	$34.63	$34.41	$34.47	$34.47	3,847
2023-11-21	$34.27	$34.40	$34.26	$34.27	$34.27	11,249
2023-11-20	$34.33	$34.56	$34.33	$34.50	$34.50	8,474
2023-11-17	$34.30	$34.36	$34.24	$34.31	$34.31	7,918
2023-11-16	$34.19	$34.32	$33.97	$34.01	$34.01	36,084
2023-11-15	$34.35	$34.73	$34.35	$34.39	$34.39	27,562
2023-11-14	$33.84	$34.30	$33.84	$34.20	$34.20	12,876
2023-11-13	$32.75	$32.96	$32.75	$32.90	$32.90	12,556
2023-11-10	$32.61	$32.94	$32.54	$32.92	$32.92	7,645
2023-11-09	$33.03	$33.03	$32.46	$32.50	$32.50	16,537
2023-11-08	$33.08	$33.16	$32.81	$32.93	$32.93	13,677
2023-11-07	$32.98	$33.15	$32.95	$33.05	$33.05	13,354
2023-11-06	$33.34	$33.42	$32.96	$33.08	$33.08	56,152
2023-11-03	$33.05	$33.50	$33.05	$33.35	$33.35	25,317
2023-11-02	$32.49	$32.70	$32.38	$32.67	$32.67	22,873
2023-11-01	$31.40	$32.03	$31.40	$32.02	$32.02	20,864
2023-10-31	$31.74	$31.89	$31.58	$31.82	$31.82	9,317
2023-10-30	$31.59	$31.65	$31.35	$31.56	$31.56	7,681
2023-10-27	$31.51	$31.60	$31.25	$31.25	$31.25	12,401
2023-10-26	$31.70	$31.91	$31.58	$31.73	$31.73	39,815
2023-10-25	$31.86	$31.86	$31.54	$31.58	$31.58	11,399
2023-10-24	$32.08	$32.25	$31.92	$32.09	$32.09	30,728
2023-10-23	$32.17	$32.32	$31.92	$31.92	$31.92	18,076
2023-10-20	$32.62	$32.62	$32.21	$32.21	$32.21	3,621
2023-10-19	$32.98	$33.08	$32.50	$32.60	$32.60	9,477
2023-10-18	$33.57	$33.57	$33.06	$33.12	$33.12	19,383
2023-10-17	$33.46	$34.00	$33.46	$33.89	$33.89	20,610
2023-10-16	$33.23	$33.52	$33.23	$33.49	$33.49	6,077
2023-10-13	$33.26	$33.26	$32.87	$32.88	$32.88	4,220
2023-10-12	$33.84	$33.84	$33.03	$33.18	$33.18	9,185
2023-10-11	$33.91	$34.03	$33.62	$33.87	$33.87	23,319
2023-10-10	$33.89	$33.99	$33.78	$33.78	$33.78	13,995
2023-10-09	$33.04	$33.44	$33.04	$33.40	$33.40	9,915
2023-10-06	$32.80	$33.37	$32.71	$33.20	$33.20	13,727
2023-10-05	$32.98	$33.07	$32.78	$33.01	$33.01	24,697
2023-10-04	$33.02	$33.07	$32.62	$33.07	$33.07	12,566
2023-10-03	$33.18	$33.23	$32.73	$32.85	$32.85	27,049
2023-10-02	$33.67	$33.71	$33.29	$33.46	$33.46	73,033
2023-09-29	$34.24	$34.24	$33.78	$33.87	$33.87	5,582
2023-09-28	$33.57	$34.08	$33.57	$33.92	$33.92	37,499
2023-09-27	$33.59	$33.67	$33.36	$33.53	$33.53	39,047
2023-09-26	$33.74	$33.77	$33.40	$33.40	$33.40	10,027
2023-09-25	$33.99	$34.14	$33.93	$34.03	$33.89	5,614
2023-09-22	$33.98	$34.03	$33.87	$33.87	$33.73	20,752
2023-09-21	$34.17	$34.20	$33.95	$33.95	$33.80	14,932
2023-09-20	$35.04	$35.08	$34.51	$34.51	$34.36	11,180
2023-09-19	$34.82	$34.82	$34.60	$34.76	$34.61	15,996
2023-09-18	$34.77	$34.90	$34.77	$34.83	$34.68	5,224
2023-09-15	$35.14	$35.14	$34.76	$34.81	$34.81	20,330
2023-09-14	$35.13	$35.24	$34.98	$35.24	$35.24	9,115
2023-09-13	$34.94	$34.94	$34.67	$34.74	$34.74	17,888
2023-09-12	$35.13	$35.13	$34.97	$34.97	$34.97	10,329
2023-09-11	$35.09	$35.11	$34.96	$35.01	$35.01	4,528
2023-09-08	$35.02	$35.11	$34.95	$34.97	$34.97	11,989
2023-09-07	$35.02	$35.06	$34.96	$35.02	$35.02	5,424
2023-09-06	$35.43	$35.59	$35.20	$35.37	$35.37	11,812
2023-09-05	$36.24	$36.24	$35.49	$35.49	$35.49	13,053
2023-09-01	$36.31	$36.34	$36.15	$36.29	$36.29	11,525
2023-08-31	$36.01	$36.18	$35.90	$35.95	$35.95	6,560
2023-08-30	$35.95	$36.08	$35.88	$35.92	$35.92	29,072
2023-08-29	$35.13	$35.83	$35.13	$35.82	$35.82	17,364
2023-08-28	$35.25	$35.49	$35.24	$35.32	$35.32	22,202
2023-08-25	$35.03	$35.19	$34.69	$35.01	$35.01	9,182
2023-08-24	$35.29	$35.34	$34.93	$34.93	$34.93	9,132
2023-08-23	$34.90	$35.32	$34.90	$35.24	$35.24	9,767
2023-08-22	$35.03	$35.06	$34.81	$34.85	$34.85	4,989
2023-08-21	$35.09	$35.09	$34.78	$35.01	$35.01	17,906
2023-08-18	$34.68	$34.98	$34.68	$34.98	$34.98	4,888
2023-08-17	$35.35	$35.37	$34.87	$34.87	$34.87	11,863
2023-08-16	$35.70	$35.70	$35.35	$35.35	$35.35	2,939
2023-08-15	$36.06	$36.06	$35.70	$35.70	$35.70	86,432
2023-08-14	$35.85	$36.18	$35.85	$36.13	$36.13	24,200
2023-08-11	$36.10	$36.13	$36.00	$36.09	$36.09	21,683
2023-08-10	$36.44	$36.53	$36.03	$36.11	$36.11	6,750
2023-08-09	$36.21	$36.29	$36.13	$36.13	$36.13	3,371
2023-08-08	$36.08	$36.40	$36.00	$36.35	$36.35	3,018
2023-08-07	$36.60	$36.70	$36.50	$36.68	$36.68	7,215
2023-08-04	$36.54	$36.78	$36.34	$36.36	$36.36	8,018
2023-08-03	$36.24	$36.53	$36.24	$36.43	$36.43	2,643
2023-08-02	$36.56	$36.77	$36.42	$36.60	$36.60	25,835
2023-08-01	$36.91	$36.98	$36.83	$36.98	$36.98	7,542
2023-07-31	$36.98	$37.04	$36.89	$37.01	$37.01	17,508
2023-07-28	$36.79	$36.92	$36.79	$36.92	$36.92	5,899
2023-07-27	$37.04	$37.04	$36.56	$36.56	$36.56	3,984
2023-07-26	$36.91	$37.10	$36.91	$37.04	$37.04	2,122
2023-07-25	$36.94	$36.98	$36.83	$36.85	$36.85	8,934
2023-07-24	$36.64	$36.88	$36.64	$36.77	$36.77	11,302
2023-07-21	$37.10	$37.10	$36.70	$36.72	$36.72	3,775
2023-07-20	$36.85	$36.92	$36.80	$36.83	$36.83	3,597
2023-07-19	$37.06	$37.10	$36.84	$37.03	$37.03	6,675
2023-07-18	$36.96	$36.96	$36.73	$36.91	$36.91	5,674
2023-07-17	$36.36	$36.65	$36.24	$36.53	$36.53	9,944
2023-07-14	$36.72	$36.72	$36.21	$36.34	$36.34	10,450
2023-07-13	$36.43	$36.68	$36.43	$36.65	$36.65	8,444
2023-07-12	$36.46	$36.62	$36.38	$36.43	$36.43	27,269
2023-07-11	$36.02	$36.21	$36.01	$36.21	$36.21	2,939
2023-07-10	$35.34	$35.76	$35.34	$35.76	$35.76	7,421
2023-07-07	$35.32	$35.53	$35.25	$35.26	$35.26	6,554
2023-07-06	$35.00	$35.03	$34.77	$35.01	$35.01	5,856
2023-07-05	$35.47	$35.56	$35.33	$35.40	$35.40	15,858
2023-07-03	$35.53	$35.77	$35.53	$35.72	$35.72	6,150
2023-06-30	$35.58	$35.72	$35.48	$35.62	$35.62	7,008
2023-06-29	$35.01	$35.34	$34.98	$35.34	$35.34	33,549
2023-06-28	$34.69	$34.91	$34.67	$34.88	$34.88	30,293
2023-06-27	$34.49	$34.98	$34.49	$34.94	$34.94	11,889
2023-06-26	$34.01	$34.53	$34.01	$34.38	$34.38	17,321
2023-06-23	$34.29	$34.29	$34.06	$34.06	$34.06	12,332
2023-06-22	$34.44	$34.60	$34.44	$34.48	$34.48	7,606
2023-06-21	$34.72	$34.84	$34.64	$34.71	$34.71	6,121
2023-06-20	$34.74	$34.82	$34.65	$34.72	$34.72	12,873
2023-06-16	$35.06	$35.18	$34.88	$34.92	$34.92	13,560
2023-06-15	$34.74	$35.17	$34.74	$35.09	$35.09	7,671
2023-06-14	$35.22	$35.22	$34.57	$34.75	$34.75	14,178
2023-06-13	$34.99	$35.07	$34.85	$34.96	$34.96	9,771
2023-06-12	$34.36	$34.69	$34.36	$34.56	$34.56	7,185
2023-06-09	$34.55	$34.61	$34.30	$34.38	$34.38	55,701
2023-06-08	$34.69	$34.69	$34.45	$34.60	$34.60	9,872
2023-06-07	$34.32	$34.78	$34.32	$34.78	$34.78	4,568
2023-06-06	$33.88	$34.34	$33.71	$34.34	$34.25	10,664
2023-06-05	$33.80	$33.80	$31.75	$33.64	$33.64	21,400
2023-06-02	$33.41	$33.97	$33.41	$33.97	$33.97	5,336
2023-06-01	$32.53	$32.99	$32.53	$32.98	$32.98	7,683
2023-05-31	$32.79	$32.79	$32.46	$32.61	$32.61	24,926
2023-05-30	$33.15	$33.21	$33.00	$33.11	$33.11	8,795
2023-05-26	$32.80	$33.18	$32.80	$33.11	$33.11	15,203
2023-05-25	$32.65	$32.86	$32.49	$32.73	$32.73	10,265
2023-05-24	$32.77	$32.85	$32.61	$32.69	$32.69	17,442
2023-05-23	$33.28	$33.54	$33.10	$33.10	$33.10	10,851
2023-05-22	$33.23	$33.59	$33.22	$33.44	$33.44	12,453
2023-05-19	$33.50	$33.50	$33.18	$33.26	$33.26	2,417
2023-05-18	$33.38	$33.60	$33.00	$33.57	$33.57	23,067
2023-05-17	$32.93	$33.41	$32.90	$33.32	$33.32	4,076
2023-05-16	$32.96	$32.96	$32.73	$32.73	$32.73	10,602
2023-05-15	$32.98	$33.26	$32.98	$33.18	$33.18	9,320
2023-05-12	$33.01	$33.01	$32.75	$32.94	$32.94	7,904
2023-05-11	$32.85	$33.00	$32.85	$32.94	$32.94	17,825
2023-05-10	$33.12	$33.28	$32.90	$33.16	$33.16	4,639
2023-05-09	$33.22	$33.26	$33.00	$33.08	$33.08	12,956
2023-05-08	$33.29	$33.30	$33.19	$33.21	$33.21	4,611
2023-05-05	$33.21	$33.42	$33.14	$33.30	$33.30	12,172
2023-05-04	$32.79	$32.81	$32.47	$32.66	$32.66	20,351
2023-05-03	$33.50	$33.80	$33.31	$33.31	$33.31	11,861
2023-05-02	$33.50	$33.50	$32.87	$33.22	$33.22	10,404
2023-05-01	$33.86	$33.87	$33.64	$33.68	$33.68	6,175
2023-04-28	$33.24	$33.76	$33.24	$33.66	$33.66	12,605
2023-04-27	$33.00	$33.40	$32.90	$33.37	$33.37	27,417
2023-04-26	$33.16	$33.17	$32.88	$32.88	$32.88	16,864
2023-04-25	$33.50	$33.56	$33.24	$33.24	$33.24	6,533
2023-04-24	$33.89	$33.99	$33.67	$33.79	$33.79	10,795
2023-04-21	$33.74	$33.87	$33.70	$33.80	$33.80	27,145
2023-04-20	$33.70	$34.01	$33.68	$33.81	$33.81	14,901
2023-04-19	$33.88	$33.99	$33.70	$33.92	$33.92	11,649
2023-04-18	$34.04	$34.05	$33.73	$33.86	$33.86	18,283
2023-04-17	$33.56	$33.92	$33.56	$33.89	$33.89	18,271
2023-04-14	$33.94	$34.00	$33.53	$33.62	$33.62	7,757
2023-04-13	$33.63	$33.94	$33.51	$33.78	$33.78	18,132
2023-04-12	$33.92	$33.92	$33.56	$33.56	$33.56	12,022
2023-04-11	$33.73	$33.95	$33.62	$33.75	$33.75	10,200
2023-04-10	$33.02	$33.47	$32.94	$33.45	$33.45	14,513
2023-04-06	$33.00	$33.11	$32.93	$33.04	$33.04	5,405
2023-04-05	$33.49	$33.49	$32.93	$33.08	$33.08	5,899
2023-04-04	$33.83	$33.83	$33.24	$33.43	$33.43	15,610
2023-04-03	$34.26	$34.26	$33.74	$33.93	$33.93	12,435
2023-03-31	$33.76	$33.99	$33.76	$33.99	$33.99	14,941
2023-03-30	$33.46	$33.73	$33.33	$33.39	$33.39	28,709
2023-03-29	$33.22	$33.33	$33.11	$33.29	$33.29	30,775
2023-03-28	$32.87	$33.05	$32.76	$32.96	$32.96	23,598
2023-03-27	$32.92	$33.04	$32.72	$32.81	$32.81	8,544
2023-03-24	$31.93	$32.59	$31.89	$32.51	$32.51	13,575
2023-03-23	$32.58	$32.93	$32.11	$32.36	$32.36	10,637
2023-03-22	$33.25	$33.49	$32.51	$32.51	$32.51	29,830
2023-03-21	$33.02	$33.44	$33.02	$33.34	$33.34	8,134
2023-03-20	$32.67	$33.05	$32.64	$32.85	$32.85	12,307
2023-03-17	$32.68	$32.68	$32.20	$32.20	$32.20	10,914
2023-03-16	$32.46	$33.12	$32.18	$32.96	$32.96	34,451
2023-03-15	$32.69	$32.69	$32.05	$32.48	$32.48	47,321
2023-03-14	$33.49	$33.64	$32.94	$33.25	$33.25	68,307
2023-03-13	$32.53	$33.02	$32.53	$32.57	$32.57	18,171
2023-03-10	$34.36	$34.36	$33.15	$33.27	$33.27	8,917
2023-03-09	$35.07	$35.16	$34.29	$34.29	$34.29	20,005
2023-03-08	$35.24	$35.26	$34.92	$35.14	$35.14	24,648
2023-03-07	$35.53	$35.53	$35.09	$35.13	$35.13	36,987
2023-03-06	$36.10	$36.10	$35.51	$35.53	$35.53	8,891
2023-03-03	$35.71	$36.02	$35.69	$35.98	$35.98	41,172
2023-03-02	$35.12	$35.57	$35.12	$35.57	$35.57	20,517
2023-03-01	$35.33	$35.52	$35.29	$35.42	$35.42	17,172
2023-02-28	$35.41	$35.61	$35.30	$35.38	$35.38	14,035
2023-02-27	$35.44	$35.74	$35.30	$35.35	$35.35	26,599
2023-02-24	$35.40	$35.40	$35.00	$35.28	$35.28	12,666
2023-02-23	$36.01	$36.01	$35.17	$35.56	$35.56	10,453
2023-02-22	$35.59	$35.59	$35.32	$35.47	$35.47	23,001
2023-02-21	$35.68	$35.90	$35.30	$35.31	$35.31	38,917
2023-02-17	$36.08	$36.24	$36.02	$36.23	$36.23	8,172
2023-02-16	$36.48	$36.60	$36.11	$36.28	$36.28	18,997
2023-02-15	$36.15	$36.53	$36.05	$36.46	$36.46	9,098
2023-02-14	$36.00	$36.37	$35.94	$36.30	$36.30	10,500
2023-02-13	$35.70	$36.23	$35.67	$36.21	$36.21	37,510
2023-02-10	$35.63	$35.83	$35.57	$35.76	$35.76	6,307
2023-02-09	$36.12	$36.18	$35.75	$35.76	$35.76	11,601
2023-02-08	$36.19	$36.51	$36.19	$36.19	$36.19	6,060
2023-02-07	$36.13	$36.62	$35.96	$36.62	$36.62	5,738
2023-02-06	$36.51	$36.52	$36.29	$36.37	$36.37	6,919
2023-02-03	$36.76	$37.03	$36.65	$36.75	$36.75	10,841
2023-02-02	$36.79	$37.11	$36.76	$36.99	$36.99	6,248
2023-02-01	$35.99	$36.84	$35.88	$36.52	$36.52	5,292
2023-01-31	$35.30	$35.90	$35.20	$35.90	$35.90	13,253
2023-01-30	$35.35	$35.37	$35.05	$35.07	$35.07	13,769
2023-01-27	$35.42	$35.57	$35.24	$35.49	$35.49	21,713
2023-01-26	$35.07	$35.32	$34.99	$35.32	$35.32	7,834
2023-01-25	$34.63	$35.05	$34.63	$35.05	$35.05	9,844
2023-01-24	$34.81	$35.11	$34.81	$34.96	$34.96	4,795
2023-01-23	$34.82	$35.15	$34.82	$35.08	$35.08	10,029
2023-01-20	$34.20	$34.60	$34.09	$34.60	$34.60	22,794
2023-01-19	$34.01	$34.27	$33.95	$34.08	$34.08	7,944
2023-01-18	$35.15	$35.25	$34.44	$34.44	$34.44	45,702
2023-01-17	$34.89	$35.08	$34.83	$34.85	$34.85	8,630
2023-01-13	$34.27	$34.92	$34.27	$34.92	$34.92	9,233
2023-01-12	$34.44	$34.77	$34.30	$34.73	$34.73	8,712
2023-01-11	$34.28	$34.48	$34.17	$34.47	$34.47	142,016
2023-01-10	$34.04	$34.04	$33.59	$34.00	$34.00	13,666
2023-01-09	$34.05	$34.05	$33.65	$33.69	$33.69	8,713
2023-01-06	$33.05	$33.69	$33.05	$33.65	$33.65	3,578
2023-01-05	$32.69	$32.94	$32.69	$32.84	$32.84	14,741
2023-01-04	$32.75	$33.31	$32.75	$33.21	$33.21	11,687
2023-01-03	$33.02	$33.18	$32.51	$32.71	$32.71	9,288
2022-12-30	$32.72	$32.82	$32.57	$32.80	$32.80	72,887
2022-12-29	$32.39	$33.06	$32.39	$32.95	$32.95	25,526
2022-12-28	$32.93	$32.93	$32.33	$32.33	$32.33	19,226
2022-12-27	$32.90	$32.98	$32.67	$32.82	$32.82	14,052
2022-12-23	$32.50	$32.81	$32.46	$32.81	$32.81	16,932
2022-12-22	$32.58	$33.11	$32.08	$32.59	$32.59	19,250
2022-12-21	$33.00	$33.00	$32.67	$32.92	$32.92	33,149
2022-12-20	$32.20	$32.51	$32.15	$32.39	$32.39	32,180
2022-12-19	$32.47	$32.48	$32.05	$32.19	$32.19	11,939
2022-12-16	$32.54	$32.57	$32.33	$32.50	$32.50	20,712
2022-12-15	$33.65	$33.65	$32.79	$32.88	$32.88	42,713
2022-12-14	$34.01	$34.15	$33.51	$33.70	$33.70	18,491
2022-12-13	$33.99	$33.99	$33.58	$33.79	$33.79	9,585
2022-12-12	$33.45	$33.83	$33.45	$33.78	$33.62	8,391
2022-12-09	$33.80	$33.80	$33.50	$33.51	$33.51	8,949
2022-12-08	$33.84	$34.04	$33.76	$33.82	$33.82	6,550
2022-12-07	$33.49	$33.82	$33.48	$33.57	$33.57	11,613
2022-12-06	$33.94	$33.94	$33.34	$33.59	$33.59	40,980
2022-12-05	$34.35	$34.35	$33.88	$34.01	$34.01	12,724
2022-12-02	$34.78	$34.99	$34.49	$34.84	$34.84	11,476
2022-12-01	$35.28	$35.28	$34.75	$34.83	$34.83	14,773
2022-11-30	$34.40	$34.91	$33.75	$34.91	$34.91	17,641
2022-11-29	$34.09	$34.17	$33.96	$34.03	$34.03	36,191
2022-11-28	$34.11	$34.42	$33.90	$33.94	$33.94	17,942
2022-11-25	$34.61	$34.64	$34.57	$34.57	$34.57	2,355
2022-11-23	$34.44	$34.56	$34.31	$34.39	$34.39	8,588
2022-11-22	$34.25	$34.39	$34.07	$34.36	$34.36	11,669
2022-11-21	$33.99	$33.99	$33.80	$33.87	$33.87	9,062
2022-11-18	$33.94	$34.02	$33.73	$33.98	$33.98	17,489
2022-11-17	$33.25	$33.72	$33.25	$33.69	$33.69	17,741
2022-11-16	$34.36	$34.36	$33.85	$33.90	$33.90	10,301
2022-11-15	$34.35	$34.64	$34.26	$34.36	$34.36	21,353
2022-11-14	$33.88	$34.38	$33.82	$33.82	$33.82	77,268
2022-11-11	$34.22	$34.26	$34.16	$34.19	$34.19	4,539
2022-11-10	$33.73	$33.99	$33.73	$33.99	$33.99	3,781
2022-11-09	$32.54	$32.68	$32.08	$32.09	$32.09	16,497
2022-11-08	$32.92	$33.12	$32.67	$32.80	$32.80	4,858
2022-11-07	$32.41	$32.74	$32.36	$32.69	$32.69	11,808
2022-11-04	$32.08	$32.41	$31.96	$32.40	$32.40	12,889
2022-11-03	$31.84	$32.18	$31.47	$31.90	$31.90	192,097
2022-11-02	$33.05	$33.15	$31.97	$31.99	$31.99	20,981
2022-11-01	$33.06	$33.17	$32.86	$33.01	$33.01	8,644
2022-10-31	$32.73	$33.02	$32.73	$32.84	$32.84	11,553
2022-10-28	$32.52	$32.87	$32.32	$32.86	$32.86	31,693
2022-10-27	$32.60	$32.60	$32.24	$32.24	$32.24	4,678
2022-10-26	$32.19	$32.79	$32.19	$32.26	$32.26	8,723
2022-10-25	$31.86	$32.21	$31.86	$32.21	$32.21	10,462
2022-10-24	$31.34	$31.49	$31.29	$31.41	$31.41	4,083
2022-10-21	$30.43	$31.28	$30.43	$31.17	$31.17	7,028
2022-10-20	$30.95	$31.26	$30.49	$30.52	$30.52	33,821
2022-10-19	$31.23	$31.23	$30.73	$30.98	$30.98	16,369
2022-10-18	$31.43	$31.67	$31.38	$31.52	$31.52	14,652
2022-10-17	$31.15	$31.22	$31.04	$31.16	$31.16	25,635
2022-10-14	$31.08	$31.26	$30.24	$30.27	$30.27	13,170
2022-10-13	$30.12	$31.19	$30.11	$31.03	$31.03	6,997
2022-10-12	$30.45	$30.53	$30.31	$30.39	$30.39	96,885
2022-10-11	$30.58	$30.92	$30.40	$30.59	$30.59	10,676
2022-10-10	$30.57	$30.70	$30.25	$30.55	$30.55	22,013
2022-10-07	$30.64	$30.82	$30.46	$30.59	$30.59	13,486
2022-10-06	$31.66	$31.66	$31.30	$31.38	$31.38	14,947
2022-10-05	$31.42	$31.68	$31.27	$31.53	$31.53	11,002
2022-10-04	$31.11	$31.73	$31.11	$31.73	$31.73	9,365
2022-10-03	$30.07	$30.74	$30.07	$30.54	$30.54	23,727
2022-09-30	$30.16	$30.43	$29.73	$29.73	$29.73	23,491
2022-09-29	$29.78	$30.00	$29.72	$29.94	$29.94	13,875
2022-09-28	$30.08	$30.71	$30.08	$30.61	$30.61	20,555
2022-09-27	$29.93	$30.24	$29.54	$29.74	$29.74	11,829
2022-09-26	$30.41	$30.41	$29.64	$29.86	$29.86	9,560
2022-09-23	$30.28	$30.29	$29.90	$30.28	$30.14	29,661
2022-09-22	$31.89	$31.89	$30.83	$30.93	$30.78	10,636
2022-09-21	$32.19	$32.43	$31.62	$31.62	$31.47	208,177
2022-09-20	$32.12	$32.17	$31.82	$31.99	$31.84	5,765
2022-09-19	$32.21	$32.58	$32.21	$32.52	$32.36	25,193
2022-09-16	$31.93	$32.22	$31.90	$32.08	$31.93	9,091
2022-09-15	$32.63	$33.01	$32.49	$32.57	$32.42	4,277
2022-09-14	$32.65	$32.69	$32.46	$32.65	$32.49	5,408
2022-09-13	$33.11	$33.11	$32.69	$32.77	$32.62	5,403
2022-09-12	$33.48	$34.11	$33.48	$33.99	$33.83	8,790
2022-09-09	$33.75	$33.75	$33.41	$33.68	$33.52	11,669
2022-09-08	$32.60	$33.08	$32.60	$33.08	$32.92	13,657
2022-09-07	$31.86	$32.82	$31.86	$32.76	$32.76	19,709
2022-09-06	$31.88	$32.24	$31.88	$32.02	$32.02	27,889
2022-09-02	$32.71	$32.95	$32.23	$32.23	$32.23	4,438
2022-09-01	$32.41	$32.47	$32.14	$32.47	$32.47	4,220
2022-08-31	$32.99	$32.99	$32.75	$32.78	$32.78	6,738
2022-08-30	$33.33	$33.34	$32.95	$32.99	$32.99	6,613
2022-08-29	$33.46	$33.67	$33.38	$33.45	$33.45	20,454
2022-08-26	$34.29	$34.29	$33.65	$33.66	$33.66	86,134
2022-08-25	$34.40	$34.69	$34.40	$34.69	$34.69	15,660
2022-08-24	$33.61	$34.28	$33.61	$34.17	$34.17	15,973
2022-08-23	$34.15	$34.35	$33.99	$33.99	$33.99	5,661
2022-08-22	$34.27	$34.30	$33.98	$33.98	$33.98	6,808
2022-08-19	$34.98	$34.98	$34.70	$34.85	$34.85	19,011
2022-08-18	$35.25	$35.44	$35.23	$35.37	$35.37	12,875
2022-08-17	$35.49	$35.49	$35.06	$35.15	$35.15	6,275
2022-08-16	$35.31	$35.73	$35.31	$35.65	$35.65	5,622
2022-08-15	$35.25	$35.45	$35.12	$35.45	$35.45	4,089
2022-08-12	$34.91	$35.33	$34.91	$35.33	$35.33	6,424
2022-08-11	$35.36	$35.36	$34.76	$34.83	$34.83	3,655
2022-08-10	$34.63	$34.71	$34.44	$34.66	$34.66	9,691
2022-08-09	$33.83	$33.88	$33.70	$33.77	$33.77	6,761
2022-08-08	$34.31	$34.45	$34.09	$34.13	$34.13	3,714
2022-08-05	$33.31	$33.98	$33.31	$33.90	$33.90	24,397
2022-08-04	$33.86	$33.88	$33.72	$33.78	$33.78	15,545
2022-08-03	$33.61	$34.05	$33.61	$33.99	$33.99	29,095
2022-08-02	$33.64	$34.00	$33.62	$33.62	$33.62	17,229
2022-08-01	$34.21	$34.21	$33.60	$33.96	$33.96	20,164
2022-07-29	$33.77	$34.08	$33.67	$33.95	$33.95	16,627
2022-07-28	$33.09	$33.52	$32.87	$33.49	$33.49	27,520
2022-07-27	$32.51	$33.01	$32.51	$33.01	$33.01	29,604
2022-07-26	$32.40	$32.40	$32.23	$32.37	$32.37	4,457
2022-07-25	$32.84	$32.84	$32.39	$32.58	$32.58	26,364
2022-07-22	$32.70	$32.70	$32.26	$32.43	$32.43	10,143
2022-07-21	$32.33	$32.69	$32.33	$32.69	$32.69	5,176
2022-07-20	$32.08	$32.48	$32.03	$32.45	$32.45	23,461
2022-07-19	$31.60	$32.09	$31.60	$32.08	$32.08	11,266
2022-07-18	$31.53	$31.59	$31.10	$31.10	$31.10	6,683
2022-07-15	$30.75	$31.13	$30.68	$31.13	$31.13	3,572
2022-07-14	$30.27	$30.57	$30.27	$30.57	$30.57	3,988
2022-07-13	$30.65	$31.00	$30.49	$30.89	$30.89	11,960
2022-07-12	$31.27	$31.39	$30.81	$31.00	$31.00	11,640
2022-07-11	$31.14	$31.21	$30.99	$30.99	$30.99	20,461
2022-07-08	$31.19	$31.63	$31.19	$31.41	$31.41	16,089
2022-07-07	$31.42	$31.56	$31.24	$31.50	$31.50	140,204
2022-07-06	$31.09	$31.09	$30.56	$30.83	$30.83	23,073
2022-07-05	$30.38	$31.01	$30.18	$31.01	$31.01	10,678
2022-07-01	$30.61	$31.01	$30.41	$31.00	$31.00	10,275
2022-06-30	$30.95	$30.95	$30.27	$30.58	$30.58	14,038
2022-06-29	$31.54	$31.54	$30.73	$30.97	$30.97	14,822
2022-06-28	$32.00	$32.00	$31.15	$31.15	$31.15	21,528
2022-06-27	$31.29	$31.83	$31.29	$31.60	$31.60	48,150
2022-06-24	$31.13	$31.53	$31.13	$31.50	$31.50	23,769
2022-06-23	$30.44	$30.48	$30.10	$30.45	$30.45	11,677
2022-06-22	$30.04	$30.47	$30.04	$30.31	$30.31	17,349
2022-06-21	$30.50	$30.57	$30.35	$30.35	$30.35	13,797
2022-06-17	$29.93	$30.14	$29.77	$29.95	$29.95	30,774
2022-06-16	$30.16	$30.16	$29.50	$29.61	$29.61	16,244
2022-06-15	$31.18	$31.26	$30.95	$31.12	$31.12	17,120
2022-06-14	$30.90	$30.90	$30.45	$30.73	$30.73	9,322
2022-06-13	$31.31	$31.31	$30.70	$30.81	$30.81	25,027
2022-06-10	$32.69	$32.69	$32.23	$32.26	$32.26	2,406
2022-06-09	$33.61	$33.76	$33.14	$33.14	$33.14	3,850
2022-06-08	$34.30	$34.34	$33.94	$33.96	$33.87	18,755
2022-06-07	$34.24	$34.55	$34.11	$34.55	$34.46	4,220
2022-06-06	$34.30	$34.38	$34.14	$34.16	$34.07	7,868
2022-06-03	$34.06	$34.08	$33.92	$33.96	$33.87	14,291
2022-06-02	$33.73	$34.36	$33.70	$34.36	$34.27	8,938
2022-06-01	$33.53	$33.79	$33.28	$33.64	$33.55	12,581
2022-05-31	$33.73	$34.05	$33.73	$33.92	$33.83	8,223
2022-05-27	$33.94	$34.18	$33.81	$34.18	$34.09	88,143
2022-05-26	$32.74	$33.55	$32.74	$33.47	$33.38	6,099
2022-05-25	$32.24	$32.86	$32.24	$32.71	$32.62	18,207
2022-05-24	$31.84	$32.19	$31.60	$32.08	$32.00	26,975
2022-05-23	$32.90	$32.90	$32.18	$32.41	$32.32	8,396
2022-05-20	$32.40	$32.40	$31.56	$32.17	$32.08	19,293
2022-05-19	$32.65	$32.65	$32.07	$32.34	$32.25	15,329
2022-05-18	$33.08	$33.16	$32.24	$32.34	$32.25	7,077
2022-05-17	$33.20	$33.58	$33.18	$33.57	$33.48	4,099
2022-05-16	$32.55	$32.91	$32.52	$32.63	$32.54	14,301
2022-05-13	$32.69	$33.03	$32.62	$32.81	$32.73	22,872
2022-05-12	$31.62	$34.00	$31.48	$32.00	$31.91	13,857
2022-05-11	$32.08	$32.87	$31.66	$31.67	$31.59	25,711
2022-05-10	$32.75	$32.75	$31.77	$32.27	$32.19	13,612
2022-05-09	$32.83	$32.85	$32.40	$32.40	$32.31	23,679
2022-05-06	$33.25	$33.66	$33.22	$33.46	$33.37	5,429
2022-05-05	$34.84	$34.84	$33.74	$33.90	$33.81	6,868
2022-05-04	$34.55	$35.22	$34.06	$35.21	$35.12	28,955
2022-05-03	$34.02	$34.45	$34.02	$34.32	$34.22	16,109
2022-05-02	$33.80	$34.11	$33.42	$34.03	$33.94	21,158
2022-04-29	$34.72	$34.72	$33.77	$33.77	$33.68	10,649
2022-04-28	$34.25	$34.85	$34.05	$34.79	$34.69	8,249
2022-04-27	$34.20	$34.39	$34.00	$34.12	$34.03	5,156
2022-04-26	$34.76	$34.76	$34.15	$34.17	$34.08	12,137
2022-04-25	$34.63	$35.18	$34.27	$35.18	$35.09	21,708
2022-04-22	$35.39	$35.45	$34.96	$34.96	$34.86	22,480
2022-04-21	$36.65	$36.65	$35.80	$35.89	$35.79	5,629
2022-04-20	$36.66	$36.69	$36.49	$36.49	$36.40	3,156
2022-04-19	$36.07	$36.26	$36.05	$36.22	$36.12	10,996
2022-04-18	$35.82	$35.82	$35.36	$35.40	$35.31	10,877
2022-04-14	$35.65	$35.77	$35.53	$35.53	$35.43	9,507
2022-04-13	$35.58	$35.72	$35.33	$35.72	$35.62	15,364
2022-04-12	$35.71	$35.71	$35.13	$35.15	$35.06	6,024
2022-04-11	$35.52	$35.52	$35.23	$35.23	$35.14	4,710
2022-04-08	$35.38	$35.66	$35.28	$35.36	$35.26	6,036
2022-04-07	$35.10	$35.51	$35.08	$35.43	$35.33	2,287
2022-04-06	$35.80	$35.80	$35.40	$35.51	$35.42	2,332
2022-04-05	$36.65	$36.74	$35.93	$35.94	$35.84	16,303
2022-04-04	$36.61	$36.72	$36.47	$36.61	$36.51	10,942
2022-04-01	$37.06	$37.06	$36.48	$36.71	$36.61	7,965
2022-03-31	$36.79	$37.19	$36.57	$36.57	$36.48	7,713
2022-03-30	$37.49	$37.52	$37.01	$37.01	$36.91	20,534
2022-03-29	$37.51	$37.72	$37.26	$37.66	$37.56	20,329
2022-03-28	$36.61	$36.78	$36.38	$36.77	$36.67	10,371
2022-03-25	$36.94	$36.94	$36.51	$36.73	$36.63	34,317
2022-03-24	$36.28	$36.51	$36.27	$36.51	$36.41	9,100
2022-03-23	$36.66	$36.69	$36.25	$36.25	$36.07	5,127
2022-03-22	$37.15	$37.15	$36.93	$36.93	$36.75	6,159
2022-03-21	$36.82	$36.85	$36.52	$36.70	$36.51	26,100
2022-03-18	$36.42	$36.88	$36.40	$36.81	$36.62	5,466
2022-03-17	$36.30	$36.54	$36.19	$36.53	$36.35	5,558
2022-03-16	$35.93	$36.20	$35.39	$36.19	$36.01	8,552
2022-03-15	$34.69	$35.23	$34.69	$35.23	$35.05	15,952
2022-03-14	$35.16	$35.30	$34.57	$34.72	$34.54	9,808
2022-03-11	$35.57	$35.57	$35.00	$35.00	$34.82	8,170
2022-03-10	$34.82	$35.32	$34.82	$35.32	$35.15	11,467
2022-03-09	$35.27	$35.54	$35.20	$35.31	$35.14	36,642
2022-03-08	$34.39	$35.13	$34.20	$34.37	$34.20	6,461
2022-03-07	$34.63	$34.70	$34.21	$34.21	$34.04	16,745
2022-03-04	$35.65	$35.68	$35.37	$35.55	$35.37	6,801
2022-03-03	$36.48	$36.48	$36.04	$36.17	$35.99	37,063
2022-03-02	$36.20	$36.58	$36.17	$36.50	$36.31	15,674
2022-03-01	$36.64	$36.64	$35.38	$35.48	$35.30	6,795
2022-02-28	$36.26	$36.39	$36.05	$36.31	$36.13	33,164
2022-02-25	$35.30	$36.26	$35.29	$36.25	$36.07	31,497
2022-02-24	$34.38	$35.36	$34.38	$35.29	$35.11	5,489
2022-02-23	$35.61	$35.61	$34.83	$34.83	$34.65	5,037
2022-02-22	$35.71	$36.00	$35.25	$35.40	$35.22	15,271
2022-02-18	$36.32	$36.32	$35.83	$35.89	$35.71	2,253
2022-02-17	$36.97	$36.97	$36.08	$36.11	$35.93	6,861
2022-02-16	$36.42	$36.93	$36.42	$36.83	$36.64	8,712
2022-02-15	$36.73	$36.78	$36.47	$36.74	$36.56	11,225
2022-02-14	$36.08	$36.12	$35.95	$35.96	$35.78	4,206
2022-02-11	$36.95	$36.95	$35.93	$36.14	$35.96	14,124
2022-02-10	$36.63	$37.44	$36.39	$36.61	$36.42	120,087
2022-02-09	$37.24	$37.24	$37.01	$37.17	$36.98	7,284
2022-02-08	$36.09	$36.50	$36.09	$36.50	$36.32	5,977
2022-02-07	$35.78	$36.06	$35.75	$35.79	$35.61	7,572
2022-02-04	$35.58	$36.06	$35.37	$35.82	$35.64	10,880
2022-02-03	$36.02	$36.02	$35.76	$35.76	$35.58	6,737
2022-02-02	$36.38	$36.44	$36.21	$36.35	$36.17	18,951
2022-02-01	$35.89	$36.38	$35.89	$36.38	$36.20	26,830
2022-01-31	$35.20	$36.02	$35.20	$36.02	$35.84	14,624
2022-01-28	$34.88	$35.10	$34.24	$35.10	$34.93	9,036
2022-01-27	$35.55	$35.57	$34.40	$34.54	$34.36	22,401
2022-01-26	$36.02	$36.08	$34.82	$35.04	$34.86	21,439
2022-01-25	$35.28	$35.85	$34.99	$35.45	$35.27	17,003
2022-01-24	$35.36	$36.07	$34.54	$36.07	$35.88	25,320
2022-01-21	$35.90	$36.15	$35.46	$35.48	$35.30	20,031
2022-01-20	$37.22	$37.22	$36.03	$36.03	$35.85	11,223
2022-01-19	$37.43	$37.43	$36.70	$36.70	$36.51	57,272
2022-01-18	$37.63	$37.63	$37.18	$37.18	$36.99	21,960
2022-01-14	$37.52	$37.99	$37.50	$37.99	$37.79	3,043
2022-01-13	$38.73	$38.73	$38.11	$38.11	$37.92	13,999
2022-01-12	$38.68	$38.68	$38.19	$38.27	$38.08	3,569
2022-01-11	$37.85	$38.33	$37.78	$38.31	$38.12	5,134
2022-01-10	$38.32	$38.32	$37.55	$38.00	$37.81	6,284
2022-01-07	$38.50	$38.62	$38.10	$38.15	$37.96	8,862
2022-01-06	$38.25	$38.68	$38.25	$38.44	$38.25	5,426
2022-01-05	$39.26	$39.26	$38.31	$38.31	$38.11	5,483
2022-01-04	$38.95	$39.26	$38.95	$39.20	$39.00	11,307
2022-01-03	$39.05	$39.15	$38.74	$38.92	$38.72	12,402
2021-12-31	$38.97	$39.04	$38.84	$38.86	$38.67	8,703
2021-12-30	$39.08	$39.13	$38.81	$38.81	$38.62	6,444
2021-12-29	$38.78	$38.98	$38.72	$38.93	$38.73	14,826
2021-12-28	$38.93	$38.93	$38.62	$38.68	$38.48	8,666
2021-12-27	$38.73	$38.73	$38.17	$38.67	$38.47	12,703
2021-12-23	$38.19	$38.29	$38.12	$38.28	$38.08	9,013
2021-12-22	$37.80	$37.98	$37.74	$37.96	$37.76	11,680
2021-12-21	$37.25	$37.61	$37.25	$37.60	$37.41	6,992
2021-12-20	$37.00	$37.00	$36.23	$36.69	$36.49	6,675
2021-12-17	$37.13	$37.64	$37.13	$37.30	$37.10	8,815
2021-12-16	$38.06	$38.07	$37.29	$37.40	$37.21	7,159
2021-12-15	$37.31	$37.86	$37.10	$37.81	$37.62	6,725
2021-12-14	$37.79	$37.79	$37.43	$37.47	$37.27	12,077
2021-12-13	$37.58	$37.82	$37.56	$37.69	$37.49	8,216
2021-12-10	$38.25	$38.25	$38.01	$38.11	$37.78	655
2021-12-09	$38.37	$38.42	$38.15	$38.15	$37.81	1,925
2021-12-08	$38.59	$38.77	$38.51	$38.68	$38.35	14,130
2021-12-07	$38.71	$38.71	$38.38	$38.49	$38.16	11,814
2021-12-06	$37.70	$38.08	$37.70	$37.84	$37.51	4,774
2021-12-03	$38.42	$38.42	$36.85	$37.10	$36.78	5,306
2021-12-02	$37.08	$37.69	$36.75	$37.52	$37.20	5,337
2021-12-01	$37.98	$38.04	$36.60	$36.60	$36.28	11,691
2021-11-30	$37.85	$37.85	$37.10	$37.16	$36.84	6,829
2021-11-29	$38.32	$38.46	$38.05	$38.18	$37.84	28,788
2021-11-26	$38.18	$38.18	$37.87	$38.10	$37.77	1,757
2021-11-24	$39.09	$39.36	$39.09	$39.36	$39.02	3,262
2021-11-23	$39.49	$39.58	$39.25	$39.39	$39.05	7,007
2021-11-22	$40.44	$40.44	$39.45	$39.45	$39.10	24,735
2021-11-19	$39.35	$39.55	$39.33	$39.33	$38.99	9,596
2021-11-18	$39.33	$39.59	$39.28	$39.50	$39.16	2,789
2021-11-17	$39.64	$39.65	$39.39	$39.58	$39.23	7,529
2021-11-16	$39.81	$39.99	$39.81	$39.86	$39.51	4,957
2021-11-15	$39.88	$39.92	$39.76	$39.76	$39.41	8,432
2021-11-12	$39.63	$39.79	$39.63	$39.72	$39.38	2,911
2021-11-11	$39.59	$39.64	$39.59	$39.59	$39.24	3,578
2021-11-10	$40.03	$40.03	$39.41	$39.41	$39.06	3,659
2021-11-09	$40.17	$40.17	$39.64	$39.72	$39.37	8,403
2021-11-08	$40.36	$40.36	$39.73	$39.76	$39.42	43,632
2021-11-05	$40.07	$40.07	$39.60	$39.73	$39.38	4,159
2021-11-04	$39.49	$39.53	$39.35	$39.39	$39.05	3,142
2021-11-03	$38.91	$39.63	$38.91	$39.52	$39.17	7,737
2021-11-02	$38.86	$39.15	$38.82	$39.04	$38.70	8,773
2021-11-01	$38.72	$39.00	$38.40	$38.97	$38.63	4,848
2021-10-29	$38.29	$38.29	$38.12	$38.20	$37.87	2,781
2021-10-28	$38.04	$38.14	$38.04	$38.14	$37.81	3,801
2021-10-27	$38.05	$38.11	$37.58	$37.58	$37.25	19,580
2021-10-26	$38.71	$38.71	$38.17	$38.17	$37.84	3,845
2021-10-25	$38.11	$38.50	$38.11	$38.39	$38.06	5,052
2021-10-22	$38.44	$38.44	$38.18	$38.21	$37.87	8,639
2021-10-21	$38.09	$38.19	$38.05	$38.19	$37.86	4,966
2021-10-20	$38.18	$38.18	$37.84	$38.02	$37.69	2,027
2021-10-19	$37.70	$37.87	$37.70	$37.75	$37.42	3,216
2021-10-18	$37.85	$37.85	$37.40	$37.67	$37.35	11,207
2021-10-15	$37.89	$37.90	$37.60	$37.60	$37.27	2,270
2021-10-14	$37.27	$37.59	$37.21	$37.52	$37.19	8,037
2021-10-13	$36.65	$36.91	$36.65	$36.89	$36.57	8,919
2021-10-12	$36.81	$36.95	$36.75	$36.75	$36.44	354,383
2021-10-11	$36.76	$37.06	$36.59	$36.59	$36.27	5,001
2021-10-08	$37.08	$37.25	$36.77	$36.77	$36.45	4,490
2021-10-07	$37.04	$37.09	$36.94	$36.94	$36.62	8,461
2021-10-06	$36.00	$36.43	$35.88	$36.41	$36.10	6,969
2021-10-05	$36.78	$36.85	$36.50	$36.52	$36.20	11,016
2021-10-04	$36.67	$36.67	$36.39	$36.43	$36.12	10,597
2021-10-01	$36.08	$36.93	$36.08	$36.69	$36.37	15,910
2021-09-30	$36.69	$36.77	$36.14	$36.14	$35.83	6,489
2021-09-29	$36.74	$36.83	$36.64	$36.64	$36.32	8,801
2021-09-28	$36.77	$36.87	$36.66	$36.66	$36.35	5,233
2021-09-27	$37.40	$37.44	$37.23	$37.23	$36.91	6,229
2021-09-24	$37.01	$37.11	$36.97	$36.97	$36.65	11,184
2021-09-23	$37.16	$37.34	$37.12	$37.12	$36.68	8,368
2021-09-22	$36.58	$36.89	$36.56	$36.63	$36.20	10,103
2021-09-21	$36.43	$36.43	$36.14	$36.16	$35.73	8,501
2021-09-20	$36.21	$36.25	$35.75	$36.21	$35.78	10,951
2021-09-17	$36.85	$36.91	$36.72	$36.78	$36.35	4,068
2021-09-16	$36.92	$37.16	$36.92	$37.04	$36.60	12,553
2021-09-15	$36.97	$37.06	$36.96	$37.06	$36.62	2,046
2021-09-14	$37.67	$37.67	$36.69	$36.69	$36.26	3,580
2021-09-13	$36.86	$37.27	$36.86	$37.14	$36.70	6,729
2021-09-10	$37.30	$37.36	$36.94	$36.94	$36.50	1,634
2021-09-09	$37.59	$37.59	$37.30	$37.30	$36.85	1,976
2021-09-08	$37.24	$37.40	$37.24	$37.36	$36.91	2,843
2021-09-07	$38.19	$38.19	$37.49	$37.49	$37.05	7,746
2021-09-03	$37.97	$37.97	$37.89	$37.94	$37.49	3,241
2021-09-02	$38.17	$38.17	$38.11	$38.11	$37.66	4,160
2021-09-01	$37.77	$38.06	$37.77	$37.92	$37.47	2,856
2021-08-31	$37.85	$37.95	$37.77	$37.85	$37.40	7,043
2021-08-30	$38.00	$38.10	$37.92	$37.96	$37.51	1,751
2021-08-27	$38.05	$38.07	$38.03	$38.03	$37.58	783
2021-08-26	$38.15	$38.15	$37.37	$37.37	$36.93	11,768
2021-08-25	$37.94	$37.94	$37.53	$37.72	$37.27	2,912
2021-08-24	$37.55	$37.59	$37.49	$37.49	$37.05	1,510
2021-08-23	$37.47	$37.47	$37.11	$37.19	$36.75	85,612
2021-08-20	$36.58	$36.91	$36.58	$36.85	$36.41	3,438
2021-08-19	$36.44	$36.44	$36.40	$36.40	$35.97	342
2021-08-18	$36.97	$37.19	$36.74	$36.74	$36.30	5,254
2021-08-17	$37.69	$37.69	$36.86	$37.07	$36.63	9,787
2021-08-16	$37.55	$37.57	$37.49	$37.51	$37.06	6,258
2021-08-13	$37.64	$37.68	$37.56	$37.56	$37.11	6,604
2021-08-12	$38.17	$38.17	$37.61	$37.67	$37.23	1,657
2021-08-11	$37.45	$37.72	$37.45	$37.72	$37.27	2,786
2021-08-10	$37.48	$37.48	$37.38	$37.38	$36.93	2,293
2021-08-09	$37.50	$37.50	$37.27	$37.27	$36.83	12,822
2021-08-06	$37.39	$37.51	$37.39	$37.45	$37.01	3,327
2021-08-05	$37.20	$37.27	$37.10	$37.27	$36.83	4,514
2021-08-04	$37.05	$37.05	$36.94	$36.94	$36.50	3,449
2021-08-03	$36.95	$37.30	$36.95	$37.25	$36.81	8,152
2021-08-02	$37.56	$37.56	$37.05	$37.05	$36.61	1,957
2021-07-30	$37.43	$37.43	$37.20	$37.20	$36.76	2,337
2021-07-29	$37.37	$37.37	$37.24	$37.24	$36.80	492
2021-07-28	$36.77	$36.97	$36.74	$36.86	$36.43	2,462
2021-07-27	$36.61	$36.66	$36.43	$36.60	$36.17	1,646
2021-07-26	$36.94	$36.94	$36.76	$36.79	$36.36	6,739
2021-07-23	$36.66	$36.82	$36.61	$36.79	$36.35	6,670
2021-07-22	$36.44	$36.51	$36.42	$36.45	$36.02	2,723
2021-07-21	$36.50	$36.98	$36.50	$36.83	$36.39	10,531
2021-07-20	$35.43	$36.52	$35.43	$36.37	$35.94	2,263
2021-07-19	$35.72	$35.72	$35.13	$35.29	$34.87	7,076
2021-07-16	$36.44	$36.44	$36.02	$36.02	$35.59	3,174
2021-07-15	$36.43	$36.43	$36.43	$36.43	$36.00	186
2021-07-14	$36.58	$36.74	$36.53	$36.54	$36.11	4,427
2021-07-13	$36.98	$37.00	$36.75	$36.75	$36.31	2,607
2021-07-12	$37.14	$37.32	$37.14	$37.31	$36.87	2,463
2021-07-09	$37.05	$37.21	$37.01	$37.21	$36.77	2,073
2021-07-08	$36.74	$36.74	$36.17	$36.39	$35.96	4,073
2021-07-07	$36.85	$37.00	$36.70	$36.92	$36.49	3,334
2021-07-06	$37.21	$37.21	$36.62	$36.87	$36.43	5,106
2021-07-02	$37.23	$37.29	$37.19	$37.21	$36.77	2,255
2021-07-01	$37.39	$37.48	$37.35	$37.35	$36.91	2,752
2021-06-30	$37.04	$37.11	$36.99	$37.08	$36.64	6,914
2021-06-29	$37.34	$37.34	$37.04	$37.04	$36.60	3,285
2021-06-28	$37.19	$37.19	$36.91	$37.09	$36.65	3,910
2021-06-25	$37.41	$37.52	$37.35	$37.46	$37.02	11,407
2021-06-24	$36.93	$37.16	$36.88	$37.15	$36.71	4,832
2021-06-23	$36.87	$36.93	$36.77	$36.77	$36.33	6,769
2021-06-22	$36.64	$36.79	$36.62	$36.73	$36.30	4,724
2021-06-21	$36.55	$36.72	$36.55	$36.67	$36.24	15,378
2021-06-18	$36.17	$36.17	$35.91	$35.91	$35.48	1,278
2021-06-17	$36.84	$36.84	$36.58	$36.58	$36.15	1,083
2021-06-16	$37.19	$37.37	$37.15	$37.15	$36.71	2,208
2021-06-15	$37.48	$37.48	$37.35	$37.38	$36.94	1,216
2021-06-14	$37.64	$37.64	$37.37	$37.41	$36.96	6,346
2021-06-11	$37.67	$37.75	$37.53	$37.75	$37.30	4,519
2021-06-10	$37.79	$37.79	$37.46	$37.48	$37.04	9,385
2021-06-09	$37.76	$37.85	$37.60	$37.60	$37.08	28,395
2021-06-08	$37.64	$37.92	$37.63	$37.88	$37.35	2,930
2021-06-07	$37.47	$37.61	$37.40	$37.52	$36.99	2,330
2021-06-04	$37.47	$37.57	$37.44	$37.57	$37.05	650
2021-06-03	$37.14	$37.47	$37.14	$37.38	$36.86	16,298
2021-06-02	$37.78	$37.78	$37.56	$37.60	$37.08	12,082
2021-06-01	$38.32	$38.32	$37.67	$37.78	$37.26	2,590
2021-05-28	$37.52	$37.63	$37.50	$37.58	$37.06	2,418
2021-05-27	$37.74	$37.74	$37.49	$37.49	$36.97	4,074
2021-05-26	$37.13	$37.35	$37.13	$37.29	$36.77	5,832
2021-05-25	$37.32	$37.35	$36.97	$36.97	$36.45	2,379
2021-05-24	$37.23	$37.36	$37.18	$37.23	$36.71	7,028
2021-05-21	$37.27	$37.33	$37.06	$37.06	$36.54	1,637
2021-05-20	$36.92	$37.02	$36.89	$36.94	$36.42	3,974
2021-05-19	$36.88	$36.88	$36.45	$36.82	$36.31	11,145
2021-05-18	$37.38	$37.46	$36.98	$36.98	$36.47	2,382
2021-05-17	$37.55	$37.55	$37.21	$37.44	$36.92	3,198
2021-05-14	$37.18	$37.56	$37.18	$37.54	$37.02	2,425
2021-05-13	$36.91	$37.05	$36.43	$36.89	$36.38	4,903
2021-05-12	$37.00	$37.00	$36.23	$36.23	$35.73	3,588
2021-05-11	$37.26	$37.43	$37.04	$37.37	$36.85	4,314
2021-05-10	$38.14	$38.21	$37.71	$37.71	$37.18	7,115
2021-05-07	$37.99	$38.15	$37.98	$38.15	$37.62	20,212
2021-05-06	$37.58	$37.70	$37.21	$37.70	$37.18	7,257
2021-05-05	$37.40	$37.70	$37.31	$37.56	$37.04	1,300
2021-05-04	$37.43	$37.61	$37.43	$37.61	$37.09	2,195
2021-05-03	$37.82	$37.97	$37.78	$37.78	$37.26	2,615
2021-04-30	$37.93	$37.93	$37.56	$37.64	$37.12	4,318
2021-04-29	$38.77	$38.77	$37.97	$38.09	$37.56	3,003
2021-04-28	$38.08	$38.19	$38.06	$38.07	$37.54	23,944
2021-04-27	$38.09	$38.21	$38.09	$38.12	$37.59	5,374
2021-04-26	$38.16	$38.16	$38.04	$38.04	$37.51	6,350
2021-04-23	$37.49	$37.99	$37.49	$37.89	$37.36	1,763
2021-04-22	$37.44	$37.65	$37.27	$37.27	$36.75	3,429
2021-04-21	$37.38	$37.40	$37.37	$37.40	$36.88	941
2021-04-20	$37.24	$37.24	$36.59	$36.80	$36.28	7,081
2021-04-19	$37.21	$37.25	$37.11	$37.25	$36.73	1,952
2021-04-16	$37.42	$37.63	$37.39	$37.52	$37.00	7,616
2021-04-15	$37.14	$37.23	$37.03	$37.20	$36.68	4,601
2021-04-14	$37.17	$37.27	$36.92	$36.93	$36.41	8,542
2021-04-13	$36.64	$36.84	$36.64	$36.79	$36.28	9,994
2021-04-12	$37.29	$37.29	$36.84	$36.93	$36.42	5,072
2021-04-09	$36.61	$36.82	$36.58	$36.82	$36.31	9,359
2021-04-08	$36.44	$36.66	$36.44	$36.63	$36.12	30,250
2021-04-07	$36.65	$36.65	$36.43	$36.44	$35.94	4,423
2021-04-06	$36.27	$36.96	$36.27	$36.76	$36.25	6,092
2021-04-05	$36.57	$36.85	$36.52	$36.74	$36.23	31,668
2021-04-01	$36.48	$36.48	$36.20	$36.47	$35.96	4,132
2021-03-31	$36.32	$36.32	$35.93	$35.99	$35.49	6,467
2021-03-30	$35.59	$35.95	$35.50	$35.83	$35.33	2,074
2021-03-29	$36.13	$36.26	$35.46	$35.47	$34.98	8,386
2021-03-26	$35.47	$36.06	$35.47	$36.06	$35.56	7,163
2021-03-25	$34.32	$35.33	$34.32	$35.33	$34.84	1,496
2021-03-24	$35.41	$35.41	$34.70	$34.70	$34.15	13,929
2021-03-23	$36.11	$36.11	$34.91	$34.91	$34.36	14,658
2021-03-22	$36.39	$36.39	$35.82	$35.82	$35.25	2,145
2021-03-19	$36.00	$36.23	$35.99	$35.99	$35.42	1,871
2021-03-18	$37.05	$37.05	$36.03	$36.03	$35.46	1,421
2021-03-17	$36.33	$36.72	$36.33	$36.67	$36.09	3,070
2021-03-16	$36.68	$36.70	$36.46	$36.51	$35.93	4,094
2021-03-15	$36.85	$36.96	$36.50	$36.96	$36.38	7,828
2021-03-12	$36.34	$36.48	$36.30	$36.48	$35.90	3,948
2021-03-11	$35.87	$36.16	$35.87	$36.12	$35.55	1,308
2021-03-10	$35.61	$35.72	$35.51	$35.63	$35.06	13,617
2021-03-09	$35.60	$35.60	$35.15	$35.15	$34.59	6,763
2021-03-08	$35.39	$35.39	$34.97	$34.97	$34.41	2,223
2021-03-05	$33.66	$34.65	$33.66	$34.65	$34.10	1,059
2021-03-04	$34.98	$34.98	$33.77	$33.81	$33.27	28,976
2021-03-03	$35.13	$35.14	$34.65	$34.65	$34.10	5,115
2021-03-02	$35.31	$35.31	$34.90	$34.92	$34.37	4,885
2021-03-01	$35.30	$35.54	$35.10	$35.36	$34.80	1,420
2021-02-26	$34.60	$34.78	$34.29	$34.51	$33.96	5,049
2021-02-25	$35.59	$35.59	$34.49	$34.49	$33.94	3,687
2021-02-24	$35.40	$35.55	$35.02	$35.55	$34.99	5,962
2021-02-23	$34.19	$34.94	$34.19	$34.93	$34.38	3,756
2021-02-22	$34.85	$35.11	$34.84	$34.84	$34.28	6,383
2021-02-19	$34.84	$35.04	$34.84	$34.92	$34.36	12,473
2021-02-18	$35.02	$35.02	$34.35	$34.44	$33.89	8,055
2021-02-17	$34.82	$34.87	$34.56	$34.83	$34.28	6,374
2021-02-16	$35.15	$35.20	$34.89	$35.00	$34.44	10,767
2021-02-12	$34.96	$35.05	$34.95	$35.05	$34.49	873
2021-02-11	$35.22	$35.22	$34.64	$34.91	$34.35	4,962
2021-02-10	$34.70	$34.90	$34.67	$34.67	$34.12	4,371
2021-02-09	$35.07	$35.07	$34.64	$34.76	$34.20	11,380
2021-02-08	$34.67	$34.67	$34.40	$34.64	$34.09	2,465
2021-02-05	$34.33	$34.34	$34.06	$34.14	$33.60	7,401
2021-02-04	$33.49	$33.84	$33.49	$33.75	$33.22	16,496
2021-02-03	$33.10	$33.38	$33.10	$33.32	$32.79	10,184
2021-02-02	$33.16	$33.36	$33.15	$33.31	$32.78	6,064
2021-02-01	$32.49	$32.93	$32.35	$32.93	$32.40	1,336
2021-01-29	$32.66	$32.66	$32.26	$32.26	$31.75	2,152
2021-01-28	$33.05	$33.05	$32.91	$32.91	$32.39	5,568
2021-01-27	$32.71	$32.79	$32.50	$32.59	$32.08	2,378
2021-01-26	$34.00	$34.00	$33.46	$33.46	$32.93	17,227
2021-01-25	$34.32	$34.32	$33.62	$33.79	$33.25	8,028
2021-01-22	$34.08	$34.08	$33.69	$33.95	$33.41	1,865
2021-01-21	$34.13	$34.13	$33.85	$33.85	$33.32	6,605
2021-01-20	$33.92	$34.02	$33.85	$34.02	$33.48	4,919
2021-01-19	$34.04	$34.04	$33.54	$33.66	$33.13	7,353
2021-01-15	$33.26	$33.47	$33.26	$33.36	$32.83	1,379
2021-01-14	$33.80	$33.91	$33.69	$33.69	$33.15	4,191
2021-01-13	$34.07	$34.07	$33.43	$33.43	$32.90	4,859
2021-01-12	$33.75	$33.77	$33.63	$33.75	$33.21	3,728
2021-01-11	$33.42	$33.45	$33.21	$33.39	$32.86	5,664
2021-01-08	$33.57	$33.58	$33.15	$33.32	$32.79	5,601
2021-01-07	$33.55	$33.55	$33.22	$33.41	$32.88	5,797
2021-01-06	$32.59	$33.06	$32.59	$32.96	$32.43	2,218
2021-01-05	$31.55	$31.82	$31.55	$31.72	$31.22	2,344
2021-01-04	$32.35	$32.35	$31.10	$31.27	$30.78	6,125
2020-12-31	$31.67	$31.89	$31.67	$31.83	$31.33	1,726
2020-12-30	$31.90	$31.90	$31.74	$31.76	$31.26	4,103
2020-12-29	$32.46	$32.46	$31.34	$31.48	$30.98	25,955
2020-12-28	$32.14	$32.14	$31.83	$31.83	$31.33	145,056
2020-12-24	$32.00	$32.00	$31.78	$31.91	$31.40	1,542
2020-12-23	$31.91	$31.91	$31.87	$31.87	$31.37	768
2020-12-22	$31.52	$31.61	$31.52	$31.59	$31.09	2,703
2020-12-21	$31.48	$31.48	$31.35	$31.41	$30.91	3,733
2020-12-18	$31.66	$31.66	$31.48	$31.48	$30.98	1,179
2020-12-17	$31.43	$31.63	$31.43	$31.63	$31.13	3,741
2020-12-16	$31.44	$31.44	$31.32	$31.38	$30.88	2,409
2020-12-15	$31.42	$31.45	$31.42	$31.44	$30.94	3,179
2020-12-14	$31.23	$31.27	$30.80	$30.80	$30.31	8,220
2020-12-11	$31.17	$31.18	$30.74	$30.94	$30.33	10,419
2020-12-10	$30.97	$31.03	$30.91	$31.03	$30.43	1,334
2020-12-09	$31.25	$31.25	$30.81	$30.97	$30.36	6,086
2020-12-08	$30.95	$31.13	$30.95	$31.13	$30.52	2,809
2020-12-07	$30.98	$30.98	$30.85	$30.94	$30.34	3,708
2020-12-04	$30.86	$30.97	$30.86	$30.97	$30.36	1,045
2020-12-03	$30.48	$30.52	$30.40	$30.40	$29.81	1,730
2020-12-02	$30.32	$30.40	$30.26	$30.30	$29.71	2,850
2020-12-01	$30.71	$30.71	$30.26	$30.35	$29.76	9,997
2020-11-30	$30.20	$30.20	$29.92	$29.92	$29.34	1,843
2020-11-27	$30.89	$30.89	$30.37	$30.43	$29.84	1,804
2020-11-25	$30.05	$30.45	$30.05	$30.35	$29.76	8,043
2020-11-24	$30.80	$30.80	$30.58	$30.58	$29.99	3,141
2020-11-23	$29.96	$30.09	$29.96	$30.09	$29.50	4,533
2020-11-20	$29.66	$29.66	$29.66	$29.66	$29.08	994
2020-11-19	$29.34	$29.66	$29.34	$29.66	$29.08	1,228
2020-11-18	$29.92	$29.92	$29.45	$29.45	$28.88	6,350
2020-11-17	$30.01	$30.01	$29.57	$29.82	$29.24	4,004
2020-11-16	$30.14	$30.14	$29.53	$29.73	$29.15	4,092
2020-11-13	$29.03	$29.21	$29.03	$29.18	$28.61	73,752
2020-11-12	$28.50	$28.58	$28.48	$28.58	$28.02	818
2020-11-11	$28.95	$29.09	$28.95	$29.09	$28.52	538
2020-11-10	$29.17	$29.17	$29.08	$29.08	$28.52	3,176
2020-11-09	$29.26	$29.34	$28.81	$28.81	$28.25	893
2020-11-06	$28.10	$28.12	$28.00	$28.00	$27.46	20,539
2020-11-05	$28.17	$28.21	$28.10	$28.10	$27.55	18,781
2020-11-04	$27.41	$27.41	$27.32	$27.32	$26.78	100
2020-11-03	$27.21	$27.35	$27.21	$27.35	$26.82	684
2020-11-02	$26.56	$26.67	$26.56	$26.67	$26.15	841
2020-10-30	$26.11	$26.11	$26.11	$26.11	$25.60	206
2020-10-29	$26.48	$26.48	$26.42	$26.42	$25.91	682
2020-10-28	$26.31	$26.36	$26.12	$26.12	$25.61	1,027
2020-10-27	$27.01	$27.01	$26.82	$26.82	$26.30	1,109
2020-10-26	$26.96	$27.16	$26.96	$27.16	$26.63	1,182
2020-10-23	$27.76	$27.76	$27.76	$27.76	$27.21	74
2020-10-22	$27.57	$27.57	$27.57	$27.57	$27.04	817
2020-10-21	$27.19	$27.19	$27.19	$27.19	$26.66	98
2020-10-20	$27.61	$27.61	$27.37	$27.37	$26.83	1,292
2020-10-19	$27.18	$27.18	$27.18	$27.18	$26.65	645
2020-10-16	$27.66	$27.66	$27.54	$27.54	$27.01	396
2020-10-15	$26.60	$27.65	$26.60	$27.58	$27.04	1,107
2020-10-14	$27.45	$27.45	$27.36	$27.36	$26.83	1,406
2020-10-13	$27.48	$27.48	$27.48	$27.48	$26.94	80
2020-10-12	$27.69	$27.69	$27.65	$27.67	$27.13	413
2020-10-09	$27.74	$27.74	$27.49	$27.49	$26.95	101
2020-10-08	$27.44	$27.44	$27.41	$27.41	$26.87	413
2020-10-07	$27.19	$27.19	$27.19	$27.19	$26.66	155
2020-10-06	$26.71	$27.01	$26.71	$26.71	$26.18	155
2020-10-05	$26.78	$26.78	$26.78	$26.78	$26.26	67
2020-10-02	$26.23	$26.23	$26.23	$26.23	$25.72	51
2020-10-01	$25.93	$25.93	$25.93	$25.93	$25.43	105
2020-09-30	$25.68	$25.68	$25.68	$25.68	$25.18	1
2020-09-29	$25.48	$25.48	$25.48	$25.48	$24.98	1
2020-09-28	$25.59	$25.59	$25.59	$25.59	$25.09	40
2020-09-25	$25.00	$25.00	$25.00	$25.00	$24.51	11
2020-09-24	$24.65	$24.65	$24.65	$24.65	$24.17	1

iShares ESG Screened S&P Mid-Cap ETF (XJH) News Headlines

Recent iShares ESG Screened S&P Mid-Cap ETF (XJH) News

Similar Companies to iShares ESG Screened S&P Mid-Cap ETF (XJH) 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 Screened S&P Mid-Cap ETF (XJH) Exchange: BATS