Absolute Core Strategy ETF (ABEQ) Stock

Data as of May 2, 2025

$33.98 ($0.13) 0.38%

Absolute Core Strategy ETF - Daily Information

Click for more stock information on Absolute Core Strategy ETF.

Daily Information	Data
Date	May 2, 2025
Open	$33.83
Previous Close	$33.98
High	$33.98
Low	$33.78
Adjusted Open	$33.83
Previous Adjusted Close	$33.98
Adjusted High	$33.98
Adjusted Low	$33.78

About Absolute Core Strategy ETF (ABEQ)

St. James Investment Company, LLC, the Fund’s investment sub-adviser (the “Subadviser”), seeks to achieve the Fund’s objective by investing primarily in equity securities of U.S. companies that the Subadviser believes are priced at a substantial discount to the Subadviser’s estimate of fair value. However, the Fund may invest in companies of any market capitalization and in any economic sector, including equity securities of foreign companies that trade on U.S. exchanges, either directly or through American Depositary Receipts (“ADRs”). The Subadviser, which actively manages the Fund, uses a five-stage process to identify, purchase, and sell companies that it believes are fundamentally attractive and will yield positive absolute returns, meaning it seeks positive returns in all market conditions, over complete market cycles, net of fees and expenses, and not returns that outperform a specific benchmark. The Subadviser expects that, because of its “bottom up” approach to company analysis, from time to time, the Fund could be overweight in certain market sectors. The Subadviser’s strategy is based on company by company analysis, not market sector analysis. The Fund is non-diversified, which means that it may invest a greater percentage of its assets in fewer issuers than a diversified fund. The Fund may also invest all or substantially all of its assets in cash and cash equivalents, including money market funds and other short-term fixed income investments, in seeking to protect principal, or when, in the Subadviser’s opinion, there are not sufficient companies at valuations appropriate for investment. As an alternative to holding cash or cash equivalents, the Subadviser may invest the Fund’s assets in shares of other investment companies, including open-end and closed-end funds and exchange traded funds (“ETFs”) (collectively, “Underlying Funds”) in order for the Fund to be more fully invested.

Invest in Absolute Core Strategy ETF (ABEQ)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Absolute Core Strategy ETF (ABEQ)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-30	$33.83	$33.98	$33.78	$33.98	$33.98	6,831
2025-04-29	$33.73	$33.89	$33.70	$33.85	$33.85	4,844
2025-04-28	$33.68	$33.75	$33.60	$33.75	$33.75	3,919
2025-04-25	$33.59	$33.64	$33.55	$33.61	$33.61	7,721
2025-04-24	$33.54	$33.83	$33.54	$33.83	$33.83	7,792
2025-04-23	$33.55	$33.75	$33.47	$33.60	$33.60	14,356
2025-04-22	$33.48	$33.65	$33.40	$33.60	$33.60	8,846
2025-04-21	$33.43	$33.43	$32.92	$33.09	$33.09	60,403
2025-04-17	$33.27	$33.50	$33.25	$33.39	$33.39	8,518
2025-04-16	$33.46	$33.47	$33.11	$33.19	$33.19	8,864
2025-04-15	$33.44	$33.49	$33.29	$33.29	$33.29	8,771
2025-04-14	$33.19	$33.46	$33.19	$33.39	$33.39	13,688
2025-04-11	$32.70	$33.04	$32.56	$33.04	$33.04	10,982
2025-04-10	$32.54	$32.63	$32.10	$32.51	$32.51	10,510
2025-04-09	$31.43	$32.79	$31.25	$32.74	$32.74	14,133
2025-04-08	$32.41	$32.41	$31.18	$31.42	$31.42	9,184
2025-04-07	$31.14	$32.68	$30.86	$31.67	$31.67	13,008
2025-04-04	$33.35	$33.35	$31.95	$31.95	$31.95	18,067
2025-04-03	$33.99	$34.06	$33.72	$33.72	$33.72	19,680
2025-04-02	$33.91	$34.14	$33.91	$34.14	$34.14	29,123
2025-04-01	$34.09	$34.12	$33.88	$34.03	$34.03	4,977
2025-03-31	$33.86	$34.11	$33.86	$34.08	$34.08	15,604
2025-03-28	$34.07	$34.08	$33.75	$33.80	$33.80	19,105
2025-03-27	$33.98	$34.01	$33.92	$34.01	$34.01	4,229
2025-03-26	$33.76	$33.89	$33.76	$33.85	$33.85	7,655
2025-03-25	$33.79	$33.84	$33.67	$33.72	$33.72	10,819
2025-03-24	$33.77	$33.78	$33.60	$33.69	$33.69	7,871
2025-03-21	$33.58	$33.61	$33.51	$33.60	$33.60	9,599
2025-03-20	$33.71	$33.80	$33.67	$33.80	$33.80	7,095
2025-03-19	$33.62	$33.77	$33.58	$33.70	$33.70	9,619
2025-03-18	$33.77	$33.85	$33.58	$33.61	$33.61	18,039
2025-03-17	$33.63	$33.82	$33.55	$33.82	$33.82	70,846
2025-03-14	$33.23	$33.49	$33.23	$33.49	$33.49	11,910
2025-03-13	$33.06	$33.24	$33.06	$33.17	$33.17	27,984
2025-03-12	$33.02	$33.19	$33.01	$33.04	$33.04	6,347
2025-03-11	$33.48	$33.48	$33.14	$33.26	$33.26	7,727
2025-03-10	$33.58	$33.69	$33.25	$33.37	$33.37	4,955
2025-03-07	$33.19	$33.40	$33.19	$33.40	$33.40	2,201
2025-03-06	$33.15	$33.23	$33.15	$33.21	$33.21	1,782
2025-03-05	$33.15	$33.33	$33.04	$33.33	$33.33	1,337
2025-03-04	$33.34	$33.34	$33.02	$33.02	$33.02	8,201
2025-03-03	$33.61	$33.61	$33.20	$33.32	$33.32	4,743
2025-02-28	$33.19	$33.36	$33.09	$33.36	$33.36	2,745
2025-02-27	$33.09	$33.29	$33.09	$33.16	$33.16	4,822
2025-02-26	$33.15	$33.15	$32.95	$33.02	$33.02	2,172
2025-02-25	$33.16	$33.20	$33.06	$33.15	$33.15	3,120
2025-02-24	$33.06	$33.18	$33.06	$33.14	$33.14	1,826
2025-02-21	$32.89	$32.98	$32.80	$32.83	$32.83	5,240
2025-02-20	$32.82	$32.91	$32.80	$32.88	$32.88	13,452
2025-02-19	$32.79	$32.92	$32.79	$32.92	$32.92	7,246
2025-02-18	$32.79	$32.87	$32.68	$32.87	$32.87	7,104
2025-02-14	$33.12	$33.12	$32.74	$32.74	$32.74	13,066
2025-02-13	$32.84	$33.15	$32.84	$33.15	$33.15	2,350
2025-02-12	$32.79	$33.14	$32.76	$32.83	$32.83	28,576
2025-02-11	$32.79	$33.00	$32.79	$32.94	$32.94	7,675
2025-02-10	$32.90	$32.90	$32.79	$32.80	$32.80	1,295
2025-02-07	$32.92	$32.92	$32.75	$32.75	$32.75	3,639
2025-02-06	$32.77	$32.84	$32.76	$32.84	$32.84	2,647
2025-02-05	$32.63	$32.80	$32.63	$32.76	$32.76	1,893
2025-02-04	$32.58	$32.61	$32.56	$32.59	$32.59	2,266
2025-02-03	$32.45	$32.52	$32.43	$32.50	$32.50	6,959
2025-01-31	$32.70	$32.73	$32.53	$32.53	$32.53	1,865
2025-01-30	$32.74	$32.93	$32.73	$32.93	$32.93	2,310
2025-01-29	$32.68	$32.89	$32.64	$32.89	$32.89	4,253
2025-01-28	$32.80	$32.80	$32.67	$32.68	$32.68	1,935
2025-01-27	$32.63	$32.84	$32.62	$32.83	$32.83	7,356
2025-01-24	$32.48	$32.62	$32.48	$32.56	$32.56	10,906
2025-01-23	$32.42	$32.46	$32.42	$32.46	$32.46	9,781
2025-01-22	$32.62	$32.62	$32.43	$32.43	$32.43	2,696
2025-01-21	$32.58	$32.65	$32.58	$32.58	$32.58	2,582
2025-01-17	$32.27	$32.41	$32.27	$32.30	$32.30	7,586
2025-01-16	$32.01	$32.21	$32.01	$32.21	$32.21	9,203
2025-01-15	$32.02	$32.02	$31.87	$31.96	$31.96	2,182
2025-01-14	$31.66	$31.78	$31.59	$31.78	$31.78	3,714
2025-01-13	$31.51	$31.53	$31.47	$31.52	$31.52	1,978
2025-01-10	$31.82	$31.82	$31.43	$31.43	$31.43	11,978
2025-01-08	$31.63	$31.80	$31.63	$31.80	$31.80	6,927
2025-01-07	$31.71	$31.71	$31.58	$31.63	$31.63	786
2025-01-06	$31.59	$31.74	$31.49	$31.49	$31.49	4,246
2025-01-03	$31.68	$31.73	$31.63	$31.64	$31.64	1,850
2025-01-02	$31.57	$31.65	$31.51	$31.61	$31.61	1,873
2024-12-31	$31.52	$31.52	$31.44	$31.49	$31.49	1,021
2024-12-30	$31.31	$31.50	$31.31	$31.43	$31.43	1,990
2024-12-27	$32.06	$32.06	$31.84	$31.91	$31.62	7,305
2024-12-26	$32.01	$32.01	$31.97	$31.98	$31.69	4,123
2024-12-24	$31.87	$31.91	$31.87	$31.91	$31.63	686
2024-12-23	$31.66	$31.80	$31.54	$31.80	$31.52	1,960
2024-12-20	$31.45	$31.85	$31.43	$31.73	$31.44	3,909
2024-12-19	$31.55	$31.63	$31.46	$31.46	$31.18	2,041
2024-12-18	$32.10	$32.18	$31.50	$31.51	$31.22	5,775
2024-12-17	$32.24	$32.24	$32.18	$32.20	$31.91	7,792
2024-12-16	$32.50	$32.50	$32.30	$32.30	$32.01	2,845
2024-12-13	$32.52	$32.52	$32.40	$32.46	$32.17	3,495
2024-12-12	$32.64	$32.65	$32.52	$32.52	$32.23	3,753
2024-12-11	$32.67	$32.67	$32.58	$32.65	$32.35	2,681
2024-12-10	$32.64	$32.68	$32.55	$32.55	$32.26	5,827
2024-12-09	$33.01	$33.01	$32.73	$32.73	$32.43	770
2024-12-06	$32.90	$32.90	$32.88	$32.89	$32.59	694
2024-12-05	$33.04	$33.06	$33.04	$33.05	$32.75	3,408
2024-12-04	$32.97	$33.02	$32.95	$33.00	$32.70	1,186
2024-12-03	$33.23	$33.23	$33.11	$33.11	$32.81	677
2024-12-02	$33.05	$33.14	$33.05	$33.13	$32.83	600
2024-11-29	$33.27	$33.28	$33.26	$33.28	$33.28	1,200
2024-11-27	$33.35	$33.35	$33.19	$33.20	$33.20	1,367
2024-11-26	$32.97	$33.10	$32.95	$33.07	$33.07	9,123
2024-11-25	$33.12	$33.12	$32.97	$33.00	$33.00	5,079
2024-11-22	$33.06	$33.07	$32.99	$33.07	$33.07	3,704
2024-11-21	$32.81	$32.88	$32.81	$32.85	$32.85	2,064
2024-11-20	$32.56	$32.65	$32.50	$32.65	$32.65	2,281
2024-11-19	$32.53	$32.60	$32.52	$32.59	$32.59	2,521
2024-11-18	$32.48	$32.57	$32.47	$32.57	$32.57	3,645
2024-11-15	$32.42	$32.42	$32.28	$32.32	$32.32	2,464
2024-11-14	$32.44	$32.52	$32.39	$32.42	$32.42	3,053
2024-11-13	$32.38	$32.50	$32.36	$32.46	$32.46	3,883
2024-11-12	$32.57	$32.57	$32.35	$32.40	$32.40	6,483
2024-11-11	$32.74	$32.76	$32.59	$32.59	$32.59	3,286
2024-11-08	$32.71	$32.77	$32.71	$32.75	$32.75	2,780
2024-11-07	$32.63	$32.77	$32.62	$32.74	$32.74	2,781
2024-11-06	$32.67	$32.79	$32.67	$32.79	$32.79	3,215
2024-11-05	$32.50	$32.61	$32.50	$32.57	$32.57	10,509
2024-11-04	$32.49	$32.49	$32.30	$32.39	$32.39	3,698
2024-11-01	$32.66	$32.72	$32.58	$32.58	$32.58	1,519
2024-10-31	$32.73	$32.73	$32.59	$32.59	$32.59	6,201
2024-10-30	$32.83	$32.84	$32.81	$32.81	$32.81	2,450
2024-10-29	$32.75	$32.89	$32.75	$32.83	$32.83	3,546
2024-10-28	$32.85	$32.93	$32.83	$32.93	$32.93	1,797
2024-10-25	$33.06	$33.06	$32.78	$32.78	$32.78	4,568
2024-10-24	$33.20	$33.20	$32.93	$33.02	$33.02	8,949
2024-10-23	$32.92	$33.07	$32.92	$33.07	$33.07	14,063
2024-10-22	$32.95	$33.08	$32.95	$33.05	$33.05	4,739
2024-10-21	$33.17	$33.17	$33.06	$33.07	$33.07	2,754
2024-10-18	$33.05	$33.29	$33.05	$33.29	$33.29	1,983
2024-10-17	$33.07	$33.10	$33.00	$33.04	$33.04	42,824
2024-10-16	$32.94	$33.03	$32.94	$32.95	$32.95	5,985
2024-10-15	$32.89	$32.89	$32.79	$32.79	$32.79	2,044
2024-10-14	$32.59	$32.75	$32.59	$32.75	$32.75	2,417
2024-10-11	$32.65	$32.65	$32.59	$32.59	$32.59	1,353
2024-10-10	$32.46	$32.46	$32.36	$32.42	$32.42	8,857
2024-10-09	$32.24	$32.38	$32.24	$32.38	$32.38	2,488
2024-10-08	$32.21	$32.26	$32.17	$32.26	$32.26	1,548
2024-10-07	$32.33	$32.33	$32.15	$32.17	$32.17	1,788
2024-10-04	$32.40	$32.53	$32.40	$32.53	$32.53	10,133
2024-10-03	$32.46	$32.46	$32.41	$32.41	$32.41	3,541
2024-10-02	$32.78	$32.81	$32.62	$32.70	$32.70	3,958
2024-10-01	$32.68	$32.81	$32.68	$32.78	$32.78	4,724
2024-09-30	$32.62	$32.76	$32.62	$32.76	$32.76	20,565
2024-09-27	$32.65	$32.82	$32.65	$32.78	$32.78	748
2024-09-26	$32.61	$32.75	$32.61	$32.75	$32.75	9,094
2024-09-25	$32.73	$32.73	$32.67	$32.67	$32.67	16,923
2024-09-24	$32.84	$32.84	$32.73	$32.76	$32.76	2,118
2024-09-23	$32.52	$32.71	$32.52	$32.69	$32.69	7,817
2024-09-20	$32.65	$32.65	$32.54	$32.60	$32.60	5,508
2024-09-19	$32.63	$32.67	$32.03	$32.03	$32.03	14,884
2024-09-18	$32.60	$32.73	$32.46	$32.58	$32.58	3,325
2024-09-17	$32.77	$32.77	$32.56	$32.60	$32.60	5,623
2024-09-16	$32.61	$32.67	$32.53	$32.67	$32.67	3,849
2024-09-13	$32.52	$32.53	$32.41	$32.46	$32.46	10,178
2024-09-12	$32.18	$32.32	$32.18	$32.32	$32.32	844
2024-09-11	$31.97	$32.18	$31.97	$32.18	$32.18	7,542
2024-09-10	$32.34	$32.34	$32.16	$32.34	$32.34	5,769
2024-09-09	$32.41	$32.47	$32.34	$32.35	$32.35	3,025
2024-09-06	$32.35	$32.35	$32.13	$32.15	$32.15	819
2024-09-05	$32.56	$32.56	$32.29	$32.35	$32.35	5,596
2024-09-04	$32.60	$32.74	$32.49	$32.49	$32.49	6,584
2024-09-03	$32.43	$32.65	$32.43	$32.48	$32.48	3,464
2024-08-30	$32.49	$32.73	$32.49	$32.73	$32.73	6,331
2024-08-29	$32.13	$32.83	$31.40	$32.54	$32.54	3,600
2024-08-28	$32.33	$32.55	$32.33	$32.47	$32.47	4,073
2024-08-27	$32.39	$32.46	$32.35	$32.46	$32.46	2,905
2024-08-26	$32.46	$32.46	$32.34	$32.36	$32.36	1,449
2024-08-23	$32.24	$32.28	$32.21	$32.28	$32.28	4,181
2024-08-22	$31.93	$31.96	$31.93	$31.96	$31.96	440
2024-08-21	$31.87	$31.98	$31.86	$31.96	$31.96	2,581
2024-08-20	$31.86	$31.87	$31.84	$31.87	$31.87	567
2024-08-19	$31.88	$31.90	$31.81	$31.87	$31.87	9,795
2024-08-16	$31.53	$31.69	$31.53	$31.69	$31.69	2,230
2024-08-15	$31.38	$31.49	$31.38	$31.47	$31.47	10,635
2024-08-14	$31.21	$31.25	$31.14	$31.24	$31.24	3,713
2024-08-13	$31.10	$31.26	$31.10	$31.24	$31.24	4,155
2024-08-12	$31.10	$31.14	$31.02	$31.03	$31.03	2,052
2024-08-09	$31.06	$31.08	$30.94	$31.05	$31.05	16,418
2024-08-08	$30.96	$31.02	$30.94	$31.02	$31.02	5,508
2024-08-07	$30.86	$30.86	$30.70	$30.70	$30.70	159
2024-08-06	$30.83	$30.97	$30.83	$30.83	$30.83	2,682
2024-08-05	$30.42	$30.59	$30.42	$30.58	$30.58	1,930
2024-08-02	$31.16	$31.19	$31.00	$31.19	$31.19	8,664
2024-08-01	$31.28	$31.31	$31.25	$31.29	$31.29	2,801
2024-07-31	$31.40	$31.74	$31.40	$31.60	$31.60	10,343
2024-07-30	$31.37	$31.39	$31.37	$31.38	$31.38	392
2024-07-29	$31.28	$31.33	$31.24	$31.33	$31.33	958
2024-07-26	$31.26	$31.27	$31.24	$31.24	$31.24	3,278
2024-07-25	$31.04	$31.24	$30.96	$30.98	$30.98	5,119
2024-07-24	$30.97	$31.02	$30.89	$30.89	$30.89	1,259
2024-07-23	$30.87	$31.01	$30.84	$30.94	$30.94	15,976
2024-07-22	$30.98	$31.05	$30.83	$31.05	$31.05	6,580
2024-07-19	$31.13	$31.14	$30.99	$30.99	$30.99	5,575
2024-07-18	$31.60	$31.60	$31.37	$31.37	$31.37	2,957
2024-07-17	$31.35	$31.49	$31.35	$31.47	$31.47	2,716
2024-07-16	$31.17	$31.27	$31.15	$31.27	$31.27	7,250
2024-07-15	$30.96	$31.03	$30.96	$30.98	$30.98	7,732
2024-07-12	$30.85	$31.05	$30.85	$30.98	$30.98	4,384
2024-07-11	$30.62	$30.75	$30.62	$30.74	$30.74	1,429
2024-07-10	$30.33	$30.42	$30.32	$30.42	$30.42	8,771
2024-07-09	$30.11	$30.24	$30.10	$30.10	$30.10	6,651
2024-07-08	$30.20	$30.20	$30.06	$30.16	$30.16	5,408
2024-07-05	$29.96	$30.12	$29.96	$30.12	$30.12	4,195
2024-07-03	$30.08	$30.14	$30.04	$30.06	$30.06	1,499
2024-07-02	$29.86	$29.92	$29.80	$29.92	$29.92	7,960
2024-07-01	$29.94	$29.95	$29.89	$29.89	$29.89	916
2024-06-28	$30.15	$30.15	$29.97	$29.97	$29.97	2,458
2024-06-27	$30.06	$30.11	$30.05	$30.11	$30.11	7,086
2024-06-26	$30.23	$30.25	$30.19	$30.24	$30.06	2,116
2024-06-25	$30.49	$30.49	$30.31	$30.35	$30.17	2,194
2024-06-24	$30.54	$30.55	$30.49	$30.55	$30.37	3,399
2024-06-21	$30.19	$30.23	$30.19	$30.23	$30.05	2,034
2024-06-20	$30.15	$30.21	$30.13	$30.21	$30.03	949
2024-06-18	$30.09	$30.09	$29.97	$30.06	$29.88	4,628
2024-06-17	$29.93	$30.06	$29.93	$29.99	$29.81	5,115
2024-06-14	$29.87	$29.96	$29.87	$29.93	$29.76	1,970
2024-06-13	$29.92	$30.01	$29.92	$30.01	$29.83	3,176
2024-06-12	$30.33	$30.34	$30.23	$30.23	$30.05	1,010
2024-06-11	$30.08	$30.21	$30.08	$30.16	$29.98	1,334
2024-06-10	$30.31	$30.31	$30.28	$30.28	$30.10	334
2024-06-07	$30.39	$30.44	$30.31	$30.31	$30.31	5,916
2024-06-06	$30.48	$30.55	$30.47	$30.53	$30.53	13,726
2024-06-05	$30.32	$30.41	$30.31	$30.41	$30.41	7,443
2024-06-04	$30.45	$30.45	$30.31	$30.39	$30.39	512
2024-06-03	$30.88	$30.88	$30.47	$30.60	$30.60	7,613
2024-05-31	$30.43	$30.61	$30.37	$30.61	$30.61	11,476
2024-05-30	$30.22	$30.38	$30.22	$30.31	$30.31	2,788
2024-05-29	$30.13	$30.13	$30.09	$30.09	$30.09	5,564
2024-05-28	$30.32	$30.33	$30.24	$30.33	$30.33	3,610
2024-05-24	$30.41	$30.41	$30.34	$30.36	$30.36	8,769
2024-05-23	$30.44	$30.44	$30.26	$30.26	$30.26	3,265
2024-05-22	$30.60	$30.60	$30.59	$30.59	$30.59	1,484
2024-05-21	$30.83	$30.83	$30.75	$30.80	$30.80	1,684
2024-05-20	$30.99	$30.99	$30.86	$30.86	$30.86	5,400
2024-05-17	$30.84	$31.02	$30.84	$31.00	$31.00	5,463
2024-05-16	$30.79	$30.81	$30.76	$30.80	$30.80	3,545
2024-05-15	$30.77	$30.81	$30.73	$30.81	$30.81	7,466
2024-05-14	$30.73	$30.76	$30.63	$30.76	$30.76	3,866
2024-05-13	$30.69	$30.73	$30.66	$30.69	$30.69	3,122
2024-05-10	$30.72	$30.74	$30.71	$30.74	$30.74	999
2024-05-09	$30.55	$30.62	$30.50	$30.62	$30.62	4,010
2024-05-08	$30.41	$30.41	$30.41	$30.41	$30.41	62
2024-05-07	$30.34	$30.38	$30.28	$30.35	$30.35	5,675
2024-05-06	$30.19	$30.23	$30.14	$30.23	$30.23	9,777
2024-05-03	$30.07	$30.08	$29.92	$30.06	$30.06	11,828
2024-05-02	$29.97	$30.10	$29.92	$29.99	$29.99	4,493
2024-05-01	$29.81	$29.89	$29.50	$29.50	$29.50	1,441
2024-04-30	$29.84	$29.84	$29.64	$29.64	$29.64	11,339
2024-04-29	$29.98	$30.01	$29.93	$29.96	$29.96	47,380
2024-04-26	$29.91	$29.91	$29.89	$29.90	$29.90	711
2024-04-25	$29.87	$29.87	$29.87	$29.87	$29.87	384
2024-04-24	$29.64	$29.78	$29.64	$29.78	$29.78	1,748
2024-04-23	$29.78	$29.87	$29.76	$29.77	$29.77	978
2024-04-22	$29.67	$29.68	$29.56	$29.68	$29.68	1,168
2024-04-19	$29.54	$29.67	$29.54	$29.67	$29.67	4,675
2024-04-18	$29.34	$29.38	$29.28	$29.38	$29.38	3,309
2024-04-17	$29.21	$29.27	$29.14	$29.21	$29.21	3,086
2024-04-16	$29.21	$29.30	$29.21	$29.23	$29.23	8,725
2024-04-15	$29.44	$29.44	$29.28	$29.35	$29.35	2,760
2024-04-12	$29.36	$29.48	$29.36	$29.43	$29.43	672
2024-04-11	$29.75	$29.93	$29.66	$29.79	$29.79	9,692
2024-04-10	$29.94	$29.94	$29.79	$29.86	$29.86	3,290
2024-04-09	$30.08	$30.11	$29.97	$30.11	$30.11	5,758
2024-04-08	$30.09	$30.09	$29.99	$29.99	$29.99	4,133
2024-04-05	$30.03	$30.19	$30.03	$30.18	$30.18	11,843
2024-04-04	$30.45	$30.45	$30.00	$30.00	$30.00	2,293
2024-04-03	$30.30	$30.31	$30.24	$30.31	$30.31	3,115
2024-04-02	$30.34	$30.34	$30.22	$30.25	$30.25	6,891
2024-04-01	$30.37	$30.44	$30.37	$30.40	$30.40	15,077
2024-03-28	$30.37	$30.41	$30.35	$30.41	$30.41	4,214
2024-03-27	$29.93	$30.19	$29.93	$30.19	$30.19	3,963
2024-03-26	$29.82	$29.82	$29.72	$29.72	$29.72	4,444
2024-03-25	$29.75	$29.79	$29.73	$29.76	$29.76	1,719
2024-03-22	$29.77	$29.78	$29.68	$29.68	$29.68	3,827
2024-03-21	$29.78	$29.83	$29.78	$29.80	$29.80	781
2024-03-20	$29.52	$29.76	$29.51	$29.76	$29.76	2,768
2024-03-19	$29.54	$29.62	$29.53	$29.61	$29.61	3,464
2024-03-18	$29.57	$29.57	$29.46	$29.48	$29.48	3,692
2024-03-15	$29.43	$29.48	$29.43	$29.48	$29.48	1,280
2024-03-14	$29.48	$29.49	$29.48	$29.49	$29.49	579
2024-03-13	$29.67	$29.67	$29.67	$29.67	$29.67	139
2024-03-12	$29.49	$29.54	$29.39	$29.50	$29.50	2,689
2024-03-11	$29.40	$29.51	$29.40	$29.51	$29.51	1,004
2024-03-08	$29.25	$29.35	$29.20	$29.30	$29.30	3,868
2024-03-07	$29.23	$29.31	$29.18	$29.23	$29.23	2,922
2024-03-06	$29.27	$29.27	$29.10	$29.16	$29.16	6,493
2024-03-05	$29.09	$29.11	$28.93	$29.02	$29.02	15,567
2024-03-04	$29.04	$29.06	$28.97	$29.01	$29.01	6,357
2024-03-01	$28.90	$29.02	$28.90	$29.02	$29.02	10,536
2024-02-29	$28.86	$28.89	$28.82	$28.86	$28.86	1,708
2024-02-28	$28.88	$28.88	$28.80	$28.80	$28.80	3,499
2024-02-27	$28.81	$28.81	$28.71	$28.81	$28.81	15,137
2024-02-26	$28.95	$28.95	$28.86	$28.86	$28.86	1,076
2024-02-23	$29.07	$29.12	$29.07	$29.12	$29.12	455
2024-02-22	$28.88	$29.07	$28.87	$29.07	$29.07	4,204
2024-02-21	$28.84	$28.99	$28.82	$28.99	$28.99	8,557
2024-02-20	$28.94	$28.94	$28.88	$28.88	$28.88	27,507
2024-02-16	$28.83	$28.94	$28.81	$28.85	$28.85	27,654
2024-02-15	$28.75	$28.84	$28.71	$28.80	$28.80	67,580
2024-02-14	$28.47	$28.49	$28.37	$28.41	$28.41	7,665
2024-02-13	$28.29	$28.39	$28.26	$28.39	$28.39	3,557
2024-02-12	$28.61	$28.76	$28.61	$28.71	$28.71	14,738
2024-02-09	$28.48	$28.56	$28.46	$28.56	$28.56	6,031
2024-02-08	$28.65	$28.65	$28.52	$28.57	$28.57	2,984
2024-02-07	$28.67	$28.69	$28.61	$28.61	$28.61	6,996
2024-02-06	$28.60	$28.68	$28.60	$28.66	$28.66	5,384
2024-02-05	$28.44	$28.52	$28.44	$28.48	$28.48	10,498
2024-02-02	$28.60	$28.77	$28.60	$28.73	$28.73	9,649
2024-02-01	$28.48	$28.87	$28.48	$28.87	$28.87	2,122
2024-01-31	$28.82	$28.82	$28.52	$28.52	$28.52	14,671
2024-01-30	$28.57	$28.72	$28.57	$28.72	$28.72	2,356
2024-01-29	$28.52	$28.66	$28.52	$28.66	$28.66	1,931
2024-01-26	$28.66	$28.66	$28.59	$28.61	$28.61	1,047
2024-01-25	$28.45	$28.52	$28.45	$28.52	$28.52	1,346
2024-01-24	$28.61	$28.61	$28.25	$28.25	$28.25	10,882
2024-01-23	$28.54	$28.62	$28.54	$28.62	$28.62	1,126
2024-01-22	$28.47	$28.50	$28.44	$28.47	$28.47	7,712
2024-01-19	$28.24	$28.41	$28.24	$28.31	$28.31	13,059
2024-01-18	$28.04	$28.16	$28.01	$28.14	$28.14	8,509
2024-01-17	$28.30	$28.30	$28.07	$28.07	$28.07	3,266
2024-01-16	$28.33	$28.41	$28.23	$28.26	$28.26	5,348
2024-01-12	$28.63	$28.68	$28.52	$28.52	$28.52	3,887
2024-01-11	$28.31	$28.47	$28.26	$28.45	$28.45	6,303
2024-01-10	$28.53	$28.57	$28.48	$28.56	$28.56	1,374
2024-01-09	$28.53	$28.57	$28.48	$28.56	$28.56	16,294
2024-01-08	$28.52	$28.72	$28.52	$28.70	$28.70	12,207
2024-01-05	$28.68	$28.68	$28.60	$28.60	$28.60	1,195
2024-01-04	$28.65	$28.67	$28.53	$28.53	$28.53	8,286
2024-01-03	$28.49	$28.55	$28.48	$28.55	$28.55	2,612
2024-01-02	$28.54	$28.60	$28.48	$28.55	$28.55	20,039
2023-12-29	$28.34	$28.40	$28.31	$28.36	$28.36	5,050
2023-12-28	$28.52	$28.52	$28.38	$28.44	$28.44	13,896
2023-12-27	$28.75	$28.78	$28.68	$28.74	$28.40	3,955
2023-12-26	$28.66	$28.77	$28.65	$28.77	$28.43	5,736
2023-12-22	$28.52	$28.70	$28.52	$28.62	$28.28	5,143
2023-12-21	$28.40	$28.47	$28.40	$28.47	$28.13	2,710
2023-12-20	$28.63	$28.63	$28.33	$28.33	$28.00	38,381
2023-12-19	$28.49	$28.70	$28.49	$28.63	$28.29	5,327
2023-12-18	$28.41	$28.48	$28.41	$28.47	$28.13	4,472
2023-12-15	$28.38	$28.38	$28.30	$28.36	$28.03	4,632
2023-12-14	$28.59	$28.62	$28.47	$28.49	$28.15	2,025
2023-12-13	$27.91	$28.34	$27.84	$28.34	$28.01	7,659
2023-12-12	$27.91	$27.94	$27.91	$27.93	$27.60	3,936
2023-12-11	$27.87	$28.03	$27.87	$28.03	$27.70	2,620
2023-12-08	$27.96	$27.99	$27.83	$27.91	$27.58	4,155
2023-12-07	$27.98	$27.98	$27.96	$27.96	$27.63	2,798
2023-12-06	$28.06	$28.16	$27.99	$27.99	$27.66	2,541
2023-12-05	$28.03	$28.10	$28.03	$28.06	$27.73	5,288
2023-12-04	$28.20	$28.25	$28.18	$28.24	$27.91	7,550
2023-12-01	$28.22	$28.27	$28.22	$28.27	$27.94	2,876
2023-11-30	$27.97	$28.13	$27.97	$28.13	$27.79	18,975
2023-11-29	$27.95	$27.96	$27.90	$27.94	$27.61	5,321
2023-11-28	$27.83	$27.94	$27.83	$27.94	$27.61	2,002
2023-11-27	$27.80	$27.82	$27.76	$27.81	$27.48	4,674
2023-11-24	$27.84	$27.84	$27.83	$27.83	$27.50	392
2023-11-22	$27.70	$27.76	$27.69	$27.76	$27.43	10,395
2023-11-21	$27.70	$27.74	$27.68	$27.68	$27.36	21,686
2023-11-20	$27.45	$27.60	$27.43	$27.58	$27.26	5,263
2023-11-17	$27.54	$27.54	$27.51	$27.51	$27.51	2,507
2023-11-16	$27.43	$27.48	$27.37	$27.48	$27.48	13,204
2023-11-15	$27.51	$27.57	$27.49	$27.49	$27.49	1,147
2023-11-14	$27.28	$27.52	$27.28	$27.43	$27.43	27,146
2023-11-13	$27.05	$27.15	$27.05	$27.15	$27.15	4,167
2023-11-10	$27.00	$27.12	$27.00	$27.12	$27.12	36,417
2023-11-09	$27.03	$27.03	$27.03	$27.03	$27.03	68
2023-11-08	$27.20	$27.21	$27.14	$27.17	$27.17	3,059
2023-11-07	$27.31	$27.31	$27.28	$27.30	$27.30	2,806
2023-11-06	$27.48	$27.50	$27.42	$27.45	$27.45	7,861
2023-11-03	$27.46	$27.66	$27.45	$27.56	$27.56	9,003
2023-11-02	$27.07	$27.28	$27.07	$27.28	$27.28	4,428
2023-11-01	$27.05	$27.07	$26.86	$26.98	$26.98	26,014
2023-10-31	$26.94	$26.99	$26.93	$26.99	$26.99	3,851
2023-10-30	$26.83	$26.88	$26.78	$26.84	$26.84	495,840
2023-10-27	$26.72	$26.79	$26.72	$26.79	$26.79	2,468
2023-10-26	$27.00	$27.08	$26.96	$26.96	$26.96	16,324
2023-10-25	$27.20	$27.30	$27.14	$27.15	$27.15	7,309
2023-10-24	$27.20	$27.24	$27.20	$27.23	$27.23	3,934
2023-10-23	$27.06	$27.18	$27.03	$27.05	$27.05	19,936
2023-10-20	$27.27	$27.27	$27.15	$27.16	$27.16	8,690
2023-10-19	$27.28	$27.49	$27.23	$27.27	$27.27	10,452
2023-10-18	$27.68	$27.68	$27.42	$27.43	$27.43	12,137
2023-10-17	$27.57	$27.67	$27.57	$27.65	$27.65	2,048
2023-10-16	$27.43	$27.60	$27.43	$27.54	$27.54	12,264
2023-10-13	$27.38	$27.41	$27.34	$27.41	$27.41	5,730
2023-10-12	$27.27	$27.31	$27.20	$27.21	$27.21	6,442
2023-10-11	$27.41	$27.46	$27.32	$27.45	$27.45	24,586
2023-10-10	$27.35	$27.45	$27.35	$27.38	$27.38	22,165
2023-10-09	$27.01	$27.29	$27.01	$27.26	$27.26	10,316
2023-10-06	$26.83	$27.15	$26.83	$27.04	$27.04	8,050
2023-10-05	$26.92	$26.94	$26.79	$26.94	$26.94	18,013
2023-10-04	$26.76	$26.86	$26.75	$26.86	$26.86	3,262
2023-10-03	$26.85	$26.89	$26.83	$26.88	$26.88	8,436
2023-10-02	$26.95	$26.99	$26.94	$26.99	$26.99	12,173
2023-09-29	$27.48	$27.50	$27.31	$27.36	$27.36	3,432
2023-09-28	$27.52	$27.56	$27.50	$27.55	$27.55	8,617
2023-09-27	$27.52	$27.54	$27.42	$27.42	$27.42	12,505
2023-09-26	$27.81	$27.81	$27.54	$27.58	$27.58	21,909
2023-09-25	$27.75	$27.86	$27.73	$27.86	$27.86	12,408
2023-09-22	$27.94	$27.96	$27.85	$27.88	$27.88	19,586
2023-09-21	$28.09	$28.09	$27.90	$27.90	$27.90	6,710
2023-09-20	$28.36	$28.48	$28.22	$28.24	$28.24	7,161
2023-09-19	$28.33	$28.33	$28.24	$28.28	$28.28	8,169
2023-09-18	$28.28	$28.41	$28.28	$28.32	$28.32	20,116
2023-09-15	$28.43	$28.43	$28.28	$28.31	$28.31	12,747
2023-09-14	$28.28	$28.40	$28.28	$28.38	$28.38	14,361
2023-09-13	$28.12	$28.17	$28.05	$28.08	$28.08	4,306
2023-09-12	$28.12	$28.14	$28.11	$28.12	$28.12	2,407
2023-09-11	$28.04	$28.10	$28.01	$28.01	$28.01	5,895
2023-09-08	$27.96	$27.96	$27.90	$27.90	$27.90	2,133
2023-09-07	$27.69	$27.91	$27.69	$27.85	$27.85	3,295
2023-09-06	$27.87	$27.92	$27.84	$27.87	$27.87	10,687
2023-09-05	$28.21	$28.21	$27.96	$27.96	$27.96	10,000
2023-09-01	$28.30	$28.30	$28.22	$28.22	$28.22	21,243
2023-08-31	$28.29	$28.29	$28.21	$28.21	$28.21	1,282
2023-08-30	$28.34	$28.34	$28.22	$28.23	$28.23	4,942
2023-08-29	$28.02	$28.17	$28.02	$28.16	$28.16	7,835
2023-08-28	$27.98	$27.98	$27.88	$27.92	$27.92	3,007
2023-08-25	$27.81	$27.88	$27.81	$27.85	$27.85	7,971
2023-08-24	$27.95	$27.95	$27.76	$27.76	$27.76	12,583
2023-08-23	$27.84	$27.92	$27.82	$27.92	$27.92	9,403
2023-08-22	$27.83	$27.83	$27.72	$27.75	$27.75	8,486
2023-08-21	$27.77	$27.82	$27.67	$27.77	$27.77	8,661
2023-08-18	$27.92	$27.92	$27.72	$27.74	$27.74	28,756
2023-08-17	$27.92	$27.93	$27.77	$27.79	$27.79	8,538
2023-08-16	$27.90	$27.92	$27.73	$27.84	$27.84	44,461
2023-08-15	$27.98	$27.98	$27.84	$27.84	$27.84	8,811
2023-08-14	$28.23	$28.23	$28.08	$28.16	$28.16	8,462
2023-08-11	$28.11	$28.17	$28.07	$28.16	$28.16	11,197
2023-08-10	$28.29	$28.29	$28.08	$28.08	$28.08	12,424
2023-08-09	$28.17	$28.28	$28.07	$28.07	$28.07	13,917
2023-08-08	$28.07	$28.19	$28.07	$28.18	$28.18	17,085
2023-08-07	$28.40	$28.45	$28.36	$28.42	$28.42	15,654
2023-08-04	$28.34	$28.45	$28.19	$28.19	$28.19	29,241
2023-08-03	$28.32	$28.40	$28.28	$28.32	$28.32	25,591
2023-08-02	$28.30	$28.47	$28.30	$28.37	$28.37	26,708
2023-08-01	$28.57	$28.59	$28.53	$28.59	$28.59	5,466
2023-07-31	$28.70	$28.72	$28.66	$28.68	$28.68	6,577
2023-07-28	$28.64	$28.64	$28.57	$28.62	$28.62	25,522
2023-07-27	$28.74	$28.75	$28.54	$28.54	$28.54	7,484
2023-07-26	$28.67	$28.68	$28.63	$28.66	$28.66	1,277
2023-07-25	$28.60	$28.68	$28.60	$28.65	$28.65	4,349
2023-07-24	$28.73	$28.73	$28.51	$28.58	$28.58	15,264
2023-07-21	$28.47	$28.53	$28.47	$28.47	$28.47	5,064
2023-07-20	$28.41	$28.52	$28.41	$28.49	$28.49	7,038
2023-07-19	$28.41	$28.42	$28.32	$28.38	$28.38	2,986
2023-07-18	$28.22	$28.36	$28.21	$28.27	$28.27	3,038
2023-07-17	$28.08	$28.13	$28.08	$28.08	$28.08	6,576
2023-07-14	$28.06	$28.14	$28.03	$28.09	$28.09	24,770
2023-07-13	$28.26	$28.29	$28.26	$28.26	$28.26	3,045
2023-07-12	$28.23	$28.26	$28.18	$28.22	$28.22	8,861
2023-07-11	$27.96	$28.02	$27.93	$28.02	$28.02	1,287
2023-07-10	$27.87	$27.93	$27.80	$27.81	$27.81	10,342
2023-07-07	$27.92	$27.97	$27.88	$27.88	$27.88	10,317
2023-07-06	$27.73	$27.87	$27.73	$27.87	$27.87	19,129
2023-07-05	$28.02	$28.08	$28.02	$28.05	$28.05	10,461
2023-07-03	$28.19	$28.24	$28.18	$28.18	$28.18	5,148
2023-06-30	$28.01	$28.16	$28.01	$28.13	$28.13	3,780
2023-06-29	$27.75	$27.91	$27.75	$27.88	$27.88	11,086
2023-06-28	$27.96	$28.14	$27.96	$28.10	$27.71	13,515
2023-06-27	$28.11	$28.22	$28.11	$28.22	$27.82	4,162
2023-06-26	$28.02	$28.17	$28.02	$28.14	$27.74	4,398
2023-06-23	$28.06	$28.10	$28.06	$28.10	$28.10	4,755
2023-06-22	$28.08	$28.19	$28.07	$28.18	$28.18	2,103
2023-06-21	$28.21	$28.27	$28.21	$28.22	$28.22	3,646
2023-06-20	$28.16	$28.20	$28.15	$28.15	$28.15	5,985
2023-06-16	$28.49	$28.49	$28.39	$28.45	$28.45	7,152
2023-06-15	$28.49	$28.49	$28.32	$28.38	$28.38	10,559
2023-06-14	$28.35	$28.37	$28.19	$28.23	$28.23	5,205
2023-06-13	$28.30	$28.32	$28.23	$28.27	$28.27	7,519
2023-06-12	$28.16	$28.21	$28.10	$28.20	$28.20	33,305
2023-06-09	$28.28	$28.28	$28.18	$28.21	$28.21	3,162
2023-06-08	$28.18	$28.28	$28.18	$28.28	$28.28	9,061
2023-06-07	$28.47	$28.47	$28.17	$28.26	$28.26	12,063
2023-06-06	$28.08	$28.18	$28.07	$28.18	$28.18	10,018
2023-06-05	$28.44	$28.44	$28.15	$28.15	$28.15	4,900
2023-06-02	$28.04	$28.18	$28.04	$28.18	$28.18	8,282
2023-06-01	$27.68	$27.82	$27.68	$27.81	$27.81	4,554
2023-05-31	$27.74	$27.74	$27.59	$27.63	$27.63	15,497
2023-05-30	$27.65	$27.74	$27.63	$27.74	$27.74	17,147
2023-05-26	$27.87	$27.87	$27.74	$27.80	$27.80	11,333
2023-05-25	$27.79	$27.83	$27.72	$27.77	$27.77	4,863
2023-05-24	$28.15	$28.15	$28.01	$28.06	$28.06	8,631
2023-05-23	$28.23	$28.46	$28.23	$28.28	$28.28	9,950
2023-05-22	$28.44	$28.54	$28.44	$28.46	$28.46	15,880
2023-05-19	$28.52	$28.59	$28.51	$28.57	$28.57	5,029
2023-05-18	$28.20	$28.43	$28.20	$28.43	$28.43	13,729
2023-05-17	$28.35	$28.44	$28.31	$28.42	$28.42	5,425
2023-05-16	$28.43	$28.44	$28.35	$28.35	$28.35	25,655
2023-05-15	$28.49	$28.62	$28.49	$28.62	$28.62	6,355
2023-05-12	$28.45	$28.49	$28.41	$28.49	$28.49	14,063
2023-05-11	$28.46	$28.52	$28.46	$28.51	$28.51	8,701
2023-05-10	$28.69	$28.69	$28.53	$28.68	$28.68	4,788
2023-05-09	$28.73	$28.78	$28.73	$28.74	$28.74	13,974
2023-05-08	$28.87	$28.87	$28.79	$28.81	$28.81	6,624
2023-05-05	$28.83	$28.88	$28.83	$28.84	$28.84	2,682
2023-05-04	$28.66	$28.73	$28.57	$28.65	$28.65	10,152
2023-05-03	$28.83	$28.88	$28.68	$28.70	$28.70	15,689
2023-05-02	$28.51	$28.75	$28.51	$28.75	$28.75	12,692
2023-05-01	$29.00	$29.02	$28.95	$28.97	$28.97	5,090
2023-04-28	$28.82	$28.93	$28.82	$28.90	$28.90	2,108
2023-04-27	$28.51	$28.76	$28.47	$28.76	$28.76	7,075
2023-04-26	$28.45	$28.45	$28.28	$28.33	$28.33	13,731
2023-04-25	$28.53	$28.55	$28.44	$28.49	$28.49	84,692
2023-04-24	$28.56	$28.61	$28.54	$28.59	$28.59	7,396
2023-04-21	$28.42	$28.53	$28.42	$28.53	$28.53	98,613
2023-04-20	$28.53	$28.55	$28.48	$28.52	$28.52	4,665
2023-04-19	$28.65	$28.65	$28.65	$28.65	$28.65	606
2023-04-18	$28.67	$28.71	$28.67	$28.70	$28.70	2,697
2023-04-17	$28.61	$28.69	$28.59	$28.69	$28.69	25,286
2023-04-14	$28.79	$28.79	$28.58	$28.61	$28.61	3,663
2023-04-13	$28.62	$28.79	$28.62	$28.79	$28.79	2,214
2023-04-12	$28.57	$28.63	$28.50	$28.54	$28.54	9,473
2023-04-11	$28.52	$28.53	$28.47	$28.47	$28.47	3,166
2023-04-10	$28.25	$28.38	$28.25	$28.35	$28.35	9,743
2023-04-06	$28.25	$28.39	$28.25	$28.39	$28.39	6,640
2023-04-05	$28.24	$28.34	$28.20	$28.33	$28.33	3,463
2023-04-04	$28.15	$28.21	$28.13	$28.21	$28.21	8,560
2023-04-03	$28.06	$28.22	$28.05	$28.20	$28.20	10,740
2023-03-31	$27.89	$27.95	$27.86	$27.94	$27.94	5,703
2023-03-30	$27.78	$27.83	$27.77	$27.83	$27.83	8,537
2023-03-29	$27.70	$27.74	$27.64	$27.72	$27.72	14,927
2023-03-28	$27.53	$27.58	$27.50	$27.54	$27.54	9,551
2023-03-27	$27.45	$27.57	$27.45	$27.48	$27.48	6,164
2023-03-24	$27.10	$27.32	$27.06	$27.30	$27.30	10,959
2023-03-23	$27.25	$27.36	$27.13	$27.17	$27.17	7,007
2023-03-22	$27.50	$27.58	$27.23	$27.23	$27.23	13,930
2023-03-21	$27.47	$27.50	$27.37	$27.49	$27.49	5,347
2023-03-20	$27.31	$27.38	$27.31	$27.35	$27.35	5,658
2023-03-17	$27.15	$27.15	$26.98	$27.00	$27.00	3,267
2023-03-16	$26.82	$27.20	$26.82	$27.18	$27.18	26,921
2023-03-15	$26.90	$26.94	$26.79	$26.93	$26.93	17,359
2023-03-14	$27.30	$27.41	$27.11	$27.24	$27.24	9,774
2023-03-13	$26.79	$27.21	$26.79	$27.08	$27.08	15,125
2023-03-10	$26.99	$27.24	$26.99	$27.11	$27.11	3,724
2023-03-09	$27.50	$27.53	$27.24	$27.24	$27.24	12,295
2023-03-08	$27.60	$27.60	$27.52	$27.52	$27.52	8,137
2023-03-07	$27.76	$27.76	$27.64	$27.65	$27.65	15,372
2023-03-06	$28.09	$28.09	$27.97	$27.99	$27.99	2,162
2023-03-03	$27.96	$28.08	$27.96	$28.08	$28.08	3,320
2023-03-02	$27.87	$27.96	$27.85	$27.96	$27.96	7,452
2023-03-01	$27.75	$27.85	$27.71	$27.79	$27.79	12,302
2023-02-28	$27.81	$27.84	$27.76	$27.76	$27.76	9,679
2023-02-27	$27.89	$27.89	$27.79	$27.83	$27.83	19,546
2023-02-24	$27.66	$27.81	$27.66	$27.75	$27.75	6,578
2023-02-23	$27.72	$27.88	$27.72	$27.85	$27.85	3,519
2023-02-22	$27.86	$27.98	$27.82	$27.86	$27.86	4,021
2023-02-21	$28.00	$28.00	$27.91	$27.94	$27.94	3,404
2023-02-17	$28.11	$28.23	$28.08	$28.20	$28.20	9,978
2023-02-16	$28.27	$28.47	$28.27	$28.35	$28.35	5,484
2023-02-15	$28.36	$28.44	$28.32	$28.40	$28.40	5,470
2023-02-14	$28.55	$28.62	$28.44	$28.56	$28.56	10,335
2023-02-13	$28.57	$28.67	$28.57	$28.64	$28.64	3,426
2023-02-10	$28.34	$28.51	$28.32	$28.51	$28.51	4,062
2023-02-09	$28.68	$28.68	$28.27	$28.27	$28.27	6,474
2023-02-08	$28.49	$28.55	$28.46	$28.46	$28.46	12,648
2023-02-07	$28.43	$28.65	$28.37	$28.65	$28.65	16,332
2023-02-06	$28.30	$28.39	$28.30	$28.36	$28.36	3,206
2023-02-03	$28.52	$28.52	$28.40	$28.40	$28.40	1,455
2023-02-02	$28.70	$28.83	$28.70	$28.73	$28.73	5,326
2023-02-01	$28.73	$29.00	$28.68	$28.92	$28.92	21,735
2023-01-31	$28.80	$28.94	$28.67	$28.94	$28.94	9,038
2023-01-30	$28.84	$28.84	$28.67	$28.70	$28.70	13,394
2023-01-27	$28.75	$28.90	$28.71	$28.80	$28.80	11,900
2023-01-26	$28.72	$28.88	$28.72	$28.88	$28.88	6,041
2023-01-25	$28.84	$28.87	$28.83	$28.87	$28.87	734
2023-01-24	$28.79	$28.87	$28.78	$28.87	$28.87	1,978
2023-01-23	$28.78	$28.80	$28.77	$28.80	$28.80	2,333
2023-01-20	$28.36	$28.67	$28.35	$28.67	$28.67	12,625
2023-01-19	$28.36	$28.49	$28.36	$28.43	$28.43	8,010
2023-01-18	$28.76	$28.76	$28.38	$28.38	$28.38	6,761
2023-01-17	$29.24	$29.24	$28.72	$28.73	$28.73	13,427
2023-01-13	$28.99	$28.99	$28.86	$28.99	$28.99	8,161
2023-01-12	$28.64	$28.99	$28.64	$28.91	$28.91	8,827
2023-01-11	$28.66	$28.75	$28.63	$28.75	$28.75	7,694
2023-01-10	$28.41	$28.69	$28.41	$28.67	$28.67	9,708
2023-01-09	$28.70	$28.76	$28.50	$28.53	$28.53	13,884
2023-01-06	$28.67	$28.81	$28.66	$28.74	$28.74	15,390
2023-01-05	$28.26	$28.31	$28.14	$28.30	$28.30	30,849
2023-01-04	$28.15	$28.49	$28.15	$28.36	$28.36	11,249
2023-01-03	$28.12	$28.12	$27.85	$28.02	$28.02	7,991
2022-12-30	$27.84	$27.84	$27.74	$27.83	$27.83	3,515
2022-12-29	$27.85	$27.97	$27.85	$27.91	$27.91	30,463
2022-12-28	$28.09	$28.09	$27.89	$27.91	$27.70	3,495
2022-12-27	$28.17	$28.31	$28.17	$28.27	$28.05	40,347
2022-12-23	$27.86	$28.10	$27.86	$28.10	$27.88	4,505
2022-12-22	$27.86	$27.87	$27.72	$27.87	$27.65	3,803
2022-12-21	$27.98	$28.09	$27.90	$28.05	$27.83	28,413
2022-12-20	$27.62	$27.83	$27.62	$27.70	$27.48	21,305
2022-12-19	$27.66	$27.67	$27.44	$27.57	$27.35	33,134
2022-12-16	$27.57	$27.76	$27.48	$27.68	$27.46	62,388
2022-12-15	$27.82	$27.86	$27.73	$27.74	$27.52	5,259
2022-12-14	$28.35	$28.53	$28.16	$28.37	$28.14	11,537
2022-12-13	$28.41	$28.41	$28.21	$28.31	$28.09	10,242
2022-12-12	$28.19	$28.19	$27.86	$28.12	$27.90	15,488
2022-12-09	$28.02	$28.07	$27.88	$27.88	$27.66	11,499
2022-12-08	$28.10	$28.10	$27.95	$27.99	$27.77	15,133
2022-12-07	$28.09	$28.14	$27.98	$28.03	$27.81	10,993
2022-12-06	$28.08	$28.08	$27.90	$28.01	$27.79	10,594
2022-12-05	$28.32	$28.33	$28.10	$28.17	$27.95	1,883
2022-12-02	$28.42	$28.57	$28.42	$28.57	$28.57	25,085
2022-12-01	$28.55	$28.62	$28.50	$28.56	$28.56	20,423
2022-11-30	$28.30	$28.53	$28.05	$28.53	$28.53	34,489
2022-11-29	$28.17	$28.17	$28.02	$28.15	$28.15	28,608
2022-11-28	$28.61	$28.61	$27.96	$27.98	$27.98	32,602
2022-11-25	$28.37	$28.38	$28.32	$28.32	$28.32	11,081
2022-11-23	$28.46	$28.46	$28.14	$28.28	$28.28	11,336
2022-11-22	$28.01	$28.20	$27.92	$28.16	$28.16	12,315
2022-11-21	$27.77	$27.86	$27.72	$27.83	$27.83	21,152
2022-11-18	$27.74	$27.84	$27.67	$27.78	$27.78	6,844
2022-11-17	$27.58	$27.62	$27.55	$27.62	$27.62	1,773
2022-11-16	$27.65	$27.75	$27.61	$27.66	$27.66	13,534
2022-11-15	$27.82	$27.82	$27.71	$27.72	$27.72	3,605
2022-11-14	$27.92	$27.94	$27.70	$27.70	$27.70	14,647
2022-11-11	$27.74	$27.82	$27.66	$27.75	$27.75	6,532
2022-11-10	$27.45	$27.71	$27.45	$27.71	$27.71	21,971
2022-11-09	$27.12	$27.18	$26.91	$26.93	$26.93	13,665
2022-11-08	$27.31	$27.32	$27.28	$27.28	$27.28	2,070
2022-11-07	$26.86	$26.96	$26.82	$26.96	$26.96	25,991
2022-11-04	$26.76	$26.93	$26.58	$26.80	$26.80	7,188
2022-11-03	$26.47	$26.60	$26.47	$26.48	$26.48	11,353
2022-11-02	$26.93	$27.24	$26.62	$26.62	$26.62	1,647
2022-11-01	$27.06	$27.08	$26.95	$27.00	$27.00	6,777
2022-10-31	$26.96	$27.09	$26.95	$26.98	$26.98	32,179
2022-10-28	$26.90	$27.05	$26.90	$27.04	$27.04	65,755
2022-10-27	$26.86	$26.90	$26.76	$26.76	$26.76	2,669
2022-10-26	$26.48	$26.85	$26.48	$26.68	$26.68	9,505
2022-10-25	$26.44	$26.59	$26.32	$26.48	$26.48	29,712
2022-10-24	$26.35	$26.38	$26.18	$26.37	$26.37	8,480
2022-10-21	$25.91	$26.25	$25.91	$26.25	$26.25	4,901
2022-10-20	$26.04	$26.04	$25.74	$25.80	$25.80	8,068
2022-10-19	$25.98	$25.99	$25.87	$25.89	$25.89	13,769
2022-10-18	$25.97	$26.08	$25.90	$26.08	$26.08	14,530
2022-10-17	$25.75	$25.83	$25.73	$25.79	$25.79	8,109
2022-10-14	$25.69	$25.76	$25.37	$25.37	$25.37	15,808
2022-10-13	$25.03	$25.83	$24.88	$25.74	$25.74	8,127
2022-10-12	$25.22	$25.28	$25.20	$25.20	$25.20	127,145
2022-10-11	$25.43	$25.49	$25.28	$25.33	$25.33	2,209
2022-10-10	$25.41	$25.41	$25.33	$25.37	$25.37	8,993
2022-10-07	$25.54	$25.56	$25.37	$25.43	$25.43	10,558
2022-10-06	$26.06	$26.06	$25.67	$25.73	$25.73	8,044
2022-10-05	$25.89	$26.11	$25.86	$26.06	$26.06	13,834
2022-10-04	$26.08	$26.19	$26.05	$26.19	$26.19	9,511
2022-10-03	$25.62	$25.70	$25.57	$25.66	$25.66	20,724
2022-09-30	$25.26	$25.43	$25.14	$25.14	$25.14	9,496
2022-09-29	$25.09	$25.32	$25.09	$25.31	$25.31	28,721
2022-09-28	$24.98	$25.52	$24.98	$25.46	$25.46	15,146
2022-09-27	$25.18	$25.18	$24.86	$24.94	$24.94	10,964
2022-09-26	$25.28	$25.28	$24.90	$24.95	$24.95	11,947
2022-09-23	$25.45	$25.45	$25.10	$25.34	$25.34	11,733
2022-09-22	$25.87	$25.91	$25.80	$25.90	$25.90	14,676
2022-09-21	$26.21	$26.21	$25.92	$25.92	$25.92	1,239
2022-09-20	$26.22	$26.24	$26.17	$26.21	$26.21	7,749
2022-09-19	$26.31	$26.49	$26.29	$26.49	$26.49	11,816
2022-09-16	$26.18	$26.39	$26.18	$26.39	$26.39	55,691
2022-09-15	$26.51	$26.64	$26.40	$26.45	$26.45	4,467
2022-09-14	$26.94	$26.94	$26.57	$26.71	$26.71	23,994
2022-09-13	$26.91	$26.96	$26.58	$26.63	$26.63	5,701
2022-09-12	$27.27	$27.27	$27.18	$27.21	$27.21	12,478
2022-09-09	$26.88	$27.00	$26.88	$26.96	$26.96	6,580
2022-09-08	$26.52	$26.67	$26.51	$26.67	$26.67	10,943
2022-09-07	$26.43	$26.55	$26.40	$26.55	$26.55	6,208
2022-09-06	$26.36	$26.41	$26.22	$26.22	$26.22	4,834
2022-09-02	$26.76	$26.77	$26.35	$26.38	$26.38	8,753
2022-09-01	$26.25	$26.46	$26.23	$26.46	$26.46	13,406
2022-08-31	$26.41	$26.66	$26.41	$26.45	$26.45	15,095
2022-08-30	$26.81	$26.81	$26.69	$26.69	$26.69	2,407
2022-08-29	$27.02	$27.10	$26.95	$26.99	$26.99	7,256
2022-08-26	$27.21	$27.21	$27.14	$27.16	$27.16	3,533
2022-08-25	$27.48	$27.61	$27.46	$27.61	$27.61	8,108
2022-08-24	$27.32	$27.40	$27.27	$27.39	$27.39	40,643
2022-08-23	$27.46	$27.46	$27.30	$27.30	$27.30	2,233
2022-08-22	$27.38	$27.40	$27.29	$27.31	$27.31	3,904
2022-08-19	$28.14	$28.14	$27.62	$27.64	$27.64	4,428
2022-08-18	$27.83	$27.87	$27.78	$27.86	$27.86	11,318
2022-08-17	$27.78	$27.89	$27.74	$27.78	$27.78	21,300
2022-08-16	$27.82	$27.95	$27.82	$27.93	$27.93	31,916
2022-08-15	$27.57	$27.84	$27.57	$27.82	$27.82	19,542
2022-08-12	$27.22	$27.78	$27.22	$27.78	$27.78	10,110
2022-08-11	$27.58	$27.58	$27.50	$27.50	$27.50	1,010
2022-08-10	$27.44	$27.46	$27.36	$27.39	$27.39	18,238
2022-08-09	$27.19	$27.20	$27.12	$27.13	$27.13	16,389
2022-08-08	$27.23	$27.23	$27.13	$27.13	$27.13	7,296
2022-08-05	$27.15	$27.15	$26.73	$26.94	$26.94	56,574
2022-08-04	$26.96	$26.97	$26.87	$26.87	$26.87	6,429
2022-08-03	$27.59	$27.59	$26.83	$26.97	$26.97	10,751
2022-08-02	$27.05	$27.15	$26.89	$26.89	$26.89	10,711
2022-08-01	$27.05	$27.16	$27.05	$27.14	$27.14	7,389
2022-07-29	$27.25	$27.35	$27.25	$27.32	$27.32	4,808
2022-07-28	$26.94	$27.15	$26.94	$27.13	$27.13	14,328
2022-07-27	$26.79	$27.06	$26.79	$27.05	$27.05	11,031
2022-07-26	$26.82	$26.83	$26.77	$26.83	$26.83	1,176
2022-07-25	$26.70	$26.78	$26.65	$26.75	$26.75	7,421
2022-07-22	$26.80	$26.80	$26.51	$26.62	$26.62	18,121
2022-07-21	$26.73	$26.74	$26.65	$26.74	$26.74	5,447
2022-07-20	$26.85	$26.88	$26.75	$26.78	$26.78	31,171
2022-07-19	$26.85	$26.95	$26.84	$26.92	$26.92	35,205
2022-07-18	$26.90	$26.90	$26.46	$26.50	$26.50	9,623
2022-07-15	$26.52	$26.56	$26.48	$26.56	$26.56	4,455
2022-07-14	$26.37	$26.37	$26.14	$26.34	$26.34	2,267
2022-07-13	$26.67	$26.77	$26.66	$26.66	$26.66	8,111
2022-07-12	$26.80	$26.90	$26.63	$26.66	$26.66	17,241
2022-07-11	$26.54	$26.90	$26.54	$26.81	$26.81	14,629
2022-07-08	$27.03	$27.03	$26.91	$26.91	$26.91	7,039
2022-07-07	$26.98	$27.00	$26.96	$26.98	$26.98	2,854
2022-07-06	$26.60	$26.89	$26.60	$26.80	$26.80	15,686
2022-07-05	$26.58	$26.84	$26.57	$26.84	$26.84	1,749
2022-07-01	$26.84	$27.25	$26.84	$27.25	$27.25	12,447
2022-06-30	$26.84	$27.02	$26.83	$26.83	$26.83	1,809
2022-06-29	$27.13	$27.19	$27.02	$27.03	$27.03	82,672
2022-06-28	$27.57	$27.57	$27.21	$27.21	$27.10	10,727
2022-06-27	$27.44	$27.53	$27.39	$27.41	$27.29	6,011
2022-06-24	$26.98	$27.32	$26.98	$27.29	$27.18	6,733
2022-06-23	$26.98	$26.98	$26.67	$26.81	$26.70	20,197
2022-06-22	$26.60	$27.12	$26.60	$26.98	$26.87	22,825
2022-06-21	$27.08	$27.12	$26.99	$27.03	$26.92	9,249
2022-06-17	$26.99	$26.99	$26.62	$26.75	$26.63	9,042
2022-06-16	$26.79	$26.85	$26.71	$26.81	$26.70	8,544
2022-06-15	$27.40	$27.48	$26.98	$27.23	$27.12	5,855
2022-06-14	$27.34	$27.34	$27.16	$27.16	$27.04	2,167
2022-06-13	$27.44	$27.70	$27.38	$27.38	$27.27	4,276
2022-06-10	$27.82	$28.28	$27.82	$28.18	$28.06	13,799
2022-06-09	$28.72	$28.72	$28.35	$28.35	$28.23	9,107
2022-06-08	$28.96	$29.04	$28.79	$28.84	$28.72	6,831
2022-06-07	$28.95	$29.06	$28.95	$29.06	$28.93	7,672
2022-06-06	$29.04	$29.04	$28.84	$28.88	$28.76	7,397
2022-06-03	$29.06	$29.06	$28.90	$28.90	$28.78	2,591
2022-06-02	$28.90	$29.18	$28.90	$29.18	$29.06	8,008
2022-06-01	$28.88	$29.03	$28.81	$28.91	$28.79	112,580
2022-05-31	$29.14	$29.20	$29.13	$29.13	$29.01	8,410
2022-05-27	$28.95	$29.08	$28.95	$29.08	$28.96	8,233
2022-05-26	$28.97	$28.97	$28.85	$28.85	$28.73	1,395
2022-05-25	$28.67	$28.85	$28.65	$28.80	$28.68	3,560
2022-05-24	$28.40	$28.74	$28.39	$28.69	$28.57	10,895
2022-05-23	$28.66	$28.66	$28.55	$28.55	$28.43	2,549
2022-05-20	$28.27	$28.31	$27.99	$28.31	$28.19	20,604
2022-05-19	$28.17	$28.37	$28.06	$28.26	$28.14	11,669
2022-05-18	$28.53	$28.53	$28.23	$28.23	$28.11	16,985
2022-05-17	$29.84	$29.84	$28.62	$28.74	$28.62	15,310
2022-05-16	$28.29	$28.54	$28.28	$28.41	$28.30	31,923
2022-05-13	$28.13	$28.34	$28.13	$28.29	$28.17	7,678
2022-05-12	$27.84	$28.04	$27.82	$28.04	$27.92	20,364
2022-05-11	$28.31	$28.36	$28.01	$28.01	$27.89	4,667
2022-05-10	$28.41	$28.41	$27.92	$28.05	$27.94	17,783
2022-05-09	$30.15	$31.00	$28.01	$28.16	$28.04	16,134
2022-05-06	$29.01	$29.01	$28.53	$28.71	$28.59	13,205
2022-05-05	$28.73	$28.76	$28.60	$28.75	$28.63	17,269
2022-05-04	$28.67	$29.22	$28.66	$29.22	$29.10	21,025
2022-05-03	$28.50	$28.73	$28.50	$28.62	$28.50	13,354
2022-05-02	$28.42	$28.45	$28.14	$28.45	$28.34	17,814
2022-04-29	$29.00	$29.00	$28.57	$28.57	$28.45	7,862
2022-04-28	$28.75	$29.01	$28.70	$28.97	$28.85	12,608
2022-04-27	$28.69	$28.90	$28.69	$28.69	$28.57	7,680
2022-04-26	$29.13	$29.13	$28.77	$28.77	$28.65	5,072
2022-04-25	$28.83	$29.17	$28.83	$29.16	$29.04	18,200
2022-04-22	$29.65	$29.65	$29.32	$29.32	$29.20	4,579
2022-04-21	$30.21	$30.21	$29.96	$29.96	$29.84	7,091
2022-04-20	$30.24	$30.27	$30.23	$30.27	$30.14	8,276
2022-04-19	$30.02	$30.09	$30.00	$30.05	$29.93	92,334
2022-04-18	$30.08	$30.11	$29.98	$30.03	$29.91	7,328
2022-04-14	$30.11	$30.24	$30.09	$30.13	$30.00	20,758
2022-04-13	$30.20	$30.20	$29.97	$30.15	$30.02	15,077
2022-04-12	$30.17	$30.29	$30.02	$30.04	$29.91	25,964
2022-04-11	$30.16	$30.16	$30.05	$30.06	$29.94	14,064
2022-04-08	$30.05	$30.25	$30.05	$30.18	$30.06	6,528
2022-04-07	$29.75	$29.95	$29.74	$29.92	$29.80	8,852
2022-04-06	$29.97	$29.97	$29.76	$29.86	$29.74	29,340
2022-04-05	$30.21	$30.21	$29.89	$29.89	$29.76	5,642
2022-04-04	$29.99	$30.08	$29.97	$30.04	$29.92	10,887
2022-04-01	$30.00	$30.16	$29.96	$30.16	$30.04	14,495
2022-03-31	$30.20	$30.20	$29.92	$29.92	$29.80	1,399
2022-03-30	$30.13	$30.17	$30.07	$30.12	$29.99	8,497
2022-03-29	$30.02	$30.08	$29.95	$30.08	$29.96	11,466
2022-03-28	$29.90	$29.96	$29.86	$29.96	$29.83	14,251
2022-03-25	$29.65	$30.08	$29.65	$30.08	$29.95	10,259
2022-03-24	$29.76	$29.81	$29.71	$29.81	$29.69	21,294
2022-03-23	$30.02	$30.02	$29.63	$29.81	$29.69	29,283
2022-03-22	$30.09	$30.09	$29.70	$29.76	$29.64	18,433
2022-03-21	$29.40	$29.78	$29.40	$29.76	$29.64	18,312
2022-03-18	$29.31	$29.37	$29.22	$29.37	$29.25	13,154
2022-03-17	$29.14	$29.43	$29.14	$29.43	$29.31	12,769
2022-03-16	$28.97	$29.24	$28.97	$29.24	$29.12	11,846
2022-03-15	$28.65	$28.93	$28.64	$28.93	$28.81	20,356
2022-03-14	$28.78	$28.94	$28.65	$28.75	$28.63	21,025
2022-03-11	$28.91	$28.93	$28.78	$28.81	$28.69	9,321
2022-03-10	$28.73	$28.89	$28.69	$28.88	$28.76	18,814
2022-03-09	$28.66	$28.93	$28.66	$28.85	$28.73	13,128
2022-03-08	$28.65	$28.77	$28.44	$28.44	$28.32	14,856
2022-03-07	$28.73	$28.80	$28.62	$28.62	$28.50	14,424
2022-03-04	$28.80	$28.95	$28.66	$28.95	$28.83	23,341
2022-03-03	$28.87	$28.99	$28.80	$28.85	$28.73	11,943
2022-03-02	$28.65	$28.89	$28.65	$28.81	$28.69	9,963
2022-03-01	$28.50	$28.54	$28.41	$28.46	$28.34	7,835
2022-02-28	$28.59	$28.70	$28.48	$28.69	$28.57	6,584
2022-02-25	$28.54	$28.73	$28.51	$28.61	$28.49	13,641
2022-02-24	$27.96	$28.27	$27.90	$28.11	$27.99	16,000
2022-02-23	$28.58	$28.62	$28.37	$28.40	$28.28	7,076
2022-02-22	$28.65	$28.75	$28.51	$28.63	$28.51	17,137
2022-02-18	$28.72	$28.77	$28.64	$28.71	$28.59	3,649
2022-02-17	$28.56	$28.85	$28.56	$28.75	$28.63	5,849
2022-02-16	$28.66	$28.87	$28.65	$28.81	$28.69	5,656
2022-02-15	$28.51	$28.58	$28.48	$28.56	$28.44	14,938
2022-02-14	$28.54	$28.54	$28.34	$28.44	$28.32	2,861
2022-02-11	$28.71	$28.76	$28.56	$28.59	$28.47	3,982
2022-02-10	$28.70	$28.74	$28.38	$28.43	$28.32	10,586
2022-02-09	$28.70	$28.70	$28.70	$28.70	$28.59	117
2022-02-08	$28.56	$28.56	$28.56	$28.56	$28.44	6
2022-02-07	$28.25	$28.52	$28.25	$28.35	$28.23	4,731
2022-02-04	$28.31	$28.51	$28.31	$28.36	$28.24	8,207
2022-02-03	$28.50	$28.50	$28.32	$28.32	$28.20	1,840
2022-02-02	$28.41	$28.65	$28.41	$28.65	$28.53	1,109
2022-02-01	$28.27	$28.42	$28.27	$28.42	$28.30	7,453
2022-01-31	$27.70	$28.32	$27.70	$28.32	$28.20	10,023
2022-01-28	$27.59	$28.01	$27.59	$28.01	$27.90	2,974
2022-01-27	$27.80	$27.82	$27.80	$27.82	$27.70	257
2022-01-26	$28.17	$28.24	$27.88	$27.90	$27.79	4,957
2022-01-25	$27.67	$28.11	$27.67	$28.11	$27.99	687
2022-01-24	$27.73	$28.15	$27.58	$28.15	$28.04	9,479
2022-01-21	$28.32	$28.40	$28.07	$28.07	$27.95	4,432
2022-01-20	$28.41	$28.84	$28.38	$28.38	$28.26	32,254
2022-01-19	$28.88	$28.88	$28.64	$28.64	$28.52	6,320
2022-01-18	$28.64	$28.65	$28.55	$28.55	$28.43	9,365
2022-01-14	$28.83	$29.00	$28.83	$29.00	$28.88	9,002
2022-01-13	$29.03	$29.08	$28.91	$28.92	$28.80	11,480
2022-01-12	$28.94	$28.98	$28.94	$28.98	$28.86	177
2022-01-11	$28.70	$28.93	$28.70	$28.93	$28.81	1,231
2022-01-10	$28.75	$28.80	$28.59	$28.80	$28.68	3,361
2022-01-07	$28.55	$28.80	$28.55	$28.77	$28.65	7,332
2022-01-06	$28.22	$28.66	$28.22	$28.52	$28.40	9,397
2022-01-05	$28.80	$28.80	$28.52	$28.52	$28.40	777
2022-01-04	$28.52	$28.64	$28.52	$28.60	$28.48	2,985
2022-01-03	$28.45	$28.45	$28.42	$28.42	$28.30	2,239
2021-12-31	$28.45	$28.48	$28.45	$28.45	$28.33	4,885
2021-12-30	$28.39	$28.39	$28.37	$28.37	$28.26	522
2021-12-29	$28.49	$28.49	$28.45	$28.48	$28.23	1,794
2021-12-28	$28.47	$28.47	$28.42	$28.42	$28.17	3,590
2021-12-27	$28.20	$28.36	$28.20	$28.36	$28.12	5,770
2021-12-23	$28.15	$28.21	$28.15	$28.19	$27.95	7,106
2021-12-22	$28.00	$28.10	$28.00	$28.09	$27.85	8,396
2021-12-21	$27.83	$28.05	$27.83	$27.93	$27.69	6,703
2021-12-20	$27.66	$27.74	$27.56	$27.74	$27.50	3,927
2021-12-17	$28.08	$28.13	$27.92	$27.92	$27.68	3,151
2021-12-16	$28.18	$28.18	$28.12	$28.14	$27.90	729
2021-12-15	$27.63	$27.78	$27.60	$27.77	$27.53	3,340
2021-12-14	$27.74	$27.74	$27.67	$27.67	$27.43	1,176
2021-12-13	$27.53	$27.68	$27.53	$27.64	$27.40	6,999
2021-12-10	$27.60	$27.65	$27.59	$27.65	$27.41	1,269
2021-12-09	$27.54	$27.59	$27.54	$27.56	$27.32	8,126
2021-12-08	$27.60	$27.67	$27.60	$27.67	$27.43	3,180
2021-12-07	$27.70	$27.70	$27.63	$27.63	$27.40	3,219
2021-12-06	$27.12	$27.53	$27.12	$27.45	$27.21	5,894
2021-12-03	$26.83	$27.20	$26.83	$27.11	$26.88	1,515
2021-12-02	$27.06	$27.16	$27.04	$27.08	$26.85	7,367
2021-12-01	$27.38	$27.38	$26.80	$26.80	$26.57	1,628
2021-11-30	$27.17	$27.23	$26.98	$26.98	$26.75	5,868
2021-11-29	$27.49	$27.54	$27.49	$27.54	$27.30	649
2021-11-26	$27.51	$27.61	$27.51	$27.61	$27.38	848
2021-11-24	$27.93	$27.93	$27.90	$27.93	$27.69	828
2021-11-23	$27.89	$28.00	$27.89	$28.00	$27.76	2,286
2021-11-22	$27.88	$27.94	$27.85	$27.85	$27.61	2,372
2021-11-19	$27.83	$27.83	$27.83	$27.83	$27.59	327
2021-11-18	$28.02	$28.14	$28.02	$28.14	$27.89	63,281
2021-11-17	$28.27	$28.27	$28.25	$28.25	$28.00	1,394
2021-11-16	$28.28	$28.32	$28.22	$28.22	$27.97	5,052
2021-11-15	$28.35	$28.35	$28.23	$28.24	$27.99	3,155
2021-11-12	$28.35	$28.35	$28.35	$28.35	$28.11	25
2021-11-11	$28.38	$28.43	$28.37	$28.37	$28.13	1,543
2021-11-10	$28.47	$28.52	$28.46	$28.46	$28.21	3,582
2021-11-09	$28.23	$28.32	$28.23	$28.32	$28.08	1,130
2021-11-08	$28.35	$28.35	$28.21	$28.21	$27.97	6,389
2021-11-05	$28.14	$28.28	$28.14	$28.28	$28.03	497
2021-11-04	$27.93	$27.95	$27.82	$27.82	$27.58	1,071
2021-11-03	$27.83	$27.93	$27.78	$27.92	$27.68	5,770
2021-11-02	$27.46	$27.78	$27.46	$27.74	$27.50	3,508
2021-11-01	$27.56	$27.64	$27.56	$27.58	$27.35	6,855
2021-10-29	$27.53	$27.53	$27.53	$27.53	$27.29	75
2021-10-28	$27.64	$27.72	$27.64	$27.71	$27.48	1,213
2021-10-27	$27.70	$27.71	$27.63	$27.63	$27.39	2,622
2021-10-26	$28.00	$28.03	$27.93	$27.99	$27.75	1,673
2021-10-25	$27.96	$28.04	$27.93	$28.00	$27.76	6,120
2021-10-22	$28.00	$28.00	$27.91	$27.94	$27.70	4,584
2021-10-21	$27.90	$27.92	$27.77	$27.88	$27.64	9,905
2021-10-20	$27.83	$27.99	$27.82	$27.91	$27.67	5,654
2021-10-19	$27.90	$27.90	$27.65	$27.71	$27.47	8,754
2021-10-18	$27.59	$27.59	$27.51	$27.51	$27.27	4,653
2021-10-15	$27.70	$27.75	$27.70	$27.70	$27.46	3,877
2021-10-14	$27.72	$27.72	$27.65	$27.65	$27.41	398
2021-10-13	$27.29	$27.36	$27.28	$27.36	$27.12	4,841
2021-10-12	$27.30	$27.30	$27.25	$27.25	$27.02	295
2021-10-11	$27.51	$27.51	$27.24	$27.24	$27.00	1,054
2021-10-08	$27.45	$27.48	$27.37	$27.43	$27.19	22,632
2021-10-07	$27.55	$27.55	$27.40	$27.40	$27.17	4,800
2021-10-06	$26.91	$27.19	$26.89	$27.19	$26.95	3,729
2021-10-05	$27.09	$27.20	$27.05	$27.17	$26.93	4,621
2021-10-04	$26.97	$27.01	$26.93	$26.93	$26.70	867
2021-10-01	$26.79	$27.09	$26.76	$27.02	$26.79	7,655
2021-09-30	$26.94	$27.02	$26.87	$26.87	$26.64	1,608
2021-09-29	$27.13	$27.14	$27.06	$27.06	$26.82	3,046
2021-09-28	$26.97	$26.97	$26.94	$26.94	$26.71	1,100
2021-09-27	$27.20	$27.30	$27.20	$27.22	$26.99	915
2021-09-24	$27.15	$27.15	$27.09	$27.09	$26.85	330
2021-09-23	$27.23	$27.24	$27.13	$27.13	$26.89	4,013
2021-09-22	$27.07	$27.07	$26.93	$26.93	$26.70	4,471
2021-09-21	$26.83	$26.83	$26.83	$26.83	$26.59	180
2021-09-20	$26.86	$26.91	$26.65	$26.90	$26.67	3,506
2021-09-17	$27.03	$27.08	$27.03	$27.08	$26.85	818
2021-09-16	$27.14	$27.34	$27.13	$27.25	$27.02	9,897
2021-09-15	$27.38	$27.38	$27.34	$27.34	$27.10	523
2021-09-14	$27.35	$27.35	$27.21	$27.26	$27.02	1,183
2021-09-13	$27.38	$27.44	$27.38	$27.44	$27.20	651
2021-09-10	$27.99	$27.99	$27.34	$27.34	$27.10	375
2021-09-09	$27.71	$27.71	$27.58	$27.58	$27.34	1,463
2021-09-08	$27.63	$27.73	$27.63	$27.73	$27.49	956
2021-09-07	$28.22	$28.22	$27.65	$27.65	$27.41	4,467
2021-09-03	$27.93	$27.96	$27.92	$27.92	$27.68	442
2021-09-02	$27.93	$27.95	$27.89	$27.92	$27.68	2,701
2021-09-01	$27.81	$27.91	$27.81	$27.87	$27.63	15,992
2021-08-31	$27.81	$27.86	$27.79	$27.84	$27.60	764
2021-08-30	$27.87	$27.87	$27.81	$27.81	$27.57	591
2021-08-27	$27.85	$27.92	$27.85	$27.92	$27.68	510
2021-08-26	$27.78	$27.78	$27.72	$27.72	$27.48	3,286
2021-08-25	$27.83	$27.90	$27.83	$27.89	$27.65	7,116
2021-08-24	$27.73	$27.82	$27.73	$27.81	$27.57	2,576
2021-08-23	$27.84	$27.84	$27.80	$27.80	$27.56	780
2021-08-20	$27.64	$27.66	$27.62	$27.63	$27.39	5,097
2021-08-19	$27.53	$27.53	$27.51	$27.51	$27.27	1,013
2021-08-18	$27.64	$27.64	$27.64	$27.64	$27.41	28
2021-08-17	$27.93	$27.96	$27.85	$27.93	$27.69	5,974
2021-08-16	$28.01	$28.02	$28.00	$28.00	$27.76	2,272
2021-08-13	$28.01	$28.03	$28.01	$28.02	$27.77	1,482
2021-08-12	$27.83	$27.97	$27.81	$27.97	$27.73	11,165
2021-08-11	$27.95	$27.98	$27.95	$27.98	$27.73	1,247
2021-08-10	$27.85	$27.85	$27.83	$27.83	$27.59	1,387
2021-08-09	$27.73	$27.75	$27.72	$27.75	$27.51	1,220
2021-08-06	$27.79	$27.79	$27.79	$27.79	$27.55	32
2021-08-05	$27.62	$27.63	$27.58	$27.63	$27.39	1,589
2021-08-04	$27.69	$27.70	$27.62	$27.62	$27.38	7,150
2021-08-03	$27.68	$27.70	$27.61	$27.70	$27.47	3,214
2021-08-02	$27.71	$27.71	$27.59	$27.59	$27.35	3,395
2021-07-30	$27.63	$27.63	$27.63	$27.63	$27.39	3
2021-07-29	$27.71	$27.72	$27.69	$27.69	$27.45	1,241
2021-07-28	$27.43	$27.51	$27.38	$27.45	$27.21	6,462
2021-07-27	$27.34	$27.39	$27.32	$27.38	$27.15	5,342
2021-07-26	$27.32	$27.36	$27.30	$27.34	$27.10	7,162
2021-07-23	$27.47	$27.47	$27.23	$27.29	$27.05	662
2021-07-22	$27.15	$27.24	$27.15	$27.19	$26.96	5,139
2021-07-21	$27.29	$27.38	$27.29	$27.33	$27.09	5,040
2021-07-20	$27.17	$27.27	$27.13	$27.13	$26.90	3,829
2021-07-19	$26.98	$26.99	$26.76	$26.88	$26.64	3,554
2021-07-16	$27.46	$27.46	$27.32	$27.34	$27.11	2,463
2021-07-15	$27.65	$27.65	$27.44	$27.55	$27.31	7,729
2021-07-14	$27.51	$27.58	$27.50	$27.54	$27.30	7,387
2021-07-13	$27.57	$27.59	$27.47	$27.48	$27.24	6,066
2021-07-12	$27.63	$27.64	$27.58	$27.58	$27.34	6,063
2021-07-09	$27.52	$27.55	$27.52	$27.55	$27.31	3,310
2021-07-08	$27.27	$27.29	$27.17	$27.19	$26.95	3,438
2021-07-07	$27.46	$27.53	$27.46	$27.48	$27.24	15,973
2021-07-06	$27.29	$27.42	$27.29	$27.42	$27.18	1,698
2021-07-02	$27.40	$27.54	$27.37	$27.54	$27.30	2,990
2021-07-01	$27.39	$27.39	$27.37	$27.37	$27.13	643
2021-06-30	$27.19	$27.23	$27.18	$27.18	$26.95	490
2021-06-29	$27.24	$27.30	$27.22	$27.24	$27.01	2,425
2021-06-28	$27.30	$27.38	$27.25	$27.36	$27.08	16,347
2021-06-25	$27.44	$27.50	$27.44	$27.47	$27.19	10,179
2021-06-24	$27.29	$27.38	$27.29	$27.38	$27.10	1,817
2021-06-23	$27.48	$27.49	$27.30	$27.30	$27.02	10,109
2021-06-22	$27.44	$27.50	$27.41	$27.48	$27.20	3,076
2021-06-21	$27.47	$27.51	$27.43	$27.50	$27.22	7,794
2021-06-18	$27.23	$27.26	$27.14	$27.14	$26.87	22,859
2021-06-17	$27.63	$27.63	$27.49	$27.49	$27.21	7,899
2021-06-16	$28.10	$28.15	$27.88	$27.93	$27.65	11,281
2021-06-15	$28.14	$28.15	$28.10	$28.13	$27.84	8,202
2021-06-14	$28.04	$28.15	$28.04	$28.15	$27.86	6,970
2021-06-11	$28.26	$28.28	$28.19	$28.21	$27.92	1,673
2021-06-10	$28.33	$28.35	$28.24	$28.28	$27.99	5,866
2021-06-09	$28.25	$28.27	$28.21	$28.22	$27.93	819
2021-06-08	$28.15	$28.27	$28.15	$28.23	$27.94	474
2021-06-07	$28.25	$28.26	$28.22	$28.25	$27.96	386
2021-06-04	$28.34	$28.34	$28.34	$28.34	$28.05	2
2021-06-03	$28.23	$28.24	$28.19	$28.24	$27.95	390
2021-06-02	$28.30	$28.35	$28.29	$28.29	$28.00	3,082
2021-06-01	$28.29	$28.31	$28.28	$28.31	$28.02	4,060
2021-05-28	$28.29	$28.32	$28.26	$28.31	$28.02	2,261
2021-05-27	$28.27	$28.27	$28.22	$28.23	$27.94	9,585
2021-05-26	$28.30	$28.30	$28.23	$28.23	$27.94	2,529
2021-05-25	$28.31	$28.35	$28.21	$28.21	$27.92	7,967
2021-05-24	$28.40	$28.41	$28.37	$28.37	$28.08	1,098
2021-05-21	$28.19	$28.19	$28.19	$28.19	$27.90	195
2021-05-20	$28.29	$28.32	$28.28	$28.28	$27.99	330
2021-05-19	$28.04	$28.10	$28.04	$28.10	$27.82	613
2021-05-18	$28.44	$28.44	$28.30	$28.30	$28.01	803
2021-05-17	$28.29	$28.44	$28.29	$28.44	$28.15	10,546
2021-05-14	$28.17	$28.33	$28.17	$28.29	$28.00	2,366
2021-05-13	$27.92	$28.05	$27.90	$28.04	$27.75	3,616
2021-05-12	$28.01	$28.01	$27.75	$27.75	$27.47	3,223
2021-05-11	$28.05	$28.05	$28.05	$28.05	$27.76	509
2021-05-10	$28.80	$28.80	$28.25	$28.25	$27.97	1,887
2021-05-07	$28.03	$28.31	$28.03	$28.31	$28.02	726
2021-05-06	$27.84	$28.01	$27.79	$28.00	$27.72	6,297
2021-05-05	$27.61	$27.68	$27.61	$27.67	$27.39	1,100
2021-05-04	$27.71	$27.71	$27.71	$27.71	$27.43	636
2021-05-03	$27.64	$27.75	$27.64	$27.75	$27.47	1,548
2021-04-30	$27.43	$27.44	$27.36	$27.38	$27.10	4,888
2021-04-29	$27.43	$27.49	$27.40	$27.49	$27.21	394
2021-04-28	$27.30	$27.33	$27.30	$27.32	$27.05	786
2021-04-27	$27.31	$27.37	$27.31	$27.34	$27.07	1,830
2021-04-26	$27.44	$27.44	$27.30	$27.30	$27.02	15,355
2021-04-23	$27.37	$27.40	$27.37	$27.37	$27.09	4,080
2021-04-22	$27.40	$27.49	$27.30	$27.30	$27.02	4,781
2021-04-21	$27.38	$27.49	$27.38	$27.49	$27.21	1,356
2021-04-20	$27.22	$27.24	$27.19	$27.24	$26.96	2,185
2021-04-19	$27.30	$27.31	$27.22	$27.30	$27.02	11,529
2021-04-16	$27.31	$27.33	$27.30	$27.33	$27.05	1,783
2021-04-15	$27.18	$27.21	$27.13	$27.20	$26.92	6,779
2021-04-14	$26.75	$26.98	$26.75	$26.93	$26.65	5,304
2021-04-13	$26.80	$26.88	$26.80	$26.84	$26.57	4,485
2021-04-12	$26.77	$26.78	$26.76	$26.78	$26.51	1,012
2021-04-09	$26.66	$26.76	$26.66	$26.76	$26.49	779
2021-04-08	$26.68	$26.68	$26.67	$26.67	$26.39	186
2021-04-07	$26.52	$26.59	$26.52	$26.59	$26.32	3,534
2021-04-06	$26.70	$26.75	$26.68	$26.68	$26.40	4,771
2021-04-05	$26.64	$26.68	$26.62	$26.66	$26.39	9,690
2021-04-01	$26.28	$26.45	$26.28	$26.45	$26.18	8,864
2021-03-31	$26.34	$26.38	$26.23	$26.23	$25.96	3,509
2021-03-30	$26.33	$26.38	$26.31	$26.31	$26.04	4,819
2021-03-29	$26.34	$26.51	$26.34	$26.44	$26.17	8,588
2021-03-26	$26.29	$26.46	$26.29	$26.46	$26.19	21,873
2021-03-25	$26.37	$26.37	$25.97	$26.15	$25.88	94,067
2021-03-24	$26.11	$26.17	$26.04	$26.04	$25.78	1,639
2021-03-23	$26.22	$26.22	$25.97	$25.97	$25.70	7,754
2021-03-22	$26.27	$26.34	$26.23	$26.34	$26.07	20,626
2021-03-19	$26.37	$26.42	$26.33	$26.33	$26.06	9,452
2021-03-18	$26.56	$26.59	$26.42	$26.43	$26.16	11,631
2021-03-17	$26.37	$26.56	$26.36	$26.56	$26.29	26,342
2021-03-16	$26.35	$26.43	$26.35	$26.42	$26.15	12,745
2021-03-15	$26.32	$26.44	$26.30	$26.44	$26.17	18,938
2021-03-12	$26.32	$26.36	$26.27	$26.36	$26.09	16,437
2021-03-11	$26.26	$26.27	$26.19	$26.19	$25.92	24,472
2021-03-10	$26.38	$26.38	$26.07	$26.22	$25.96	18,685
2021-03-09	$26.10	$26.10	$25.91	$25.91	$25.65	885
2021-03-08	$25.93	$26.15	$25.93	$25.96	$25.69	5,945
2021-03-05	$25.89	$25.89	$25.33	$25.78	$25.51	9,099
2021-03-04	$25.61	$25.68	$25.22	$25.36	$25.10	9,590
2021-03-03	$25.55	$25.75	$25.51	$25.58	$25.32	39,557
2021-03-02	$25.68	$25.80	$25.68	$25.69	$25.43	3,937
2021-03-01	$25.59	$25.84	$25.57	$25.66	$25.40	37,456
2021-02-26	$25.48	$25.50	$25.35	$25.36	$25.10	10,537
2021-02-25	$26.00	$26.00	$25.60	$25.65	$25.39	5,257
2021-02-24	$25.95	$26.05	$25.95	$26.04	$25.77	4,438
2021-02-23	$25.72	$25.89	$25.72	$25.89	$25.62	13,508
2021-02-22	$25.56	$25.82	$25.54	$25.82	$25.56	5,199
2021-02-19	$25.49	$25.49	$25.41	$25.41	$25.15	3,774
2021-02-18	$25.49	$25.55	$25.47	$25.53	$25.27	62,156
2021-02-17	$25.64	$25.64	$25.62	$25.62	$25.35	5,495
2021-02-16	$25.84	$25.91	$25.81	$25.81	$25.55	1,291
2021-02-12	$25.87	$25.98	$25.87	$25.97	$25.70	7,059
2021-02-11	$26.33	$26.33	$25.88	$26.00	$25.73	1,222
2021-02-10	$26.45	$26.45	$25.91	$26.04	$25.77	876
2021-02-09	$26.01	$26.14	$25.95	$26.13	$25.86	3,419
2021-02-08	$26.60	$27.33	$25.97	$26.13	$25.86	1,355
2021-02-05	$26.21	$26.21	$25.84	$25.95	$25.68	5,953
2021-02-04	$25.69	$25.84	$25.69	$25.84	$25.58	1,238
2021-02-03	$25.87	$25.87	$25.50	$25.65	$25.39	4,112
2021-02-02	$25.74	$25.74	$25.47	$25.57	$25.30	3,222
2021-02-01	$25.34	$25.39	$25.34	$25.36	$25.10	660
2021-01-29	$25.92	$25.92	$25.24	$25.34	$25.08	11,285
2021-01-28	$25.47	$25.63	$25.44	$25.62	$25.36	5,460
2021-01-27	$25.41	$25.45	$25.28	$25.33	$25.07	1,917
2021-01-26	$25.81	$25.83	$25.74	$25.79	$25.53	6,243
2021-01-25	$25.59	$25.72	$25.51	$25.69	$25.43	7,708
2021-01-22	$25.67	$25.77	$25.67	$25.77	$25.51	1,384
2021-01-21	$25.87	$25.87	$25.75	$25.75	$25.49	18,340
2021-01-20	$26.00	$26.06	$25.89	$25.95	$25.68	57,923
2021-01-19	$25.81	$25.95	$25.81	$25.95	$25.68	6,721
2021-01-15	$25.79	$25.90	$25.79	$25.89	$25.63	1,058
2021-01-14	$25.98	$26.08	$25.98	$26.05	$25.78	28,400
2021-01-13	$25.87	$25.99	$25.87	$25.98	$25.71	22,649
2021-01-12	$25.92	$26.03	$25.90	$25.99	$25.73	660
2021-01-11	$25.88	$25.95	$25.88	$25.92	$25.66	1,518
2021-01-08	$26.01	$26.02	$25.98	$26.02	$25.75	724
2021-01-07	$26.02	$26.07	$25.98	$26.07	$25.80	6,591
2021-01-06	$25.69	$25.89	$25.69	$25.89	$25.63	139
2021-01-05	$25.36	$25.53	$25.32	$25.51	$25.25	2,393
2021-01-04	$25.61	$25.61	$25.30	$25.42	$25.16	6,920
2020-12-31	$25.46	$25.46	$25.44	$25.44	$25.18	145
2020-12-30	$25.44	$25.45	$25.42	$25.45	$25.19	3,275
2020-12-29	$25.48	$25.65	$25.47	$25.51	$25.16	16,388
2020-12-28	$25.05	$25.61	$25.05	$25.61	$25.26	4,292
2020-12-24	$25.36	$25.55	$25.36	$25.55	$25.20	2,578
2020-12-23	$25.29	$25.41	$25.27	$25.41	$25.06	3,676
2020-12-22	$24.97	$25.21	$24.97	$25.17	$24.82	3,232
2020-12-21	$25.13	$25.25	$25.13	$25.25	$24.90	5,100
2020-12-18	$25.43	$25.46	$25.33	$25.46	$25.11	29,643
2020-12-17	$25.36	$25.41	$25.36	$25.41	$25.06	2,562
2020-12-16	$25.25	$25.31	$25.22	$25.28	$24.93	19,409
2020-12-15	$25.06	$25.20	$25.06	$25.16	$24.82	1,792
2020-12-14	$25.25	$25.25	$25.01	$25.04	$24.70	2,970
2020-12-11	$25.19	$25.29	$25.19	$25.29	$24.94	4,868
2020-12-10	$25.26	$25.30	$25.26	$25.30	$24.95	476
2020-12-09	$25.33	$25.40	$25.28	$25.38	$25.03	3,863
2020-12-08	$25.33	$25.33	$25.28	$25.28	$24.93	4,803
2020-12-07	$24.46	$25.26	$24.46	$25.23	$24.88	1,614
2020-12-04	$25.32	$25.37	$25.32	$25.36	$25.02	309
2020-12-03	$25.02	$25.19	$24.98	$25.19	$24.85	21,435
2020-12-02	$25.52	$25.52	$24.98	$25.08	$24.74	6,442
2020-12-01	$25.05	$25.51	$25.04	$25.41	$25.07	3,560
2020-11-30	$24.80	$24.85	$24.74	$24.83	$24.49	4,975
2020-11-27	$24.84	$24.84	$24.84	$24.84	$24.50	6,002
2020-11-25	$24.88	$25.00	$24.85	$24.94	$24.59	6,002
2020-11-24	$24.79	$24.91	$24.79	$24.90	$24.56	4,755
2020-11-23	$24.60	$24.60	$24.56	$24.59	$24.25	980
2020-11-20	$24.61	$24.61	$24.52	$24.52	$24.19	1,274
2020-11-19	$24.53	$24.56	$24.43	$24.56	$24.22	17,728
2020-11-18	$24.92	$24.92	$24.68	$24.68	$24.34	1,657
2020-11-17	$24.50	$24.95	$24.50	$24.84	$24.50	4,176
2020-11-16	$25.31	$25.31	$24.85	$24.90	$24.56	2,593
2020-11-13	$24.51	$24.56	$24.50	$24.52	$24.18	9,978
2020-11-12	$24.36	$24.36	$24.15	$24.26	$23.92	3,529
2020-11-11	$24.13	$24.55	$24.13	$24.44	$24.10	6,591
2020-11-10	$24.58	$24.62	$24.58	$24.62	$24.28	13,144
2020-11-09	$24.67	$24.72	$24.52	$24.52	$24.19	3,755
2020-11-06	$23.86	$23.90	$23.80	$23.81	$23.49	5,593
2020-11-05	$23.91	$23.93	$23.89	$23.89	$23.56	1,342
2020-11-04	$23.79	$23.79	$23.49	$23.49	$23.17	3,328
2020-11-03	$23.64	$23.68	$23.55	$23.61	$23.29	12,660
2020-11-02	$23.24	$23.49	$23.24	$23.49	$23.17	1,817
2020-10-30	$22.97	$23.10	$22.97	$23.10	$22.78	1,337
2020-10-29	$23.00	$23.19	$23.00	$23.08	$22.76	7,337
2020-10-28	$22.91	$23.00	$22.91	$22.93	$22.62	5,140
2020-10-27	$23.48	$23.51	$23.38	$23.39	$23.07	2,289
2020-10-26	$23.63	$23.63	$23.47	$23.53	$23.20	8,063
2020-10-23	$23.85	$23.85	$23.77	$23.84	$23.52	6,277
2020-10-22	$23.78	$23.81	$23.78	$23.81	$23.48	11,794
2020-10-21	$23.71	$23.82	$23.71	$23.75	$23.42	1,171
2020-10-20	$23.71	$23.78	$23.69	$23.73	$23.41	1,107
2020-10-19	$23.83	$23.85	$23.57	$23.59	$23.26	5,425
2020-10-16	$23.89	$23.95	$23.89	$23.92	$23.59	10,729
2020-10-15	$23.70	$23.83	$23.70	$23.80	$23.48	1,596
2020-10-14	$23.88	$23.90	$23.81	$23.83	$23.50	9,961
2020-10-13	$23.87	$23.89	$23.83	$23.86	$23.53	5,688
2020-10-12	$24.03	$24.03	$24.03	$24.03	$23.70	1
2020-10-09	$23.78	$24.10	$23.78	$23.96	$23.63	9,133
2020-10-08	$23.76	$23.87	$23.76	$23.87	$23.54	12,030
2020-10-07	$23.47	$23.59	$23.46	$23.59	$23.27	6,048
2020-10-06	$23.57	$23.65	$23.46	$23.46	$23.14	14,339
2020-10-05	$23.57	$23.57	$23.54	$23.57	$23.24	19,049
2020-10-02	$22.93	$23.53	$22.93	$23.53	$23.21	10,983
2020-10-01	$23.36	$23.48	$23.31	$23.48	$23.16	18,553
2020-09-30	$23.42	$23.45	$23.31	$23.41	$23.09	6,261
2020-09-29	$23.42	$23.42	$23.21	$23.34	$23.02	26,146
2020-09-28	$23.45	$23.54	$23.45	$23.54	$23.22	14,113
2020-09-25	$22.92	$23.19	$22.90	$23.19	$22.87	3,370
2020-09-24	$23.05	$23.07	$22.93	$23.07	$22.75	8,712
2020-09-23	$23.16	$23.16	$22.92	$22.94	$22.63	11,839
2020-09-22	$22.94	$23.27	$22.94	$23.26	$22.94	13,129
2020-09-21	$23.05	$23.16	$23.00	$23.16	$22.85	6,931
2020-09-18	$23.78	$23.80	$23.63	$23.63	$23.30	3,806
2020-09-17	$23.84	$23.85	$23.74	$23.83	$23.51	6,019
2020-09-16	$24.09	$24.11	$23.95	$23.96	$23.63	10,600
2020-09-15	$24.08	$24.08	$23.92	$23.93	$23.60	5,367
2020-09-14	$24.04	$24.05	$23.85	$24.01	$23.68	4,529
2020-09-11	$23.75	$23.89	$23.75	$23.89	$23.56	1,345
2020-09-10	$23.88	$24.04	$23.70	$24.00	$23.67	33,113
2020-09-09	$23.86	$23.90	$23.81	$23.81	$23.49	11,634
2020-09-08	$23.59	$23.83	$23.57	$23.59	$23.27	25,404
2020-09-04	$23.68	$24.13	$23.68	$24.12	$23.79	11,861
2020-09-03	$23.86	$23.93	$23.74	$23.83	$23.51	9,763
2020-09-02	$23.88	$24.00	$23.88	$24.00	$23.67	7,876
2020-09-01	$22.71	$23.70	$22.71	$23.70	$23.37	5,699
2020-08-31	$23.75	$23.77	$23.70	$23.73	$23.40	3,054
2020-08-28	$23.57	$23.77	$23.55	$23.77	$23.44	3,193
2020-08-27	$23.76	$23.80	$23.72	$23.75	$23.43	5,199
2020-08-26	$23.50	$23.56	$23.50	$23.56	$23.24	1,069
2020-08-25	$23.55	$23.58	$23.43	$23.56	$23.24	9,885
2020-08-24	$23.51	$23.59	$23.51	$23.59	$23.27	1,009
2020-08-21	$22.91	$23.45	$22.91	$23.40	$23.08	738
2020-08-20	$23.44	$23.47	$23.42	$23.42	$23.10	2,524
2020-08-19	$23.64	$23.66	$23.49	$23.49	$23.17	4,370
2020-08-18	$23.61	$23.70	$23.61	$23.65	$23.33	4,597
2020-08-17	$23.58	$23.58	$23.51	$23.57	$23.25	2,469
2020-08-14	$23.52	$23.62	$23.52	$23.52	$23.20	3,286
2020-08-13	$23.53	$23.58	$23.43	$23.47	$23.15	4,253
2020-08-12	$23.59	$23.61	$23.54	$23.54	$23.22	2,757
2020-08-11	$23.63	$23.66	$23.53	$23.53	$23.20	20,718
2020-08-10	$23.54	$23.66	$23.50	$23.59	$23.27	52,758
2020-08-07	$21.23	$23.30	$21.23	$23.26	$22.94	2,745
2020-08-06	$23.37	$23.37	$23.31	$23.31	$22.99	428
2020-08-05	$23.40	$23.44	$23.39	$23.44	$23.12	8,461
2020-08-04	$23.19	$23.22	$23.19	$23.22	$22.90	4,289
2020-08-03	$23.19	$23.22	$23.19	$23.22	$22.90	120
2020-07-31	$23.15	$23.18	$23.12	$23.18	$22.86	995
2020-07-30	$23.10	$23.24	$23.10	$23.22	$22.90	6,181
2020-07-29	$23.30	$23.47	$23.30	$23.40	$23.08	26,664
2020-07-28	$23.30	$23.31	$23.23	$23.23	$22.91	6,776
2020-07-27	$23.18	$23.24	$23.18	$23.24	$22.92	2,907
2020-07-24	$23.10	$23.13	$23.03	$23.13	$22.82	5,191
2020-07-23	$23.23	$23.23	$23.11	$23.11	$22.79	1,350
2020-07-22	$23.07	$23.13	$23.05	$23.13	$22.81	4,968
2020-07-21	$23.05	$23.10	$22.88	$22.94	$22.62	15,627
2020-07-20	$22.76	$22.80	$22.60	$22.69	$22.38	12,028
2020-07-17	$22.87	$22.87	$22.80	$22.85	$22.54	3,097
2020-07-16	$22.69	$22.71	$22.69	$22.71	$22.40	805
2020-07-15	$22.77	$22.77	$22.71	$22.77	$22.46	4,216
2020-07-14	$22.30	$22.49	$22.25	$22.49	$22.18	3,454
2020-07-13	$22.20	$22.40	$22.20	$22.21	$21.90	6,200
2020-07-10	$22.10	$22.17	$22.07	$22.17	$21.86	5,500
2020-07-09	$22.09	$22.09	$22.09	$22.09	$21.78	157
2020-07-08	$22.38	$22.38	$22.28	$22.32	$22.02	1,101
2020-07-07	$22.30	$22.33	$22.26	$22.26	$21.96	1,031
2020-07-06	$22.56	$22.56	$22.45	$22.45	$22.14	350
2020-07-02	$22.45	$22.52	$22.30	$22.32	$22.02	6,837
2020-07-01	$22.33	$22.34	$22.26	$22.29	$21.98	3,144
2020-06-30	$22.30	$22.30	$22.30	$22.30	$21.99	600
2020-06-29	$24.08	$24.08	$22.01	$22.07	$21.77	5,131
2020-06-26	$21.97	$21.97	$21.97	$21.97	$21.61	84
2020-06-25	$22.01	$22.19	$21.97	$22.19	$21.82	5,512
2020-06-24	$22.19	$22.19	$22.01	$22.09	$21.72	2,140
2020-06-23	$22.47	$22.50	$22.42	$22.44	$22.07	2,429
2020-06-22	$22.40	$22.43	$22.37	$22.37	$22.00	4,145
2020-06-19	$22.49	$22.49	$22.36	$22.36	$21.99	13,505
2020-06-18	$22.33	$22.42	$22.33	$22.38	$22.01	6,961
2020-06-17	$22.49	$22.50	$22.38	$22.40	$22.03	1,586
2020-06-16	$22.46	$22.55	$22.41	$22.42	$22.05	15,189
2020-06-15	$22.00	$22.28	$22.00	$22.28	$21.92	2,251
2020-06-12	$22.08	$22.20	$22.08	$22.20	$21.84	311
2020-06-11	$22.14	$22.14	$21.89	$22.00	$21.64	3,005
2020-06-10	$23.00	$23.02	$22.99	$22.99	$22.61	762
2020-06-09	$23.16	$23.20	$23.16	$23.17	$22.78	1,195
2020-06-08	$23.44	$23.44	$21.10	$23.36	$22.98	1,535
2020-06-05	$23.17	$23.29	$23.17	$23.23	$22.85	592
2020-06-04	$22.83	$22.83	$22.83	$22.83	$22.46	1,512
2020-06-03	$22.78	$22.82	$22.72	$22.78	$22.40	3,037
2020-06-02	$22.55	$22.65	$22.51	$22.62	$22.24	21,101
2020-06-01	$22.44	$22.46	$22.44	$22.46	$22.09	700
2020-05-29	$22.35	$22.44	$22.27	$22.44	$22.07	5,828
2020-05-28	$22.52	$22.58	$22.45	$22.47	$22.10	2,544
2020-05-27	$22.39	$22.39	$22.19	$22.39	$22.02	16,196
2020-05-26	$22.21	$22.32	$22.20	$22.31	$21.94	18,106
2020-05-22	$21.79	$21.93	$21.79	$21.92	$21.56	14,283
2020-05-21	$21.98	$22.01	$21.90	$21.94	$21.58	67,683
2020-05-20	$22.13	$22.29	$22.05	$22.08	$21.72	26,872
2020-05-19	$21.91	$21.94	$21.90	$21.93	$21.57	18,478
2020-05-18	$22.03	$22.10	$21.92	$22.10	$21.73	11,004
2020-05-15	$21.40	$21.50	$21.38	$21.50	$21.15	13,678
2020-05-14	$21.01	$21.42	$20.96	$21.41	$21.06	32,381
2020-05-13	$21.50	$21.50	$21.16	$21.22	$20.87	2,361
2020-05-12	$21.80	$21.80	$21.54	$21.54	$21.19	6,564
2020-05-11	$21.75	$21.87	$21.75	$21.87	$21.51	352
2020-05-08	$21.99	$22.03	$21.99	$22.03	$21.67	258
2020-05-07	$21.82	$21.87	$21.75	$21.75	$21.39	775
2020-05-06	$21.60	$21.68	$21.52	$21.52	$21.17	4,869
2020-05-05	$21.91	$21.95	$21.79	$21.79	$21.43	7,476
2020-05-04	$21.48	$21.60	$21.43	$21.60	$21.24	1,115
2020-05-01	$21.59	$21.59	$21.42	$21.46	$21.11	1,305
2020-04-30	$22.07	$22.07	$21.93	$21.96	$21.60	853
2020-04-29	$22.37	$22.47	$21.54	$22.46	$22.09	12,539
2020-04-28	$22.03	$22.17	$22.03	$22.06	$21.70	2,354
2020-04-27	$21.79	$22.02	$21.79	$21.99	$21.63	5,228
2020-04-24	$21.67	$21.71	$21.57	$21.71	$21.36	3,777
2020-04-23	$21.61	$21.72	$21.50	$21.50	$21.15	6,105
2020-04-22	$21.36	$21.45	$21.32	$21.41	$21.06	8,714
2020-04-21	$21.19	$21.19	$20.98	$21.01	$20.66	13,177
2020-04-20	$21.61	$21.67	$21.46	$21.46	$21.11	75,038
2020-04-17	$21.55	$21.77	$21.54	$21.77	$21.41	2,594
2020-04-16	$20.99	$21.21	$20.99	$21.21	$20.86	12,838
2020-04-15	$21.34	$21.35	$19.98	$21.14	$20.79	41,245
2020-04-14	$21.87	$21.87	$21.40	$21.72	$21.36	19,171
2020-04-13	$22.20	$22.20	$21.28	$21.45	$21.10	7,865
2020-04-09	$21.66	$21.75	$21.57	$21.73	$21.37	17,272
2020-04-08	$20.92	$21.24	$20.80	$21.19	$20.84	12,675
2020-04-07	$21.03	$21.06	$20.57	$20.73	$20.39	4,672
2020-04-06	$20.59	$20.69	$20.51	$20.69	$20.35	2,766
2020-04-03	$19.83	$19.89	$19.79	$19.82	$19.49	6,378
2020-04-02	$20.00	$20.13	$19.80	$19.93	$19.60	18,222
2020-04-01	$19.64	$19.74	$19.64	$19.71	$19.38	870
2020-03-31	$20.40	$20.47	$20.20	$20.21	$19.88	117,966
2020-03-30	$20.25	$20.61	$20.16	$20.48	$20.14	60,681
2020-03-27	$19.84	$20.26	$19.84	$20.00	$19.67	5,375
2020-03-26	$20.29	$20.60	$20.29	$20.55	$20.21	7,374
2020-03-25	$19.56	$20.42	$19.54	$19.88	$19.55	10,833
2020-03-24	$19.96	$19.96	$19.06	$19.56	$19.24	11,870
2020-03-23	$18.64	$18.64	$18.01	$18.16	$17.86	4,689
2020-03-20	$19.44	$19.66	$18.66	$18.66	$18.35	10,977
2020-03-19	$19.30	$19.47	$19.06	$19.47	$19.15	2,975
2020-03-18	$19.21	$19.32	$18.74	$19.05	$18.74	12,550
2020-03-17	$19.48	$20.40	$19.14	$20.08	$19.75	6,370
2020-03-16	$19.96	$20.76	$19.32	$19.32	$19.00	14,195
2020-03-13	$20.19	$20.86	$19.79	$20.86	$20.52	197,216
2020-03-12	$21.83	$21.83	$20.00	$20.15	$19.82	7,977
2020-03-11	$21.57	$21.83	$21.43	$21.83	$21.47	22,996
2020-03-10	$22.25	$22.25	$21.55	$21.81	$21.45	21,896
2020-03-09	$23.11	$23.11	$21.68	$21.68	$21.32	2,359
2020-03-06	$23.02	$23.21	$22.82	$23.11	$22.73	114,775
2020-03-05	$23.46	$23.50	$23.20	$23.30	$22.92	111,511
2020-03-04	$23.40	$23.74	$23.40	$23.74	$23.35	14,782
2020-03-03	$23.56	$23.56	$23.20	$23.24	$22.86	3,704
2020-03-02	$23.14	$23.44	$23.12	$23.44	$23.05	1,808
2020-02-28	$22.48	$22.81	$22.48	$22.81	$22.44	3,473
2020-02-27	$23.55	$23.68	$23.23	$23.23	$22.84	6,978
2020-02-26	$24.18	$24.18	$23.91	$23.91	$23.52	409
2020-02-25	$24.59	$24.59	$24.08	$24.08	$23.68	3,731
2020-02-24	$24.70	$24.72	$24.63	$24.63	$24.23	4,434
2020-02-21	$25.06	$25.12	$25.04	$25.09	$24.68	2,901
2020-02-20	$25.12	$25.19	$25.06	$25.13	$24.72	41,268
2020-02-19	$25.20	$25.20	$25.09	$25.09	$24.68	2,600
2020-02-18	$24.88	$24.99	$24.87	$24.99	$24.58	5,552
2020-02-14	$24.94	$24.96	$24.94	$24.96	$24.55	404
2020-02-13	$25.10	$25.13	$25.09	$25.09	$24.68	5,323
2020-02-12	$25.15	$25.15	$25.15	$25.15	$24.73	2,460
2020-02-11	$25.16	$25.18	$25.15	$25.17	$24.75	4,499
2020-02-10	$25.21	$25.21	$25.06	$25.06	$24.65	2,488
2020-02-07	$25.00	$25.03	$24.92	$24.97	$24.56	176,092
2020-02-06	$25.12	$25.14	$25.07	$25.07	$24.66	5,407
2020-02-05	$24.99	$25.02	$24.98	$24.99	$24.58	9,268
2020-02-04	$24.79	$24.79	$24.73	$24.73	$24.32	176,579
2020-02-03	$24.63	$24.65	$24.58	$24.59	$24.19	24,426
2020-01-31	$24.60	$24.60	$24.49	$24.51	$24.11	15,873
2020-01-30	$24.57	$24.74	$24.57	$24.74	$24.33	2,888
2020-01-29	$24.73	$24.75	$24.68	$24.68	$24.27	19,786
2020-01-28	$24.70	$24.80	$24.65	$24.70	$24.29	55,522
2020-01-27	$24.62	$24.65	$24.60	$24.60	$24.19	24,276
2020-01-24	$24.94	$24.94	$24.81	$24.86	$24.45	27,048
2020-01-23	$24.92	$25.02	$24.88	$25.00	$24.58	39,525
2020-01-22	$25.07	$28.20	$24.94	$24.98	$24.57	149,292

Absolute Core Strategy ETF (ABEQ) News Headlines

Recent Absolute Core Strategy ETF (ABEQ) News

Similar Companies to Absolute Core Strategy ETF (ABEQ) 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	--	--	--

Absolute Core Strategy ETF (ABEQ) Exchange: NYSE ARCA