PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS) Stock

Data as of April 19, 2024

$44.81 ($-0.13) -0.29%

PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF - Daily Information

Click for more stock information on PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF.

Daily Information	Data
Date	April 19, 2024
Open	$44.79
Previous Close	$44.81
High	$44.94
Low	$44.69
Adjusted Open	$44.79
Previous Adjusted Close	$44.81
Adjusted High	$44.94
Adjusted Low	$44.69

About PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)

PIMCO Equitiy Series RAFI Dynamic Multi-Factor U.S. Equity

Invest in PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)

Diversify your asset portfolio by buying gold.

Investing built for a better future.

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

Historical Stock Data for PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$44.79	$44.94	$44.69	$44.81	$44.81	24,888
2024-04-15	$45.70	$45.70	$44.76	$44.94	$44.94	4,018
2024-04-12	$45.55	$45.55	$45.14	$45.29	$45.29	2,701
2024-04-11	$46.06	$46.06	$46.06	$46.06	$46.06	1,406
2024-04-10	$45.80	$45.88	$45.76	$45.88	$45.88	724
2024-04-09	$46.11	$46.33	$46.11	$46.33	$46.33	919
2024-04-08	$46.48	$46.61	$46.36	$46.42	$46.42	37,375
2024-04-05	$46.14	$46.50	$46.14	$46.50	$46.50	3,739
2024-04-04	$46.93	$46.93	$46.06	$46.08	$46.08	9,468
2024-04-03	$46.43	$46.69	$46.43	$46.61	$46.61	2,011
2024-04-02	$46.49	$46.50	$46.27	$46.50	$46.50	8,941
2024-04-01	$47.04	$47.04	$46.77	$46.86	$46.86	26,306
2024-03-28	$46.96	$47.18	$46.96	$47.18	$47.18	7,863
2024-03-27	$46.57	$47.01	$46.57	$47.01	$47.01	3,591
2024-03-26	$46.70	$46.74	$46.64	$46.66	$46.66	2,400
2024-03-25	$46.80	$46.80	$46.58	$46.58	$46.58	2,050
2024-03-22	$47.04	$47.04	$46.72	$46.76	$46.76	9,066
2024-03-21	$46.98	$47.03	$46.93	$46.94	$46.94	9,287
2024-03-20	$46.13	$46.68	$46.05	$46.68	$46.68	4,028
2024-03-19	$45.86	$46.15	$45.86	$46.15	$46.15	2,049
2024-03-18	$46.00	$46.00	$45.90	$45.90	$45.90	497
2024-03-15	$45.63	$45.73	$45.63	$45.70	$45.70	1,766
2024-03-14	$46.31	$46.31	$45.75	$45.83	$45.83	820
2024-03-13	$46.24	$46.35	$46.16	$46.19	$46.19	13,406
2024-03-12	$46.03	$46.22	$45.92	$46.22	$46.22	5,772
2024-03-11	$45.45	$45.66	$45.45	$45.66	$45.66	2,764
2024-03-08	$45.97	$45.99	$45.74	$45.89	$45.89	11,539
2024-03-07	$46.04	$46.15	$45.95	$46.15	$46.15	3,429
2024-03-06	$45.71	$45.86	$45.59	$45.71	$45.71	4,336
2024-03-05	$45.51	$45.52	$45.25	$45.49	$45.49	2,699
2024-03-04	$45.70	$45.81	$45.69	$45.69	$45.69	12,418
2024-03-01	$45.32	$45.71	$45.32	$45.56	$45.56	28,893
2024-02-29	$45.11	$45.23	$45.10	$45.23	$45.23	3,430
2024-02-28	$44.98	$45.02	$44.92	$44.98	$44.98	9,860
2024-02-27	$44.91	$45.04	$44.90	$45.04	$45.04	2,259
2024-02-26	$45.06	$45.08	$44.96	$44.99	$44.99	5,232
2024-02-23	$45.09	$45.09	$45.01	$45.04	$45.04	1,114
2024-02-22	$44.75	$44.91	$44.75	$44.91	$44.91	552
2024-02-21	$43.94	$44.15	$43.83	$44.15	$44.15	4,594
2024-02-20	$43.94	$44.03	$43.94	$44.03	$44.03	1,329
2024-02-16	$44.66	$44.66	$44.34	$44.34	$44.34	2,357
2024-02-15	$44.39	$44.61	$44.39	$44.57	$44.57	4,317
2024-02-14	$44.02	$44.12	$44.02	$44.12	$44.12	638
2024-02-13	$43.58	$43.76	$43.40	$43.67	$43.67	5,179
2024-02-12	$44.15	$44.48	$44.15	$44.34	$44.34	7,733
2024-02-09	$44.03	$44.28	$44.03	$44.28	$44.28	3,503
2024-02-08	$43.87	$44.01	$43.84	$44.00	$44.00	11,125
2024-02-07	$43.82	$43.99	$43.82	$43.97	$43.97	2,357
2024-02-06	$43.67	$43.70	$43.56	$43.70	$43.70	8,679
2024-02-05	$43.63	$43.67	$43.62	$43.62	$43.62	1,464
2024-02-02	$43.40	$43.82	$43.39	$43.71	$43.71	18,756
2024-02-01	$42.98	$43.47	$42.98	$43.47	$43.47	29,279
2024-01-31	$43.15	$43.27	$42.74	$42.74	$42.74	3,216
2024-01-30	$43.23	$43.40	$43.23	$43.37	$43.37	2,199
2024-01-29	$42.99	$43.25	$42.99	$43.23	$43.23	2,467
2024-01-26	$43.20	$43.20	$42.89	$43.12	$43.12	21,919
2024-01-25	$42.85	$42.98	$42.85	$42.98	$42.98	1,983
2024-01-24	$42.86	$42.86	$42.63	$42.63	$42.63	2,832
2024-01-23	$42.64	$42.71	$42.64	$42.71	$42.71	1,259
2024-01-22	$42.71	$42.71	$42.60	$42.60	$42.60	2,127
2024-01-19	$42.21	$42.50	$42.12	$42.39	$42.39	4,232
2024-01-18	$41.72	$41.96	$41.66	$41.91	$41.91	10,675
2024-01-17	$41.49	$41.62	$41.49	$41.59	$41.59	5,829
2024-01-16	$41.73	$42.01	$41.69	$41.80	$41.80	12,236
2024-01-12	$42.18	$42.18	$42.01	$42.06	$42.06	811
2024-01-11	$41.64	$41.98	$41.64	$41.98	$41.98	1,178
2024-01-10	$41.88	$41.94	$41.82	$41.94	$41.94	2,208
2024-01-09	$41.78	$41.80	$41.78	$41.80	$41.80	2,931
2024-01-08	$41.35	$42.05	$41.35	$42.05	$42.05	3,980
2024-01-05	$41.36	$41.45	$41.34	$41.45	$41.45	2,714
2024-01-04	$41.25	$41.49	$41.25	$41.44	$41.44	8,036
2024-01-03	$41.50	$41.65	$41.41	$41.41	$41.41	7,181
2024-01-02	$41.55	$41.89	$41.55	$41.76	$41.76	13,752
2023-12-29	$41.92	$42.06	$41.80	$41.88	$41.88	12,455
2023-12-28	$42.00	$42.09	$42.00	$42.05	$42.05	13,620
2023-12-27	$42.06	$42.20	$42.06	$42.20	$42.00	4,750
2023-12-26	$41.89	$42.22	$41.89	$42.17	$41.97	3,539
2023-12-22	$42.07	$42.10	$41.94	$41.95	$41.95	5,320
2023-12-21	$41.55	$41.85	$41.55	$41.85	$41.85	5,138
2023-12-20	$42.06	$42.06	$41.46	$41.46	$41.46	4,001
2023-12-19	$41.69	$42.02	$41.69	$42.02	$42.02	6,339
2023-12-18	$41.53	$41.76	$41.53	$41.73	$41.73	2,880
2023-12-15	$41.52	$41.67	$41.43	$41.52	$41.52	18,691
2023-12-14	$41.46	$41.70	$41.46	$41.70	$41.70	4,120
2023-12-13	$40.76	$41.34	$40.69	$41.31	$41.31	4,634
2023-12-12	$40.62	$40.73	$40.58	$40.58	$40.58	3,934
2023-12-11	$40.45	$40.65	$40.45	$40.64	$40.64	5,390
2023-12-08	$40.06	$40.34	$40.06	$40.34	$40.34	1,203
2023-12-07	$40.13	$40.19	$40.10	$40.16	$40.16	5,841
2023-12-06	$40.19	$40.20	$39.92	$39.93	$39.93	2,390
2023-12-05	$40.05	$40.15	$40.02	$40.08	$40.08	6,238
2023-12-04	$39.88	$40.31	$39.88	$40.29	$40.29	5,221
2023-12-01	$39.90	$40.30	$39.90	$40.30	$40.30	3,260
2023-11-30	$39.47	$39.82	$39.47	$39.82	$39.82	48,332
2023-11-29	$39.71	$39.71	$39.50	$39.54	$39.54	2,120
2023-11-28	$39.37	$39.60	$39.37	$39.49	$39.49	1,455
2023-11-27	$39.51	$39.56	$39.50	$39.54	$39.54	1,626
2023-11-24	$39.57	$39.57	$39.57	$39.57	$39.57	641
2023-11-22	$39.48	$39.62	$39.44	$39.62	$39.62	7,710
2023-11-21	$39.38	$39.40	$39.33	$39.40	$39.40	1,648
2023-11-20	$39.30	$39.58	$39.30	$39.54	$39.54	4,421
2023-11-17	$39.24	$39.29	$39.21	$39.29	$39.29	3,388
2023-11-16	$39.26	$39.26	$38.77	$39.04	$39.04	8,844
2023-11-15	$39.34	$39.34	$39.26	$39.30	$39.30	1,220
2023-11-14	$38.89	$39.20	$38.89	$39.17	$39.17	416
2023-11-13	$38.18	$38.39	$38.18	$38.38	$38.38	5,384
2023-11-10	$38.00	$38.37	$38.00	$38.37	$38.37	5,538
2023-11-09	$38.12	$38.19	$37.85	$37.88	$37.88	9,217
2023-11-08	$38.25	$38.25	$38.00	$38.20	$38.20	7,711
2023-11-07	$38.22	$38.30	$38.20	$38.30	$38.30	3,550
2023-11-06	$38.26	$38.30	$38.12	$38.30	$38.30	8,610
2023-11-03	$38.37	$38.38	$38.29	$38.29	$38.29	560
2023-11-02	$37.47	$37.91	$37.47	$37.87	$37.87	2,382
2023-11-01	$37.11	$37.24	$37.04	$37.19	$37.19	11,183
2023-10-31	$36.62	$36.96	$36.62	$36.96	$36.96	2,556
2023-10-30	$36.56	$36.79	$36.44	$36.74	$36.74	28,266
2023-10-27	$36.57	$36.62	$36.29	$36.29	$36.29	2,436
2023-10-26	$36.79	$36.85	$36.78	$36.78	$36.78	1,094
2023-10-25	$37.23	$37.23	$36.89	$36.89	$36.89	2,803
2023-10-24	$37.27	$37.29	$37.19	$37.29	$37.29	1,634
2023-10-23	$37.29	$37.29	$37.00	$37.06	$37.06	1,027
2023-10-20	$37.58	$37.58	$37.29	$37.29	$37.29	1,023
2023-10-19	$37.72	$37.72	$37.59	$37.62	$37.62	5,739
2023-10-18	$38.01	$38.02	$38.01	$38.02	$38.02	568
2023-10-17	$38.01	$38.60	$38.01	$38.48	$38.48	3,318
2023-10-16	$38.38	$38.38	$38.28	$38.34	$38.34	4,621
2023-10-13	$38.22	$38.22	$37.89	$37.91	$37.91	4,606
2023-10-12	$37.97	$38.08	$37.97	$38.07	$38.07	25,073
2023-10-11	$38.31	$38.40	$38.27	$38.40	$38.40	2,096
2023-10-10	$38.13	$38.53	$38.13	$38.24	$38.24	7,229
2023-10-09	$37.66	$37.97	$37.65	$37.96	$37.96	6,999
2023-10-06	$37.21	$37.77	$37.21	$37.65	$37.65	3,345
2023-10-05	$37.43	$37.51	$37.32	$37.44	$37.44	4,276
2023-10-04	$37.35	$37.53	$37.17	$37.53	$37.53	2,413
2023-10-03	$37.61	$37.70	$37.29	$37.39	$37.39	19,761
2023-10-02	$37.98	$38.02	$37.74	$37.91	$37.91	21,592
2023-09-29	$38.66	$38.66	$38.29	$38.35	$38.14	3,796
2023-09-28	$38.45	$38.62	$38.45	$38.57	$38.35	5,765
2023-09-27	$38.33	$38.33	$37.42	$38.27	$38.06	40,403
2023-09-26	$38.29	$38.29	$38.18	$38.21	$38.00	1,279
2023-09-25	$38.50	$38.70	$38.50	$38.69	$38.48	1,584
2023-09-22	$38.67	$38.70	$38.64	$38.66	$38.66	5,214
2023-09-21	$38.87	$38.87	$38.68	$38.68	$38.68	2,323
2023-09-20	$39.69	$39.69	$39.27	$39.27	$39.27	2,538
2023-09-19	$39.52	$39.52	$39.30	$39.41	$39.41	1,288
2023-09-18	$39.52	$39.52	$39.45	$39.45	$39.45	1,924
2023-09-15	$40.18	$40.18	$39.43	$39.43	$39.43	1,718
2023-09-14	$39.71	$39.83	$39.71	$39.81	$39.81	1,791
2023-09-13	$39.45	$39.50	$39.32	$39.40	$39.40	6,607
2023-09-12	$39.49	$39.60	$39.44	$39.50	$39.50	1,983
2023-09-11	$39.51	$39.54	$39.47	$39.54	$39.54	1,184
2023-09-08	$39.48	$39.50	$39.41	$39.48	$39.48	4,553
2023-09-07	$39.46	$39.46	$39.23	$39.39	$39.39	2,886
2023-09-06	$39.41	$39.54	$39.38	$39.54	$39.54	2,381
2023-09-05	$39.84	$39.84	$39.64	$39.64	$39.64	7,094
2023-09-01	$40.02	$40.11	$39.96	$40.11	$40.11	8,587
2023-08-31	$40.04	$40.04	$39.90	$39.93	$39.93	7,580
2023-08-30	$39.99	$39.99	$39.88	$39.91	$39.91	5,595
2023-08-29	$39.33	$39.91	$39.33	$39.90	$39.90	23,075
2023-08-28	$39.34	$39.38	$39.34	$39.38	$39.38	958
2023-08-25	$39.08	$39.21	$39.06	$39.12	$39.12	1,351
2023-08-24	$39.05	$39.08	$38.93	$38.93	$38.93	967
2023-08-23	$39.21	$39.28	$39.18	$39.24	$39.24	2,198
2023-08-22	$39.09	$39.10	$39.03	$39.03	$39.03	1,795
2023-08-21	$39.14	$39.19	$38.97	$39.18	$39.18	6,700
2023-08-18	$38.96	$39.11	$38.96	$39.11	$39.11	2,953
2023-08-17	$39.37	$39.37	$38.96	$39.01	$39.01	1,049
2023-08-16	$39.63	$39.63	$39.29	$39.29	$39.29	1,594
2023-08-15	$39.62	$39.63	$39.51	$39.55	$39.55	3,568
2023-08-14	$39.83	$39.97	$39.83	$39.97	$39.97	338
2023-08-11	$39.90	$39.97	$39.89	$39.97	$39.97	1,194
2023-08-10	$40.13	$40.13	$39.87	$39.92	$39.92	7,555
2023-08-09	$39.97	$39.97	$39.96	$39.96	$39.96	237
2023-08-08	$39.80	$40.12	$39.79	$40.12	$40.12	3,149
2023-08-07	$40.04	$40.09	$40.04	$40.06	$40.06	6,181
2023-08-04	$40.17	$40.19	$39.74	$39.82	$39.82	8,187
2023-08-03	$39.86	$40.06	$39.86	$39.96	$39.96	1,128
2023-08-02	$40.10	$40.13	$39.99	$40.13	$40.13	2,110
2023-08-01	$40.38	$40.40	$40.33	$40.40	$40.40	19,657
2023-07-31	$40.43	$40.45	$40.33	$40.37	$40.37	7,365
2023-07-28	$40.38	$40.38	$40.27	$40.31	$40.31	8,499
2023-07-27	$40.42	$40.50	$40.11	$40.11	$40.11	2,403
2023-07-26	$40.30	$40.30	$40.23	$40.29	$40.29	3,928
2023-07-25	$40.11	$40.48	$40.11	$40.28	$40.28	19,313
2023-07-24	$40.18	$40.32	$40.18	$40.32	$40.32	1,985
2023-07-21	$40.10	$40.17	$40.02	$40.15	$40.15	1,706
2023-07-20	$40.12	$40.12	$40.06	$40.07	$40.07	995
2023-07-19	$39.94	$40.14	$39.94	$40.13	$40.13	5,470
2023-07-18	$39.85	$39.96	$39.85	$39.96	$39.96	9,526
2023-07-17	$39.65	$39.69	$39.64	$39.69	$39.69	5,079
2023-07-14	$39.54	$39.54	$39.45	$39.45	$39.45	2,878
2023-07-13	$39.77	$39.85	$39.76	$39.85	$39.85	1,682
2023-07-12	$39.65	$39.65	$39.59	$39.59	$39.59	431
2023-07-11	$39.19	$39.42	$39.19	$39.42	$39.42	3,027
2023-07-10	$38.95	$39.10	$38.95	$39.02	$39.02	2,601
2023-07-07	$38.92	$39.10	$38.75	$38.75	$38.75	4,485
2023-07-06	$38.67	$38.82	$38.56	$38.82	$38.82	4,659
2023-07-05	$39.03	$39.30	$39.03	$39.15	$39.15	38,633
2023-07-03	$39.26	$39.26	$39.24	$39.24	$39.24	613
2023-06-30	$39.25	$39.48	$39.25	$39.47	$39.47	3,718
2023-06-29	$38.92	$38.99	$38.81	$38.99	$38.99	14,633
2023-06-28	$38.61	$38.73	$38.55	$38.73	$38.73	4,616
2023-06-27	$38.49	$38.87	$38.49	$38.87	$38.87	11,027
2023-06-26	$38.45	$38.50	$38.35	$38.39	$38.39	7,566
2023-06-23	$38.39	$38.40	$38.24	$38.35	$38.35	2,170
2023-06-22	$38.50	$38.58	$38.50	$38.57	$38.57	1,847
2023-06-21	$38.65	$38.65	$38.63	$38.63	$38.63	3,372
2023-06-20	$38.78	$38.78	$38.58	$38.60	$38.60	9,160
2023-06-16	$39.02	$39.02	$38.93	$38.93	$38.93	4,257
2023-06-15	$38.87	$39.06	$38.81	$38.96	$38.96	2,751
2023-06-14	$38.70	$38.79	$38.46	$38.51	$38.51	8,135
2023-06-13	$38.66	$38.77	$38.62	$38.62	$38.62	23,775
2023-06-12	$38.26	$38.42	$38.26	$38.42	$38.42	2,378
2023-06-09	$38.23	$38.28	$38.23	$38.27	$38.27	29,903
2023-06-08	$38.23	$38.38	$38.23	$38.38	$38.38	12,045
2023-06-07	$37.78	$38.21	$37.78	$38.17	$38.17	4,814
2023-06-06	$37.49	$37.94	$37.49	$37.94	$37.94	4,149
2023-06-05	$37.66	$37.81	$37.58	$37.59	$37.59	5,597
2023-06-02	$37.72	$37.82	$37.72	$37.76	$37.76	4,981
2023-06-01	$36.89	$37.11	$36.69	$37.10	$37.10	43,265
2023-05-31	$36.62	$36.84	$36.62	$36.71	$36.71	6,523
2023-05-30	$37.06	$37.12	$36.93	$37.12	$37.12	5,471
2023-05-26	$37.10	$37.23	$37.10	$37.20	$37.20	1,578
2023-05-25	$36.88	$37.03	$36.88	$37.02	$37.02	10,196
2023-05-24	$37.12	$37.18	$37.08	$37.10	$37.10	3,388
2023-05-23	$37.44	$37.44	$37.39	$37.39	$37.39	1,121
2023-05-22	$37.72	$37.72	$37.59	$37.61	$37.61	9,536
2023-05-19	$37.85	$37.85	$37.56	$37.58	$37.58	2,610
2023-05-18	$37.44	$37.82	$37.38	$37.82	$37.82	9,111
2023-05-17	$37.33	$37.62	$37.29	$37.50	$37.50	18,556
2023-05-16	$37.27	$37.27	$37.12	$37.12	$37.12	10,224
2023-05-15	$37.37	$37.57	$37.37	$37.56	$37.56	13,680
2023-05-12	$37.53	$37.53	$37.25	$37.34	$37.34	2,411
2023-05-11	$37.41	$37.53	$37.24	$37.53	$37.53	5,807
2023-05-10	$37.86	$37.86	$37.34	$37.42	$37.42	8,261
2023-05-09	$37.54	$37.69	$37.36	$37.49	$37.49	12,535
2023-05-08	$37.67	$37.67	$37.60	$37.67	$37.67	1,710
2023-05-05	$37.34	$37.75	$37.34	$37.62	$37.62	30,179
2023-05-04	$37.11	$37.11	$36.86	$37.10	$37.10	2,404
2023-05-03	$37.75	$37.82	$37.45	$37.46	$37.46	14,666
2023-05-02	$38.14	$38.14	$37.36	$37.69	$37.69	13,043
2023-05-01	$38.21	$38.43	$38.21	$38.43	$38.43	98,320
2023-04-28	$38.04	$38.38	$38.04	$38.38	$38.38	2,418
2023-04-27	$37.59	$37.97	$37.52	$37.96	$37.96	20,422
2023-04-26	$37.71	$37.75	$37.39	$37.44	$37.44	5,472
2023-04-25	$38.30	$38.30	$37.91	$38.03	$38.03	8,285
2023-04-24	$38.26	$38.55	$38.26	$38.55	$38.55	10,791
2023-04-21	$38.26	$38.27	$38.21	$38.27	$38.27	8,598
2023-04-20	$38.28	$38.40	$38.16	$38.25	$38.25	3,091
2023-04-19	$38.48	$38.63	$38.44	$38.63	$38.63	10,668
2023-04-18	$38.62	$38.67	$38.51	$38.60	$38.60	8,002
2023-04-17	$38.49	$38.68	$38.37	$38.68	$38.68	7,562
2023-04-14	$38.43	$38.48	$38.30	$38.48	$38.48	11,681
2023-04-13	$38.24	$38.62	$38.24	$38.59	$38.59	1,918
2023-04-12	$38.34	$38.55	$38.32	$38.36	$38.36	2,823
2023-04-11	$38.34	$38.61	$38.34	$38.49	$38.49	11,518
2023-04-10	$37.93	$38.27	$37.93	$38.26	$38.26	14,831
2023-04-06	$38.16	$38.16	$38.01	$38.01	$38.01	10,715
2023-04-05	$38.07	$38.16	$37.99	$38.16	$38.16	9,792
2023-04-04	$38.33	$38.33	$37.91	$37.95	$37.95	6,924
2023-04-03	$38.16	$38.51	$38.16	$38.51	$38.51	7,712
2023-03-31	$38.10	$38.28	$38.06	$38.28	$38.07	16,613
2023-03-30	$37.87	$37.94	$37.80	$37.84	$37.64	2,884
2023-03-29	$37.54	$37.65	$37.43	$37.60	$37.40	23,779
2023-03-28	$37.09	$37.33	$37.09	$37.22	$37.02	10,937
2023-03-27	$37.04	$37.25	$37.01	$37.17	$36.97	4,090
2023-03-24	$36.31	$36.82	$36.21	$36.77	$36.77	8,295
2023-03-23	$37.08	$37.08	$36.37	$36.59	$36.59	21,994
2023-03-22	$37.27	$37.34	$36.76	$36.76	$36.76	30,674
2023-03-21	$37.42	$37.45	$37.21	$37.38	$37.38	16,348
2023-03-20	$36.97	$37.03	$36.78	$36.93	$36.93	4,952
2023-03-17	$36.35	$36.40	$36.35	$36.40	$36.40	546
2023-03-16	$36.35	$37.07	$36.35	$36.99	$36.99	4,382
2023-03-15	$36.59	$36.74	$36.34	$36.74	$36.74	10,580
2023-03-14	$37.56	$37.56	$36.87	$37.15	$37.15	5,208
2023-03-13	$37.08	$37.09	$36.81	$36.83	$36.83	10,091
2023-03-10	$37.71	$37.74	$37.22	$37.33	$37.33	6,972
2023-03-09	$38.18	$38.18	$37.78	$37.78	$37.78	2,531
2023-03-08	$38.25	$38.55	$38.25	$38.53	$38.53	18,102
2023-03-07	$39.06	$39.06	$38.48	$38.48	$38.48	6,467
2023-03-06	$39.26	$39.27	$39.05	$39.14	$39.14	14,021
2023-03-03	$39.01	$39.24	$39.01	$39.22	$39.22	2,026
2023-03-02	$38.54	$38.89	$38.53	$38.86	$38.86	7,720
2023-03-01	$38.54	$38.63	$38.48	$38.61	$38.61	7,811
2023-02-28	$38.76	$38.76	$38.53	$38.57	$38.57	6,344
2023-02-27	$39.06	$39.06	$38.74	$38.74	$38.74	10,753
2023-02-24	$38.53	$38.76	$38.46	$38.71	$38.71	16,305
2023-02-23	$38.97	$39.04	$38.81	$39.00	$39.00	32,837
2023-02-22	$38.90	$39.05	$38.77	$38.92	$38.92	11,363
2023-02-21	$39.36	$39.36	$38.90	$38.96	$38.96	22,324
2023-02-17	$39.37	$39.57	$39.33	$39.48	$39.48	10,012
2023-02-16	$39.73	$39.89	$39.54	$39.54	$39.54	9,578
2023-02-15	$39.73	$39.86	$39.71	$39.86	$39.86	17,067
2023-02-14	$40.03	$40.07	$39.74	$39.79	$39.79	7,774
2023-02-13	$39.89	$39.96	$39.89	$39.96	$39.96	1,407
2023-02-10	$39.43	$39.62	$39.43	$39.62	$39.62	7,163
2023-02-09	$39.68	$39.68	$39.16	$39.28	$39.28	8,702
2023-02-08	$39.60	$39.61	$39.46	$39.60	$39.60	2,784
2023-02-07	$39.40	$39.79	$39.31	$39.79	$39.79	7,357
2023-02-06	$39.48	$39.49	$39.46	$39.46	$39.46	717
2023-02-03	$39.83	$39.93	$39.64	$39.64	$39.64	3,462
2023-02-02	$39.92	$39.96	$39.75	$39.88	$39.88	4,326
2023-02-01	$39.71	$40.07	$39.45	$40.07	$40.07	3,538
2023-01-31	$39.46	$39.86	$39.46	$39.86	$39.86	7,101
2023-01-30	$39.38	$39.50	$39.23	$39.29	$39.29	3,689
2023-01-27	$39.66	$39.75	$39.49	$39.50	$39.50	20,438
2023-01-26	$39.63	$39.64	$39.31	$39.64	$39.64	16,104
2023-01-25	$38.94	$39.42	$38.94	$39.42	$39.42	7,463
2023-01-24	$39.14	$39.33	$39.14	$39.24	$39.24	25,820
2023-01-23	$39.19	$39.43	$39.15	$39.26	$39.26	24,533
2023-01-20	$38.61	$38.95	$38.61	$38.92	$38.92	11,065
2023-01-19	$38.55	$38.62	$38.55	$38.56	$38.56	14,305
2023-01-18	$38.87	$39.01	$38.73	$38.73	$38.73	38,061
2023-01-17	$39.48	$39.50	$39.33	$39.40	$39.40	19,546
2023-01-13	$39.18	$39.58	$39.18	$39.55	$39.55	14,582
2023-01-12	$39.49	$39.57	$39.38	$39.39	$39.39	3,294
2023-01-11	$39.02	$39.26	$39.02	$39.26	$39.26	3,206
2023-01-10	$38.68	$38.99	$38.68	$38.99	$38.99	4,729
2023-01-09	$39.19	$39.32	$38.78	$38.78	$38.78	7,424
2023-01-06	$38.66	$39.13	$38.66	$39.01	$39.01	215,250
2023-01-05	$38.24	$38.31	$38.04	$38.31	$38.31	6,325
2023-01-04	$38.17	$38.31	$38.15	$38.21	$38.21	7,043
2023-01-03	$38.34	$38.34	$37.76	$38.07	$38.07	7,477
2022-12-30	$38.06	$38.12	$37.89	$38.12	$38.12	52,310
2022-12-29	$38.27	$38.28	$38.19	$38.22	$38.22	3,492
2022-12-28	$38.13	$38.19	$38.03	$38.05	$37.83	11,883
2022-12-27	$38.58	$38.60	$38.50	$38.51	$38.28	10,074
2022-12-23	$38.12	$38.41	$38.12	$38.41	$38.18	28,005
2022-12-22	$38.31	$38.31	$37.73	$38.16	$37.93	22,280
2022-12-21	$38.25	$38.51	$38.25	$38.43	$38.20	7,357
2022-12-20	$37.73	$38.15	$37.73	$38.01	$37.78	5,781
2022-12-19	$38.21	$38.21	$37.72	$37.86	$37.64	9,668
2022-12-16	$38.20	$38.20	$37.84	$38.15	$37.93	12,224
2022-12-15	$38.47	$38.60	$38.38	$38.48	$38.25	22,429
2022-12-14	$39.42	$39.42	$39.25	$39.25	$39.02	2,096
2022-12-13	$39.85	$39.85	$39.23	$39.44	$39.20	6,562
2022-12-12	$38.68	$39.23	$38.68	$39.22	$38.98	11,294
2022-12-09	$38.94	$39.08	$38.72	$38.72	$38.49	2,264
2022-12-08	$39.12	$39.27	$39.00	$39.01	$38.78	3,857
2022-12-07	$39.21	$39.21	$38.93	$38.96	$38.73	2,328
2022-12-06	$39.38	$39.38	$38.82	$39.08	$38.85	20,810
2022-12-05	$39.90	$39.95	$39.29	$39.32	$39.08	5,719
2022-12-02	$40.00	$40.18	$39.96	$40.14	$39.90	8,594
2022-12-01	$40.40	$40.40	$40.07	$40.18	$39.94	11,093
2022-11-30	$39.70	$40.26	$39.35	$40.26	$40.01	2,325
2022-11-29	$39.58	$39.68	$39.53	$39.65	$39.42	3,847
2022-11-28	$39.81	$39.83	$39.42	$39.49	$39.25	14,668
2022-11-25	$40.06	$40.10	$40.06	$40.06	$39.82	1,691
2022-11-23	$39.95	$39.99	$39.81	$39.98	$39.74	1,737
2022-11-22	$39.63	$39.93	$39.63	$39.91	$39.67	2,805
2022-11-21	$39.20	$39.38	$39.20	$39.37	$39.14	14,889
2022-11-18	$39.22	$39.43	$39.08	$39.30	$39.07	5,342
2022-11-17	$38.70	$39.03	$38.48	$39.03	$38.80	101,056
2022-11-16	$39.18	$39.27	$39.07	$39.09	$38.86	11,374
2022-11-15	$39.64	$39.64	$39.38	$39.38	$39.15	2,392
2022-11-14	$39.58	$39.70	$39.19	$39.19	$38.96	6,635
2022-11-11	$39.21	$39.47	$39.14	$39.33	$39.33	8,309
2022-11-10	$38.80	$39.31	$38.79	$39.09	$39.09	8,311
2022-11-09	$38.32	$38.56	$37.77	$37.77	$37.77	2,800
2022-11-08	$38.47	$38.76	$38.35	$38.58	$38.58	27,856
2022-11-07	$38.13	$38.47	$38.11	$38.47	$38.47	17,153
2022-11-04	$38.13	$38.13	$37.58	$37.94	$37.94	3,036
2022-11-03	$37.73	$37.78	$37.57	$37.57	$37.57	6,684
2022-11-02	$38.20	$38.64	$37.67	$37.67	$37.67	1,795
2022-11-01	$38.62	$38.62	$38.32	$38.46	$38.46	13,931
2022-10-31	$38.35	$38.55	$38.29	$38.31	$38.31	75,248
2022-10-28	$37.96	$38.46	$37.96	$38.42	$38.42	4,970
2022-10-27	$38.02	$38.02	$37.63	$37.63	$37.63	2,642
2022-10-26	$37.58	$37.61	$37.57	$37.61	$37.61	3,839
2022-10-25	$37.25	$37.32	$37.22	$37.30	$37.30	1,496
2022-10-24	$36.90	$36.97	$36.84	$36.88	$36.88	2,798
2022-10-21	$36.48	$36.48	$36.45	$36.47	$36.47	5,207
2022-10-20	$35.81	$35.81	$35.61	$35.68	$35.68	1,214
2022-10-19	$35.83	$35.88	$35.73	$35.82	$35.82	6,582
2022-10-18	$35.90	$36.02	$35.90	$35.95	$35.95	2,660
2022-10-17	$35.48	$35.61	$35.42	$35.52	$35.52	5,103
2022-10-14	$35.19	$35.19	$34.89	$34.89	$34.89	7,802
2022-10-13	$34.48	$35.68	$34.48	$35.67	$35.67	8,058
2022-10-12	$34.92	$34.92	$34.80	$34.80	$34.80	9,671
2022-10-11	$34.62	$35.21	$34.62	$34.79	$34.79	20,786
2022-10-10	$34.82	$34.85	$34.73	$34.82	$34.82	3,263
2022-10-07	$35.14	$35.24	$34.93	$34.93	$34.93	2,645
2022-10-06	$35.90	$35.90	$35.63	$35.72	$35.72	2,291
2022-10-05	$35.63	$36.07	$35.63	$35.89	$35.89	14,386
2022-10-04	$35.50	$36.04	$35.50	$36.02	$36.02	13,111
2022-10-03	$34.32	$35.07	$34.32	$34.89	$34.89	13,094
2022-09-30	$34.64	$34.64	$34.23	$34.23	$34.23	2,900
2022-09-29	$34.69	$34.69	$34.41	$34.65	$34.65	4,009
2022-09-28	$34.92	$35.45	$34.91	$35.27	$35.27	33,173
2022-09-27	$34.97	$34.97	$34.32	$34.46	$34.46	20,809
2022-09-26	$34.83	$34.83	$34.46	$34.61	$34.61	12,084
2022-09-23	$35.39	$35.39	$34.81	$34.97	$34.97	7,821
2022-09-22	$35.90	$36.03	$35.83	$35.83	$35.83	3,959
2022-09-21	$36.82	$36.96	$36.11	$36.11	$36.11	16,063
2022-09-20	$36.56	$36.68	$36.39	$36.63	$36.63	2,099
2022-09-19	$36.71	$37.12	$36.71	$37.12	$37.12	464
2022-09-16	$36.80	$36.91	$36.52	$36.91	$36.91	8,774
2022-09-15	$37.27	$37.27	$36.97	$36.98	$36.98	13,386
2022-09-14	$37.42	$37.44	$37.16	$37.43	$37.43	9,775
2022-09-13	$37.83	$37.83	$37.31	$37.31	$37.31	6,616
2022-09-12	$38.69	$38.78	$38.59	$38.75	$38.75	15,791
2022-09-09	$38.25	$38.53	$38.20	$38.45	$38.45	19,768
2022-09-08	$37.51	$37.78	$37.51	$37.78	$37.78	2,892
2022-09-07	$37.00	$37.69	$37.00	$37.69	$37.69	5,755
2022-09-06	$37.12	$37.31	$37.02	$37.09	$37.09	5,410
2022-09-02	$37.24	$37.38	$37.24	$37.38	$37.38	1,752
2022-09-01	$37.15	$37.46	$37.15	$37.46	$37.46	2,955
2022-08-31	$37.65	$37.72	$37.40	$37.40	$37.40	9,984
2022-08-30	$38.32	$38.32	$37.77	$37.87	$37.87	6,689
2022-08-29	$38.21	$38.52	$38.21	$38.23	$38.23	2,407
2022-08-26	$39.39	$39.39	$38.51	$38.51	$38.51	8,623
2022-08-25	$39.24	$39.38	$39.12	$39.38	$39.38	4,487
2022-08-24	$38.91	$39.10	$38.85	$39.05	$39.05	23,114
2022-08-23	$38.96	$38.97	$38.83	$38.93	$38.93	7,875
2022-08-22	$38.97	$39.00	$38.73	$38.87	$38.87	10,256
2022-08-19	$39.68	$39.68	$39.38	$39.54	$39.54	11,633
2022-08-18	$39.68	$39.81	$39.59	$39.79	$39.79	5,246
2022-08-17	$39.59	$39.65	$39.51	$39.51	$39.51	5,612
2022-08-16	$39.62	$40.02	$39.62	$39.84	$39.84	19,521
2022-08-15	$38.98	$39.58	$38.98	$39.48	$39.48	3,616
2022-08-12	$39.08	$39.48	$39.04	$39.44	$39.44	3,870
2022-08-11	$39.13	$39.23	$38.92	$38.95	$38.95	9,798
2022-08-10	$38.45	$38.74	$38.45	$38.67	$38.67	2,630
2022-08-09	$38.16	$38.18	$38.03	$38.03	$38.03	11,560
2022-08-08	$38.20	$38.37	$38.10	$38.10	$38.10	4,295
2022-08-05	$37.47	$38.01	$37.47	$37.90	$37.90	2,778
2022-08-04	$38.25	$38.25	$37.87	$37.87	$37.87	3,662
2022-08-03	$38.22	$38.36	$38.15	$38.15	$38.15	2,518
2022-08-02	$38.16	$38.42	$37.90	$37.90	$37.90	13,320
2022-08-01	$38.24	$38.36	$38.12	$38.20	$38.20	10,381
2022-07-29	$38.13	$38.35	$38.13	$38.23	$38.23	2,423
2022-07-28	$37.39	$37.94	$37.39	$37.94	$37.94	199
2022-07-27	$37.11	$37.60	$36.94	$37.41	$37.41	9,728
2022-07-26	$37.03	$37.12	$36.87	$36.87	$36.87	3,595
2022-07-25	$37.03	$37.22	$37.00	$37.22	$37.22	4,523
2022-07-22	$37.29	$37.29	$36.82	$36.88	$36.88	8,070
2022-07-21	$36.77	$37.29	$36.72	$37.04	$37.04	25,590
2022-07-20	$36.90	$37.21	$36.87	$36.97	$36.97	5,431
2022-07-19	$36.58	$37.08	$36.58	$37.08	$37.08	9,116
2022-07-18	$36.61	$36.66	$36.14	$36.18	$36.18	4,835
2022-07-15	$36.05	$36.30	$36.05	$36.29	$36.29	3,489
2022-07-14	$35.38	$35.76	$35.22	$35.75	$35.75	1,771
2022-07-13	$35.91	$36.16	$35.91	$36.03	$36.03	2,494
2022-07-12	$36.39	$36.43	$35.99	$36.00	$36.00	4,464
2022-07-11	$36.31	$36.46	$36.30	$36.30	$36.30	10,409
2022-07-08	$36.52	$36.71	$36.52	$36.57	$36.57	2,715
2022-07-07	$36.47	$36.73	$36.37	$36.71	$36.71	42,650
2022-07-06	$36.23	$36.31	$35.86	$36.10	$36.10	27,564
2022-07-05	$35.96	$36.40	$35.51	$36.16	$36.16	19,179
2022-07-01	$36.21	$36.52	$35.83	$36.46	$36.46	26,849
2022-06-30	$36.18	$36.45	$36.10	$36.20	$36.02	51,407
2022-06-29	$36.92	$36.92	$36.43	$36.55	$36.37	33,946
2022-06-28	$37.48	$37.59	$36.75	$36.77	$36.59	24,222
2022-06-27	$37.25	$37.25	$37.09	$37.09	$36.91	10,182
2022-06-24	$36.31	$36.96	$36.31	$36.93	$36.75	7,641
2022-06-23	$36.09	$36.16	$35.63	$36.05	$35.87	9,325
2022-06-22	$36.20	$36.26	$36.01	$36.06	$35.88	7,394
2022-06-21	$35.80	$36.92	$35.80	$36.23	$36.05	27,914
2022-06-17	$35.66	$35.66	$35.14	$35.31	$35.14	6,986
2022-06-16	$35.55	$35.86	$35.44	$35.59	$35.42	15,758
2022-06-15	$36.92	$37.05	$36.60	$36.72	$36.54	25,483
2022-06-14	$36.77	$36.94	$36.23	$36.50	$36.32	12,295
2022-06-13	$37.17	$37.17	$36.45	$36.63	$36.45	35,415
2022-06-10	$38.06	$38.35	$38.00	$38.09	$37.90	10,671
2022-06-09	$39.51	$39.58	$38.92	$38.92	$38.73	1,962
2022-06-08	$40.05	$40.08	$39.75	$39.79	$39.59	2,134
2022-06-07	$39.78	$40.18	$39.78	$40.18	$39.98	17,311
2022-06-06	$39.95	$39.95	$39.62	$39.72	$39.52	12,459
2022-06-03	$39.66	$39.67	$39.56	$39.60	$39.40	6,146
2022-06-02	$39.27	$39.86	$39.27	$39.86	$39.66	14,782
2022-06-01	$39.73	$39.73	$39.15	$39.44	$39.24	11,597
2022-05-31	$39.97	$40.00	$39.67	$39.67	$39.47	4,541
2022-05-27	$39.74	$40.03	$39.74	$40.03	$39.84	5,294
2022-05-26	$39.32	$39.37	$39.30	$39.34	$39.15	10,828
2022-05-25	$38.56	$38.81	$38.39	$38.68	$38.49	27,922
2022-05-24	$37.83	$38.21	$37.51	$38.13	$37.94	2,182
2022-05-23	$38.01	$38.31	$37.92	$38.25	$38.06	14,588
2022-05-20	$37.94	$37.94	$36.85	$37.51	$37.32	55,467
2022-05-19	$37.45	$37.80	$37.30	$37.57	$37.39	9,500
2022-05-18	$39.02	$39.02	$37.70	$37.83	$37.64	14,873
2022-05-17	$39.44	$39.44	$39.37	$39.41	$39.22	6,377
2022-05-16	$39.05	$39.05	$38.84	$38.84	$38.65	2,852
2022-05-13	$38.45	$38.84	$38.45	$38.74	$38.55	7,554
2022-05-12	$38.10	$38.10	$37.44	$37.97	$37.78	10,563
2022-05-11	$38.16	$38.44	$37.92	$37.95	$37.77	6,168
2022-05-10	$38.24	$38.55	$37.97	$38.30	$38.12	11,191
2022-05-09	$38.51	$38.51	$38.32	$38.40	$38.21	429
2022-05-06	$39.53	$39.64	$39.24	$39.57	$39.37	8,407
2022-05-05	$40.51	$40.51	$39.39	$39.62	$39.42	79,271
2022-05-04	$39.72	$40.71	$39.62	$40.71	$40.51	25,851
2022-05-03	$39.41	$39.73	$39.27	$39.61	$39.42	7,825
2022-05-02	$38.94	$39.19	$38.60	$39.19	$39.00	10,290
2022-04-29	$39.88	$39.88	$39.03	$39.03	$38.84	7,836
2022-04-28	$39.75	$40.42	$39.75	$40.24	$40.05	8,335
2022-04-27	$39.52	$39.91	$39.52	$39.60	$39.40	12,627
2022-04-26	$40.02	$40.09	$39.59	$39.59	$39.40	10,376
2022-04-25	$39.76	$40.34	$39.70	$40.34	$40.14	7,628
2022-04-22	$40.88	$40.89	$40.29	$40.29	$40.09	9,225
2022-04-21	$42.02	$42.02	$41.41	$41.48	$41.27	9,798
2022-04-20	$42.09	$42.15	$42.06	$42.06	$41.86	3,924
2022-04-19	$41.38	$41.81	$41.38	$41.71	$41.50	3,589
2022-04-18	$41.23	$41.33	$41.16	$41.16	$40.96	1,722
2022-04-14	$41.40	$41.42	$41.18	$41.18	$40.97	9,153
2022-04-13	$41.22	$41.48	$41.17	$41.33	$41.13	6,672
2022-04-12	$41.06	$41.06	$40.89	$40.89	$40.69	2,371
2022-04-11	$41.13	$41.31	$40.92	$40.92	$40.72	30,658
2022-04-08	$41.46	$41.46	$41.40	$41.40	$41.19	436
2022-04-07	$40.93	$41.14	$40.72	$41.14	$40.94	680
2022-04-06	$40.66	$40.94	$40.66	$40.84	$40.64	4,321
2022-04-05	$41.49	$41.49	$40.97	$40.97	$40.76	1,125
2022-04-04	$41.64	$41.64	$41.23	$41.23	$41.03	3,373
2022-04-01	$41.20	$41.20	$41.20	$41.20	$41.00	333
2022-03-31	$41.80	$41.84	$41.31	$41.31	$40.93	1,784
2022-03-30	$42.10	$42.10	$41.57	$41.77	$41.38	20,855
2022-03-29	$41.92	$41.94	$41.68	$41.94	$41.56	5,585
2022-03-28	$41.26	$41.51	$41.18	$41.51	$41.12	3,538
2022-03-25	$41.27	$41.63	$41.26	$41.61	$41.23	7,903
2022-03-24	$41.07	$41.30	$40.98	$41.26	$40.88	7,920
2022-03-23	$41.03	$41.03	$40.86	$40.86	$40.48	2,312
2022-03-22	$41.15	$41.27	$41.15	$41.27	$40.89	1,328
2022-03-21	$40.99	$41.09	$40.99	$41.08	$40.70	1,269
2022-03-18	$40.70	$40.99	$40.70	$40.99	$40.61	562
2022-03-17	$40.33	$40.71	$40.21	$40.71	$40.34	996
2022-03-16	$40.04	$40.17	$39.89	$40.17	$39.80	1,268
2022-03-15	$38.91	$39.63	$38.91	$39.49	$39.12	5,253
2022-03-14	$39.28	$39.28	$38.85	$38.89	$38.53	22,677
2022-03-11	$39.67	$39.68	$39.31	$39.31	$38.94	7,036
2022-03-10	$39.57	$39.66	$39.10	$39.62	$39.26	15,094
2022-03-09	$39.58	$39.91	$39.58	$39.62	$39.25	9,001
2022-03-08	$39.60	$39.60	$38.96	$38.96	$38.60	13,910
2022-03-07	$40.12	$40.12	$39.04	$39.17	$38.81	2,817
2022-03-04	$39.84	$39.97	$39.79	$39.96	$39.59	4,144
2022-03-03	$40.23	$40.35	$40.05	$40.05	$39.68	6,976
2022-03-02	$40.23	$40.23	$40.22	$40.22	$39.85	248
2022-03-01	$39.74	$39.74	$39.19	$39.19	$38.83	2,065
2022-02-28	$40.90	$40.90	$39.32	$39.77	$39.40	2,573
2022-02-25	$39.55	$39.90	$39.55	$39.90	$39.53	3,004
2022-02-24	$38.04	$38.86	$38.04	$38.86	$38.50	2,535
2022-02-23	$38.62	$38.62	$38.62	$38.62	$38.26	120
2022-02-22	$39.39	$39.39	$38.95	$39.12	$38.75	651
2022-02-18	$39.77	$39.77	$39.61	$39.61	$39.25	3,808
2022-02-17	$40.38	$40.38	$39.90	$39.90	$39.53	950
2022-02-16	$40.39	$40.68	$40.38	$40.55	$40.17	4,562
2022-02-15	$40.39	$40.52	$40.31	$40.43	$40.06	3,071
2022-02-14	$39.78	$40.04	$39.72	$39.91	$39.54	4,563
2022-02-11	$40.52	$40.53	$40.24	$40.24	$39.86	1,832
2022-02-10	$41.16	$41.37	$40.64	$40.64	$40.27	3,716
2022-02-09	$41.13	$41.13	$41.03	$41.07	$40.69	11,153
2022-02-08	$40.26	$40.82	$40.19	$40.70	$40.33	17,356
2022-02-07	$40.25	$40.47	$40.25	$40.33	$39.96	5,195
2022-02-04	$40.22	$40.50	$40.22	$40.38	$40.00	1,187
2022-02-03	$40.75	$40.77	$40.36	$40.36	$39.99	756
2022-02-02	$40.76	$40.90	$40.76	$40.85	$40.47	860
2022-02-01	$40.49	$40.63	$40.49	$40.63	$40.25	896
2022-01-31	$39.55	$40.10	$39.41	$40.10	$39.73	13,265
2022-01-28	$38.88	$39.39	$38.66	$39.39	$39.02	1,995
2022-01-27	$39.94	$39.94	$38.85	$38.98	$38.62	1,485
2022-01-26	$40.05	$40.05	$39.23	$39.23	$38.87	789
2022-01-25	$39.42	$39.52	$39.42	$39.52	$39.16	1,269
2022-01-24	$40.00	$40.00	$38.38	$39.65	$39.28	7,183
2022-01-21	$39.57	$39.60	$39.39	$39.39	$39.03	4,470
2022-01-20	$40.90	$40.90	$39.89	$39.89	$39.52	2,490
2022-01-19	$40.71	$40.84	$40.55	$40.55	$40.18	1,657
2022-01-18	$41.20	$41.30	$41.00	$41.04	$40.66	4,499
2022-01-14	$41.63	$41.67	$41.20	$41.67	$41.28	804
2022-01-13	$41.95	$41.95	$41.70	$41.70	$41.32	972
2022-01-12	$42.01	$42.01	$41.79	$41.88	$41.50	466
2022-01-11	$41.75	$41.86	$41.75	$41.83	$41.45	321
2022-01-10	$41.10	$41.42	$41.10	$41.42	$41.04	851
2022-01-07	$41.84	$41.84	$41.62	$41.62	$41.24	251
2022-01-06	$41.74	$41.74	$41.73	$41.73	$41.34	355
2022-01-05	$41.96	$41.96	$41.47	$41.47	$41.08	522
2022-01-04	$42.08	$42.27	$42.08	$42.08	$41.69	1,159
2022-01-03	$41.71	$41.71	$41.47	$41.58	$41.20	633
2021-12-31	$41.34	$41.41	$41.34	$41.34	$40.96	618
2021-12-30	$41.41	$41.60	$41.29	$41.29	$40.91	2,877
2021-12-29	$41.33	$41.52	$41.33	$41.52	$40.99	607
2021-12-28	$41.39	$41.46	$41.28	$41.34	$40.81	1,948
2021-12-27	$41.30	$41.30	$41.30	$41.30	$40.77	77
2021-12-23	$40.87	$40.87	$40.75	$40.83	$40.30	990
2021-12-22	$40.59	$40.59	$40.59	$40.59	$40.07	72
2021-12-21	$39.65	$40.26	$39.65	$40.20	$39.69	4,104
2021-12-20	$39.15	$39.57	$39.15	$39.57	$39.06	2,700
2021-12-17	$40.32	$40.43	$40.14	$40.14	$39.63	979
2021-12-16	$40.56	$40.56	$40.56	$40.56	$40.04	96
2021-12-15	$40.19	$40.57	$40.12	$40.57	$40.05	1,016
2021-12-14	$40.41	$40.41	$40.22	$40.22	$39.71	140
2021-12-13	$40.39	$40.39	$40.39	$40.39	$39.87	472
2021-12-10	$40.58	$40.91	$40.58	$40.91	$40.38	1,235
2021-12-09	$40.61	$40.61	$40.61	$40.61	$40.09	34
2021-12-08	$40.74	$40.94	$40.74	$40.87	$40.35	1,022
2021-12-07	$40.90	$40.98	$40.79	$40.79	$40.27	815
2021-12-06	$40.29	$40.37	$40.10	$40.20	$39.68	5,650
2021-12-03	$39.84	$39.84	$39.55	$39.69	$39.19	1,385
2021-12-02	$39.32	$40.11	$39.32	$39.91	$39.40	1,801
2021-12-01	$40.33	$40.38	$39.17	$39.17	$38.67	4,812
2021-11-30	$40.31	$40.35	$39.63	$39.63	$39.12	678
2021-11-29	$40.74	$40.82	$40.66	$40.68	$40.15	1,922
2021-11-26	$40.38	$40.46	$40.32	$40.46	$39.94	826
2021-11-24	$41.50	$41.50	$41.38	$41.49	$40.96	3,705
2021-11-23	$41.38	$41.54	$41.38	$41.54	$41.01	1,541
2021-11-22	$41.16	$41.72	$41.16	$41.43	$40.90	495
2021-11-19	$41.10	$41.15	$40.99	$41.00	$40.48	1,807
2021-11-18	$41.56	$41.56	$41.36	$41.49	$40.96	3,736
2021-11-17	$42.05	$42.05	$41.51	$41.65	$41.12	2,114
2021-11-16	$41.80	$42.00	$41.80	$41.83	$41.30	1,039
2021-11-15	$41.67	$41.80	$41.66	$41.75	$41.21	4,485
2021-11-12	$41.58	$41.67	$41.57	$41.67	$41.14	525
2021-11-11	$41.47	$41.67	$41.47	$41.55	$41.02	14,783
2021-11-10	$41.79	$41.86	$41.35	$41.35	$40.82	1,595
2021-11-09	$42.05	$42.05	$41.52	$41.63	$41.10	1,255
2021-11-08	$41.86	$41.86	$41.75	$41.75	$41.22	582
2021-11-05	$41.79	$41.79	$41.70	$41.70	$41.17	390
2021-11-04	$41.51	$41.51	$41.33	$41.33	$40.80	561
2021-11-03	$41.27	$41.38	$41.20	$41.38	$40.85	2,161
2021-11-02	$41.01	$41.20	$41.01	$41.09	$40.57	1,485
2021-11-01	$40.56	$40.79	$40.56	$40.79	$40.27	759
2021-10-29	$40.38	$40.42	$40.30	$40.36	$39.84	2,241
2021-10-28	$40.40	$40.40	$40.33	$40.36	$39.84	930
2021-10-27	$40.35	$40.35	$40.01	$40.01	$39.49	524
2021-10-26	$40.71	$40.82	$40.62	$40.64	$40.12	3,772
2021-10-25	$40.80	$40.80	$40.67	$40.67	$40.15	1,207
2021-10-22	$40.46	$40.58	$40.46	$40.58	$40.06	1,745
2021-10-21	$40.38	$40.41	$40.37	$40.41	$39.89	2,430
2021-10-20	$40.50	$40.50	$40.42	$40.42	$39.90	523
2021-10-19	$40.14	$40.22	$40.07	$40.12	$39.60	5,303
2021-10-18	$39.90	$40.00	$39.90	$39.97	$39.46	3,972
2021-10-15	$40.02	$40.02	$39.89	$39.89	$39.38	1,622
2021-10-14	$39.67	$39.67	$39.67	$39.67	$39.16	20
2021-10-13	$38.97	$39.21	$38.97	$39.12	$38.62	1,404
2021-10-12	$39.14	$39.28	$39.08	$39.11	$38.61	23,860
2021-10-11	$39.49	$39.65	$39.10	$39.10	$38.60	1,403
2021-10-08	$39.39	$39.46	$39.32	$39.32	$38.81	3,272
2021-10-07	$39.39	$39.39	$39.27	$39.27	$38.77	2,612
2021-10-06	$38.49	$38.89	$38.49	$38.89	$38.39	2,139
2021-10-05	$39.21	$39.21	$38.88	$39.01	$38.51	11,823
2021-10-04	$39.02	$39.02	$38.59	$38.68	$38.18	2,643
2021-10-01	$38.37	$38.87	$38.30	$38.87	$38.38	393
2021-09-30	$38.70	$38.70	$38.56	$38.56	$37.91	257
2021-09-29	$39.37	$39.37	$39.10	$39.25	$38.60	2,009
2021-09-28	$39.58	$39.58	$39.13	$39.13	$38.48	5,187
2021-09-27	$39.57	$39.81	$39.55	$39.65	$38.99	12,231
2021-09-24	$39.39	$39.39	$39.39	$39.39	$38.74	211
2021-09-23	$39.41	$39.41	$39.34	$39.34	$38.68	211
2021-09-22	$38.49	$38.74	$38.49	$38.73	$38.09	909
2021-09-21	$38.20	$38.44	$38.20	$38.26	$37.62	5,242
2021-09-20	$38.55	$38.55	$37.85	$38.38	$37.74	4,383
2021-09-17	$39.12	$39.12	$38.97	$38.97	$38.32	1,724
2021-09-16	$39.20	$39.23	$39.20	$39.23	$38.58	207
2021-09-15	$39.10	$39.30	$39.10	$39.27	$38.61	1,201
2021-09-14	$39.50	$39.50	$38.82	$38.82	$38.17	1,052
2021-09-13	$39.20	$39.20	$39.20	$39.20	$38.54	199
2021-09-10	$39.04	$39.35	$38.97	$38.97	$38.32	5,142
2021-09-09	$39.48	$39.48	$39.24	$39.24	$38.59	727
2021-09-08	$39.29	$39.43	$39.29	$39.31	$38.66	3,562
2021-09-07	$39.48	$39.48	$39.41	$39.41	$38.76	1,587
2021-09-03	$39.64	$39.77	$39.64	$39.77	$39.11	380
2021-09-02	$40.02	$40.02	$39.88	$39.88	$39.22	1,307
2021-09-01	$39.65	$39.70	$39.62	$39.62	$38.97	2,605
2021-08-31	$39.99	$39.99	$39.71	$39.71	$39.05	791
2021-08-30	$39.68	$39.90	$39.67	$39.72	$39.06	4,005
2021-08-27	$39.78	$39.80	$39.76	$39.80	$39.14	1,083
2021-08-26	$39.40	$39.40	$39.32	$39.32	$38.67	573
2021-08-25	$39.81	$39.81	$39.67	$39.69	$39.03	485
2021-08-24	$39.49	$39.49	$39.49	$39.49	$38.83	103
2021-08-23	$39.28	$39.28	$39.21	$39.25	$38.60	4,955
2021-08-20	$38.80	$39.02	$38.72	$39.02	$38.37	2,404
2021-08-19	$38.55	$38.62	$38.55	$38.62	$37.98	638
2021-08-18	$39.23	$39.30	$38.73	$38.91	$38.27	3,830
2021-08-17	$39.43	$39.43	$39.04	$39.29	$38.64	937
2021-08-16	$39.57	$39.73	$39.57	$39.73	$39.07	1,012
2021-08-13	$39.68	$39.68	$39.68	$39.68	$39.02	34
2021-08-12	$39.62	$39.76	$39.62	$39.76	$39.10	1,021
2021-08-11	$39.73	$39.80	$39.73	$39.75	$39.09	586
2021-08-10	$39.52	$39.59	$39.49	$39.50	$38.85	2,207
2021-08-09	$39.30	$39.30	$39.19	$39.19	$38.54	557
2021-08-06	$39.25	$39.25	$39.25	$39.25	$38.60	250
2021-08-05	$38.95	$39.04	$38.95	$39.04	$38.40	839
2021-08-04	$39.28	$39.28	$38.73	$38.73	$38.08	2,540
2021-08-03	$38.78	$39.23	$38.78	$39.23	$38.58	1,451
2021-08-02	$39.27	$39.27	$38.87	$38.87	$38.22	2,910
2021-07-30	$39.22	$39.22	$38.97	$38.97	$38.32	178
2021-07-29	$39.21	$39.30	$39.15	$39.16	$38.51	1,733
2021-07-28	$38.76	$38.94	$38.76	$38.94	$38.30	708
2021-07-27	$38.77	$38.79	$38.77	$38.79	$38.15	149
2021-07-26	$38.75	$38.99	$38.75	$38.99	$38.34	193
2021-07-23	$38.73	$38.77	$38.62	$38.77	$38.12	910
2021-07-22	$38.50	$38.51	$38.50	$38.51	$37.87	274
2021-07-21	$38.62	$38.77	$38.62	$38.71	$38.06	2,820
2021-07-20	$38.23	$38.24	$38.23	$38.24	$37.61	636
2021-07-19	$37.40	$37.43	$37.25	$37.43	$36.80	1,247
2021-07-16	$38.51	$38.51	$38.09	$38.09	$37.46	167
2021-07-15	$38.42	$38.55	$38.42	$38.51	$37.87	2,109
2021-07-14	$38.97	$38.97	$38.66	$38.66	$38.01	451
2021-07-13	$38.78	$38.78	$38.78	$38.78	$38.14	165
2021-07-12	$39.07	$39.23	$39.07	$39.20	$38.55	655
2021-07-09	$38.96	$39.05	$38.96	$39.05	$38.40	4,504
2021-07-08	$38.57	$38.60	$38.31	$38.31	$37.68	793
2021-07-07	$38.46	$38.74	$38.46	$38.72	$38.07	1,012
2021-07-06	$38.71	$38.73	$38.55	$38.73	$38.08	2,667
2021-07-02	$39.67	$39.67	$39.08	$39.21	$38.56	16,384
2021-07-01	$39.22	$39.25	$39.13	$39.13	$38.48	954
2021-06-30	$39.00	$39.15	$39.00	$39.13	$38.36	2,840
2021-06-29	$39.04	$39.05	$38.91	$38.91	$38.13	10,938
2021-06-28	$38.99	$39.05	$38.92	$38.92	$38.15	762
2021-06-25	$39.17	$39.21	$39.05	$39.17	$38.39	30,085
2021-06-24	$38.84	$38.98	$38.84	$38.98	$38.21	2,699
2021-06-23	$38.73	$38.89	$38.70	$38.70	$37.93	2,099
2021-06-22	$38.69	$38.69	$38.69	$38.69	$37.92	111
2021-06-21	$37.83	$38.54	$37.83	$38.54	$37.77	352
2021-06-18	$38.27	$38.27	$37.93	$37.93	$37.17	1,034
2021-06-17	$38.61	$38.61	$38.41	$38.41	$37.65	4,316
2021-06-16	$38.91	$38.91	$38.90	$38.90	$38.13	1,036
2021-06-15	$39.13	$39.16	$39.13	$39.16	$38.38	1,603
2021-06-14	$39.39	$39.39	$38.98	$39.15	$38.37	11,853
2021-06-11	$39.25	$39.29	$39.25	$39.29	$38.51	2,014
2021-06-10	$39.23	$39.23	$39.10	$39.10	$38.32	542
2021-06-09	$40.91	$40.91	$39.22	$39.22	$38.44	2,306
2021-06-08	$39.31	$39.46	$39.31	$39.39	$38.61	525
2021-06-07	$39.21	$39.31	$39.19	$39.23	$38.45	4,486
2021-06-04	$39.20	$39.20	$39.20	$39.20	$38.42	1
2021-06-03	$38.99	$38.99	$38.99	$38.99	$38.22	31
2021-06-02	$39.06	$39.19	$39.06	$39.13	$38.36	592
2021-06-01	$39.01	$39.01	$38.93	$38.93	$38.15	3,349
2021-05-28	$38.65	$38.72	$38.55	$38.69	$37.92	2,700
2021-05-27	$38.63	$38.71	$38.63	$38.71	$37.94	420
2021-05-26	$38.41	$38.41	$38.41	$38.41	$37.65	966
2021-05-25	$38.26	$38.34	$38.11	$38.11	$37.36	966
2021-05-24	$38.01	$38.43	$38.01	$38.32	$37.56	4,209
2021-05-21	$38.04	$38.05	$38.02	$38.05	$37.29	539
2021-05-20	$37.90	$38.01	$37.90	$37.95	$37.20	1,524
2021-05-19	$37.50	$37.79	$37.50	$37.70	$36.95	805
2021-05-18	$38.35	$38.35	$38.03	$38.03	$37.27	1,590
2021-05-17	$38.16	$38.36	$38.08	$38.36	$37.60	2,809
2021-05-14	$38.09	$38.37	$38.09	$38.30	$37.54	3,775
2021-05-13	$37.05	$37.73	$37.05	$37.58	$36.83	3,044
2021-05-12	$37.70	$37.70	$37.01	$37.05	$36.31	3,513
2021-05-11	$38.05	$38.10	$37.76	$37.99	$37.23	936
2021-05-10	$38.85	$39.00	$38.46	$38.46	$37.70	7,034
2021-05-07	$38.68	$38.74	$38.56	$38.74	$37.97	5,660
2021-05-06	$38.02	$38.32	$38.02	$38.32	$37.56	1,478
2021-05-05	$37.98	$38.08	$37.98	$38.08	$37.32	300
2021-05-04	$37.75	$37.92	$37.66	$37.92	$37.17	16,635
2021-05-03	$38.17	$38.33	$38.11	$38.11	$37.36	5,700
2021-04-30	$37.96	$37.96	$37.77	$37.77	$37.02	3,738
2021-04-29	$38.12	$38.20	$38.09	$38.12	$37.36	2,966
2021-04-28	$37.96	$37.96	$37.96	$37.96	$37.21	347
2021-04-27	$38.05	$38.05	$37.96	$37.96	$37.21	393
2021-04-26	$37.81	$37.90	$37.81	$37.83	$37.07	2,964
2021-04-23	$37.84	$37.84	$37.77	$37.79	$37.03	962
2021-04-22	$37.59	$37.59	$37.34	$37.34	$36.59	653
2021-04-21	$37.45	$37.57	$37.41	$37.57	$36.82	891
2021-04-20	$36.96	$37.07	$36.91	$37.07	$36.33	784
2021-04-19	$37.63	$37.63	$37.38	$37.47	$36.72	5,730
2021-04-16	$37.64	$37.64	$37.62	$37.62	$36.87	728
2021-04-15	$37.47	$37.47	$37.47	$37.47	$36.72	160
2021-04-14	$37.35	$37.35	$37.19	$37.19	$36.45	2,104
2021-04-13	$37.07	$37.19	$37.07	$37.14	$36.40	1,320
2021-04-12	$37.12	$37.21	$37.08	$37.21	$36.47	1,222
2021-04-09	$36.98	$37.19	$36.98	$37.19	$36.45	1,277
2021-04-08	$37.00	$37.00	$36.88	$36.98	$36.24	1,563
2021-04-07	$36.90	$36.96	$36.89	$36.96	$36.23	448
2021-04-06	$37.24	$37.25	$37.02	$37.02	$36.28	3,519
2021-04-05	$36.91	$37.00	$36.87	$37.00	$36.27	432
2021-04-01	$36.47	$36.68	$36.47	$36.60	$35.88	13,211
2021-03-31	$36.59	$36.59	$36.40	$36.40	$35.55	178
2021-03-30	$36.33	$36.33	$36.30	$36.30	$35.45	801
2021-03-29	$36.16	$36.40	$35.87	$36.19	$35.35	13,247
2021-03-26	$36.14	$36.41	$35.90	$36.41	$35.56	22,940
2021-03-25	$35.06	$35.91	$35.06	$35.89	$35.05	661
2021-03-24	$35.92	$35.92	$35.41	$35.41	$34.58	632
2021-03-23	$36.10	$36.10	$35.63	$35.63	$34.80	520
2021-03-22	$36.39	$36.39	$36.31	$36.31	$35.46	217
2021-03-19	$36.32	$36.32	$36.32	$36.32	$35.47	21
2021-03-18	$36.68	$36.68	$36.23	$36.23	$35.38	714
2021-03-17	$36.61	$36.70	$36.61	$36.70	$35.84	330
2021-03-16	$36.71	$36.72	$36.48	$36.62	$35.76	3,274
2021-03-15	$36.59	$36.77	$36.44	$36.77	$35.91	3,786
2021-03-12	$36.29	$36.49	$36.29	$36.45	$35.60	890
2021-03-11	$36.23	$36.29	$36.20	$36.20	$35.36	2,119
2021-03-10	$35.93	$35.97	$35.87	$35.89	$35.06	2,554
2021-03-09	$35.55	$35.55	$35.55	$35.55	$34.72	103
2021-03-08	$35.61	$35.61	$35.26	$35.26	$34.44	624
2021-03-05	$34.27	$35.16	$34.27	$35.16	$34.34	1,301
2021-03-04	$34.92	$34.93	$34.38	$34.38	$33.57	2,137
2021-03-03	$35.40	$35.40	$35.01	$35.01	$34.19	1,141
2021-03-02	$35.46	$35.46	$35.34	$35.34	$34.52	356
2021-03-01	$35.56	$35.71	$35.51	$35.56	$34.73	1,117
2021-02-26	$34.77	$35.16	$34.67	$34.91	$34.10	1,535
2021-02-25	$35.30	$35.30	$34.98	$34.98	$34.16	3,309
2021-02-24	$35.79	$35.79	$35.79	$35.79	$34.96	2
2021-02-23	$34.96	$35.40	$34.96	$35.40	$34.57	150
2021-02-22	$35.53	$35.53	$35.49	$35.49	$34.66	407
2021-02-19	$35.67	$35.70	$35.55	$35.55	$34.72	5,063
2021-02-18	$35.47	$35.58	$35.31	$35.48	$34.65	3,860
2021-02-17	$35.53	$35.75	$35.53	$35.71	$34.87	3,399
2021-02-16	$35.80	$35.81	$35.73	$35.73	$34.90	2,380
2021-02-12	$35.66	$35.76	$35.66	$35.76	$34.92	3,360
2021-02-11	$35.66	$35.66	$35.46	$35.59	$34.76	1,753
2021-02-10	$35.75	$35.75	$35.44	$35.51	$34.68	473
2021-02-09	$35.64	$35.67	$35.53	$35.55	$34.72	1,045
2021-02-08	$35.73	$39.03	$35.38	$35.61	$34.78	17,796
2021-02-05	$35.06	$35.18	$35.06	$35.11	$34.29	1,176
2021-02-04	$34.88	$34.88	$34.88	$34.88	$34.07	150
2021-02-03	$34.42	$34.64	$34.42	$34.57	$33.76	5,343
2021-02-02	$34.15	$34.63	$34.15	$34.55	$33.74	4,156
2021-02-01	$34.28	$34.28	$33.78	$34.14	$33.34	1,561
2021-01-29	$34.84	$34.84	$33.58	$33.78	$32.99	1,183
2021-01-28	$34.45	$34.49	$34.30	$34.30	$33.50	330
2021-01-27	$34.38	$34.38	$34.07	$34.07	$33.27	187
2021-01-26	$34.89	$34.89	$34.89	$34.89	$34.08	47
2021-01-25	$34.93	$34.93	$34.93	$34.93	$34.11	185
2021-01-22	$34.79	$34.93	$34.79	$34.92	$34.10	1,309
2021-01-21	$35.07	$35.09	$34.98	$34.99	$34.17	21,308
2021-01-20	$34.99	$35.00	$34.97	$35.00	$34.19	3,753
2021-01-19	$34.54	$34.66	$34.54	$34.64	$33.84	711
2021-01-15	$34.49	$34.50	$34.40	$34.40	$33.60	2,882
2021-01-14	$34.81	$34.82	$34.63	$34.63	$33.83	1,443
2021-01-13	$34.62	$34.71	$34.55	$34.59	$33.79	1,893
2021-01-12	$34.75	$34.75	$34.62	$34.72	$33.91	1,394
2021-01-11	$34.54	$34.62	$34.53	$34.53	$33.73	1,489
2021-01-08	$34.39	$34.61	$34.39	$34.61	$33.80	7,243
2021-01-07	$33.99	$34.52	$33.99	$34.44	$33.64	2,732
2021-01-06	$34.21	$34.25	$34.13	$34.13	$33.33	1,237
2021-01-05	$33.54	$33.73	$33.48	$33.64	$32.85	13,390
2021-01-04	$33.83	$33.83	$33.16	$33.45	$32.67	2,605
2020-12-31	$33.57	$33.80	$33.57	$33.80	$33.01	453
2020-12-30	$33.64	$33.64	$33.64	$33.64	$32.85	203
2020-12-29	$33.75	$33.75	$33.67	$33.67	$32.71	261
2020-12-28	$33.84	$33.84	$33.83	$33.83	$32.86	244
2020-12-24	$33.70	$33.70	$33.58	$33.68	$32.72	1,020
2020-12-23	$33.68	$33.68	$33.65	$33.65	$32.69	280
2020-12-22	$33.59	$33.60	$33.50	$33.50	$32.54	1,134
2020-12-21	$33.24	$33.57	$33.24	$33.57	$32.61	1,994
2020-12-18	$33.81	$33.81	$33.61	$33.78	$32.82	2,693
2020-12-17	$33.78	$33.92	$33.78	$33.92	$32.95	740
2020-12-16	$33.65	$33.69	$33.61	$33.61	$32.65	2,661
2020-12-15	$33.48	$33.58	$33.48	$33.57	$32.61	5,073
2020-12-14	$33.24	$33.24	$33.24	$33.24	$32.29	117
2020-12-11	$33.37	$33.37	$33.35	$33.35	$32.40	171
2020-12-10	$33.49	$33.49	$33.49	$33.49	$32.53	77
2020-12-09	$33.53	$33.53	$33.53	$33.53	$32.57	2
2020-12-08	$34.35	$34.35	$33.54	$33.63	$32.67	1,988
2020-12-07	$33.50	$33.50	$33.39	$33.48	$32.52	571
2020-12-04	$33.40	$33.58	$33.40	$33.58	$32.62	1,770
2020-12-03	$33.25	$33.33	$33.15	$33.15	$32.20	546
2020-12-02	$33.12	$33.12	$33.12	$33.12	$32.17	47
2020-12-01	$33.24	$33.24	$33.08	$33.13	$32.19	2,539
2020-11-30	$32.68	$32.76	$32.68	$32.76	$31.83	7,026
2020-11-27	$33.38	$33.38	$33.00	$33.00	$32.06	4,717
2020-11-25	$32.99	$32.99	$32.87	$32.95	$32.01	4,221
2020-11-24	$32.92	$33.15	$32.92	$33.07	$32.13	8,167
2020-11-23	$32.59	$32.59	$32.59	$32.59	$31.66	125
2020-11-20	$32.26	$32.26	$32.26	$32.26	$31.34	85
2020-11-19	$32.16	$32.39	$32.14	$32.39	$31.46	2,354
2020-11-18	$32.63	$32.75	$32.26	$32.26	$31.34	2,475
2020-11-17	$32.63	$32.63	$32.54	$32.54	$31.61	3,565
2020-11-16	$32.65	$32.65	$32.57	$32.61	$31.68	848
2020-11-13	$32.19	$32.19	$32.19	$32.19	$31.27	5
2020-11-12	$31.94	$31.94	$31.53	$31.62	$30.72	1,679
2020-11-11	$32.07	$32.11	$31.91	$31.99	$31.07	10,724
2020-11-10	$31.82	$31.86	$31.78	$31.81	$30.91	2,601
2020-11-09	$32.23	$32.28	$31.71	$31.71	$30.81	758
2020-11-06	$31.34	$31.40	$31.34	$31.38	$30.48	1,253
2020-11-05	$31.43	$31.43	$31.37	$31.37	$30.48	854
2020-11-04	$30.99	$31.11	$30.77	$30.77	$29.90	3,277
2020-11-03	$30.35	$30.37	$30.35	$30.37	$29.50	407
2020-11-02	$29.64	$29.79	$29.46	$29.73	$28.88	2,677
2020-10-30	$29.10	$29.20	$29.05	$29.20	$28.37	16,888
2020-10-29	$29.45	$29.61	$29.43	$29.61	$28.77	1,245
2020-10-28	$29.81	$29.81	$29.29	$29.29	$28.46	5,053
2020-10-27	$30.21	$30.21	$30.21	$30.21	$29.35	50
2020-10-26	$30.66	$30.66	$30.12	$30.37	$29.50	1,137
2020-10-23	$30.89	$31.00	$30.87	$31.00	$30.11	2,929
2020-10-22	$30.86	$30.86	$30.86	$30.86	$29.98	42
2020-10-21	$30.72	$30.72	$30.72	$30.72	$29.85	42
2020-10-20	$30.88	$30.99	$30.78	$30.78	$29.90	4,323
2020-10-19	$31.09	$31.09	$30.57	$30.57	$29.69	2,138
2020-10-16	$31.11	$31.24	$30.99	$30.99	$30.11	3,609
2020-10-15	$30.57	$31.03	$30.57	$31.03	$30.14	554
2020-10-14	$31.12	$31.30	$30.99	$30.99	$30.11	3,350
2020-10-13	$31.23	$31.25	$31.16	$31.16	$30.27	7,359
2020-10-12	$31.19	$31.33	$31.19	$31.22	$30.33	8,279
2020-10-09	$30.89	$31.02	$30.89	$30.91	$30.03	1,185
2020-10-08	$30.57	$30.79	$30.52	$30.76	$29.88	2,467
2020-10-07	$30.41	$30.59	$30.38	$30.54	$29.67	9,455
2020-10-06	$30.40	$30.50	$30.00	$30.03	$29.17	1,832
2020-10-05	$30.11	$30.44	$30.08	$30.34	$29.47	13,241
2020-10-02	$29.79	$29.99	$29.79	$29.93	$29.07	6,332
2020-10-01	$30.09	$30.09	$29.89	$29.94	$29.09	8,569
2020-09-30	$29.90	$29.96	$29.57	$29.84	$28.96	56,030
2020-09-29	$29.69	$29.70	$29.56	$29.56	$28.69	151,912
2020-09-28	$29.82	$29.82	$29.72	$29.72	$28.84	1,128
2020-09-25	$28.84	$29.30	$28.84	$29.25	$28.39	9,098
2020-09-24	$28.62	$29.05	$28.62	$28.90	$28.05	41,320
2020-09-23	$29.40	$29.40	$28.83	$28.83	$27.98	1,174
2020-09-22	$29.42	$29.47	$29.23	$29.47	$28.60	1,241
2020-09-21	$29.45	$29.45	$28.96	$29.21	$28.35	523
2020-09-18	$30.00	$30.00	$29.64	$29.75	$28.87	26,520
2020-09-17	$29.84	$29.98	$29.84	$29.98	$29.10	326
2020-09-16	$30.30	$30.37	$30.16	$30.16	$29.27	7,520
2020-09-15	$30.34	$30.36	$30.09	$30.16	$29.27	31,562
2020-09-14	$30.02	$30.22	$30.02	$30.21	$29.31	90,739
2020-09-11	$29.73	$29.80	$29.59	$29.74	$28.86	122,485
2020-09-10	$29.95	$29.95	$29.57	$29.61	$28.74	176,209
2020-09-09	$29.98	$30.17	$29.84	$30.00	$29.12	75,294
2020-09-08	$29.36	$29.85	$29.36	$29.43	$28.56	236,905
2020-09-04	$29.92	$30.33	$29.92	$30.19	$29.30	147,989
2020-09-03	$30.78	$30.92	$30.23	$30.32	$29.43	9,173
2020-09-02	$30.75	$31.21	$30.75	$31.21	$30.29	2,163
2020-09-01	$30.58	$30.67	$30.58	$30.67	$29.76	2,510
2020-08-31	$30.60	$30.60	$30.57	$30.60	$29.69	1,298
2020-08-28	$30.58	$30.69	$30.57	$30.69	$29.78	8,100
2020-08-27	$30.60	$30.65	$30.50	$30.50	$29.60	222,151
2020-08-26	$30.31	$30.44	$30.31	$30.44	$29.55	3,014
2020-08-25	$30.60	$30.60	$30.26	$30.37	$29.47	2,574
2020-08-24	$30.19	$30.37	$30.19	$30.37	$29.47	2,066
2020-08-21	$30.00	$30.07	$30.00	$30.07	$29.18	399
2020-08-20	$29.94	$30.00	$29.94	$30.00	$29.12	735
2020-08-19	$30.32	$30.32	$30.03	$30.03	$29.14	2,474
2020-08-18	$30.10	$30.14	$30.10	$30.14	$29.25	1,004
2020-08-17	$30.15	$30.23	$30.12	$30.22	$29.33	1,206
2020-08-14	$30.13	$30.13	$30.08	$30.08	$29.19	1,834
2020-08-13	$29.98	$30.09	$29.97	$30.03	$29.14	3,428
2020-08-12	$30.05	$30.11	$29.99	$30.11	$29.22	7,440
2020-08-11	$30.10	$30.10	$29.61	$29.75	$28.87	7,122
2020-08-10	$29.90	$29.90	$29.77	$29.88	$29.00	4,250
2020-08-07	$29.63	$29.70	$29.63	$29.70	$28.82	908
2020-08-06	$29.38	$29.54	$29.38	$29.51	$28.64	6,177
2020-08-05	$29.40	$29.46	$29.38	$29.46	$28.59	1,031
2020-08-04	$29.14	$29.29	$29.14	$29.29	$28.43	3,181
2020-08-03	$29.07	$29.19	$29.07	$29.13	$28.27	2,723
2020-07-31	$28.71	$28.89	$28.71	$28.89	$28.04	339
2020-07-30	$28.68	$28.95	$28.68	$28.91	$28.06	4,791
2020-07-29	$29.01	$29.06	$29.01	$29.03	$28.17	4,121
2020-07-28	$28.85	$28.89	$28.69	$28.69	$27.85	23,485
2020-07-27	$28.76	$28.92	$28.76	$28.92	$28.06	25,542
2020-07-24	$28.71	$28.71	$28.61	$28.61	$27.77	4,297
2020-07-23	$29.07	$29.14	$28.78	$28.78	$27.94	2,022
2020-07-22	$28.87	$29.00	$28.87	$29.00	$28.15	11,819
2020-07-21	$28.88	$28.88	$28.74	$28.74	$27.89	440
2020-07-20	$28.46	$28.57	$28.46	$28.57	$27.73	3,974
2020-07-17	$28.58	$28.62	$28.53	$28.62	$27.78	2,374
2020-07-16	$28.46	$28.51	$28.42	$28.51	$27.67	953
2020-07-15	$28.50	$28.51	$28.50	$28.50	$27.66	1,330
2020-07-14	$27.95	$28.11	$27.95	$28.11	$27.28	1,991
2020-07-13	$27.95	$28.22	$27.65	$27.65	$26.83	5,100
2020-07-10	$27.50	$27.81	$27.50	$27.81	$26.99	917
2020-07-09	$27.60	$27.60	$27.42	$27.43	$26.62	6,722
2020-07-08	$27.80	$27.80	$27.55	$27.71	$26.89	1,998
2020-07-07	$27.76	$27.76	$27.58	$27.60	$26.79	2,323
2020-07-06	$27.89	$27.89	$27.89	$27.89	$27.07	200
2020-07-02	$27.74	$27.76	$27.57	$27.57	$26.75	888
2020-07-01	$27.50	$27.56	$27.46	$27.48	$26.67	12,481
2020-06-30	$27.40	$27.70	$27.40	$27.70	$26.69	1,719
2020-06-29	$26.91	$27.32	$26.91	$27.32	$26.32	180
2020-06-26	$27.36	$27.36	$26.87	$26.87	$25.89	18,435
2020-06-25	$27.15	$27.44	$27.08	$27.44	$26.43	9,878
2020-06-24	$27.47	$27.47	$27.13	$27.19	$26.20	2,516
2020-06-23	$28.08	$28.11	$27.95	$27.95	$26.93	3,176
2020-06-22	$27.68	$27.90	$27.68	$27.88	$26.86	720
2020-06-19	$27.85	$27.85	$27.85	$27.85	$26.84	19
2020-06-18	$28.00	$28.04	$27.99	$28.04	$27.01	915
2020-06-17	$28.30	$28.33	$28.09	$28.09	$27.06	404
2020-06-16	$28.52	$28.54	$28.10	$28.20	$27.17	1,635
2020-06-15	$26.97	$27.85	$26.97	$27.81	$26.79	2,926
2020-06-12	$27.75	$27.75	$27.05	$27.54	$26.54	2,171
2020-06-11	$27.80	$27.80	$27.05	$27.15	$26.16	15,536
2020-06-10	$29.08	$29.08	$28.87	$28.87	$27.81	1,562
2020-06-09	$29.15	$29.28	$29.15	$29.20	$28.13	592
2020-06-08	$29.48	$29.59	$29.48	$29.56	$28.48	898
2020-06-05	$29.27	$29.40	$29.15	$29.15	$28.09	3,384
2020-06-04	$28.41	$28.41	$28.41	$28.41	$27.37	173
2020-06-03	$27.97	$28.49	$27.97	$28.45	$27.41	691
2020-06-02	$27.89	$27.90	$27.79	$27.90	$26.88	1,275
2020-06-01	$27.65	$27.79	$27.65	$27.69	$26.68	6,752
2020-05-29	$27.55	$27.55	$27.55	$27.55	$26.54	41
2020-05-28	$27.72	$27.79	$27.46	$27.46	$26.46	1,498
2020-05-27	$27.25	$27.56	$27.25	$27.56	$26.55	943
2020-05-26	$27.16	$27.19	$26.99	$27.03	$26.04	1,811
2020-05-22	$26.38	$26.54	$26.37	$26.54	$25.57	6,918
2020-05-21	$26.58	$26.65	$26.50	$26.52	$25.56	1,109
2020-05-20	$26.65	$26.68	$26.57	$26.61	$25.64	1,713
2020-05-19	$26.51	$26.57	$26.29	$26.29	$25.33	6,626
2020-05-18	$26.09	$26.63	$26.09	$26.59	$25.62	3,813
2020-05-15	$25.21	$25.61	$25.21	$25.56	$24.63	4,916
2020-05-14	$24.68	$25.41	$24.68	$25.41	$24.48	2,443
2020-05-13	$25.59	$25.71	$24.93	$25.15	$24.23	46,639
2020-05-12	$26.25	$26.25	$25.90	$25.90	$24.95	1,933
2020-05-11	$26.29	$26.54	$26.27	$26.50	$25.53	2,437
2020-05-08	$26.34	$26.58	$26.34	$26.58	$25.61	1,220
2020-05-07	$26.19	$26.25	$25.97	$25.97	$25.02	10,209
2020-05-06	$25.96	$25.96	$25.74	$25.74	$24.80	522
2020-05-05	$26.06	$26.26	$26.02	$26.02	$25.07	9,474
2020-05-04	$25.50	$25.69	$25.50	$25.69	$24.75	1,923
2020-05-01	$25.72	$25.79	$25.66	$25.66	$24.72	730
2020-04-30	$26.39	$26.47	$26.34	$26.34	$25.38	1,323
2020-04-29	$26.39	$27.03	$26.39	$26.81	$25.83	6,942
2020-04-28	$26.55	$26.59	$26.29	$26.39	$25.43	115,917
2020-04-27	$25.72	$26.05	$25.58	$25.97	$25.02	862,176
2020-04-24	$25.08	$25.37	$25.02	$25.37	$24.44	3,417
2020-04-23	$25.35	$25.35	$25.08	$25.08	$24.16	4,332
2020-04-22	$25.02	$25.22	$25.01	$25.15	$24.23	1,950,048
2020-04-21	$24.74	$24.80	$24.43	$24.59	$23.69	18,373
2020-04-20	$25.65	$25.65	$25.18	$25.31	$24.38	6,229
2020-04-17	$25.45	$25.88	$25.35	$25.87	$24.93	33,390
2020-04-16	$24.70	$25.02	$24.69	$25.02	$24.11	17,256
2020-04-15	$25.21	$25.21	$24.80	$24.95	$24.04	27,272
2020-04-14	$25.47	$25.81	$25.47	$25.68	$24.74	31,443
2020-04-13	$24.83	$25.03	$24.74	$24.96	$24.05	79,648
2020-04-09	$25.31	$25.35	$25.25	$25.33	$24.40	11,487
2020-04-08	$24.20	$24.85	$24.12	$24.85	$23.94	29,558
2020-04-07	$25.08	$25.08	$24.06	$24.06	$23.18	33,780
2020-04-06	$23.32	$24.18	$23.32	$24.00	$23.12	20,861
2020-04-03	$23.01	$23.01	$22.40	$22.62	$21.79	2,999
2020-04-02	$22.53	$23.00	$22.53	$22.95	$22.11	8,480
2020-04-01	$22.54	$22.69	$22.48	$22.58	$21.76	934
2020-03-31	$24.09	$24.15	$23.73	$23.73	$22.69	29,000
2020-03-30	$24.09	$24.17	$23.62	$24.17	$23.11	12,847
2020-03-27	$23.32	$24.15	$23.32	$23.56	$22.53	31,080
2020-03-26	$22.98	$24.26	$22.98	$24.26	$23.20	11,388
2020-03-25	$22.34	$23.61	$22.32	$22.65	$21.66	7,084
2020-03-24	$21.81	$22.34	$21.79	$22.32	$21.34	6,156
2020-03-23	$20.63	$21.01	$20.26	$20.76	$19.86	9,956
2020-03-20	$22.50	$22.50	$21.23	$21.23	$20.30	9,458
2020-03-19	$22.32	$22.74	$22.19	$22.37	$21.39	8,747
2020-03-18	$22.80	$22.80	$21.32	$22.06	$21.10	19,183
2020-03-17	$22.84	$23.84	$22.63	$23.49	$22.47	15,568
2020-03-16	$21.50	$23.81	$21.50	$22.45	$21.47	2,764
2020-03-13	$24.07	$25.19	$23.88	$25.19	$24.09	20,282
2020-03-12	$24.19	$24.82	$23.61	$23.71	$22.67	34,784
2020-03-11	$26.61	$26.61	$25.81	$26.15	$25.00	15,806
2020-03-10	$27.44	$27.63	$26.35	$27.63	$26.42	10,456
2020-03-09	$27.36	$27.36	$26.27	$26.52	$25.36	19,514
2020-03-06	$28.06	$28.48	$27.94	$28.48	$27.23	2,988
2020-03-05	$29.13	$29.13	$28.70	$28.85	$27.59	5,997
2020-03-04	$28.94	$29.76	$28.94	$29.76	$28.46	5,645
2020-03-03	$29.19	$29.45	$28.40	$28.75	$27.49	6,574
2020-03-02	$28.16	$29.25	$28.16	$29.19	$27.91	34,026
2020-02-28	$27.26	$27.96	$27.26	$27.88	$26.66	7,869
2020-02-27	$29.19	$29.19	$28.52	$28.52	$27.28	1,830
2020-02-26	$30.07	$30.24	$29.63	$29.68	$28.38	3,697
2020-02-25	$31.00	$31.00	$29.91	$29.91	$28.60	3,744
2020-02-24	$30.98	$31.04	$30.85	$30.87	$29.52	2,576
2020-02-21	$31.79	$31.84	$31.76	$31.76	$30.37	3,052
2020-02-20	$31.95	$31.96	$31.94	$31.96	$30.56	654
2020-02-19	$31.98	$31.98	$31.98	$31.98	$30.58	268
2020-02-18	$31.79	$31.90	$31.72	$31.87	$30.48	6,260
2020-02-14	$31.91	$31.93	$31.85	$31.93	$30.53	1,486
2020-02-13	$31.80	$32.07	$31.80	$31.95	$30.55	153,723
2020-02-12	$32.18	$33.30	$31.96	$32.05	$30.65	48,848
2020-02-11	$31.80	$31.84	$31.77	$31.79	$30.40	2,222
2020-02-10	$31.57	$31.68	$31.55	$31.68	$30.30	546,981
2020-02-07	$31.52	$31.52	$31.52	$31.52	$30.14	17
2020-02-06	$31.72	$31.74	$31.70	$31.72	$30.33	4,494
2020-02-05	$31.60	$31.68	$31.60	$31.68	$30.30	475
2020-02-04	$31.39	$31.40	$31.36	$31.36	$29.99	1,065
2020-02-03	$31.05	$31.05	$30.95	$30.95	$29.59	6,017
2020-01-31	$30.91	$30.91	$30.72	$30.78	$29.43	983
2020-01-30	$31.30	$31.33	$31.30	$31.33	$29.96	619
2020-01-29	$31.48	$31.48	$31.32	$31.32	$29.95	934
2020-01-28	$31.29	$31.49	$31.29	$31.44	$30.06	4,350
2020-01-27	$31.17	$31.24	$31.13	$31.18	$29.81	2,905
2020-01-24	$31.60	$31.60	$31.38	$31.51	$30.14	7,679
2020-01-23	$31.59	$31.83	$31.59	$31.80	$30.41	10,858
2020-01-22	$31.98	$31.98	$31.78	$31.83	$30.44	12,744
2020-01-21	$31.73	$31.80	$31.73	$31.79	$30.40	721
2020-01-17	$31.91	$31.91	$31.85	$31.90	$30.51	4,993
2020-01-16	$31.63	$31.82	$31.63	$31.82	$30.43	2,128
2020-01-15	$31.60	$31.68	$31.55	$31.56	$30.18	4,716
2020-01-14	$31.50	$31.65	$31.50	$31.52	$30.14	3,701
2020-01-13	$31.39	$31.51	$31.39	$31.51	$30.13	1,699
2020-01-10	$31.51	$31.51	$31.28	$31.30	$29.93	2,475
2020-01-09	$31.34	$31.40	$31.34	$31.40	$30.02	160
2020-01-08	$31.15	$31.33	$31.15	$31.23	$29.87	713
2020-01-07	$31.15	$31.17	$31.14	$31.14	$29.78	5,966
2020-01-06	$31.01	$31.19	$31.01	$31.19	$29.83	2,307
2020-01-03	$31.20	$31.20	$31.16	$31.20	$29.83	608
2020-01-02	$31.25	$31.31	$31.15	$31.31	$29.94	7,074
2019-12-31	$31.09	$31.19	$31.09	$31.19	$29.83	252,672
2019-12-30	$31.23	$31.23	$31.09	$31.14	$29.78	1,661
2019-12-27	$31.59	$31.60	$31.54	$31.54	$29.87	8,821
2019-12-26	$31.48	$31.53	$31.48	$31.53	$29.86	1,452
2019-12-24	$31.45	$31.49	$31.45	$31.49	$29.83	994
2019-12-23	$31.65	$31.65	$31.48	$31.48	$29.82	2,964
2019-12-20	$31.38	$31.59	$31.38	$31.55	$29.88	25,261
2019-12-19	$31.26	$31.38	$31.26	$31.33	$29.67	3,151
2019-12-18	$31.20	$31.26	$31.20	$31.24	$29.59	1,994
2019-12-17	$31.29	$31.29	$31.24	$31.26	$29.61	2,053
2019-12-16	$31.12	$31.29	$31.12	$31.23	$29.58	1,606
2019-12-13	$30.93	$31.05	$30.93	$31.05	$29.41	7,768
2019-12-12	$30.81	$31.20	$30.81	$31.08	$29.44	1,252
2019-12-11	$30.77	$30.87	$30.77	$30.87	$29.24	751
2019-12-10	$30.93	$30.94	$30.84	$30.84	$29.21	3,177
2019-12-09	$30.94	$30.98	$30.92	$30.93	$29.30	2,197
2019-12-06	$30.97	$30.97	$30.90	$30.93	$29.29	2,851
2019-12-05	$30.64	$30.67	$30.64	$30.67	$29.05	1,822
2019-12-04	$30.79	$30.79	$30.64	$30.67	$29.05	56,657
2019-12-03	$30.57	$30.57	$30.43	$30.54	$28.93	1,689
2019-12-02	$30.74	$30.74	$30.71	$30.71	$29.09	165
2019-11-29	$30.92	$31.01	$30.91	$30.91	$29.28	2,170
2019-11-27	$30.99	$31.03	$30.99	$31.03	$29.39	13,153
2019-11-26	$30.93	$30.93	$30.90	$30.90	$29.27	672
2019-11-25	$30.75	$30.78	$30.75	$30.78	$29.15	1,761
2019-11-22	$30.59	$30.66	$30.56	$30.63	$29.01	3,016
2019-11-21	$30.76	$30.76	$30.54	$30.54	$28.93	8,287
2019-11-20	$30.71	$30.71	$30.53	$30.66	$29.04	2,430
2019-11-19	$30.71	$30.78	$30.71	$30.72	$29.10	920
2019-11-18	$30.77	$30.77	$30.75	$30.75	$29.13	33,505
2019-11-15	$30.66	$30.74	$30.66	$30.73	$29.10	3,905
2019-11-14	$30.59	$30.59	$30.59	$30.59	$28.97	120
2019-11-13	$30.43	$30.53	$30.43	$30.53	$28.92	12,308
2019-11-12	$30.46	$30.47	$30.43	$30.43	$28.82	1,704
2019-11-11	$30.40	$30.43	$30.40	$30.42	$28.81	4,262
2019-11-08	$30.39	$30.47	$30.39	$30.47	$28.86	4,905
2019-11-07	$30.41	$30.45	$30.41	$30.43	$28.82	35,527
2019-11-06	$30.28	$30.37	$30.28	$30.37	$28.77	1,349
2019-11-05	$30.33	$30.33	$30.28	$30.29	$28.69	231
2019-11-04	$30.36	$30.36	$30.24	$30.31	$28.71	7,612
2019-11-01	$30.35	$30.36	$30.29	$30.29	$28.69	1,059
2019-10-31	$30.09	$30.09	$29.98	$30.07	$28.48	1,394
2019-10-30	$30.07	$30.22	$30.07	$30.22	$28.62	2,782
2019-10-29	$30.12	$30.19	$30.12	$30.15	$28.56	576
2019-10-28	$30.14	$30.14	$30.08	$30.12	$28.52	1,326
2019-10-25	$30.06	$30.06	$30.03	$30.03	$28.44	121
2019-10-24	$29.94	$30.00	$29.94	$30.00	$28.42	3,392
2019-10-23	$30.04	$30.04	$29.95	$30.00	$28.42	1,044
2019-10-22	$30.04	$30.10	$30.00	$30.00	$28.41	2,326
2019-10-21	$30.09	$30.10	$30.08	$30.09	$28.50	1,693
2019-10-18	$30.00	$30.02	$29.92	$30.00	$28.42	5,301
2019-10-17	$29.99	$30.03	$29.98	$30.00	$28.42	2,864
2019-10-16	$29.90	$29.94	$29.88	$29.92	$28.34	8,197
2019-10-15	$29.89	$29.98	$29.89	$29.95	$28.37	17,179
2019-10-14	$29.81	$29.81	$29.78	$29.78	$28.21	1,161
2019-10-11	$29.90	$30.06	$29.89	$29.89	$28.31	2,230
2019-10-10	$29.48	$29.68	$29.47	$29.60	$28.04	2,928
2019-10-09	$29.40	$29.46	$29.32	$29.44	$27.89	12,675
2019-10-08	$29.34	$29.39	$29.21	$29.21	$27.66	13,455
2019-10-07	$29.61	$29.73	$29.59	$29.60	$28.03	4,898
2019-10-04	$29.47	$29.73	$29.47	$29.73	$28.16	570
2019-10-03	$29.19	$29.32	$29.04	$29.32	$27.77	27,016
2019-10-02	$29.36	$29.36	$29.06	$29.16	$27.62	6,131
2019-10-01	$29.87	$29.87	$29.60	$29.64	$28.08	8,214
2019-09-30	$30.02	$30.09	$29.98	$30.03	$28.40	9,901
2019-09-27	$30.00	$30.01	$29.83	$29.83	$28.20	2,600
2019-09-26	$29.98	$29.99	$29.87	$29.97	$28.34	3,661
2019-09-25	$29.95	$29.99	$29.80	$29.99	$28.36	5,050
2019-09-24	$30.06	$30.15	$29.80	$29.83	$28.21	2,337
2019-09-23	$30.00	$30.05	$29.97	$30.02	$28.39	6,037
2019-09-20	$30.17	$30.24	$29.94	$29.98	$28.34	4,810
2019-09-19	$30.14	$30.18	$30.02	$30.02	$28.39	13,880
2019-09-18	$29.94	$30.03	$29.83	$30.03	$28.40	2,847
2019-09-17	$30.03	$30.06	$29.97	$30.06	$28.42	3,260
2019-09-16	$29.86	$30.02	$29.86	$29.97	$28.34	7,274
2019-09-13	$30.16	$30.16	$30.03	$30.05	$28.41	2,489
2019-09-12	$30.35	$30.35	$30.11	$30.13	$28.49	1,191
2019-09-11	$29.90	$30.04	$29.90	$30.04	$28.40	454
2019-09-10	$29.75	$29.85	$29.72	$29.85	$28.22	3,833
2019-09-09	$29.97	$29.97	$29.92	$29.92	$28.29	1,285
2019-09-06	$29.94	$29.99	$29.92	$29.92	$28.29	777
2019-09-05	$29.91	$29.91	$29.86	$29.86	$28.23	3,487
2019-09-04	$29.48	$29.59	$29.48	$29.59	$27.97	3,347
2019-09-03	$29.19	$29.30	$29.19	$29.30	$27.70	4,328
2019-08-30	$29.61	$29.61	$29.42	$29.44	$27.83	3,607
2019-08-29	$29.37	$29.43	$29.37	$29.39	$27.79	585
2019-08-28	$28.77	$29.10	$28.77	$29.10	$27.51	4,024
2019-08-27	$28.84	$28.89	$28.84	$28.89	$27.32	1,905
2019-08-26	$28.85	$28.99	$28.81	$28.93	$27.36	2,327
2019-08-23	$29.23	$29.41	$28.62	$28.62	$27.06	4,700
2019-08-22	$29.45	$29.45	$29.32	$29.42	$27.82	1,230
2019-08-21	$29.29	$29.35	$29.26	$29.33	$27.73	5,095
2019-08-20	$29.10	$29.18	$29.06	$29.06	$27.47	1,387
2019-08-19	$29.20	$29.33	$29.20	$29.24	$27.65	25,628
2019-08-16	$28.88	$29.00	$28.85	$29.00	$27.42	6,275
2019-08-15	$28.53	$28.63	$28.36	$28.62	$27.06	9,971
2019-08-14	$28.74	$28.76	$28.49	$28.49	$26.93	3,463
2019-08-13	$29.20	$29.20	$29.19	$29.19	$27.60	267
2019-08-12	$28.90	$28.90	$28.75	$28.83	$27.26	16,100
2019-08-09	$29.27	$29.27	$29.13	$29.19	$27.60	1,192
2019-08-08	$29.09	$29.38	$29.09	$29.32	$27.72	42,630
2019-08-07	$28.51	$28.85	$28.51	$28.82	$27.25	845,396
2019-08-06	$28.56	$28.67	$28.39	$28.67	$27.11	10,971
2019-08-05	$28.68	$28.68	$28.16	$28.37	$26.82	12,472
2019-08-02	$29.08	$29.08	$29.07	$29.07	$27.48	8,052
2019-08-01	$29.59	$29.65	$29.15	$29.19	$27.60	7,790
2019-07-31	$29.69	$29.76	$29.46	$29.46	$27.86	3,253
2019-07-30	$29.61	$29.73	$28.86	$29.72	$28.10	34,721
2019-07-29	$29.82	$29.83	$29.80	$29.80	$28.18	3,522
2019-07-26	$29.74	$29.82	$29.74	$29.80	$28.18	1,617
2019-07-25	$29.64	$29.67	$29.56	$29.59	$27.98	6,579
2019-07-24	$29.60	$29.68	$29.60	$29.68	$28.06	393
2019-07-23	$29.36	$29.55	$29.36	$29.55	$27.94	23,438
2019-07-22	$29.41	$29.45	$29.35	$29.38	$27.78	11,214
2019-07-19	$29.59	$29.61	$29.46	$29.46	$27.86	3,948
2019-07-18	$29.48	$29.67	$29.47	$29.61	$28.00	13,911
2019-07-17	$29.61	$29.61	$29.50	$29.50	$27.89	736
2019-07-16	$29.69	$29.74	$29.69	$29.69	$28.07	4,119
2019-07-15	$29.75	$29.75	$29.66	$29.71	$28.09	8,389
2019-07-12	$29.65	$29.70	$29.63	$29.70	$28.08	4,401
2019-07-11	$29.52	$29.57	$29.46	$29.54	$27.93	2,582
2019-07-10	$29.57	$29.57	$29.49	$29.53	$27.92	33,413
2019-07-09	$29.39	$29.44	$29.39	$29.44	$27.83	2,025
2019-07-08	$29.52	$29.56	$29.43	$29.46	$27.86	4,574
2019-07-05	$29.37	$29.60	$29.37	$29.54	$27.93	1,861
2019-07-03	$29.49	$29.63	$29.49	$29.60	$27.99	488
2019-07-02	$29.29	$29.32	$29.22	$29.32	$27.72	782
2019-07-01	$29.21	$29.22	$29.11	$29.22	$27.63	1,795
2019-06-28	$29.14	$29.22	$29.13	$29.17	$27.46	3,378
2019-06-27	$28.98	$29.05	$28.98	$29.04	$27.34	2,383
2019-06-26	$29.01	$29.03	$28.93	$28.93	$27.24	946
2019-06-25	$29.41	$29.41	$29.02	$29.04	$27.34	5,864
2019-06-24	$29.33	$29.33	$29.17	$29.18	$27.46	8,434
2019-06-21	$29.29	$29.35	$29.28	$29.31	$27.59	3,718
2019-06-20	$29.32	$29.38	$29.17	$29.37	$27.65	18,154
2019-06-19	$29.05	$29.15	$29.05	$29.15	$27.44	2,469
2019-06-18	$29.00	$29.09	$28.96	$28.98	$27.28	17,142
2019-06-17	$28.87	$28.87	$28.81	$28.81	$27.12	2,618
2019-06-14	$28.81	$28.82	$28.74	$28.81	$27.12	3,636
2019-06-13	$28.79	$28.83	$28.77	$28.81	$27.12	2,921
2019-06-12	$28.69	$28.70	$28.63	$28.67	$26.99	1,015
2019-06-11	$28.79	$28.79	$28.66	$28.67	$26.99	2,907
2019-06-10	$28.74	$28.75	$28.67	$28.70	$27.02	5,788
2019-06-07	$28.67	$28.71	$28.59	$28.59	$26.92	4,542
2019-06-06	$28.22	$28.37	$28.22	$28.37	$26.71	1,022
2019-06-05	$28.11	$28.21	$28.11	$28.21	$26.56	1,193
2019-06-04	$27.82	$28.02	$27.82	$28.02	$26.38	766
2019-06-03	$27.58	$27.58	$27.46	$27.54	$25.92	2,565
2019-05-31	$27.45	$27.45	$27.38	$27.38	$25.77	2,088
2019-05-30	$27.76	$27.76	$27.62	$27.66	$26.04	696
2019-05-29	$27.62	$27.65	$27.62	$27.62	$26.00	1,286
2019-05-28	$28.16	$28.17	$27.85	$27.85	$26.22	2,442
2019-05-24	$28.11	$28.14	$28.08	$28.09	$26.44	2,887
2019-05-23	$28.01	$28.02	$27.91	$28.02	$26.37	1,602
2019-05-22	$28.38	$28.38	$28.34	$28.36	$26.69	1,863
2019-05-21	$28.36	$28.50	$28.16	$28.43	$26.76	9,694
2019-05-20	$28.19	$28.30	$28.16	$28.20	$26.55	56,712
2019-05-17	$28.21	$28.50	$28.20	$28.36	$26.70	14,194
2019-05-16	$28.38	$28.56	$28.38	$28.46	$26.79	3,487
2019-05-15	$28.05	$28.32	$28.05	$28.23	$26.57	72,100
2019-05-14	$28.10	$28.21	$28.09	$28.15	$26.50	4,544
2019-05-13	$27.91	$27.94	$27.91	$27.94	$26.30	1,642
2019-05-10	$28.23	$28.47	$28.04	$28.47	$26.80	2,968
2019-05-09	$28.10	$28.34	$28.10	$28.34	$26.68	1,255
2019-05-08	$28.41	$28.51	$28.39	$28.39	$26.73	11,739
2019-05-07	$28.62	$28.62	$28.43	$28.43	$26.76	1,164
2019-05-06	$28.72	$28.83	$28.72	$28.83	$27.14	8,012
2019-05-03	$28.78	$28.95	$28.78	$28.93	$27.23	6,640
2019-05-02	$28.77	$28.77	$28.54	$28.67	$26.98	944
2019-05-01	$28.97	$28.97	$28.73	$28.73	$27.05	3,133
2019-04-30	$28.79	$28.96	$28.79	$28.96	$27.26	11,967
2019-04-29	$28.85	$28.90	$28.81	$28.82	$27.13	5,222
2019-04-26	$28.68	$28.81	$28.68	$28.81	$27.12	11,287
2019-04-25	$28.68	$28.80	$28.67	$28.73	$27.05	8,159
2019-04-24	$29.00	$29.00	$28.86	$28.87	$27.17	3,995
2019-04-23	$28.75	$28.86	$28.75	$28.84	$27.15	5,216
2019-04-22	$28.65	$28.65	$28.62	$28.64	$26.96	3,323
2019-04-18	$28.62	$28.70	$28.62	$28.70	$27.01	364
2019-04-17	$28.76	$28.76	$28.64	$28.65	$26.97	5,816
2019-04-16	$28.80	$28.80	$28.74	$28.75	$27.06	2,158
2019-04-15	$28.84	$28.84	$28.75	$28.78	$27.09	8,285
2019-04-12	$28.69	$28.79	$28.69	$28.77	$27.08	2,791
2019-04-11	$28.60	$28.64	$28.54	$28.64	$26.96	4,021
2019-04-10	$28.60	$28.60	$28.60	$28.60	$26.92	599
2019-04-09	$28.48	$28.52	$28.44	$28.45	$26.78	8,640
2019-04-08	$28.62	$28.65	$28.61	$28.64	$26.96	3,933
2019-04-05	$28.62	$28.64	$28.58	$28.63	$26.95	4,871
2019-04-04	$28.43	$28.50	$28.42	$28.50	$26.83	2,240
2019-04-03	$28.44	$28.48	$28.37	$28.37	$26.71	7,408
2019-04-02	$28.39	$28.39	$28.30	$28.37	$26.70	4,148
2019-04-01	$28.37	$28.47	$28.37	$28.47	$26.80	8,358
2019-03-29	$28.31	$28.32	$28.23	$28.32	$26.56	15,596
2019-03-28	$28.14	$28.19	$28.14	$28.19	$26.43	205
2019-03-27	$28.21	$28.21	$28.08	$28.08	$26.33	1,265
2019-03-26	$28.17	$28.20	$28.04	$28.14	$26.38	10,085
2019-03-25	$27.94	$27.94	$27.88	$27.94	$26.20	2,474
2019-03-22	$28.21	$28.21	$27.94	$27.94	$26.20	3,015
2019-03-21	$28.29	$28.42	$28.29	$28.39	$26.62	4,622
2019-03-20	$28.05	$28.23	$28.05	$28.05	$26.30	1,504
2019-03-19	$28.25	$28.27	$28.11	$28.14	$26.39	1,026
2019-03-18	$28.14	$28.20	$28.12	$28.20	$26.45	1,317
2019-03-15	$28.09	$28.26	$28.07	$28.07	$26.32	10,819
2019-03-14	$28.06	$28.06	$27.98	$28.04	$26.29	6,318
2019-03-13	$28.07	$28.13	$28.01	$28.05	$26.30	2,979
2019-03-12	$27.87	$27.91	$27.83	$27.83	$26.10	1,995
2019-03-11	$27.57	$27.80	$27.57	$27.80	$26.07	2,362
2019-03-08	$27.34	$27.44	$27.29	$27.44	$25.73	2,522
2019-03-07	$27.56	$27.57	$27.49	$27.53	$25.81	2,251
2019-03-06	$27.86	$27.86	$27.74	$27.74	$26.02	3,946
2019-03-05	$27.98	$27.98	$27.93	$27.95	$26.21	2,726
2019-03-04	$28.19	$28.22	$27.89	$27.94	$26.20	4,861
2019-03-01	$28.00	$28.14	$28.00	$28.14	$26.39	2,465
2019-02-28	$28.02	$28.07	$27.98	$27.99	$26.25	5,884
2019-02-27	$28.02	$28.08	$28.00	$28.08	$26.33	762,207
2019-02-26	$28.10	$28.10	$28.03	$28.05	$26.30	4,552
2019-02-25	$28.30	$28.30	$28.06	$28.06	$26.31	2,452
2019-02-22	$28.06	$28.10	$28.03	$28.09	$26.34	6,526
2019-02-21	$27.97	$27.97	$27.83	$27.91	$26.18	1,837
2019-02-20	$27.93	$28.01	$27.91	$27.97	$26.22	30,271
2019-02-19	$27.92	$28.07	$27.92	$28.01	$26.26	17,613
2019-02-15	$27.84	$27.91	$27.84	$27.91	$26.18	4,378
2019-02-14	$27.71	$27.73	$27.64	$27.64	$25.92	2,897
2019-02-13	$27.69	$27.77	$27.61	$27.69	$25.97	54,874
2019-02-12	$27.60	$27.64	$27.59	$27.60	$25.88	2,044
2019-02-11	$27.21	$27.34	$27.20	$27.34	$25.64	2,769
2019-02-08	$27.07	$27.21	$27.05	$27.21	$25.52	2,277
2019-02-07	$27.08	$27.22	$27.07	$27.22	$25.53	7,294
2019-02-06	$27.41	$27.43	$27.41	$27.43	$25.72	1,365
2019-02-05	$27.45	$27.45	$27.37	$27.43	$25.73	1,532
2019-02-04	$27.31	$27.33	$27.26	$27.33	$25.62	1,353
2019-02-01	$27.21	$27.24	$27.12	$27.17	$25.47	4,040
2019-01-31	$27.08	$27.19	$27.07	$27.19	$25.50	1,527
2019-01-30	$26.86	$27.01	$26.86	$26.95	$25.28	1,147
2019-01-29	$26.65	$26.65	$26.62	$26.63	$24.97	2,198
2019-01-28	$26.52	$26.63	$26.52	$26.63	$24.97	6,028
2019-01-25	$26.65	$26.86	$26.65	$26.79	$25.12	13,902
2019-01-24	$26.56	$26.58	$26.47	$26.56	$24.91	47,200
2019-01-23	$26.61	$26.61	$26.56	$26.56	$24.90	235
2019-01-22	$26.72	$26.72	$26.35	$26.40	$24.76	7,457
2019-01-18	$26.57	$26.82	$26.57	$26.76	$25.09	2,221
2019-01-17	$26.36	$26.55	$26.35	$26.42	$24.78	7,040
2019-01-16	$26.25	$26.30	$26.25	$26.27	$24.63	1,431
2019-01-15	$26.21	$26.25	$26.14	$26.24	$24.60	6,737
2019-01-14	$26.10	$26.14	$26.06	$26.06	$24.43	4,745
2019-01-11	$26.09	$26.19	$26.09	$26.19	$24.56	1,228
2019-01-10	$25.89	$26.16	$25.89	$26.16	$24.53	1,270
2019-01-09	$26.24	$26.24	$25.93	$26.04	$24.42	8,813
2019-01-08	$25.78	$26.01	$25.73	$25.91	$24.30	6,976
2019-01-07	$25.66	$25.94	$25.52	$25.72	$24.12	10,360
2019-01-04	$25.24	$25.48	$25.16	$25.48	$23.89	5,112
2019-01-03	$24.82	$25.07	$24.82	$24.82	$23.28	2,311
2019-01-02	$24.89	$25.25	$24.89	$25.12	$23.55	5,418
2018-12-31	$25.05	$25.21	$24.89	$25.21	$23.64	35,753
2018-12-28	$25.37	$25.38	$25.04	$25.14	$23.57	10,308
2018-12-27	$24.80	$25.28	$24.55	$25.28	$23.70	7,179
2018-12-26	$24.15	$25.21	$24.12	$25.21	$23.64	59,642
2018-12-24	$24.42	$24.55	$24.14	$24.14	$22.64	3,740
2018-12-21	$25.21	$25.50	$24.73	$24.77	$23.23	31,338
2018-12-20	$25.56	$25.56	$24.91	$24.98	$23.43	58,728
2018-12-19	$25.87	$26.25	$25.54	$25.60	$24.00	88,091
2018-12-18	$26.15	$26.15	$25.83	$25.96	$24.34	2,734
2018-12-17	$26.29	$26.29	$25.87	$25.87	$24.26	3,591
2018-12-14	$26.75	$26.79	$26.45	$26.46	$24.81	7,683
2018-12-13	$27.01	$27.12	$26.82	$26.94	$25.26	2,615
2018-12-12	$27.14	$27.26	$26.97	$26.97	$25.29	46,721
2018-12-11	$27.23	$27.23	$26.73	$26.89	$25.22	8,025
2018-12-10	$26.77	$26.89	$26.77	$26.89	$25.21	10,277
2018-12-07	$27.67	$27.67	$26.90	$26.94	$25.26	3,196
2018-12-06	$27.39	$27.49	$26.97	$27.49	$25.78	94,955
2018-12-04	$28.26	$28.26	$27.60	$27.60	$25.88	2,345
2018-12-03	$28.67	$28.67	$28.37	$28.37	$26.60	547
2018-11-30	$28.09	$28.09	$27.96	$28.07	$26.32	1,148
2018-11-29	$27.95	$28.08	$27.89	$28.07	$26.32	7,278
2018-11-28	$27.49	$28.01	$27.49	$28.01	$26.27	654
2018-11-27	$27.35	$27.37	$27.35	$27.35	$25.65	412
2018-11-26	$27.37	$27.37	$27.37	$27.37	$25.67	264
2018-11-23	$27.01	$27.08	$27.01	$27.08	$25.39	1,162
2018-11-21	$27.26	$27.38	$27.25	$27.25	$25.55	3,411
2018-11-20	$27.33	$27.33	$26.99	$26.99	$25.31	6,248
2018-11-19	$27.61	$27.65	$27.58	$27.62	$25.90	3,722
2018-11-16	$27.94	$28.09	$27.94	$28.09	$26.34	1,218
2018-11-15	$27.80	$28.02	$27.67	$28.02	$26.28	6,609
2018-11-14	$28.29	$28.29	$27.64	$27.82	$26.09	6,423
2018-11-13	$28.13	$28.25	$27.97	$27.97	$26.23	3,871
2018-11-12	$28.41	$28.41	$28.22	$28.22	$26.46	1,662
2018-11-09	$28.50	$28.58	$28.50	$28.58	$26.80	2,012
2018-11-08	$28.78	$28.84	$28.72	$28.72	$26.93	2,425
2018-11-07	$28.64	$28.89	$28.64	$28.87	$27.07	8,864
2018-11-06	$28.26	$28.36	$28.25	$28.35	$26.58	6,671
2018-11-05	$27.99	$28.21	$27.99	$28.21	$26.45	1,670
2018-11-02	$28.30	$28.30	$27.80	$27.95	$26.21	4,028
2018-11-01	$27.84	$28.08	$27.82	$28.08	$26.33	5,284
2018-10-31	$27.86	$28.02	$27.82	$28.02	$26.28	6,080
2018-10-30	$27.49	$27.57	$27.34	$27.57	$25.85	12,429
2018-10-29	$27.51	$27.51	$27.22	$27.22	$25.53	512
2018-10-26	$27.22	$27.38	$27.19	$27.23	$25.53	10,782
2018-10-25	$27.58	$27.59	$27.58	$27.59	$25.87	243
2018-10-24	$28.18	$28.18	$27.52	$27.52	$25.80	2,227
2018-10-23	$27.74	$27.74	$27.74	$27.74	$26.01	1,601
2018-10-22	$28.16	$28.18	$28.16	$28.18	$26.43	3,167
2018-10-19	$28.31	$28.31	$28.16	$28.16	$26.41	605
2018-10-18	$28.69	$28.74	$28.18	$28.42	$26.65	4,820
2018-10-17	$28.70	$28.70	$28.60	$28.60	$26.82	1,053
2018-10-16	$28.53	$28.63	$28.35	$28.60	$26.82	1,719
2018-10-15	$28.24	$28.41	$28.24	$28.35	$26.58	2,289
2018-10-12	$28.23	$28.23	$27.98	$28.15	$26.40	8,218
2018-10-11	$28.30	$28.42	$27.95	$28.12	$26.37	23,186
2018-10-10	$29.59	$29.59	$28.56	$28.56	$26.79	1,542
2018-10-09	$29.50	$29.52	$29.49	$29.51	$27.67	1,826
2018-10-08	$29.40	$29.52	$29.31	$29.52	$27.68	2,180
2018-10-05	$29.70	$29.70	$29.33	$29.49	$27.65	1,665
2018-10-04	$29.70	$29.72	$29.55	$29.65	$27.80	16,700
2018-10-03	$29.92	$30.03	$29.91	$29.92	$28.06	6,764
2018-10-02	$29.84	$29.85	$29.84	$29.85	$27.99	1,294
2018-10-01	$29.99	$30.02	$29.84	$29.90	$28.04	2,286
2018-09-28	$29.96	$29.96	$29.88	$29.94	$28.00	3,310
2018-09-27	$30.08	$30.08	$29.92	$29.92	$27.98	1,992
2018-09-26	$30.15	$30.15	$29.88	$29.91	$27.97	3,160
2018-09-25	$30.22	$30.22	$29.91	$29.91	$27.97	9,908
2018-09-24	$30.00	$30.03	$30.00	$30.03	$28.09	1,742
2018-09-21	$30.13	$30.14	$30.10	$30.12	$28.16	993
2018-09-20	$30.00	$30.08	$30.00	$30.08	$28.13	9,878
2018-09-19	$30.09	$30.09	$29.83	$29.84	$27.91	13,152
2018-09-18	$29.85	$29.98	$29.84	$29.98	$28.04	13,095
2018-09-17	$29.96	$29.96	$29.73	$29.73	$27.80	10,145
2018-09-14	$29.84	$29.85	$29.83	$29.85	$27.92	1,599
2018-09-13	$30.01	$30.01	$29.74	$29.74	$27.81	3,043
2018-09-12	$29.73	$29.74	$29.73	$29.74	$27.82	1,082
2018-09-11	$29.50	$29.71	$29.50	$29.71	$27.78	2,071
2018-09-10	$29.63	$29.63	$29.61	$29.62	$27.70	2,050
2018-09-07	$29.39	$29.62	$29.39	$29.52	$27.61	1,671
2018-09-06	$29.72	$29.72	$29.68	$29.68	$27.76	2,933
2018-09-05	$29.60	$29.66	$29.56	$29.66	$27.74	12,772
2018-09-04	$29.74	$29.74	$29.69	$29.72	$27.79	3,974
2018-08-31	$29.66	$29.75	$29.66	$29.74	$27.81	8,604
2018-08-30	$30.04	$30.04	$29.75	$29.78	$27.85	3,572
2018-08-29	$29.90	$29.95	$29.88	$29.90	$27.96	2,184
2018-08-28	$29.85	$29.85	$29.71	$29.76	$27.83	22,143
2018-08-27	$29.78	$29.80	$29.76	$29.77	$27.84	1,988
2018-08-24	$29.58	$29.67	$29.58	$29.61	$27.69	5,524
2018-08-23	$29.47	$29.55	$29.45	$29.50	$27.59	22,368
2018-08-22	$29.53	$29.57	$29.50	$29.50	$27.59	2,188
2018-08-21	$29.52	$29.54	$29.51	$29.54	$27.63	1,662
2018-08-20	$29.43	$29.43	$29.43	$29.43	$27.52	2,915
2018-08-17	$29.05	$29.29	$29.05	$29.28	$27.38	10,856
2018-08-16	$29.06	$29.17	$29.06	$29.15	$27.26	761
2018-08-15	$28.76	$28.82	$28.76	$28.82	$26.95	299
2018-08-14	$29.19	$29.20	$29.08	$29.20	$27.31	1,576
2018-08-13	$29.01	$29.01	$29.01	$29.01	$27.13	175
2018-08-10	$29.03	$29.03	$29.01	$29.01	$27.13	961
2018-08-09	$29.19	$29.21	$29.19	$29.21	$27.32	516
2018-08-08	$29.42	$29.42	$29.17	$29.21	$27.32	3,031
2018-08-07	$29.21	$29.24	$29.21	$29.21	$27.32	2,183
2018-08-06	$29.19	$29.19	$28.98	$29.09	$27.21	114,141
2018-08-03	$28.98	$29.00	$28.93	$28.99	$27.11	2,935
2018-08-02	$28.74	$28.86	$28.70	$28.86	$26.99	6,736
2018-08-01	$29.00	$29.00	$28.69	$28.75	$26.89	75,785
2018-07-31	$29.03	$29.03	$28.87	$28.95	$27.08	1,653
2018-07-30	$29.06	$29.06	$28.75	$28.75	$26.89	3,841
2018-07-27	$28.83	$28.83	$28.83	$28.83	$26.96	611
2018-07-26	$29.17	$29.17	$29.07	$29.07	$27.19	606
2018-07-25	$28.75	$28.82	$28.75	$28.82	$26.95	3,584
2018-07-24	$29.09	$29.09	$28.74	$28.78	$26.92	30,452
2018-07-23	$28.79	$28.80	$28.67	$28.78	$26.92	96,644
2018-07-20	$28.86	$28.86	$28.80	$28.80	$26.93	1,574
2018-07-19	$28.87	$28.92	$28.85	$28.89	$27.02	7,764
2018-07-18	$28.86	$28.90	$28.86	$28.90	$27.03	474
2018-07-17	$28.70	$28.88	$28.70	$28.86	$26.99	19,259
2018-07-16	$29.06	$29.06	$28.71	$28.71	$26.85	2,341
2018-07-13	$28.92	$28.92	$28.82	$28.82	$26.95	3,783
2018-07-12	$28.98	$28.98	$28.73	$28.86	$26.99	4,020
2018-07-11	$28.76	$28.85	$28.66	$28.69	$26.83	12,053
2018-07-10	$28.98	$29.02	$28.92	$28.98	$27.11	3,721
2018-07-09	$28.82	$28.88	$28.72	$28.86	$26.99	4,601
2018-07-06	$28.41	$28.64	$28.41	$28.59	$26.73	9,094
2018-07-05	$28.41	$28.41	$28.15	$28.20	$26.37	7,855
2018-07-03	$28.24	$28.24	$28.17	$28.19	$26.36	3,313
2018-07-02	$28.08	$28.13	$27.95	$28.13	$26.31	2,676
2018-06-29	$28.49	$28.56	$28.35	$28.36	$26.40	12,800
2018-06-28	$28.23	$28.39	$28.23	$28.33	$26.37	2,011
2018-06-27	$28.48	$28.54	$28.23	$28.24	$26.28	7,159
2018-06-26	$28.35	$28.35	$28.35	$28.35	$26.39	1,571
2018-06-25	$28.35	$28.38	$28.20	$28.38	$26.41	2,764
2018-06-22	$28.94	$28.94	$28.80	$28.80	$26.81	1,992
2018-06-21	$28.82	$28.82	$28.71	$28.74	$26.75	13,140
2018-06-20	$29.00	$29.00	$28.83	$28.87	$26.87	12,429
2018-06-19	$28.69	$28.81	$28.69	$28.76	$26.77	3,685
2018-06-18	$28.87	$28.88	$28.86	$28.88	$26.88	2,873
2018-06-15	$28.83	$28.85	$28.82	$28.82	$26.82	2,542
2018-06-14	$28.97	$28.97	$28.90	$28.90	$26.90	1,676
2018-06-13	$29.00	$29.00	$28.99	$28.99	$26.98	1,245
2018-06-12	$29.04	$29.05	$28.96	$28.98	$26.97	5,575
2018-06-11	$29.06	$29.06	$29.04	$29.04	$27.03	1,711
2018-06-08	$28.85	$28.90	$28.85	$28.90	$26.90	1,121
2018-06-07	$28.88	$28.88	$28.80	$28.81	$26.81	1,929
2018-06-06	$28.67	$28.77	$28.67	$28.77	$26.78	1,601
2018-06-05	$28.56	$28.59	$28.56	$28.59	$26.61	817
2018-06-04	$28.46	$28.48	$28.46	$28.48	$26.51	1,371
2018-06-01	$28.28	$28.28	$28.26	$28.27	$26.31	968
2018-05-31	$28.17	$28.17	$28.12	$28.13	$26.18	1,661
2018-05-30	$28.12	$28.36	$28.12	$28.36	$26.40	2,876
2018-05-29	$27.99	$28.10	$27.82	$27.91	$25.98	8,355
2018-05-25	$28.14	$28.14	$28.14	$28.14	$26.19	595
2018-05-24	$28.26	$28.26	$28.26	$28.26	$26.30	739
2018-05-23	$28.10	$28.11	$28.10	$28.11	$26.16	902
2018-05-22	$28.45	$28.45	$28.37	$28.39	$26.42	1,493
2018-05-21	$28.36	$28.38	$28.31	$28.36	$26.39	13,748
2018-05-18	$28.13	$28.16	$28.13	$28.16	$26.21	480
2018-05-17	$28.23	$28.24	$28.13	$28.24	$26.28	5,850
2018-05-16	$28.14	$28.20	$28.14	$28.17	$26.22	3,361
2018-05-15	$27.99	$28.02	$27.94	$27.95	$26.01	5,196
2018-05-14	$28.14	$28.14	$28.13	$28.13	$26.18	1,668
2018-05-11	$27.95	$28.12	$27.95	$28.08	$26.14	14,802
2018-05-10	$27.78	$27.78	$27.78	$27.78	$25.86	0
2018-05-09	$27.81	$27.81	$27.74	$27.78	$25.86	2,333
2018-05-08	$27.60	$27.60	$27.44	$27.55	$25.64	4,805
2018-05-07	$27.51	$27.57	$27.51	$27.57	$25.66	3,895
2018-05-04	$27.52	$27.52	$27.52	$27.52	$25.61	374
2018-05-03	$27.24	$27.24	$26.94	$27.23	$25.34	11,576
2018-05-02	$27.38	$27.51	$27.38	$27.43	$25.53	2,736
2018-05-01	$27.30	$27.43	$27.30	$27.43	$25.53	377
2018-04-30	$27.64	$27.64	$27.58	$27.58	$25.67	1,057
2018-04-27	$27.69	$27.70	$27.68	$27.70	$25.78	500
2018-04-26	$27.50	$27.67	$27.50	$27.67	$25.75	2,330
2018-04-25	$27.24	$27.29	$27.15	$27.29	$25.40	2,294
2018-04-24	$27.76	$27.76	$27.22	$27.26	$25.37	4,628
2018-04-23	$27.58	$27.58	$27.58	$27.58	$25.67	7
2018-04-20	$27.65	$27.65	$27.58	$27.58	$25.67	666
2018-04-19	$27.76	$27.84	$27.76	$27.84	$25.91	10,763
2018-04-18	$28.04	$28.13	$28.04	$28.11	$26.16	5,999
2018-04-17	$28.02	$28.05	$27.98	$28.02	$26.08	7,691
2018-04-16	$27.82	$27.83	$27.78	$27.78	$25.86	4,782
2018-04-13	$27.57	$27.60	$27.42	$27.52	$25.61	3,830
2018-04-12	$27.62	$27.64	$27.56	$27.58	$25.67	3,309
2018-04-11	$27.44	$27.53	$27.39	$27.40	$25.50	4,280
2018-04-10	$27.39	$27.54	$27.36	$27.54	$25.63	3,557
2018-04-09	$27.19	$27.35	$27.10	$27.10	$25.23	1,004
2018-04-06	$27.53	$27.53	$26.91	$26.91	$25.05	6,400
2018-04-05	$27.52	$27.64	$27.49	$27.49	$25.59	1,591
2018-04-04	$26.73	$27.36	$26.73	$27.35	$25.46	8,865
2018-04-03	$26.76	$27.05	$26.76	$27.00	$25.13	51,766
2018-04-02	$26.61	$26.61	$26.47	$26.56	$24.72	6,421
2018-03-29	$27.09	$27.38	$27.09	$27.37	$25.28	3,404
2018-03-28	$27.01	$27.14	$27.01	$27.04	$24.97	3,358
2018-03-27	$27.37	$27.55	$26.93	$26.95	$24.89	4,556
2018-03-26	$26.96	$27.46	$26.96	$27.45	$25.35	12,155
2018-03-23	$27.12	$27.12	$26.74	$26.74	$24.69	14,759
2018-03-22	$27.75	$27.75	$27.25	$27.25	$25.17	4,570
2018-03-21	$28.07	$28.07	$27.97	$27.97	$25.82	752
2018-03-20	$27.96	$27.96	$27.89	$27.96	$25.81	2,736
2018-03-19	$28.00	$28.00	$27.94	$27.94	$25.80	767
2018-03-16	$28.23	$28.27	$28.19	$28.19	$26.03	838
2018-03-15	$28.18	$28.26	$28.11	$28.16	$26.00	3,958
2018-03-14	$28.37	$28.37	$28.14	$28.18	$26.02	1,714,967
2018-03-13	$28.59	$28.60	$28.31	$28.31	$26.14	2,347
2018-03-12	$28.56	$28.56	$28.47	$28.49	$26.31	1,654
2018-03-09	$28.38	$28.48	$28.27	$28.48	$26.30	17,566
2018-03-08	$28.14	$28.14	$27.97	$28.08	$25.93	17,776
2018-03-07	$27.91	$28.06	$27.85	$28.04	$25.90	2,407
2018-03-06	$28.00	$28.05	$27.89	$28.03	$25.88	129,701
2018-03-05	$27.57	$28.03	$27.57	$28.01	$25.86	9,801
2018-03-02	$27.28	$27.56	$27.28	$27.56	$25.45	905
2018-03-01	$27.83	$27.97	$27.48	$27.48	$25.38	2,193
2018-02-28	$28.15	$28.23	$27.84	$27.84	$25.71	4,653
2018-02-27	$28.36	$28.37	$28.22	$28.22	$26.06	2,974
2018-02-26	$28.43	$28.48	$28.32	$28.47	$26.29	3,923
2018-02-23	$27.98	$28.15	$27.98	$28.15	$25.99	14,355
2018-02-22	$28.09	$28.09	$27.85	$28.05	$25.90	11,065
2018-02-21	$28.00	$28.19	$27.92	$27.95	$25.81	15,790
2018-02-20	$28.02	$28.09	$27.90	$27.90	$25.76	4,247
2018-02-16	$28.10	$28.24	$28.10	$28.21	$26.05	6,705
2018-02-15	$28.10	$28.11	$27.77	$28.09	$25.93	17,294
2018-02-14	$27.21	$27.87	$27.21	$27.84	$25.71	16,212
2018-02-13	$27.34	$27.52	$27.24	$27.50	$25.39	7,421
2018-02-12	$27.26	$27.38	$27.18	$27.36	$25.27	1,116
2018-02-09	$26.96	$27.17	$26.22	$27.04	$24.97	38,328
2018-02-08	$27.35	$27.35	$26.79	$26.79	$24.74	14,765
2018-02-07	$27.86	$28.00	$27.69	$27.72	$25.59	28,828
2018-02-06	$26.99	$27.73	$26.99	$27.67	$25.55	36,134
2018-02-05	$28.23	$28.30	$27.45	$27.45	$25.35	5,428
2018-02-02	$28.76	$28.76	$28.29	$28.40	$26.23	24,887
2018-02-01	$28.95	$29.04	$28.95	$29.04	$26.82	1,811
2018-01-31	$29.49	$29.49	$28.93	$28.93	$26.72	16,843
2018-01-30	$29.02	$29.12	$28.98	$29.01	$26.79	7,024
2018-01-29	$29.49	$29.49	$29.36	$29.37	$27.12	2,569
2018-01-26	$29.30	$29.30	$29.30	$29.30	$27.06	277
2018-01-25	$29.24	$29.29	$29.15	$29.24	$27.01	7,502
2018-01-24	$29.33	$29.33	$29.19	$29.22	$26.98	3,465
2018-01-23	$29.16	$29.24	$29.16	$29.22	$26.99	7,710
2018-01-22	$29.05	$29.15	$29.02	$29.15	$26.92	5,962
2018-01-19	$28.88	$28.88	$28.86	$28.86	$26.65	1,009
2018-01-18	$28.83	$28.85	$28.78	$28.78	$26.58	9,031
2018-01-17	$28.64	$28.84	$28.64	$28.84	$26.63	1,229
2018-01-16	$28.83	$28.83	$28.53	$28.54	$26.35	2,758
2018-01-12	$28.62	$28.63	$28.60	$28.63	$26.44	2,006
2018-01-11	$28.30	$28.43	$28.30	$28.43	$26.25	4,291
2018-01-10	$28.15	$28.18	$28.15	$28.17	$26.01	734
2018-01-09	$28.24	$28.34	$28.21	$28.28	$26.11	5,153
2018-01-08	$28.20	$28.23	$28.20	$28.22	$26.06	8,587
2018-01-05	$28.01	$28.14	$28.01	$28.14	$25.99	11,581
2018-01-04	$27.95	$27.98	$27.93	$27.93	$25.79	6,986
2018-01-03	$27.80	$27.85	$27.80	$27.84	$25.71	1,483
2018-01-02	$27.66	$27.68	$27.65	$27.66	$25.54	6,191
2017-12-29	$27.67	$27.67	$27.61	$27.61	$25.50	3,067
2017-12-28	$27.62	$27.66	$27.59	$27.65	$25.53	14,369
2017-12-27	$27.88	$27.88	$27.83	$27.87	$25.48	5,691
2017-12-26	$27.87	$27.87	$27.86	$27.86	$25.47	1,285
2017-12-22	$27.94	$27.94	$27.80	$27.83	$25.44	7,703
2017-12-21	$27.86	$27.90	$27.83	$27.83	$25.45	4,270
2017-12-20	$27.77	$27.80	$27.77	$27.80	$25.42	648
2017-12-19	$27.83	$27.83	$27.81	$27.81	$25.42	1,307
2017-12-18	$27.88	$27.88	$27.88	$27.88	$25.49	677
2017-12-15	$27.70	$27.70	$27.70	$27.70	$25.32	446
2017-12-14	$27.74	$27.74	$27.43	$27.46	$25.10	4,324
2017-12-13	$27.62	$27.64	$27.61	$27.61	$25.24	938
2017-12-12	$27.63	$27.63	$27.60	$27.60	$25.23	1,536
2017-12-11	$27.50	$27.50	$27.50	$27.50	$25.14	172
2017-12-08	$27.47	$27.49	$27.47	$27.49	$25.13	1,113
2017-12-07	$27.27	$27.27	$27.27	$27.27	$24.93	78
2017-12-06	$27.27	$27.30	$27.27	$27.27	$24.93	1,716
2017-12-05	$27.43	$27.43	$27.32	$27.32	$24.97	822
2017-12-04	$27.60	$27.60	$27.47	$27.47	$25.11	1,521
2017-12-01	$27.33	$27.33	$26.98	$27.23	$24.89	2,995
2017-11-30	$27.30	$27.43	$27.27	$27.35	$25.00	7,182
2017-11-29	$27.15	$27.16	$27.10	$27.16	$24.83	1,325
2017-11-28	$26.81	$26.87	$26.81	$26.85	$24.55	1,799
2017-11-27	$26.68	$26.73	$26.68	$26.73	$24.44	8,663
2017-11-24	$26.58	$26.58	$26.58	$26.58	$24.30	11
2017-11-22	$26.58	$26.58	$26.58	$26.58	$24.30	0
2017-11-21	$26.58	$26.58	$26.58	$26.58	$24.30	0
2017-11-20	$26.57	$26.60	$26.54	$26.58	$24.30	1,840
2017-11-17	$26.49	$26.49	$26.49	$26.49	$24.22	47
2017-11-16	$26.46	$26.49	$26.46	$26.49	$24.22	430
2017-11-15	$26.17	$26.27	$26.15	$26.27	$24.02	2,609
2017-11-14	$26.30	$26.35	$26.30	$26.34	$24.08	3,494
2017-11-13	$26.40	$26.44	$26.39	$26.44	$24.17	3,497
2017-11-10	$26.37	$26.37	$26.36	$26.36	$24.10	1,081
2017-11-09	$26.30	$26.35	$26.30	$26.30	$24.05	4,706
2017-11-08	$26.43	$26.43	$26.43	$26.43	$24.16	621
2017-11-07	$26.43	$26.43	$26.36	$26.36	$24.10	3,100
2017-11-06	$26.44	$26.44	$26.44	$26.44	$24.17	742
2017-11-03	$26.38	$26.40	$26.34	$26.40	$24.14	1,180
2017-11-02	$26.33	$26.33	$26.33	$26.33	$24.07	178
2017-11-01	$26.26	$26.32	$26.26	$26.32	$24.06	771
2017-10-31	$26.28	$26.33	$26.27	$26.32	$24.06	10,861
2017-10-30	$26.31	$26.31	$26.24	$26.28	$24.03	17,182
2017-10-27	$26.34	$26.39	$26.34	$26.37	$24.10	4,948
2017-10-26	$26.38	$26.41	$26.34	$26.36	$24.10	4,772
2017-10-25	$26.40	$26.40	$26.28	$26.28	$24.03	693
2017-10-24	$26.44	$26.44	$26.44	$26.44	$24.17	371
2017-10-23	$26.47	$26.47	$26.36	$26.38	$24.12	18,681
2017-10-20	$26.40	$26.43	$26.40	$26.42	$24.15	653
2017-10-19	$26.28	$26.28	$26.28	$26.28	$24.02	0
2017-10-18	$26.25	$26.28	$26.25	$26.28	$24.02	2,506
2017-10-17	$26.15	$26.15	$26.15	$26.15	$23.91	144
2017-10-16	$26.20	$26.20	$26.14	$26.18	$23.93	3,626
2017-10-13	$26.16	$26.16	$26.16	$26.16	$23.92	1,000
2017-10-12	$26.13	$26.13	$26.13	$26.13	$23.89	384
2017-10-11	$26.14	$26.14	$26.14	$26.14	$23.90	311
2017-10-10	$26.10	$26.10	$26.10	$26.10	$23.86	232
2017-10-09	$26.07	$26.07	$26.07	$26.07	$23.83	3
2017-10-06	$26.09	$26.09	$26.07	$26.07	$23.83	750
2017-10-05	$26.04	$26.04	$26.04	$26.04	$23.81	385
2017-10-04	$26.02	$26.09	$25.98	$26.08	$23.84	1,353
2017-10-03	$25.92	$25.92	$25.92	$25.92	$23.69	0
2017-10-02	$25.84	$25.91	$25.84	$25.91	$23.69	500
2017-09-29	$25.71	$25.71	$25.71	$25.71	$23.50	77
2017-09-28	$25.71	$25.71	$25.71	$25.71	$23.50	376
2017-09-27	$25.65	$25.70	$25.58	$25.70	$23.50	1,765
2017-09-26	$25.66	$25.69	$25.59	$25.59	$23.39	26,475
2017-09-25	$25.65	$25.65	$25.55	$25.64	$23.44	9,067
2017-09-22	$25.57	$25.57	$25.57	$25.57	$23.38	196
2017-09-21	$25.63	$25.63	$25.58	$25.58	$23.39	3,768
2017-09-20	$25.57	$25.61	$25.57	$25.61	$23.41	8,293
2017-09-19	$25.57	$25.62	$25.57	$25.61	$23.41	1,663
2017-09-18	$25.62	$25.62	$25.57	$25.59	$23.39	6,929
2017-09-15	$25.48	$25.48	$25.48	$25.48	$23.29	506
2017-09-14	$25.45	$25.45	$25.45	$25.45	$23.27	26
2017-09-13	$25.35	$25.45	$25.35	$25.45	$23.27	3,771
2017-09-12	$25.39	$25.39	$25.39	$25.39	$23.21	15,635
2017-09-11	$25.25	$25.25	$25.25	$25.25	$23.09	500
2017-09-08	$25.01	$25.01	$25.01	$25.01	$22.86	345
2017-09-07	$25.00	$25.01	$25.00	$25.01	$22.86	1,007
2017-09-06	$25.08	$25.08	$25.08	$25.08	$22.93	107

PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS) News Headlines

Recent PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS) News

Similar Companies to PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS) 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	--	--	--

PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS) Exchange: NYSE ARCA