Pimco Rafi ESG U.S. ETF (RAFE) Stock

Data as of May 2, 2025

$34.65 ($-0.05) -0.14%

Pimco Rafi ESG U.S. ETF - Daily Information

Click for more stock information on Pimco Rafi ESG U.S. ETF.

Daily Information	Data
Date	May 2, 2025
Open	$34.44
Previous Close	$34.65
High	$34.65
Low	$34.38
Adjusted Open	$34.44
Previous Adjusted Close	$34.65
Adjusted High	$34.65
Adjusted Low	$34.38

About Pimco Rafi ESG U.S. ETF (RAFE)

PIMCO RAFI ESG U.S. ETF

Invest in Pimco Rafi ESG U.S. ETF (RAFE)

When you sign up and link your bank account, a surprise stock appears in your account.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Pimco Rafi ESG U.S. ETF (RAFE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$34.44	$34.65	$34.38	$34.65	$34.65	10,026
2025-04-24	$34.28	$34.70	$34.28	$34.70	$34.70	14,459
2025-04-23	$34.39	$34.69	$34.04	$34.18	$34.18	19,811
2025-04-22	$33.42	$33.88	$33.42	$33.82	$33.82	4,841
2025-04-21	$33.38	$33.39	$32.76	$33.09	$33.09	13,362
2025-04-17	$33.57	$33.89	$33.57	$33.68	$33.68	18,200
2025-04-16	$33.94	$33.94	$33.31	$33.49	$33.49	14,225
2025-04-15	$34.35	$34.35	$34.11	$34.12	$34.12	8,897
2025-04-14	$34.27	$34.40	$34.00	$34.20	$34.20	9,084
2025-04-11	$33.24	$33.90	$33.20	$33.85	$33.85	9,643
2025-04-10	$33.53	$33.53	$32.63	$33.28	$33.28	17,306
2025-04-09	$31.94	$34.37	$31.90	$34.37	$34.37	2,936
2025-04-08	$33.01	$33.04	$31.58	$32.04	$32.04	37,259
2025-04-07	$32.08	$33.41	$32.05	$32.56	$32.56	13,310
2025-04-04	$33.94	$33.94	$32.80	$32.80	$32.80	6,179
2025-04-03	$35.38	$35.38	$34.81	$34.82	$34.82	26,662
2025-04-02	$36.00	$36.33	$36.00	$36.23	$36.23	6,699
2025-04-01	$36.21	$36.21	$35.90	$36.05	$36.05	1,778
2025-03-31	$36.09	$36.42	$36.01	$36.33	$36.33	22,137
2025-03-28	$36.36	$36.36	$36.03	$36.04	$36.04	2,697
2025-03-27	$36.64	$36.66	$36.54	$36.62	$36.62	5,620
2025-03-26	$36.89	$36.89	$36.58	$36.67	$36.67	3,982
2025-03-25	$36.85	$36.85	$36.70	$36.76	$36.76	40,099
2025-03-24	$36.88	$36.89	$36.81	$36.89	$36.89	11,822
2025-03-21	$36.19	$36.49	$36.14	$36.48	$36.48	8,685
2025-03-20	$36.36	$36.70	$36.36	$36.51	$36.51	19,924
2025-03-19	$36.53	$36.67	$36.50	$36.66	$36.66	10,862
2025-03-18	$36.50	$36.50	$36.41	$36.48	$36.48	3,324
2025-03-17	$36.43	$36.74	$36.43	$36.65	$36.65	1,285
2025-03-14	$36.06	$36.23	$36.06	$36.21	$36.21	2,984
2025-03-13	$36.06	$36.09	$35.61	$35.66	$35.66	2,662
2025-03-12	$35.87	$36.06	$35.79	$35.89	$35.89	11,126
2025-03-11	$36.18	$36.29	$35.89	$35.99	$35.99	1,251
2025-03-10	$36.89	$36.91	$36.47	$36.63	$36.63	4,718
2025-03-07	$36.82	$37.37	$36.82	$37.29	$37.29	13,013
2025-03-06	$36.87	$37.16	$36.76	$36.96	$36.96	2,709
2025-03-05	$36.98	$37.33	$36.82	$37.26	$37.26	14,168
2025-03-04	$37.37	$37.37	$36.88	$36.90	$36.90	4,845
2025-03-03	$38.12	$38.12	$37.50	$37.62	$37.62	6,503
2025-02-28	$37.61	$38.02	$37.49	$37.98	$37.98	11,317
2025-02-27	$38.04	$38.04	$37.50	$37.51	$37.51	10,130
2025-02-26	$38.10	$38.12	$37.76	$37.87	$37.87	8,239
2025-02-25	$38.00	$38.04	$37.91	$37.95	$37.95	4,691
2025-02-24	$38.09	$38.17	$37.94	$37.98	$37.98	1,834
2025-02-21	$38.44	$38.44	$38.00	$38.00	$38.00	4,951
2025-02-20	$38.35	$38.45	$38.23	$38.45	$38.45	9,868
2025-02-19	$38.33	$38.50	$38.32	$38.50	$38.50	4,597
2025-02-18	$38.16	$38.40	$38.16	$38.40	$38.40	1,105
2025-02-14	$38.15	$38.15	$38.00	$38.00	$38.00	3,951
2025-02-13	$37.74	$38.07	$37.74	$38.07	$38.07	1,479
2025-02-12	$37.48	$37.63	$37.40	$37.63	$37.63	13,014
2025-02-11	$37.45	$37.61	$37.45	$37.61	$37.61	5,392
2025-02-10	$37.48	$37.48	$37.33	$37.41	$37.41	3,155
2025-02-07	$37.61	$37.61	$37.27	$37.29	$37.29	2,073
2025-02-06	$37.57	$37.59	$37.49	$37.59	$37.59	6,797
2025-02-05	$37.42	$37.67	$37.42	$37.65	$37.65	11,479
2025-02-04	$37.23	$37.39	$37.23	$37.37	$37.37	17,667
2025-02-03	$37.07	$37.46	$37.00	$37.35	$37.35	5,654
2025-01-31	$37.88	$37.96	$37.56	$37.59	$37.59	47,971
2025-01-30	$37.71	$37.82	$37.61	$37.77	$37.77	2,397
2025-01-29	$37.74	$37.74	$37.61	$37.61	$37.61	11,554
2025-01-28	$37.77	$37.77	$37.65	$37.69	$37.69	6,283
2025-01-27	$37.48	$37.78	$37.48	$37.77	$37.77	16,879
2025-01-24	$37.74	$37.83	$37.67	$37.70	$37.70	6,886
2025-01-23	$37.56	$37.78	$37.51	$37.77	$37.77	7,122
2025-01-22	$37.49	$37.63	$37.49	$37.56	$37.56	8,798
2025-01-21	$37.22	$37.47	$37.22	$37.45	$37.45	5,187
2025-01-17	$37.07	$37.16	$37.04	$37.08	$37.08	8,338
2025-01-16	$36.77	$36.81	$36.70	$36.78	$36.78	6,708
2025-01-15	$36.69	$36.73	$36.69	$36.69	$36.69	6,545
2025-01-14	$36.15	$36.21	$35.99	$36.21	$36.21	21,946
2025-01-13	$35.76	$36.09	$35.76	$36.09	$36.09	1,580
2025-01-10	$36.17	$36.17	$35.81	$35.89	$35.89	5,526
2025-01-08	$36.44	$36.44	$36.18	$36.42	$36.42	17,488
2025-01-07	$36.80	$36.80	$36.42	$36.42	$36.42	28,511
2025-01-06	$36.66	$36.84	$36.52	$36.53	$36.53	9,253
2025-01-03	$36.20	$36.44	$36.17	$36.43	$36.43	5,810
2025-01-02	$36.54	$36.54	$36.16	$36.16	$36.16	1,430
2024-12-31	$36.40	$36.40	$36.23	$36.35	$36.35	2,519
2024-12-30	$36.53	$36.62	$36.48	$36.48	$36.31	1,993
2024-12-27	$36.79	$36.92	$36.79	$36.92	$36.75	1,751
2024-12-26	$37.07	$37.23	$37.07	$37.22	$37.05	2,038
2024-12-24	$36.83	$37.12	$36.82	$37.12	$36.95	2,059
2024-12-23	$36.48	$36.82	$36.47	$36.82	$36.65	12,577
2024-12-20	$36.25	$36.84	$36.19	$36.66	$36.49	7,044
2024-12-19	$36.38	$36.39	$36.21	$36.21	$36.04	7,369
2024-12-18	$37.30	$37.33	$36.33	$36.33	$36.16	6,067
2024-12-17	$37.27	$37.27	$37.17	$37.25	$37.08	4,774
2024-12-16	$37.51	$37.51	$37.37	$37.37	$37.20	7,180
2024-12-13	$37.52	$37.52	$37.38	$37.44	$37.27	5,256
2024-12-12	$37.47	$37.56	$37.42	$37.43	$37.26	11,346
2024-12-11	$37.58	$37.60	$37.53	$37.53	$37.36	6,291
2024-12-10	$37.63	$37.66	$37.55	$37.56	$37.39	5,234
2024-12-09	$37.91	$37.93	$37.81	$37.82	$37.64	12,764
2024-12-06	$38.01	$38.02	$37.94	$38.02	$37.84	6,581
2024-12-05	$38.05	$38.05	$37.91	$37.91	$37.73	6,873
2024-12-04	$37.94	$38.01	$37.93	$37.99	$37.81	1,386
2024-12-03	$38.11	$38.11	$38.00	$38.00	$37.82	7,420
2024-12-02	$38.17	$38.19	$38.16	$38.16	$37.98	6,802
2024-11-29	$38.27	$38.27	$38.20	$38.20	$38.20	350
2024-11-27	$38.07	$38.07	$38.03	$38.03	$38.03	284
2024-11-26	$38.06	$38.13	$38.05	$38.12	$38.12	1,209
2024-11-25	$38.19	$38.21	$38.19	$38.20	$38.20	496
2024-11-22	$37.70	$37.84	$37.70	$37.82	$37.82	5,401
2024-11-21	$37.36	$37.55	$37.34	$37.47	$37.47	19,514
2024-11-20	$37.04	$37.06	$36.84	$37.05	$37.05	20,694
2024-11-19	$36.88	$37.10	$36.88	$37.07	$37.07	1,463
2024-11-18	$37.26	$37.28	$37.18	$37.21	$37.21	454,754
2024-11-15	$37.09	$37.09	$37.02	$37.06	$37.06	1,689
2024-11-14	$37.66	$37.66	$37.39	$37.39	$37.39	10,727
2024-11-13	$37.55	$37.61	$37.53	$37.58	$37.58	3,735
2024-11-12	$37.55	$37.55	$37.50	$37.50	$37.50	644
2024-11-11	$37.79	$37.79	$37.79	$37.79	$37.79	303
2024-11-08	$37.74	$37.84	$37.74	$37.78	$37.78	4,637
2024-11-07	$37.69	$37.73	$37.65	$37.73	$37.73	3,766
2024-11-06	$37.35	$37.53	$37.30	$37.53	$37.53	918
2024-11-05	$36.60	$36.68	$36.60	$36.68	$36.68	5,660
2024-11-04	$36.48	$36.48	$36.31	$36.31	$36.31	1,671
2024-11-01	$36.67	$36.67	$36.44	$36.44	$36.44	1,655
2024-10-31	$36.55	$36.55	$36.41	$36.41	$36.41	3,890
2024-10-30	$36.89	$36.91	$36.81	$36.81	$36.81	4,933
2024-10-29	$36.98	$36.98	$36.90	$36.90	$36.90	3,459
2024-10-28	$37.00	$37.00	$37.00	$37.00	$37.00	3,185
2024-10-25	$37.10	$37.10	$36.77	$36.77	$36.77	733
2024-10-24	$37.01	$37.01	$36.98	$36.98	$36.98	117
2024-10-23	$37.13	$37.13	$36.98	$36.98	$36.98	741
2024-10-22	$37.23	$37.23	$37.21	$37.21	$37.21	446
2024-10-21	$37.11	$37.13	$37.11	$37.13	$37.13	1,564
2024-10-18	$37.53	$37.53	$37.50	$37.50	$37.50	821
2024-10-17	$37.45	$37.47	$37.45	$37.47	$37.47	524
2024-10-16	$37.41	$37.54	$37.41	$37.53	$37.53	1,037
2024-10-15	$37.47	$37.47	$37.32	$37.32	$37.32	1,329
2024-10-14	$37.33	$37.54	$37.33	$37.54	$37.54	4,818
2024-10-11	$37.24	$37.27	$37.23	$37.26	$37.26	9,401
2024-10-10	$36.95	$36.99	$36.85	$36.92	$36.92	1,187
2024-10-09	$36.77	$37.10	$36.77	$37.10	$37.10	1,690
2024-10-08	$36.62	$36.74	$36.62	$36.74	$36.74	3,450
2024-10-07	$36.65	$36.68	$36.36	$36.47	$36.47	4,386
2024-10-04	$36.58	$36.74	$36.58	$36.74	$36.74	475
2024-10-03	$36.54	$36.54	$36.34	$36.48	$36.48	4,119
2024-10-02	$36.67	$36.74	$36.66	$36.66	$36.66	1,668
2024-10-01	$36.98	$36.98	$36.66	$36.71	$36.71	754
2024-09-30	$37.10	$37.22	$36.91	$37.22	$37.07	2,112
2024-09-27	$37.23	$37.30	$37.16	$37.16	$37.16	4,299
2024-09-26	$37.04	$37.13	$37.04	$37.13	$37.13	756
2024-09-25	$36.80	$36.80	$36.68	$36.74	$36.74	2,424
2024-09-24	$36.83	$36.92	$36.83	$36.92	$36.92	1,866
2024-09-23	$36.78	$36.85	$36.77	$36.85	$36.85	1,424
2024-09-20	$36.67	$36.84	$36.62	$36.79	$36.79	4,477
2024-09-19	$36.83	$36.85	$36.83	$36.85	$36.85	3,051
2024-09-18	$36.41	$36.61	$36.36	$36.36	$36.36	6,091
2024-09-17	$36.63	$36.64	$36.42	$36.42	$36.42	1,620
2024-09-16	$36.41	$36.45	$36.40	$36.45	$36.45	4,189
2024-09-13	$36.20	$36.20	$36.15	$36.18	$36.18	858
2024-09-12	$35.72	$35.95	$35.67	$35.89	$35.89	4,050
2024-09-11	$35.27	$35.77	$35.27	$35.77	$35.77	373
2024-09-10	$35.48	$35.63	$35.48	$35.63	$35.63	4,851
2024-09-09	$35.53	$35.61	$35.53	$35.61	$35.61	2,828
2024-09-06	$35.31	$35.35	$35.31	$35.32	$35.32	4,882
2024-09-05	$35.68	$35.86	$35.68	$35.78	$35.78	5,385
2024-09-04	$36.09	$36.15	$35.88	$36.01	$36.01	5,255
2024-09-03	$36.25	$36.25	$35.91	$36.04	$36.04	843
2024-08-30	$36.37	$36.58	$36.17	$36.58	$36.58	2,841
2024-08-29	$36.30	$36.42	$36.15	$36.19	$36.19	12,202
2024-08-28	$36.22	$36.23	$35.90	$36.06	$36.06	6,901
2024-08-27	$36.10	$36.17	$36.09	$36.17	$36.17	23,067
2024-08-26	$36.26	$36.26	$36.11	$36.17	$36.17	6,276
2024-08-23	$36.10	$36.20	$36.01	$36.20	$36.20	1,632
2024-08-22	$36.20	$36.20	$35.76	$35.80	$35.80	6,038
2024-08-21	$35.93	$36.02	$35.93	$36.01	$36.01	3,257
2024-08-20	$35.88	$35.88	$35.81	$35.81	$35.81	4,429
2024-08-19	$35.74	$35.83	$35.74	$35.83	$35.83	3,054
2024-08-16	$35.38	$35.61	$35.38	$35.59	$35.59	2,615
2024-08-15	$35.37	$35.48	$35.35	$35.45	$35.45	4,227
2024-08-14	$34.82	$35.00	$34.82	$35.00	$35.00	2,073
2024-08-13	$34.62	$34.83	$34.62	$34.81	$34.81	5,938
2024-08-12	$34.39	$34.39	$34.27	$34.28	$34.28	4,150
2024-08-09	$34.46	$34.49	$34.35	$34.49	$34.49	1,331
2024-08-08	$34.14	$34.37	$34.14	$34.37	$34.37	3,152
2024-08-07	$34.23	$34.38	$33.72	$33.72	$33.72	1,306
2024-08-06	$33.99	$33.99	$33.96	$33.96	$33.96	752
2024-08-05	$33.65	$33.65	$33.58	$33.64	$33.64	384
2024-08-02	$34.59	$34.59	$34.42	$34.59	$34.59	5,431
2024-08-01	$35.71	$35.71	$35.27	$35.42	$35.42	12,783
2024-07-31	$35.82	$36.01	$35.78	$35.83	$35.83	8,525
2024-07-30	$35.81	$35.81	$35.53	$35.66	$35.66	685
2024-07-29	$35.67	$35.74	$35.65	$35.65	$35.65	23,599
2024-07-26	$35.60	$35.71	$35.60	$35.69	$35.69	1,021
2024-07-25	$35.66	$35.66	$35.23	$35.23	$35.23	5,433
2024-07-24	$35.69	$35.69	$35.39	$35.39	$35.39	2,858
2024-07-23	$35.82	$35.89	$35.77	$35.77	$35.77	10,299
2024-07-22	$35.85	$36.00	$35.85	$35.98	$35.98	20,535
2024-07-19	$36.09	$36.09	$35.75	$35.75	$35.75	1,731
2024-07-18	$36.30	$36.31	$36.00	$36.06	$36.06	6,017
2024-07-17	$36.51	$36.51	$36.44	$36.46	$36.46	3,968
2024-07-16	$36.42	$36.60	$36.42	$36.56	$36.56	5,299
2024-07-15	$36.20	$36.24	$36.12	$36.12	$36.12	1,718
2024-07-12	$36.27	$36.28	$36.04	$36.04	$36.04	6,858
2024-07-11	$35.86	$35.88	$35.84	$35.88	$35.88	2,784
2024-07-10	$35.82	$35.89	$35.82	$35.89	$35.89	1,779
2024-07-09	$35.56	$35.56	$35.56	$35.56	$35.56	318
2024-07-08	$35.50	$35.50	$35.50	$35.50	$35.50	491
2024-07-05	$35.26	$35.39	$35.26	$35.39	$35.39	1,556
2024-07-03	$35.30	$35.31	$35.26	$35.27	$35.27	2,654
2024-07-02	$35.08	$35.23	$35.04	$35.23	$35.23	10,742
2024-07-01	$35.25	$35.25	$35.05	$35.09	$35.09	7,915
2024-06-28	$35.48	$35.48	$35.20	$35.24	$35.08	4,757
2024-06-27	$35.22	$35.22	$35.08	$35.14	$34.98	3,839
2024-06-26	$35.22	$35.25	$35.19	$35.25	$35.09	1,270
2024-06-25	$35.50	$35.50	$35.23	$35.32	$35.16	21,827
2024-06-24	$35.47	$35.55	$35.46	$35.48	$35.32	3,378
2024-06-21	$35.31	$35.36	$35.29	$35.34	$35.34	2,630
2024-06-20	$35.45	$35.45	$35.39	$35.39	$35.39	1,715
2024-06-18	$35.38	$35.42	$35.37	$35.40	$35.40	37,210
2024-06-17	$34.96	$35.28	$34.96	$35.28	$35.28	2,715
2024-06-14	$34.94	$34.94	$34.94	$34.94	$34.94	168
2024-06-13	$34.99	$35.08	$34.99	$35.08	$35.08	3,076
2024-06-12	$35.11	$35.14	$35.05	$35.05	$35.05	3,263
2024-06-11	$34.64	$34.83	$34.64	$34.77	$34.77	15,610
2024-06-10	$34.79	$34.88	$34.79	$34.86	$34.86	4,160
2024-06-07	$34.77	$34.85	$34.77	$34.77	$34.77	5,548
2024-06-06	$34.80	$34.80	$34.68	$34.72	$34.72	10,421
2024-06-05	$34.69	$34.77	$34.50	$34.76	$34.76	1,980
2024-06-04	$34.40	$34.55	$34.35	$34.42	$34.42	1,297
2024-06-03	$34.34	$34.49	$34.34	$34.49	$34.49	537
2024-05-31	$34.12	$34.51	$34.12	$34.51	$34.51	489
2024-05-30	$34.06	$34.17	$34.06	$34.07	$34.07	2,731
2024-05-29	$34.03	$34.03	$34.03	$34.03	$34.03	78
2024-05-28	$34.49	$34.49	$34.22	$34.33	$34.33	6,411
2024-05-24	$34.60	$34.60	$34.54	$34.54	$34.54	2,505
2024-05-23	$34.64	$34.64	$34.33	$34.34	$34.34	2,823
2024-05-22	$34.69	$34.74	$34.69	$34.74	$34.74	576
2024-05-21	$34.74	$34.85	$34.74	$34.85	$34.85	6,411
2024-05-20	$34.87	$34.96	$34.74	$34.82	$34.82	36,949
2024-05-17	$34.84	$34.91	$34.81	$34.91	$34.91	1,039
2024-05-16	$34.91	$34.94	$34.88	$34.93	$34.93	1,597
2024-05-15	$34.75	$34.94	$34.75	$34.94	$34.94	1,589
2024-05-14	$34.52	$34.58	$34.45	$34.58	$34.58	6,721
2024-05-13	$34.55	$34.55	$34.39	$34.39	$34.39	888
2024-05-10	$34.42	$34.42	$34.32	$34.42	$34.42	2,428
2024-05-09	$34.20	$34.25	$34.20	$34.25	$34.25	17,998
2024-05-08	$33.94	$34.07	$33.94	$34.07	$34.07	919
2024-05-07	$34.05	$34.08	$34.00	$34.00	$34.00	1,162
2024-05-06	$33.91	$33.99	$33.90	$33.98	$33.98	4,827
2024-05-03	$33.72	$33.72	$33.68	$33.68	$33.68	1,120
2024-05-02	$33.22	$33.37	$33.16	$33.34	$33.34	7,046
2024-05-01	$33.13	$33.61	$33.13	$33.21	$33.21	11,474
2024-04-30	$33.59	$33.60	$33.26	$33.26	$33.26	973
2024-04-29	$33.66	$33.69	$33.64	$33.65	$33.65	1,709
2024-04-26	$33.71	$33.71	$33.57	$33.60	$33.60	870
2024-04-25	$33.61	$33.61	$33.58	$33.58	$33.58	163
2024-04-24	$33.88	$33.88	$33.88	$33.88	$33.88	592
2024-04-23	$33.82	$33.85	$33.82	$33.82	$33.82	4,054
2024-04-22	$33.64	$33.64	$33.48	$33.51	$33.51	5,748
2024-04-19	$33.26	$33.34	$33.26	$33.28	$33.28	1,348
2024-04-18	$33.40	$33.40	$33.20	$33.23	$33.23	3,500
2024-04-17	$33.44	$33.44	$33.22	$33.31	$33.31	1,791
2024-04-16	$33.38	$33.44	$33.38	$33.39	$33.39	823
2024-04-15	$33.48	$33.53	$33.48	$33.53	$33.53	3,092
2024-04-12	$33.99	$33.99	$33.68	$33.73	$33.73	3,791
2024-04-11	$34.07	$34.44	$34.07	$34.38	$34.38	13,758
2024-04-10	$34.25	$34.27	$34.24	$34.27	$34.27	913
2024-04-09	$34.80	$34.80	$34.59	$34.69	$34.69	19,785
2024-04-08	$34.71	$34.71	$34.62	$34.62	$34.62	1,227
2024-04-05	$34.71	$34.76	$34.67	$34.69	$34.69	1,550
2024-04-04	$35.22	$35.22	$34.49	$34.49	$34.49	5,739
2024-04-03	$34.97	$35.02	$34.82	$34.88	$34.88	14,524
2024-04-02	$34.98	$34.99	$34.90	$34.98	$34.98	8,802
2024-04-01	$35.41	$35.41	$35.25	$35.28	$35.28	3,498
2024-03-28	$35.53	$35.60	$35.53	$35.57	$35.57	1,037
2024-03-27	$35.28	$35.44	$35.28	$35.44	$35.44	748
2024-03-26	$35.15	$35.15	$35.01	$35.01	$35.01	2,781
2024-03-25	$35.03	$35.09	$35.03	$35.06	$35.06	5,655
2024-03-22	$35.12	$35.21	$35.11	$35.12	$35.12	6,901
2024-03-21	$35.32	$35.34	$35.25	$35.26	$35.26	12,926
2024-03-20	$34.78	$35.01	$34.78	$35.01	$35.01	4,282
2024-03-19	$34.52	$34.78	$34.52	$34.77	$34.77	6,340
2024-03-18	$34.64	$34.66	$34.57	$34.57	$34.57	1,153
2024-03-15	$34.47	$34.52	$34.39	$34.50	$34.50	8,151
2024-03-14	$34.63	$34.63	$34.45	$34.58	$34.58	3,611
2024-03-13	$34.90	$34.94	$34.74	$34.77	$34.77	5,951
2024-03-12	$34.75	$34.90	$34.75	$34.89	$34.89	7,036
2024-03-11	$34.58	$34.60	$34.58	$34.59	$34.59	6,919
2024-03-08	$34.82	$34.84	$34.52	$34.64	$34.64	4,694
2024-03-07	$34.72	$34.77	$34.52	$34.77	$34.77	14,100
2024-03-06	$34.42	$34.60	$34.39	$34.48	$34.48	2,709
2024-03-05	$34.38	$34.38	$34.11	$34.23	$34.23	3,245
2024-03-04	$34.42	$34.60	$34.42	$34.48	$34.48	9,355
2024-03-01	$34.25	$34.47	$34.23	$34.46	$34.46	7,890
2024-02-29	$34.12	$34.20	$34.06	$34.20	$34.20	7,053
2024-02-28	$34.07	$34.08	$33.99	$34.00	$34.00	7,374
2024-02-27	$34.03	$34.08	$33.99	$34.08	$34.08	14,734
2024-02-26	$34.14	$34.14	$33.99	$33.99	$33.99	2,460
2024-02-23	$34.16	$34.16	$34.09	$34.13	$34.13	1,268
2024-02-22	$33.88	$34.12	$33.83	$34.05	$34.05	5,435
2024-02-21	$33.52	$33.62	$33.41	$33.62	$33.62	1,140
2024-02-20	$33.47	$33.57	$33.47	$33.57	$33.57	2,563
2024-02-16	$33.83	$33.83	$33.62	$33.64	$33.64	4,391
2024-02-15	$33.79	$33.80	$33.77	$33.80	$33.80	1,445
2024-02-14	$33.36	$33.46	$33.32	$33.46	$33.46	2,302
2024-02-13	$33.19	$33.27	$32.98	$33.19	$33.19	2,074
2024-02-12	$33.67	$33.81	$33.67	$33.71	$33.71	634
2024-02-09	$33.48	$33.56	$33.46	$33.56	$33.56	2,713
2024-02-08	$33.43	$33.46	$33.42	$33.45	$33.45	6,309
2024-02-07	$33.36	$33.49	$33.36	$33.45	$33.45	2,781
2024-02-06	$33.27	$33.27	$33.20	$33.25	$33.25	3,823
2024-02-05	$33.15	$33.24	$33.10	$33.16	$33.16	12,579
2024-02-02	$33.14	$33.50	$33.14	$33.41	$33.41	3,087
2024-02-01	$32.93	$33.11	$32.93	$33.11	$33.11	3,238
2024-01-31	$33.13	$33.14	$32.89	$32.89	$32.89	6,273
2024-01-30	$33.14	$33.27	$33.14	$33.26	$33.26	4,685
2024-01-29	$32.96	$33.16	$32.96	$33.16	$33.16	2,305
2024-01-26	$33.04	$33.04	$32.95	$32.95	$32.95	2,481
2024-01-25	$33.07	$33.27	$33.07	$33.27	$33.27	2,630
2024-01-24	$33.10	$33.11	$32.98	$32.98	$32.98	3,913
2024-01-23	$32.87	$33.00	$32.87	$33.00	$33.00	5,308
2024-01-22	$32.79	$32.96	$32.79	$32.90	$32.90	12,355
2024-01-19	$32.77	$32.82	$32.75	$32.75	$32.75	10,810
2024-01-18	$32.19	$32.36	$32.18	$32.35	$32.35	2,061
2024-01-17	$32.13	$32.16	$32.13	$32.16	$32.16	1,445
2024-01-16	$32.26	$32.37	$32.24	$32.32	$32.32	17,132
2024-01-12	$32.48	$32.54	$32.48	$32.54	$32.54	1,274
2024-01-11	$32.46	$32.61	$32.46	$32.61	$32.61	1,482
2024-01-10	$32.57	$32.58	$32.44	$32.57	$32.57	2,563
2024-01-09	$32.56	$32.59	$32.50	$32.59	$32.59	1,451
2024-01-08	$32.39	$32.65	$32.39	$32.65	$32.65	710
2024-01-05	$32.40	$32.40	$32.28	$32.31	$32.31	3,526
2024-01-04	$32.32	$32.32	$32.19	$32.19	$32.19	2,246
2024-01-03	$32.34	$32.41	$32.22	$32.22	$32.22	3,074
2024-01-02	$32.28	$32.56	$32.28	$32.46	$32.46	2,345
2023-12-29	$32.43	$32.52	$32.43	$32.52	$32.52	1,962
2023-12-28	$32.63	$32.65	$32.61	$32.61	$32.61	6,659
2023-12-27	$32.65	$32.77	$32.64	$32.76	$32.60	9,150
2023-12-26	$32.59	$32.69	$32.59	$32.67	$32.67	697
2023-12-22	$32.50	$32.55	$32.34	$32.46	$32.46	13,387
2023-12-21	$32.12	$32.37	$32.12	$32.37	$32.37	9,986
2023-12-20	$32.42	$32.50	$32.04	$32.04	$32.04	5,880
2023-12-19	$32.34	$32.48	$32.34	$32.47	$32.47	3,120
2023-12-18	$32.25	$32.27	$32.25	$32.27	$32.27	5,916
2023-12-15	$32.19	$32.29	$32.08	$32.20	$32.20	3,770
2023-12-14	$32.36	$32.36	$32.19	$32.20	$32.20	3,083
2023-12-13	$31.61	$32.01	$31.57	$32.00	$32.00	13,895
2023-12-12	$31.50	$31.65	$31.50	$31.62	$31.62	4,590
2023-12-11	$31.54	$31.57	$31.53	$31.57	$31.57	11,733
2023-12-08	$31.10	$31.35	$31.10	$31.35	$31.35	6,505
2023-12-07	$31.10	$31.24	$31.10	$31.18	$31.18	6,466
2023-12-06	$31.23	$31.23	$30.94	$30.94	$30.94	993
2023-12-05	$31.03	$31.08	$31.01	$31.01	$31.01	7,118
2023-12-04	$31.08	$31.14	$31.03	$31.14	$31.14	3,632
2023-12-01	$31.12	$31.30	$31.12	$31.22	$31.22	1,830
2023-11-30	$30.89	$31.03	$30.89	$31.03	$31.03	2,359
2023-11-29	$31.01	$31.01	$30.79	$30.83	$30.83	9,678
2023-11-28	$30.68	$30.75	$30.67	$30.75	$30.75	4,995
2023-11-27	$30.77	$30.84	$30.70	$30.70	$30.70	4,737
2023-11-24	$30.80	$30.86	$30.73	$30.78	$30.78	5,489
2023-11-22	$30.79	$30.83	$30.74	$30.74	$30.74	7,760
2023-11-21	$30.55	$30.60	$30.55	$30.58	$30.58	14,709
2023-11-20	$30.63	$30.80	$30.63	$30.70	$30.70	16,534
2023-11-17	$30.48	$30.59	$30.40	$30.49	$30.49	6,998
2023-11-16	$30.28	$30.43	$30.28	$30.41	$30.41	14,991
2023-11-15	$30.38	$30.38	$30.38	$30.38	$30.38	99
2023-11-14	$30.06	$30.25	$30.06	$30.25	$30.25	5,202
2023-11-13	$29.59	$29.66	$29.59	$29.66	$29.66	13,608
2023-11-10	$29.30	$29.67	$29.30	$29.67	$29.67	3,103
2023-11-09	$29.50	$29.50	$29.24	$29.24	$29.24	3,099
2023-11-08	$29.43	$29.50	$29.43	$29.50	$29.50	3,242
2023-11-07	$29.50	$29.62	$29.50	$29.54	$29.54	1,678
2023-11-06	$29.48	$29.51	$29.35	$29.50	$29.50	16,694
2023-11-03	$29.27	$29.61	$29.27	$29.53	$29.53	6,162
2023-11-02	$28.93	$29.18	$28.87	$29.18	$29.18	12,179
2023-11-01	$28.58	$28.73	$28.58	$28.70	$28.70	2,257
2023-10-31	$28.34	$28.48	$28.34	$28.48	$28.48	5,161
2023-10-30	$28.27	$28.27	$28.25	$28.25	$28.25	697
2023-10-27	$28.05	$28.05	$27.87	$27.87	$27.87	1,145
2023-10-26	$28.36	$28.36	$28.10	$28.10	$28.10	4,449
2023-10-25	$28.50	$28.50	$28.34	$28.34	$28.34	1,921
2023-10-24	$28.64	$28.64	$28.48	$28.62	$28.62	1,185
2023-10-23	$28.41	$28.41	$28.41	$28.41	$28.41	93
2023-10-20	$28.72	$28.72	$28.60	$28.60	$28.60	970
2023-10-19	$28.91	$28.91	$28.91	$28.91	$28.91	71
2023-10-18	$29.28	$29.28	$29.13	$29.13	$29.13	896
2023-10-17	$29.21	$29.52	$29.21	$29.44	$29.44	2,167
2023-10-16	$29.42	$29.42	$29.42	$29.42	$29.42	168
2023-10-13	$29.15	$29.15	$29.09	$29.09	$29.09	1,170
2023-10-12	$29.23	$29.37	$29.22	$29.22	$29.22	10,187
2023-10-11	$29.39	$29.39	$29.39	$29.39	$29.39	97
2023-10-10	$29.36	$29.36	$29.31	$29.31	$29.31	2,166
2023-10-09	$29.15	$29.15	$29.13	$29.13	$29.13	304
2023-10-06	$28.53	$29.00	$28.53	$29.00	$29.00	1,739
2023-10-05	$28.78	$28.78	$28.57	$28.71	$28.71	2,042
2023-10-04	$28.62	$28.79	$28.62	$28.78	$28.78	1,593
2023-10-03	$28.85	$28.85	$28.51	$28.54	$28.54	8,549
2023-10-02	$28.88	$28.88	$28.88	$28.88	$28.88	20
2023-09-29	$29.27	$29.30	$29.00	$29.08	$28.94	2,023
2023-09-28	$28.97	$29.18	$28.97	$29.18	$29.04	6,954
2023-09-27	$28.97	$28.97	$28.93	$28.93	$28.79	1,154
2023-09-26	$29.09	$29.09	$28.97	$28.98	$28.84	1,406
2023-09-25	$29.35	$29.37	$29.35	$29.37	$29.22	416
2023-09-22	$29.46	$29.46	$29.32	$29.32	$29.18	1,026
2023-09-21	$29.56	$29.61	$29.44	$29.44	$29.30	1,145
2023-09-20	$30.09	$30.10	$29.77	$29.80	$29.66	8,803
2023-09-19	$29.89	$30.05	$29.89	$30.05	$29.91	4,440
2023-09-18	$30.11	$30.11	$30.00	$30.06	$29.91	11,914
2023-09-15	$30.26	$30.26	$30.03	$30.03	$29.88	15,427
2023-09-14	$30.26	$30.34	$30.26	$30.34	$30.19	2,446
2023-09-13	$30.18	$31.55	$29.91	$30.11	$29.96	145,931
2023-09-12	$30.08	$30.08	$30.05	$30.06	$29.92	1,185
2023-09-11	$30.20	$30.20	$30.18	$30.18	$30.03	1,701
2023-09-08	$30.01	$30.02	$30.01	$30.01	$29.87	3,729
2023-09-07	$30.05	$30.05	$29.95	$29.95	$29.95	4,744
2023-09-06	$30.04	$30.11	$30.03	$30.11	$30.11	3,766
2023-09-05	$30.37	$30.37	$30.19	$30.24	$30.24	8,700
2023-09-01	$30.42	$30.42	$30.37	$30.39	$30.39	3,638
2023-08-31	$30.35	$30.35	$30.28	$30.28	$30.28	2,394
2023-08-30	$30.30	$30.30	$30.30	$30.30	$30.30	69
2023-08-29	$30.24	$30.26	$30.22	$30.25	$30.25	2,170
2023-08-28	$30.13	$30.13	$29.81	$29.96	$29.96	38,180
2023-08-25	$29.58	$29.79	$29.58	$29.69	$29.69	1,412
2023-08-24	$29.57	$29.57	$29.53	$29.53	$29.53	2,847
2023-08-23	$29.76	$29.89	$29.76	$29.85	$29.85	9,809
2023-08-22	$29.76	$29.76	$29.62	$29.62	$29.62	8,016
2023-08-21	$29.73	$29.81	$29.73	$29.78	$29.78	831
2023-08-18	$29.57	$29.67	$29.57	$29.66	$29.66	1,047
2023-08-17	$29.66	$29.66	$29.66	$29.66	$29.66	22
2023-08-16	$29.98	$29.98	$29.87	$29.87	$29.87	654
2023-08-15	$30.11	$30.11	$30.11	$30.11	$30.11	24
2023-08-14	$30.36	$30.45	$30.36	$30.44	$30.44	1,663
2023-08-11	$30.30	$30.34	$30.30	$30.34	$30.34	132
2023-08-10	$30.58	$30.58	$30.33	$30.33	$30.33	4,000
2023-08-09	$30.33	$30.50	$30.33	$30.35	$30.35	719
2023-08-08	$30.57	$30.58	$30.57	$30.58	$30.58	172
2023-08-07	$30.72	$30.72	$30.72	$30.72	$30.72	93
2023-08-04	$30.54	$30.54	$30.46	$30.46	$30.46	449
2023-08-03	$30.70	$30.70	$30.70	$30.70	$30.70	12
2023-08-02	$30.81	$30.83	$30.80	$30.80	$30.80	447
2023-08-01	$31.17	$31.18	$31.10	$31.15	$31.15	2,880
2023-07-31	$31.16	$31.16	$31.13	$31.14	$31.14	6,555
2023-07-28	$31.19	$31.20	$31.19	$31.20	$31.20	1,298
2023-07-27	$31.28	$31.28	$30.94	$30.94	$30.94	3,009
2023-07-26	$30.95	$30.99	$30.95	$30.99	$30.99	388
2023-07-25	$31.02	$31.05	$31.02	$31.05	$31.05	476
2023-07-24	$31.00	$31.00	$31.00	$31.00	$31.00	251
2023-07-21	$30.91	$30.91	$30.91	$30.91	$30.91	1,296
2023-07-20	$30.95	$30.95	$30.85	$30.87	$30.87	318
2023-07-19	$30.90	$30.93	$30.90	$30.92	$30.92	5,784
2023-07-18	$30.68	$30.72	$30.68	$30.72	$30.72	564
2023-07-17	$30.35	$30.47	$30.33	$30.43	$30.43	1,986
2023-07-14	$30.41	$30.42	$30.35	$30.36	$30.36	7,089
2023-07-13	$30.43	$30.49	$30.43	$30.49	$30.49	267
2023-07-12	$30.36	$30.39	$30.36	$30.39	$30.39	1,300
2023-07-11	$30.00	$30.19	$30.00	$30.19	$30.19	6,403
2023-07-10	$29.89	$29.95	$29.88	$29.92	$29.92	1,375
2023-07-07	$29.92	$30.06	$29.83	$29.83	$29.83	3,958
2023-07-06	$29.78	$29.93	$29.78	$29.93	$29.93	905
2023-07-05	$30.21	$30.21	$30.18	$30.18	$30.18	574
2023-07-03	$30.23	$30.30	$30.23	$30.30	$30.30	244
2023-06-30	$30.40	$30.41	$30.40	$30.41	$30.27	162
2023-06-29	$30.01	$30.07	$30.00	$30.07	$29.93	2,055
2023-06-28	$29.89	$29.96	$29.81	$29.82	$29.69	4,514
2023-06-27	$29.68	$29.98	$29.68	$29.97	$29.83	494
2023-06-26	$29.75	$29.75	$29.65	$29.68	$29.54	5,876
2023-06-23	$29.68	$29.75	$29.68	$29.68	$29.54	7,070
2023-06-22	$29.74	$29.84	$29.74	$29.84	$29.71	500
2023-06-21	$29.88	$29.88	$29.85	$29.85	$29.71	423
2023-06-20	$30.07	$30.15	$30.07	$30.07	$29.93	715
2023-06-16	$30.39	$30.39	$30.31	$30.33	$30.19	4,635
2023-06-15	$30.38	$30.38	$30.38	$30.38	$30.24	47
2023-06-14	$29.91	$29.91	$29.91	$29.91	$29.78	77
2023-06-13	$29.78	$30.01	$29.64	$29.98	$29.84	7,322
2023-06-12	$29.48	$29.75	$29.48	$29.75	$29.61	586
2023-06-09	$29.56	$29.57	$29.42	$29.44	$29.30	5,637
2023-06-08	$29.38	$29.42	$29.38	$29.42	$29.29	3,423
2023-06-07	$29.29	$29.33	$29.29	$29.33	$29.19	462
2023-06-06	$29.26	$29.26	$29.19	$29.21	$29.08	34,904
2023-06-05	$29.26	$29.26	$29.16	$29.16	$29.03	1,039
2023-06-02	$29.28	$29.30	$29.27	$29.30	$29.17	1,002
2023-06-01	$28.84	$28.84	$28.84	$28.84	$28.71	10
2023-05-31	$28.55	$28.65	$28.54	$28.65	$28.52	3,884
2023-05-30	$28.71	$28.82	$28.71	$28.73	$28.60	2,055
2023-05-26	$28.56	$28.77	$28.56	$28.77	$28.64	4,482
2023-05-25	$28.39	$28.39	$28.39	$28.39	$28.25	12
2023-05-24	$28.34	$28.39	$28.32	$28.35	$28.22	1,901
2023-05-23	$28.65	$28.65	$28.65	$28.65	$28.51	6
2023-05-22	$28.84	$28.92	$28.84	$28.86	$28.73	2,610
2023-05-19	$28.86	$28.87	$28.85	$28.87	$28.87	225
2023-05-18	$28.79	$28.93	$28.66	$28.93	$28.93	511
2023-05-17	$28.44	$28.75	$28.44	$28.75	$28.75	857
2023-05-16	$28.47	$28.47	$28.39	$28.39	$28.39	310
2023-05-15	$28.48	$28.64	$28.48	$28.63	$28.63	1,899
2023-05-12	$28.51	$28.51	$28.40	$28.49	$28.49	564
2023-05-11	$28.53	$28.56	$28.52	$28.56	$28.56	1,589
2023-05-10	$28.53	$28.70	$28.53	$28.68	$28.68	1,745
2023-05-09	$28.62	$28.72	$28.62	$28.66	$28.66	2,010
2023-05-08	$28.80	$28.80	$28.80	$28.80	$28.80	196
2023-05-05	$28.66	$28.83	$28.66	$28.82	$28.82	260
2023-05-04	$28.50	$28.50	$28.33	$28.33	$28.33	2,357
2023-05-03	$28.95	$28.96	$28.60	$28.60	$28.60	3,128
2023-05-02	$28.75	$28.82	$28.69	$28.82	$28.82	1,185
2023-05-01	$29.15	$29.15	$29.15	$29.15	$29.15	41
2023-04-28	$28.80	$29.10	$28.80	$29.10	$29.10	6,464
2023-04-27	$28.40	$28.87	$28.40	$28.87	$28.87	1,603
2023-04-26	$28.20	$28.25	$28.20	$28.25	$28.25	844
2023-04-25	$28.71	$28.71	$28.42	$28.42	$28.42	650
2023-04-24	$28.76	$28.88	$28.76	$28.88	$28.88	9,315
2023-04-21	$28.80	$28.87	$28.80	$28.83	$28.83	1,007
2023-04-20	$28.83	$28.93	$28.78	$28.87	$28.87	14,385
2023-04-19	$29.08	$29.09	$29.07	$29.07	$29.07	1,376
2023-04-18	$29.23	$29.33	$29.23	$29.30	$29.30	17,434
2023-04-17	$29.09	$29.29	$29.06	$29.29	$29.29	51,503
2023-04-14	$28.99	$29.11	$28.99	$29.11	$29.11	581
2023-04-13	$29.01	$29.18	$28.98	$29.18	$29.18	51,830
2023-04-12	$29.03	$29.03	$28.79	$28.79	$28.79	326
2023-04-11	$29.02	$29.02	$28.96	$28.96	$28.96	2,185
2023-04-10	$28.68	$28.89	$28.68	$28.88	$28.88	14,712
2023-04-06	$28.66	$28.84	$28.66	$28.82	$28.82	2,158
2023-04-05	$28.63	$28.77	$28.62	$28.77	$28.77	2,993
2023-04-04	$28.92	$28.92	$28.62	$28.71	$28.71	5,091
2023-04-03	$28.86	$28.90	$28.85	$28.90	$28.90	7,599
2023-03-31	$28.80	$28.90	$28.80	$28.90	$28.75	891
2023-03-30	$28.59	$28.59	$28.45	$28.53	$28.38	5,392
2023-03-29	$28.20	$28.37	$28.20	$28.33	$28.19	12,143
2023-03-28	$27.88	$27.92	$27.88	$27.92	$27.78	328
2023-03-27	$28.00	$28.00	$28.00	$28.00	$27.85	1,052
2023-03-24	$27.59	$27.79	$27.56	$27.79	$27.65	1,052
2023-03-23	$27.83	$27.83	$27.70	$27.70	$27.55	104
2023-03-22	$28.19	$28.19	$27.69	$27.69	$27.55	1,771
2023-03-21	$28.10	$28.10	$28.10	$28.10	$27.96	82
2023-03-20	$27.81	$27.84	$27.81	$27.84	$27.69	159
2023-03-17	$27.58	$27.60	$27.58	$27.60	$27.60	2,465
2023-03-16	$27.83	$27.99	$27.83	$27.96	$27.96	7,204
2023-03-15	$27.24	$27.48	$27.24	$27.48	$27.48	5,501
2023-03-14	$27.50	$27.71	$27.50	$27.71	$27.71	1,415
2023-03-13	$27.38	$27.56	$27.33	$27.33	$27.33	456
2023-03-10	$27.71	$27.90	$27.52	$27.52	$27.52	3,745
2023-03-09	$27.99	$27.99	$27.82	$27.82	$27.82	742
2023-03-08	$28.34	$28.37	$28.34	$28.37	$28.37	3,961
2023-03-07	$28.49	$28.49	$28.34	$28.37	$28.37	24,990
2023-03-06	$28.84	$29.02	$28.82	$28.85	$28.85	8,682
2023-03-03	$28.76	$28.85	$28.76	$28.85	$28.85	630
2023-03-02	$28.21	$28.46	$28.20	$28.46	$28.46	12,408
2023-03-01	$28.31	$28.32	$28.31	$28.32	$28.32	411
2023-02-28	$28.48	$28.48	$28.48	$28.48	$28.48	212
2023-02-27	$28.52	$28.52	$28.52	$28.52	$28.52	47
2023-02-24	$28.44	$28.56	$28.42	$28.52	$28.52	1,797
2023-02-23	$28.76	$28.82	$28.73	$28.82	$28.82	1,352
2023-02-22	$28.61	$28.69	$28.61	$28.69	$28.69	898
2023-02-21	$28.81	$28.81	$28.77	$28.77	$28.77	103
2023-02-17	$29.29	$29.41	$29.29	$29.40	$29.40	448
2023-02-16	$29.34	$29.43	$29.34	$29.43	$29.43	3,217
2023-02-15	$29.56	$29.61	$29.56	$29.61	$29.61	5,415
2023-02-14	$29.64	$29.64	$29.64	$29.64	$29.64	150
2023-02-13	$29.61	$29.67	$29.61	$29.65	$29.65	24,462
2023-02-10	$29.31	$29.31	$29.31	$29.31	$29.31	262
2023-02-09	$29.21	$29.21	$29.21	$29.21	$29.21	68
2023-02-08	$29.48	$29.51	$29.48	$29.49	$29.49	2,275
2023-02-07	$29.40	$29.72	$29.40	$29.72	$29.72	1,144
2023-02-06	$29.49	$29.49	$29.47	$29.47	$29.47	654
2023-02-03	$29.71	$30.00	$29.67	$29.69	$29.69	20,600
2023-02-02	$29.94	$29.94	$29.92	$29.92	$29.92	1,218
2023-02-01	$29.69	$29.71	$29.53	$29.53	$29.53	4,869
2023-01-31	$29.20	$29.30	$29.19	$29.30	$29.30	7,649
2023-01-30	$29.14	$29.14	$28.94	$28.95	$28.95	716
2023-01-27	$29.18	$29.24	$29.16	$29.16	$29.16	2,124
2023-01-26	$28.98	$29.17	$28.98	$29.17	$29.17	921
2023-01-25	$28.63	$29.04	$28.63	$29.01	$29.01	1,803
2023-01-24	$28.92	$28.93	$28.92	$28.93	$28.93	1,843
2023-01-23	$28.95	$28.95	$28.88	$28.95	$28.95	754
2023-01-20	$28.36	$28.61	$28.36	$28.61	$28.61	1,343
2023-01-19	$28.24	$28.24	$28.24	$28.24	$28.24	153
2023-01-18	$28.80	$28.80	$28.45	$28.45	$28.45	880
2023-01-17	$29.08	$29.08	$28.95	$28.95	$28.95	411
2023-01-13	$28.66	$29.13	$28.66	$29.13	$29.13	1,750
2023-01-12	$29.02	$29.02	$29.02	$29.02	$29.02	22
2023-01-11	$28.79	$28.91	$28.79	$28.91	$28.91	435
2023-01-10	$28.42	$28.66	$28.42	$28.66	$28.66	2,008
2023-01-09	$28.63	$28.90	$28.48	$28.55	$28.55	3,459
2023-01-06	$28.43	$28.62	$28.43	$28.62	$28.62	1,635
2023-01-05	$28.19	$28.19	$28.00	$28.04	$28.04	635
2023-01-04	$28.21	$28.35	$28.19	$28.19	$28.19	5,769
2023-01-03	$28.16	$28.22	$27.96	$27.99	$27.99	10,179
2022-12-30	$27.79	$27.96	$27.79	$27.92	$27.92	16,143
2022-12-29	$28.02	$28.02	$27.99	$27.99	$27.99	315
2022-12-28	$27.90	$27.90	$27.84	$27.84	$27.65	393
2022-12-27	$27.99	$28.07	$27.97	$28.07	$27.89	758
2022-12-23	$28.09	$28.09	$28.09	$28.09	$27.90	1,293
2022-12-22	$27.60	$28.04	$27.60	$28.04	$27.85	1,293
2022-12-21	$28.20	$28.21	$28.20	$28.21	$28.21	2,230
2022-12-20	$27.95	$27.95	$27.95	$27.95	$27.95	399
2022-12-19	$28.07	$28.17	$27.83	$27.91	$27.91	10,507
2022-12-16	$28.00	$28.21	$27.89	$28.18	$28.18	9,107
2022-12-15	$28.45	$28.45	$28.38	$28.41	$28.41	6,180
2022-12-14	$29.46	$29.46	$29.13	$29.13	$29.13	188
2022-12-13	$29.31	$29.31	$29.25	$29.25	$29.25	100
2022-12-12	$29.05	$29.13	$29.05	$29.13	$29.13	331
2022-12-09	$28.91	$29.00	$28.76	$28.76	$28.76	2,319
2022-12-08	$28.91	$28.95	$28.89	$28.93	$28.93	36,932
2022-12-07	$28.80	$28.80	$28.74	$28.77	$28.77	1,063
2022-12-06	$28.77	$28.77	$28.77	$28.77	$28.77	34
2022-12-05	$29.07	$29.07	$29.07	$29.07	$29.07	170
2022-12-02	$29.61	$29.61	$29.56	$29.57	$29.57	562
2022-12-01	$29.63	$29.63	$29.63	$29.63	$29.63	3
2022-11-30	$29.37	$29.66	$29.37	$29.66	$29.66	697
2022-11-29	$28.93	$29.02	$28.78	$28.97	$28.97	8,903
2022-11-28	$29.10	$29.10	$28.94	$28.94	$28.94	391
2022-11-25	$29.41	$29.41	$29.39	$29.39	$29.39	155
2022-11-23	$29.38	$29.38	$29.20	$29.35	$29.35	19,669
2022-11-22	$29.13	$29.26	$29.10	$29.26	$29.26	933
2022-11-21	$28.85	$28.88	$28.83	$28.87	$28.87	2,437
2022-11-18	$28.82	$28.97	$28.82	$28.90	$28.90	930
2022-11-17	$28.39	$28.75	$28.39	$28.75	$28.75	2,205
2022-11-16	$28.71	$28.73	$28.62	$28.62	$28.62	2,294
2022-11-15	$28.77	$28.90	$28.70	$28.90	$28.90	48,895
2022-11-14	$28.94	$28.94	$28.76	$28.76	$28.76	391
2022-11-11	$28.64	$28.97	$28.64	$28.90	$28.90	799
2022-11-10	$28.55	$28.80	$28.43	$28.80	$28.80	20,917
2022-11-09	$27.95	$27.95	$27.61	$27.61	$27.61	481
2022-11-08	$28.07	$28.20	$28.07	$28.07	$28.07	6,314
2022-11-07	$27.88	$27.88	$27.88	$27.88	$27.88	95
2022-11-04	$27.47	$27.56	$27.47	$27.56	$27.56	1,895
2022-11-03	$27.24	$27.33	$27.16	$27.16	$27.16	4,752
2022-11-02	$27.88	$28.21	$27.49	$27.49	$27.49	3,123
2022-11-01	$27.95	$27.95	$27.95	$27.95	$27.95	6
2022-10-31	$27.95	$27.95	$27.95	$27.95	$27.95	40
2022-10-28	$27.79	$28.15	$27.74	$28.12	$28.12	6,240
2022-10-27	$27.53	$27.53	$27.38	$27.38	$27.38	7,997
2022-10-26	$27.75	$27.75	$27.51	$27.55	$27.55	3,562
2022-10-25	$27.40	$27.54	$27.40	$27.45	$27.45	19,446
2022-10-24	$27.07	$27.16	$27.07	$27.16	$27.16	302
2022-10-21	$26.41	$26.81	$26.41	$26.80	$26.80	3,762
2022-10-20	$26.23	$26.47	$26.18	$26.18	$26.18	14,089
2022-10-19	$26.20	$26.20	$26.20	$26.20	$26.20	4
2022-10-18	$26.39	$26.41	$26.39	$26.41	$26.41	430
2022-10-17	$26.16	$26.20	$26.15	$26.16	$26.16	3,849
2022-10-14	$25.64	$25.64	$25.64	$25.64	$25.64	72
2022-10-13	$25.90	$25.99	$25.90	$25.99	$25.99	1,731
2022-10-12	$25.29	$25.29	$25.25	$25.25	$25.25	103
2022-10-11	$25.56	$25.56	$25.21	$25.28	$25.28	14,544
2022-10-10	$25.41	$25.50	$25.41	$25.42	$25.42	1,195
2022-10-07	$25.69	$25.69	$25.50	$25.57	$25.57	2,706
2022-10-06	$26.39	$26.39	$26.26	$26.26	$26.26	509
2022-10-05	$26.69	$26.69	$26.60	$26.60	$26.60	795
2022-10-04	$26.56	$26.62	$26.54	$26.62	$26.62	11,082
2022-10-03	$25.78	$25.94	$25.77	$25.90	$25.90	849
2022-09-30	$25.81	$25.82	$25.40	$25.40	$25.40	7,404
2022-09-29	$25.67	$25.76	$25.67	$25.76	$25.76	634
2022-09-28	$26.30	$26.30	$26.30	$26.30	$26.30	89
2022-09-27	$25.80	$25.86	$25.80	$25.81	$25.81	448
2022-09-26	$25.82	$26.00	$25.82	$25.98	$25.98	8,027
2022-09-23	$25.96	$26.17	$25.86	$26.17	$26.17	2,958
2022-09-22	$26.59	$26.74	$26.58	$26.64	$26.64	13,014
2022-09-21	$27.00	$27.00	$26.78	$26.78	$26.78	1,205
2022-09-20	$27.23	$27.23	$27.07	$27.19	$27.19	630
2022-09-19	$27.35	$27.55	$27.35	$27.55	$27.55	1,463
2022-09-16	$27.30	$27.50	$27.22	$27.49	$27.49	1,524
2022-09-15	$27.55	$27.58	$27.45	$27.52	$27.52	6,790
2022-09-14	$27.58	$27.60	$27.48	$27.60	$27.60	8,330
2022-09-13	$27.67	$27.67	$27.67	$27.67	$27.67	14
2022-09-12	$28.77	$28.82	$28.77	$28.80	$28.80	2,805
2022-09-09	$28.29	$28.58	$28.29	$28.58	$28.58	132
2022-09-08	$28.18	$28.18	$28.18	$28.18	$28.18	113
2022-09-07	$27.80	$27.99	$27.52	$27.98	$27.98	10,772
2022-09-06	$27.76	$27.77	$27.50	$27.50	$27.50	4,042
2022-09-02	$27.89	$27.89	$27.71	$27.71	$27.71	2,796
2022-09-01	$27.67	$28.08	$27.67	$28.06	$28.06	5,131
2022-08-31	$27.94	$27.98	$27.94	$27.98	$27.98	1,051
2022-08-30	$28.11	$28.11	$28.11	$28.11	$28.11	22
2022-08-29	$28.40	$28.40	$28.39	$28.39	$28.39	425
2022-08-26	$28.81	$28.81	$28.56	$28.56	$28.56	2,275
2022-08-25	$29.17	$29.42	$29.17	$29.42	$29.42	1,298
2022-08-24	$29.10	$29.12	$29.06	$29.06	$29.06	1,252
2022-08-23	$29.20	$29.20	$29.03	$29.03	$29.03	453
2022-08-22	$29.36	$29.37	$29.17	$29.17	$29.17	4,093
2022-08-19	$29.93	$29.96	$29.75	$29.75	$29.75	3,070
2022-08-18	$29.93	$30.10	$29.93	$30.02	$30.02	1,483
2022-08-17	$30.04	$30.11	$29.99	$30.00	$30.00	4,020
2022-08-16	$30.13	$30.25	$30.13	$30.22	$30.22	2,591
2022-08-15	$30.05	$30.12	$30.04	$30.08	$30.08	2,810
2022-08-12	$29.87	$29.93	$29.87	$29.90	$29.90	5,820
2022-08-11	$29.65	$29.69	$29.47	$29.51	$29.51	3,228
2022-08-10	$29.47	$29.49	$29.41	$29.49	$29.49	2,307
2022-08-09	$28.91	$28.97	$28.91	$28.91	$28.91	1,115
2022-08-08	$29.20	$29.24	$29.00	$29.00	$29.00	3,942
2022-08-05	$28.85	$29.06	$28.85	$29.03	$29.03	8,200
2022-08-04	$28.97	$28.97	$28.96	$28.96	$28.96	300
2022-08-03	$28.89	$29.16	$28.89	$29.11	$29.11	48,370
2022-08-02	$28.82	$28.82	$28.64	$28.64	$28.64	2,304
2022-08-01	$29.01	$29.01	$28.95	$28.95	$28.95	754
2022-07-29	$28.84	$29.01	$28.81	$28.96	$28.96	1,463
2022-07-28	$28.89	$28.89	$28.84	$28.85	$28.85	1,573
2022-07-27	$28.32	$28.69	$28.31	$28.69	$28.69	24,845
2022-07-26	$28.18	$28.18	$28.18	$28.18	$28.18	132
2022-07-25	$28.30	$28.40	$28.30	$28.38	$28.38	2,617
2022-07-22	$28.20	$28.28	$28.20	$28.28	$28.28	281
2022-07-21	$28.51	$28.51	$28.51	$28.51	$28.51	56
2022-07-20	$28.49	$28.53	$28.43	$28.43	$28.43	885
2022-07-19	$28.43	$28.47	$28.43	$28.47	$28.47	661
2022-07-18	$28.20	$28.20	$27.80	$27.80	$27.80	1,432
2022-07-15	$27.89	$27.98	$27.89	$27.98	$27.98	1,067
2022-07-14	$27.01	$27.41	$26.96	$27.41	$27.41	9,841
2022-07-13	$27.51	$27.66	$27.51	$27.56	$27.56	2,013
2022-07-12	$27.69	$27.96	$27.60	$27.70	$27.70	1,125
2022-07-11	$27.86	$27.86	$27.75	$27.75	$27.75	1,048
2022-07-08	$27.91	$28.12	$27.91	$28.01	$28.01	4,961
2022-07-07	$27.97	$28.01	$27.95	$28.01	$28.01	1,393
2022-07-06	$27.63	$27.85	$27.49	$27.66	$27.66	5,430
2022-07-05	$27.31	$27.59	$27.30	$27.59	$27.59	2,644
2022-07-01	$27.59	$27.63	$27.59	$27.63	$27.63	1,511
2022-06-30	$27.59	$27.63	$27.51	$27.51	$27.37	1,935
2022-06-29	$27.86	$27.86	$27.73	$27.81	$27.66	1,261
2022-06-28	$28.14	$28.14	$27.79	$27.79	$27.64	232
2022-06-27	$28.32	$28.33	$28.22	$28.30	$28.15	17,577
2022-06-24	$28.11	$28.18	$28.10	$28.18	$28.03	7,746
2022-06-23	$27.21	$27.55	$27.21	$27.53	$27.39	14,682
2022-06-22	$27.44	$27.48	$27.33	$27.34	$27.19	4,265
2022-06-21	$27.29	$27.49	$27.29	$27.31	$27.16	7,283
2022-06-17	$26.81	$26.81	$26.74	$26.76	$26.62	12,368
2022-06-16	$26.63	$26.63	$26.53	$26.60	$26.45	1,325
2022-06-15	$27.21	$27.48	$27.14	$27.33	$27.19	4,932
2022-06-14	$27.05	$27.05	$26.81	$26.99	$26.85	11,296
2022-06-13	$27.60	$27.61	$27.12	$27.12	$26.98	12,090
2022-06-10	$28.22	$28.22	$28.13	$28.13	$27.98	645
2022-06-09	$29.30	$29.40	$28.85	$28.85	$28.70	8,092
2022-06-08	$29.76	$29.76	$29.47	$29.47	$29.31	1,548
2022-06-07	$29.62	$29.87	$29.62	$29.87	$29.71	2,568
2022-06-06	$29.69	$29.90	$29.54	$29.62	$29.46	17,469
2022-06-03	$29.55	$29.60	$29.55	$29.55	$29.39	673
2022-06-02	$29.57	$29.95	$29.57	$29.95	$29.79	504
2022-06-01	$29.67	$29.69	$29.62	$29.69	$29.53	1,194
2022-05-31	$30.06	$30.06	$29.97	$29.97	$29.81	106
2022-05-27	$29.89	$30.13	$29.89	$30.13	$29.97	2,454
2022-05-26	$29.71	$29.71	$29.67	$29.67	$29.51	570
2022-05-25	$28.88	$29.20	$28.88	$29.15	$28.99	4,593
2022-05-24	$28.62	$28.97	$28.52	$28.86	$28.71	9,255
2022-05-23	$28.91	$28.97	$28.85	$28.91	$28.76	3,956
2022-05-20	$28.10	$28.35	$28.10	$28.35	$28.19	489
2022-05-19	$28.21	$28.48	$28.21	$28.33	$28.18	220
2022-05-18	$29.00	$29.00	$28.56	$28.56	$28.40	837
2022-05-17	$29.69	$29.73	$29.69	$29.73	$29.57	112
2022-05-16	$29.15	$29.29	$29.12	$29.12	$28.96	8,155
2022-05-13	$29.16	$29.16	$29.04	$29.11	$28.95	505
2022-05-12	$28.62	$28.62	$28.21	$28.61	$28.45	11,535
2022-05-11	$29.32	$29.32	$28.71	$28.71	$28.56	259
2022-05-10	$29.14	$29.14	$29.14	$29.14	$28.98	107
2022-05-09	$29.27	$29.34	$29.18	$29.18	$29.02	830
2022-05-06	$29.56	$29.87	$29.55	$29.72	$29.56	6,963
2022-05-05	$29.95	$29.99	$29.72	$29.81	$29.65	1,630
2022-05-04	$30.03	$30.75	$29.88	$30.71	$30.55	1,351
2022-05-03	$29.76	$30.03	$29.76	$29.89	$29.73	869
2022-05-02	$29.57	$29.71	$29.18	$29.71	$29.55	2,072
2022-04-29	$30.10	$30.15	$29.54	$29.54	$29.38	1,773
2022-04-28	$30.30	$30.56	$30.14	$30.52	$30.36	1,083
2022-04-27	$30.16	$30.16	$29.99	$29.99	$29.83	1,808
2022-04-26	$30.22	$30.22	$30.00	$30.00	$29.84	4,260
2022-04-25	$30.24	$30.24	$30.22	$30.22	$30.06	489
2022-04-22	$30.76	$30.76	$30.49	$30.49	$30.33	357
2022-04-21	$31.61	$31.61	$31.34	$31.34	$31.17	112
2022-04-20	$31.73	$31.73	$31.63	$31.63	$31.45	3,659
2022-04-19	$31.42	$31.42	$31.36	$31.36	$31.19	78,062
2022-04-18	$30.88	$30.88	$30.86	$30.86	$30.70	1,029
2022-04-14	$30.99	$31.08	$30.90	$30.90	$30.73	7,895
2022-04-13	$31.18	$31.23	$31.18	$31.21	$31.04	849
2022-04-12	$31.29	$31.29	$30.94	$30.94	$30.78	650
2022-04-11	$31.19	$31.31	$31.09	$31.09	$30.92	2,714
2022-04-08	$31.30	$31.48	$31.30	$31.35	$31.18	3,696
2022-04-07	$31.17	$31.36	$31.00	$31.26	$31.09	2,698
2022-04-06	$31.06	$31.24	$31.05	$31.19	$31.02	1,612
2022-04-05	$31.63	$31.63	$31.29	$31.29	$31.12	2,316
2022-04-04	$31.58	$31.58	$31.58	$31.58	$31.41	94
2022-04-01	$31.23	$31.45	$31.19	$31.45	$31.28	4,859
2022-03-31	$31.63	$31.63	$31.63	$31.63	$31.32	61
2022-03-30	$32.22	$32.22	$32.00	$32.06	$31.75	14,881
2022-03-29	$32.33	$32.33	$32.33	$32.33	$32.01	2,895
2022-03-28	$31.81	$31.95	$31.81	$31.95	$31.64	6,873
2022-03-25	$31.74	$31.90	$31.67	$31.88	$31.57	21,316
2022-03-24	$31.50	$31.72	$31.49	$31.72	$31.41	3,476
2022-03-23	$31.35	$31.35	$31.35	$31.35	$31.04	1,089
2022-03-22	$31.73	$31.73	$31.70	$31.71	$31.40	1,339
2022-03-21	$31.41	$31.44	$31.29	$31.43	$31.12	6,160
2022-03-18	$31.15	$31.50	$31.15	$31.48	$31.18	3,763
2022-03-17	$30.96	$31.24	$30.96	$31.20	$30.90	3,615
2022-03-16	$30.77	$30.98	$30.52	$30.96	$30.66	6,441
2022-03-15	$30.21	$30.46	$30.21	$30.43	$30.13	6,571
2022-03-14	$30.06	$30.06	$29.84	$29.84	$29.55	1,988
2022-03-11	$30.18	$30.18	$29.90	$29.90	$29.60	2,022
2022-03-10	$29.90	$30.17	$29.90	$30.17	$29.87	8,528
2022-03-09	$30.28	$30.50	$30.28	$30.35	$30.05	7,787
2022-03-08	$29.54	$30.31	$29.54	$29.67	$29.37	7,902
2022-03-07	$30.16	$30.16	$29.94	$29.94	$29.65	1,458
2022-03-04	$30.98	$30.98	$30.73	$30.82	$30.52	2,636
2022-03-03	$31.15	$31.15	$31.10	$31.10	$30.80	1,352
2022-03-02	$31.00	$31.55	$31.00	$31.27	$30.96	10,814
2022-03-01	$30.47	$30.61	$30.42	$30.51	$30.21	4,780
2022-02-28	$31.10	$31.12	$31.10	$31.12	$30.81	181
2022-02-25	$30.58	$31.42	$30.58	$31.42	$31.11	1,411
2022-02-24	$29.99	$30.65	$29.99	$30.65	$30.34	239
2022-02-23	$30.62	$30.62	$30.62	$30.62	$30.32	3,161
2022-02-22	$31.02	$31.07	$31.02	$31.07	$30.77	3,161
2022-02-18	$31.56	$31.56	$31.42	$31.42	$31.11	225
2022-02-17	$31.57	$31.57	$31.57	$31.57	$31.26	16
2022-02-16	$32.30	$32.30	$32.02	$32.17	$31.86	3,939
2022-02-15	$32.10	$32.10	$32.10	$32.10	$31.79	10
2022-02-14	$31.42	$31.63	$31.42	$31.63	$31.32	329
2022-02-11	$32.41	$32.56	$31.85	$31.85	$31.54	8,905
2022-02-10	$32.46	$32.46	$32.36	$32.36	$32.05	3,157
2022-02-09	$32.84	$32.86	$32.84	$32.86	$32.53	865
2022-02-08	$32.33	$32.52	$32.33	$32.52	$32.20	775
2022-02-07	$32.13	$32.13	$32.09	$32.09	$31.78	443
2022-02-04	$32.11	$32.19	$32.11	$32.19	$31.87	1,824
2022-02-03	$32.16	$32.46	$32.16	$32.24	$31.93	2,092
2022-02-02	$32.49	$32.67	$32.40	$32.67	$32.35	1,385
2022-02-01	$32.23	$32.42	$32.23	$32.42	$32.10	527
2022-01-31	$31.76	$32.23	$31.76	$32.23	$31.91	364
2022-01-28	$31.16	$31.84	$31.16	$31.84	$31.53	1,163
2022-01-27	$31.84	$31.84	$31.20	$31.33	$31.02	1,253
2022-01-26	$31.96	$32.01	$31.37	$31.56	$31.25	22,189
2022-01-25	$31.50	$31.58	$30.99	$31.58	$31.27	1,274
2022-01-24	$30.90	$31.77	$30.76	$31.77	$31.46	628
2022-01-21	$32.00	$32.31	$31.69	$31.78	$31.47	12,973
2022-01-20	$32.96	$32.96	$32.21	$32.21	$31.89	11,850
2022-01-19	$32.90	$32.90	$32.54	$32.54	$32.22	2,058
2022-01-18	$33.07	$33.11	$32.90	$32.91	$32.58	7,503
2022-01-14	$33.43	$33.54	$33.43	$33.54	$33.22	454
2022-01-13	$33.84	$33.95	$33.55	$33.55	$33.22	3,218
2022-01-12	$33.75	$33.75	$33.64	$33.75	$33.42	5,672
2022-01-11	$33.83	$33.83	$33.37	$33.70	$33.37	2,434
2022-01-10	$33.20	$33.46	$33.18	$33.46	$33.13	1,520
2022-01-07	$33.45	$33.62	$33.44	$33.53	$33.20	6,927
2022-01-06	$33.52	$33.52	$33.46	$33.46	$33.13	120
2022-01-05	$34.16	$34.16	$33.48	$33.48	$33.16	5,165
2022-01-04	$33.87	$33.93	$33.86	$33.86	$33.53	702
2022-01-03	$33.56	$33.56	$33.48	$33.48	$33.15	261
2021-12-31	$33.21	$33.21	$33.10	$33.10	$32.78	759
2021-12-30	$33.46	$33.46	$33.21	$33.21	$32.88	2,651
2021-12-29	$33.49	$33.49	$33.49	$33.49	$33.02	67
2021-12-28	$33.42	$33.43	$33.33	$33.33	$32.87	2,036
2021-12-27	$33.23	$33.32	$33.23	$33.32	$32.86	701
2021-12-23	$33.01	$33.04	$33.00	$33.00	$32.54	1,693
2021-12-22	$32.73	$32.73	$32.73	$32.73	$32.27	59
2021-12-21	$32.46	$32.46	$32.46	$32.46	$32.00	116
2021-12-20	$31.97	$32.02	$31.91	$32.02	$31.57	1,412
2021-12-17	$32.53	$32.53	$32.39	$32.39	$31.94	138
2021-12-16	$33.02	$33.07	$32.90	$32.90	$32.44	2,576
2021-12-15	$32.36	$32.74	$32.30	$32.72	$32.26	1,426
2021-12-14	$32.31	$32.33	$32.31	$32.33	$31.88	233
2021-12-13	$32.48	$32.55	$32.44	$32.44	$31.99	449
2021-12-10	$32.73	$32.73	$32.72	$32.72	$32.26	523
2021-12-09	$32.43	$32.45	$32.33	$32.35	$31.90	1,469
2021-12-08	$32.38	$32.45	$32.34	$32.45	$32.00	4,791
2021-12-07	$32.41	$32.46	$32.41	$32.46	$32.00	311
2021-12-06	$32.10	$32.10	$32.03	$32.03	$31.58	2,413
2021-12-03	$31.64	$31.64	$31.48	$31.60	$31.15	1,522
2021-12-02	$31.74	$31.74	$31.74	$31.74	$31.30	11
2021-12-01	$32.09	$32.09	$31.31	$31.31	$30.88	399
2021-11-30	$31.43	$31.43	$31.43	$31.43	$30.99	66
2021-11-29	$32.18	$32.18	$32.18	$32.18	$31.73	164
2021-11-26	$31.98	$32.07	$31.90	$31.94	$31.49	1,161
2021-11-24	$32.67	$32.73	$32.67	$32.69	$32.23	2,185
2021-11-23	$32.61	$32.72	$32.61	$32.71	$32.25	708
2021-11-22	$32.84	$32.84	$32.59	$32.59	$32.14	178
2021-11-19	$32.50	$32.50	$32.33	$32.33	$31.88	1,654
2021-11-18	$32.52	$32.57	$32.52	$32.57	$32.11	22,838
2021-11-17	$32.63	$32.63	$32.63	$32.63	$32.18	40
2021-11-16	$32.76	$32.76	$32.76	$32.76	$32.30	1
2021-11-15	$32.66	$32.77	$32.66	$32.67	$32.22	2,077
2021-11-12	$32.72	$32.74	$32.71	$32.74	$32.28	57,350
2021-11-11	$32.58	$32.58	$32.58	$32.58	$32.13	166
2021-11-10	$32.54	$32.54	$32.50	$32.53	$32.08	587
2021-11-09	$32.55	$32.56	$32.47	$32.56	$32.11	60,986
2021-11-08	$32.65	$32.65	$32.65	$32.65	$32.19	96
2021-11-05	$32.57	$32.57	$32.57	$32.57	$32.12	255
2021-11-04	$32.50	$32.50	$32.38	$32.43	$31.98	533
2021-11-03	$32.33	$32.55	$32.33	$32.55	$32.09	909
2021-11-02	$32.24	$32.24	$32.24	$32.24	$31.79	81
2021-11-01	$32.00	$32.07	$32.00	$32.07	$31.62	591
2021-10-29	$31.88	$31.94	$31.88	$31.94	$31.49	372
2021-10-28	$31.84	$31.91	$31.84	$31.91	$31.46	317
2021-10-27	$31.72	$31.75	$31.59	$31.59	$31.15	1,364
2021-10-26	$31.98	$32.00	$31.91	$31.91	$31.46	4,518
2021-10-25	$31.92	$31.92	$31.85	$31.85	$31.41	247
2021-10-22	$31.84	$31.86	$31.82	$31.86	$31.41	714
2021-10-21	$31.79	$31.86	$31.79	$31.86	$31.42	1,122
2021-10-20	$31.80	$31.80	$31.80	$31.80	$31.36	2
2021-10-19	$31.59	$31.63	$31.52	$31.56	$31.12	1,027
2021-10-18	$31.35	$31.35	$31.35	$31.35	$30.92	33
2021-10-15	$31.36	$31.36	$31.36	$31.36	$30.92	117
2021-10-14	$31.04	$31.12	$31.04	$31.08	$30.65	1,286
2021-10-13	$30.61	$30.61	$30.61	$30.61	$30.18	3
2021-10-12	$30.67	$30.67	$30.63	$30.63	$30.20	163
2021-10-11	$31.13	$31.13	$30.78	$30.78	$30.35	265
2021-10-08	$31.04	$31.04	$30.98	$30.98	$30.55	12,928
2021-10-07	$31.20	$31.20	$30.98	$30.98	$30.55	589
2021-10-06	$30.70	$30.70	$30.70	$30.70	$30.28	89
2021-10-05	$30.72	$30.72	$30.72	$30.72	$30.29	9
2021-10-04	$30.44	$30.44	$30.40	$30.40	$29.98	510
2021-10-01	$30.63	$30.63	$30.63	$30.63	$30.20	5
2021-09-30	$30.65	$30.65	$30.42	$30.42	$29.87	404
2021-09-29	$31.01	$31.01	$30.84	$30.84	$30.28	724
2021-09-28	$31.12	$31.12	$30.77	$30.77	$30.21	7,662
2021-09-27	$31.22	$31.29	$31.22	$31.22	$30.66	1,095
2021-09-24	$31.19	$31.28	$31.15	$31.15	$30.58	8,589
2021-09-23	$31.18	$31.22	$31.08	$31.11	$30.55	5,230
2021-09-22	$30.69	$30.69	$30.69	$30.69	$30.13	5
2021-09-21	$30.42	$30.42	$30.42	$30.42	$29.87	965
2021-09-20	$30.64	$30.64	$30.22	$30.45	$29.89	965
2021-09-17	$30.98	$30.98	$30.98	$30.98	$30.42	2
2021-09-16	$31.17	$31.17	$31.17	$31.17	$30.60	1
2021-09-15	$31.09	$31.27	$31.09	$31.21	$30.64	2,552
2021-09-14	$30.94	$31.00	$30.93	$30.93	$30.37	3,708
2021-09-13	$31.01	$31.21	$31.01	$31.16	$30.60	1,911
2021-09-10	$31.07	$31.20	$30.92	$30.92	$30.36	381
2021-09-09	$31.11	$31.11	$31.11	$31.11	$30.54	40
2021-09-08	$31.41	$31.41	$31.20	$31.20	$30.63	727
2021-09-07	$31.37	$31.37	$31.27	$31.27	$30.71	218
2021-09-03	$31.56	$31.56	$31.49	$31.49	$30.92	2,606
2021-09-02	$31.50	$31.62	$31.46	$31.58	$31.01	4,554
2021-09-01	$31.41	$31.50	$31.34	$31.40	$30.83	4,760
2021-08-31	$31.67	$31.67	$31.50	$31.56	$30.99	10,111
2021-08-30	$31.74	$31.74	$31.63	$31.64	$31.06	2,041
2021-08-27	$31.57	$31.66	$31.57	$31.66	$31.09	450
2021-08-26	$31.46	$31.46	$31.40	$31.40	$30.83	7,396
2021-08-25	$31.72	$31.72	$31.64	$31.64	$31.07	864
2021-08-24	$31.73	$31.73	$31.55	$31.56	$30.99	8,019
2021-08-23	$31.47	$31.62	$31.47	$31.48	$30.91	2,842
2021-08-20	$31.28	$31.28	$31.28	$31.28	$30.71	103
2021-08-19	$31.04	$31.11	$31.03	$31.11	$30.55	315
2021-08-18	$31.60	$31.60	$31.09	$31.09	$30.53	2,179
2021-08-17	$31.49	$31.49	$31.49	$31.49	$30.92	249
2021-08-16	$31.45	$31.74	$31.45	$31.66	$31.09	3,353
2021-08-13	$31.75	$31.75	$31.60	$31.60	$31.03	1,753
2021-08-12	$31.60	$31.62	$31.56	$31.62	$31.05	1,959
2021-08-11	$31.57	$31.72	$31.57	$31.68	$31.11	7,505
2021-08-10	$31.15	$31.46	$31.15	$31.42	$30.85	2,158
2021-08-09	$31.57	$31.57	$31.22	$31.24	$30.67	4,582
2021-08-06	$31.35	$31.35	$31.28	$31.28	$30.71	405
2021-08-05	$31.01	$31.01	$31.01	$31.01	$30.45	100
2021-08-04	$30.89	$31.01	$30.83	$30.83	$30.27	16,584
2021-08-03	$31.14	$31.16	$31.14	$31.16	$30.60	395
2021-08-02	$30.99	$31.01	$30.88	$30.88	$30.32	861
2021-07-30	$30.94	$30.94	$30.94	$30.94	$30.38	151
2021-07-29	$30.86	$31.17	$30.86	$31.08	$30.52	655
2021-07-28	$30.84	$30.87	$30.75	$30.86	$30.30	5,437
2021-07-27	$30.84	$30.84	$30.83	$30.83	$30.27	327
2021-07-26	$30.93	$30.93	$30.93	$30.93	$30.37	274
2021-07-23	$30.82	$30.82	$30.78	$30.78	$30.22	300
2021-07-22	$30.69	$30.69	$30.65	$30.65	$30.09	352
2021-07-21	$30.75	$30.75	$30.75	$30.75	$30.19	100
2021-07-20	$30.54	$30.54	$30.47	$30.52	$29.96	551
2021-07-19	$29.85	$29.96	$29.77	$29.96	$29.42	1,135
2021-07-16	$30.82	$30.82	$30.44	$30.44	$29.89	350
2021-07-15	$30.76	$30.78	$30.65	$30.73	$30.17	2,503
2021-07-14	$30.90	$30.95	$30.79	$30.79	$30.23	1,677
2021-07-13	$30.88	$30.91	$30.71	$30.71	$30.15	4,312
2021-07-12	$30.89	$30.97	$30.84	$30.87	$30.31	7,255
2021-07-09	$30.79	$30.80	$30.75	$30.80	$30.24	3,537
2021-07-08	$30.29	$30.32	$30.27	$30.29	$29.74	1,424
2021-07-07	$30.54	$30.62	$30.54	$30.62	$30.06	7,464
2021-07-06	$31.17	$31.17	$30.52	$30.54	$29.99	9,635
2021-07-02	$30.76	$30.95	$30.76	$30.83	$30.27	10,445
2021-07-01	$30.82	$30.82	$30.68	$30.68	$30.12	2,696
2021-06-30	$30.66	$30.76	$30.59	$30.76	$30.09	2,223
2021-06-29	$30.71	$30.71	$30.63	$30.63	$29.97	359
2021-06-28	$30.71	$30.71	$30.60	$30.64	$29.98	1,262
2021-06-25	$30.74	$30.81	$30.73	$30.76	$30.09	1,240
2021-06-24	$30.43	$30.62	$30.40	$30.46	$29.80	8,494
2021-06-23	$30.41	$30.42	$30.23	$30.23	$29.58	8,025
2021-06-22	$30.23	$30.36	$30.23	$30.33	$29.67	29,035
2021-06-21	$30.23	$30.23	$30.23	$30.23	$29.57	1
2021-06-18	$30.03	$30.03	$29.72	$29.72	$29.08	1,528
2021-06-17	$30.43	$30.43	$30.23	$30.24	$29.58	10,847
2021-06-16	$30.80	$30.80	$30.70	$30.74	$30.07	933
2021-06-15	$30.87	$30.91	$30.87	$30.91	$30.24	233
2021-06-14	$30.89	$30.91	$30.89	$30.91	$30.25	382
2021-06-11	$31.22	$31.22	$31.10	$31.11	$30.44	738
2021-06-10	$31.13	$31.15	$31.04	$31.04	$30.37	2,444
2021-06-09	$31.23	$31.23	$31.09	$31.09	$30.42	2,927
2021-06-08	$31.25	$31.26	$31.22	$31.22	$30.55	17,908
2021-06-07	$31.26	$31.26	$31.18	$31.25	$30.58	3,775
2021-06-04	$31.23	$31.29	$31.21	$31.29	$30.61	860
2021-06-03	$30.96	$31.15	$30.96	$31.15	$30.47	655
2021-06-02	$31.08	$31.08	$31.08	$31.08	$30.41	679
2021-06-01	$31.06	$31.12	$30.99	$31.02	$30.35	784
2021-05-28	$31.00	$31.03	$31.00	$31.03	$30.36	450
2021-05-27	$30.96	$30.99	$30.92	$30.99	$30.32	2,556
2021-05-26	$30.74	$30.87	$30.74	$30.81	$30.15	4,654
2021-05-25	$30.97	$30.98	$30.74	$30.74	$30.07	2,045
2021-05-24	$30.90	$30.99	$30.90	$30.91	$30.24	1,173
2021-05-21	$30.77	$30.81	$30.73	$30.73	$30.07	1,033
2021-05-20	$30.68	$30.68	$30.61	$30.61	$29.95	423
2021-05-19	$30.42	$30.46	$30.42	$30.46	$29.80	814
2021-05-18	$30.90	$30.90	$30.68	$30.68	$30.01	359
2021-05-17	$30.89	$31.00	$30.88	$30.96	$30.29	1,437
2021-05-14	$30.73	$30.96	$30.73	$30.96	$30.29	2,386
2021-05-13	$30.49	$30.54	$30.49	$30.54	$29.87	710
2021-05-12	$30.05	$30.05	$30.05	$30.05	$29.40	113
2021-05-11	$30.47	$30.62	$30.47	$30.57	$29.90	847
2021-05-10	$31.13	$31.25	$31.00	$31.00	$30.33	373
2021-05-07	$31.03	$31.13	$31.00	$31.07	$30.40	3,653
2021-05-06	$30.42	$30.80	$30.42	$30.80	$30.13	6,341
2021-05-05	$30.50	$30.50	$30.50	$30.50	$29.84	3
2021-05-04	$30.22	$30.34	$30.22	$30.34	$29.68	793
2021-05-03	$30.37	$30.37	$30.32	$30.36	$29.70	1,045
2021-04-30	$30.10	$30.10	$30.08	$30.08	$29.43	283
2021-04-29	$30.20	$30.28	$30.20	$30.28	$29.63	485
2021-04-28	$30.13	$30.20	$30.09	$30.09	$29.44	22,667
2021-04-27	$30.11	$30.19	$30.11	$30.19	$29.53	1,547
2021-04-26	$30.07	$30.07	$30.07	$30.07	$29.42	1
2021-04-23	$30.10	$30.10	$30.00	$30.04	$29.39	2,464
2021-04-22	$29.76	$29.86	$29.75	$29.79	$29.15	10,639
2021-04-21	$29.69	$30.11	$29.69	$30.07	$29.42	2,711
2021-04-20	$29.63	$29.74	$29.63	$29.74	$29.09	802
2021-04-19	$30.16	$30.16	$30.04	$30.05	$29.40	7,018
2021-04-16	$30.13	$30.26	$30.13	$30.18	$29.52	22,892
2021-04-15	$29.92	$29.92	$29.91	$29.91	$29.27	247
2021-04-14	$29.75	$29.75	$29.75	$29.75	$29.11	6
2021-04-13	$29.66	$29.69	$29.66	$29.67	$29.03	18,306
2021-04-12	$29.84	$29.90	$29.81	$29.81	$29.17	943
2021-04-09	$29.81	$29.81	$29.81	$29.81	$29.16	22
2021-04-08	$29.57	$29.61	$29.55	$29.61	$28.97	271
2021-04-07	$29.59	$29.60	$29.59	$29.60	$28.96	293
2021-04-06	$29.60	$29.60	$29.60	$29.60	$28.96	188
2021-04-05	$30.03	$30.03	$29.64	$29.64	$29.00	1,978
2021-04-01	$29.29	$29.29	$29.29	$29.29	$28.66	103
2021-03-31	$29.42	$29.42	$29.20	$29.20	$28.48	1,203
2021-03-30	$29.20	$29.26	$29.20	$29.21	$28.50	714
2021-03-29	$29.34	$29.34	$29.14	$29.18	$28.46	796
2021-03-26	$29.03	$29.28	$29.03	$29.28	$28.56	634
2021-03-25	$28.82	$28.82	$28.82	$28.82	$28.11	195
2021-03-24	$28.85	$28.85	$28.46	$28.46	$27.76	1,233
2021-03-23	$28.75	$28.75	$28.53	$28.53	$27.82	1,254
2021-03-22	$28.76	$29.06	$28.76	$28.96	$28.24	55,525
2021-03-19	$28.90	$28.90	$28.90	$28.90	$28.19	44
2021-03-18	$28.96	$28.96	$28.96	$28.96	$28.24	144
2021-03-17	$28.79	$29.04	$28.79	$29.04	$28.32	28,445
2021-03-16	$28.95	$28.95	$28.91	$28.91	$28.19	196
2021-03-15	$28.89	$29.02	$28.89	$29.02	$28.31	195
2021-03-12	$28.80	$28.90	$28.80	$28.90	$28.18	305
2021-03-11	$28.78	$28.78	$28.61	$28.61	$27.90	3,521
2021-03-10	$28.53	$28.66	$28.53	$28.56	$27.86	51,237
2021-03-09	$28.50	$28.50	$28.25	$28.25	$27.55	681
2021-03-08	$28.27	$28.27	$28.27	$28.27	$27.57	22
2021-03-05	$27.44	$27.89	$27.44	$27.88	$27.19	2,488
2021-03-04	$27.59	$27.59	$27.26	$27.26	$26.59	2,978
2021-03-03	$27.78	$27.88	$27.72	$27.72	$27.04	2,087
2021-03-02	$27.83	$27.83	$27.77	$27.77	$27.09	821
2021-03-01	$27.83	$27.84	$27.80	$27.80	$27.12	1,295
2021-02-26	$27.05	$27.51	$27.05	$27.30	$26.62	403
2021-02-25	$28.03	$28.03	$27.52	$27.52	$26.84	100
2021-02-24	$28.06	$28.06	$28.06	$28.06	$27.37	50
2021-02-23	$27.52	$27.65	$27.52	$27.65	$26.97	656
2021-02-22	$27.69	$27.69	$27.59	$27.59	$26.91	2,506
2021-02-19	$27.51	$27.53	$27.51	$27.53	$26.85	113
2021-02-18	$27.46	$27.49	$27.42	$27.42	$26.74	1,410
2021-02-17	$27.55	$27.55	$27.48	$27.51	$26.83	2,073
2021-02-16	$27.46	$27.46	$27.41	$27.41	$26.74	450
2021-02-12	$27.25	$27.32	$27.25	$27.32	$26.64	819
2021-02-11	$27.19	$27.19	$27.19	$27.19	$26.52	51
2021-02-10	$27.21	$27.21	$27.19	$27.19	$26.52	605
2021-02-09	$27.27	$27.27	$27.22	$27.22	$26.55	1,800
2021-02-08	$27.23	$27.23	$27.23	$27.23	$26.56	3
2021-02-05	$26.97	$26.97	$26.97	$26.97	$26.31	174
2021-02-04	$26.76	$26.83	$26.75	$26.83	$26.17	1,061
2021-02-03	$26.50	$26.56	$26.50	$26.53	$25.88	1,425
2021-02-02	$26.51	$26.51	$26.40	$26.40	$25.75	662
2021-02-01	$26.09	$26.09	$26.09	$26.09	$25.44	1
2021-01-29	$25.92	$25.92	$25.92	$25.92	$25.28	87
2021-01-28	$26.36	$26.36	$26.36	$26.36	$25.71	863
2021-01-27	$26.06	$26.06	$26.06	$26.06	$25.42	802
2021-01-26	$26.70	$26.71	$26.65	$26.65	$25.99	14,303
2021-01-25	$26.70	$26.70	$26.54	$26.69	$26.03	515
2021-01-22	$26.71	$26.78	$26.71	$26.74	$26.08	1,125
2021-01-21	$26.90	$26.90	$26.87	$26.87	$26.21	3,347
2021-01-20	$26.94	$26.94	$26.93	$26.93	$26.27	225
2021-01-19	$26.86	$26.86	$26.84	$26.84	$26.18	210
2021-01-15	$27.31	$27.31	$26.69	$26.69	$26.03	9,244
2021-01-14	$27.14	$27.14	$27.01	$27.01	$26.35	2,098
2021-01-13	$26.85	$26.85	$26.85	$26.85	$26.19	1
2021-01-12	$26.84	$26.84	$26.84	$26.84	$26.18	27
2021-01-11	$26.69	$26.69	$26.64	$26.64	$25.99	1,046
2021-01-08	$26.57	$26.57	$26.57	$26.57	$25.92	1
2021-01-07	$26.62	$26.62	$26.59	$26.59	$25.94	205
2021-01-06	$26.20	$26.36	$26.20	$26.34	$25.69	405
2021-01-05	$25.71	$25.71	$25.71	$25.71	$25.08	1
2021-01-04	$25.48	$25.48	$25.48	$25.48	$24.85	55
2020-12-31	$25.67	$25.82	$25.66	$25.82	$25.18	377
2020-12-30	$25.63	$25.63	$25.63	$25.63	$25.00	3
2020-12-29	$25.69	$25.74	$25.69	$25.69	$24.91	1,040
2020-12-28	$25.73	$25.73	$25.73	$25.73	$24.95	1
2020-12-24	$25.49	$25.60	$25.49	$25.60	$24.82	1,378
2020-12-23	$25.70	$25.70	$25.63	$25.63	$24.85	435
2020-12-22	$25.44	$25.44	$25.36	$25.36	$24.59	1,082
2020-12-21	$25.52	$25.52	$25.52	$25.52	$24.74	1
2020-12-18	$25.60	$25.60	$25.60	$25.60	$24.82	64
2020-12-17	$25.72	$25.72	$25.69	$25.69	$24.91	1,013
2020-12-16	$25.55	$25.61	$25.55	$25.59	$24.82	1,224
2020-12-15	$25.56	$25.56	$25.56	$25.56	$24.78	227
2020-12-14	$25.37	$25.37	$25.28	$25.28	$24.51	227
2020-12-11	$25.45	$25.46	$25.45	$25.46	$24.69	110
2020-12-10	$25.61	$25.61	$25.58	$25.58	$24.81	1,477
2020-12-09	$25.63	$25.69	$25.63	$25.69	$24.91	299
2020-12-08	$25.65	$25.65	$25.65	$25.65	$24.87	3
2020-12-07	$25.54	$25.54	$25.54	$25.54	$24.77	2
2020-12-04	$25.68	$25.69	$25.68	$25.69	$24.91	490
2020-12-03	$25.44	$25.44	$25.34	$25.34	$24.57	1,137
2020-12-02	$25.41	$25.41	$25.36	$25.36	$24.59	124
2020-12-01	$25.33	$25.33	$25.23	$25.23	$24.46	2,006
2020-11-30	$24.96	$24.96	$24.89	$24.89	$24.14	400
2020-11-27	$25.12	$25.12	$25.12	$25.12	$24.35	1,511
2020-11-25	$25.08	$25.14	$25.08	$25.13	$24.37	1,511
2020-11-24	$25.29	$25.29	$25.29	$25.29	$24.52	179
2020-11-23	$24.75	$24.75	$24.66	$24.66	$23.91	508
2020-11-20	$24.34	$24.34	$24.34	$24.34	$23.60	3
2020-11-19	$24.33	$24.50	$24.33	$24.46	$23.72	9,894
2020-11-18	$24.79	$24.79	$24.41	$24.41	$23.67	500
2020-11-17	$24.58	$24.58	$24.58	$24.58	$23.84	179
2020-11-16	$24.63	$24.63	$24.63	$24.63	$23.89	49
2020-11-13	$24.28	$24.28	$24.28	$24.28	$23.54	4,487
2020-11-12	$23.85	$23.85	$23.81	$23.81	$23.09	4,487
2020-11-11	$24.13	$24.16	$24.13	$24.16	$23.43	258
2020-11-10	$24.20	$24.22	$24.20	$24.22	$23.49	1,126
2020-11-09	$24.07	$24.07	$24.07	$24.07	$23.34	641
2020-11-06	$23.15	$23.16	$23.15	$23.16	$22.46	457
2020-11-05	$23.26	$23.26	$23.22	$23.22	$22.52	1,042
2020-11-04	$23.00	$23.07	$22.73	$22.73	$22.04	1,761
2020-11-03	$22.76	$22.76	$22.72	$22.74	$22.06	2,514
2020-11-02	$22.12	$22.24	$22.12	$22.24	$21.56	843
2020-10-30	$21.74	$21.83	$21.74	$21.83	$21.16	841
2020-10-29	$21.86	$22.10	$21.84	$22.00	$21.34	22,799
2020-10-28	$21.66	$22.16	$21.66	$21.80	$21.14	11,379
2020-10-27	$22.57	$22.57	$22.49	$22.49	$21.81	1,178
2020-10-26	$22.74	$22.74	$22.74	$22.74	$22.05	2
2020-10-23	$23.28	$23.28	$23.26	$23.26	$22.55	10,794
2020-10-22	$23.16	$23.29	$23.16	$23.25	$22.54	4,996
2020-10-21	$23.15	$23.15	$23.01	$23.01	$22.31	1,610
2020-10-20	$23.21	$23.21	$23.09	$23.10	$22.40	1,569
2020-10-19	$23.28	$23.28	$22.94	$22.94	$22.24	932
2020-10-16	$23.29	$23.29	$23.29	$23.29	$22.58	107
2020-10-15	$23.18	$23.18	$23.18	$23.18	$22.48	143
2020-10-14	$23.15	$23.16	$23.15	$23.16	$22.45	298
2020-10-13	$23.34	$23.34	$23.32	$23.32	$22.61	1,239
2020-10-12	$23.49	$23.49	$23.49	$23.49	$22.78	8
2020-10-09	$23.25	$23.36	$23.25	$23.26	$22.55	5,563
2020-10-08	$23.22	$23.22	$23.20	$23.20	$22.49	352
2020-10-07	$22.90	$23.00	$22.90	$23.00	$22.30	274
2020-10-06	$22.87	$23.03	$22.58	$22.58	$21.90	1,211
2020-10-05	$22.80	$22.80	$22.80	$22.80	$22.10	1,381
2020-10-02	$22.29	$22.55	$22.29	$22.45	$21.77	10,011
2020-10-01	$22.43	$22.43	$22.43	$22.43	$21.75	2
2020-09-30	$22.47	$22.58	$22.47	$22.58	$21.76	1,635
2020-09-29	$22.42	$22.43	$22.33	$22.33	$21.52	2,700
2020-09-28	$22.52	$22.53	$22.47	$22.47	$21.65	9,829
2020-09-25	$21.79	$22.12	$21.79	$22.12	$21.31	9,862
2020-09-24	$22.10	$22.10	$21.88	$21.90	$21.10	241
2020-09-23	$22.36	$22.36	$21.84	$21.84	$21.05	2,030
2020-09-22	$22.25	$22.28	$22.13	$22.25	$21.44	5,413
2020-09-21	$22.10	$22.17	$21.92	$22.17	$21.36	2,888
2020-09-18	$22.65	$22.69	$22.65	$22.69	$21.87	500
2020-09-17	$22.84	$22.84	$22.84	$22.84	$22.01	49
2020-09-16	$23.07	$23.07	$22.99	$22.99	$22.15	425
2020-09-15	$23.02	$23.02	$22.87	$22.87	$22.04	3,589
2020-09-14	$23.02	$23.05	$22.95	$22.95	$22.11	920
2020-09-11	$22.72	$22.72	$22.65	$22.67	$21.85	1,723
2020-09-10	$22.95	$22.95	$22.53	$22.53	$21.71	2,603
2020-09-09	$22.79	$22.91	$22.79	$22.84	$22.01	2,797
2020-09-08	$22.67	$22.67	$22.56	$22.56	$21.74	1,788
2020-09-04	$23.06	$23.06	$22.72	$22.99	$22.15	2,440
2020-09-03	$22.87	$22.94	$22.87	$22.94	$22.11	101
2020-09-02	$23.47	$23.49	$23.47	$23.49	$22.64	292
2020-09-01	$23.00	$23.00	$22.99	$22.99	$22.16	215
2020-08-31	$23.12	$23.12	$23.06	$23.06	$22.22	1,410
2020-08-28	$23.06	$23.22	$23.06	$23.20	$22.36	3,082
2020-08-27	$23.07	$23.16	$23.06	$23.06	$22.23	4,671
2020-08-26	$22.90	$22.93	$22.90	$22.91	$22.07	822
2020-08-25	$22.92	$22.92	$22.88	$22.88	$22.05	626
2020-08-24	$22.80	$22.87	$22.76	$22.87	$22.04	651
2020-08-21	$22.51	$22.56	$22.49	$22.54	$21.72	2,711
2020-08-20	$22.54	$22.54	$22.50	$22.52	$21.70	10,862
2020-08-19	$22.72	$22.72	$22.60	$22.60	$21.78	370
2020-08-18	$22.70	$22.70	$22.62	$22.62	$21.80	2,416
2020-08-17	$22.73	$22.73	$22.73	$22.73	$21.90	100
2020-08-14	$22.86	$22.86	$22.76	$22.76	$21.94	205
2020-08-13	$22.71	$22.71	$22.71	$22.71	$21.88	0
2020-08-12	$22.89	$22.89	$22.89	$22.89	$22.06	5
2020-08-11	$22.71	$22.71	$22.71	$22.71	$21.88	5
2020-08-10	$22.69	$22.72	$22.69	$22.69	$21.86	2,534
2020-08-07	$22.50	$22.50	$22.50	$22.50	$21.68	69
2020-08-06	$22.27	$22.27	$22.27	$22.27	$21.46	67
2020-08-05	$22.28	$22.29	$22.28	$22.29	$21.48	300
2020-08-04	$22.04	$22.10	$22.03	$22.09	$21.29	1,406
2020-08-03	$22.25	$22.25	$22.08	$22.08	$21.28	959
2020-07-31	$21.76	$21.88	$21.74	$21.88	$21.09	2,315
2020-07-30	$22.07	$22.07	$21.98	$21.98	$21.18	22,823
2020-07-29	$22.08	$22.15	$22.08	$22.15	$21.34	1,082
2020-07-28	$21.99	$22.04	$21.92	$21.92	$21.12	549
2020-07-27	$21.97	$21.98	$21.97	$21.98	$21.18	3,242
2020-07-24	$21.93	$21.95	$21.92	$21.92	$21.13	18,764
2020-07-23	$22.29	$22.35	$22.15	$22.18	$21.38	3,321
2020-07-22	$22.23	$22.25	$22.23	$22.25	$21.44	7,787
2020-07-21	$22.09	$22.09	$22.09	$22.09	$21.29	0
2020-07-20	$21.89	$21.92	$21.89	$21.92	$21.12	285
2020-07-17	$22.00	$22.00	$22.00	$22.00	$21.20	0
2020-07-16	$21.91	$22.02	$21.91	$21.98	$21.19	1,653
2020-07-15	$21.99	$21.99	$21.99	$21.99	$21.19	100
2020-07-14	$21.51	$21.67	$21.51	$21.67	$20.88	1,210
2020-07-13	$21.77	$21.77	$21.43	$21.43	$20.65	197
2020-07-10	$21.23	$21.44	$21.23	$21.44	$20.66	420
2020-07-09	$21.11	$21.11	$21.02	$21.02	$20.25	4,556
2020-07-08	$21.38	$21.38	$21.17	$21.32	$20.55	3,284
2020-07-07	$21.24	$21.24	$21.24	$21.24	$20.47	0
2020-07-06	$21.57	$21.57	$21.57	$21.57	$20.79	100
2020-07-02	$21.27	$21.27	$21.27	$21.27	$20.49	500
2020-07-01	$21.24	$21.28	$21.17	$21.17	$20.40	911
2020-06-30	$21.29	$21.40	$21.28	$21.40	$20.50	446
2020-06-29	$21.05	$21.05	$21.05	$21.05	$20.17	1
2020-06-26	$20.72	$20.76	$20.70	$20.76	$19.88	2,102
2020-06-25	$20.77	$21.24	$20.77	$21.24	$20.35	4,099
2020-06-24	$21.01	$21.07	$20.99	$20.99	$20.10	500
2020-06-23	$21.70	$21.70	$21.56	$21.56	$20.65	333
2020-06-22	$21.51	$21.51	$21.51	$21.51	$20.60	0
2020-06-19	$21.81	$21.81	$21.57	$21.57	$20.66	223
2020-06-18	$21.67	$21.67	$21.60	$21.64	$20.72	1,608
2020-06-17	$21.84	$21.86	$21.69	$21.69	$20.77	603
2020-06-16	$21.70	$21.86	$21.70	$21.83	$20.91	855
2020-06-15	$21.40	$21.46	$21.30	$21.46	$20.55	428
2020-06-12	$20.98	$21.36	$20.98	$21.36	$20.46	306
2020-06-11	$21.72	$21.72	$20.98	$20.98	$20.10	204
2020-06-10	$22.49	$22.49	$22.49	$22.49	$21.54	0
2020-06-09	$23.21	$23.21	$22.82	$22.88	$21.91	3,716
2020-06-08	$23.24	$23.24	$23.24	$23.24	$22.26	1
2020-06-05	$22.83	$22.83	$22.83	$22.83	$21.87	289
2020-06-04	$22.18	$22.21	$22.18	$22.21	$21.27	2,065
2020-06-03	$22.07	$22.07	$22.07	$22.07	$21.14	3
2020-06-02	$21.57	$21.60	$21.55	$21.60	$20.69	1,090
2020-06-01	$21.40	$21.40	$21.40	$21.40	$20.50	0
2020-05-29	$21.22	$21.38	$21.22	$21.38	$20.48	295
2020-05-28	$21.61	$21.61	$21.35	$21.35	$20.45	5,246
2020-05-27	$21.53	$21.53	$21.53	$21.53	$20.62	0
2020-05-26	$20.97	$20.97	$20.97	$20.97	$20.09	0
2020-05-22	$20.45	$20.45	$20.45	$20.45	$19.59	66
2020-05-21	$20.56	$20.56	$20.48	$20.48	$19.61	173
2020-05-20	$20.66	$20.66	$20.56	$20.58	$19.71	640
2020-05-19	$20.34	$20.34	$20.34	$20.34	$19.48	189
2020-05-18	$22.49	$22.49	$20.51	$20.64	$19.77	15,251
2020-05-15	$19.86	$19.86	$19.86	$19.86	$19.02	0
2020-05-14	$19.80	$19.80	$19.80	$19.80	$18.96	0
2020-05-13	$19.50	$19.50	$19.48	$19.48	$18.65	1,663
2020-05-12	$19.98	$19.98	$19.98	$19.98	$19.13	113
2020-05-11	$20.31	$20.40	$20.31	$20.40	$19.54	118
2020-05-08	$20.03	$20.03	$20.03	$20.03	$19.18	0
2020-05-07	$20.10	$20.16	$20.03	$20.03	$19.18	575
2020-05-06	$20.05	$20.05	$20.05	$20.05	$19.20	0
2020-05-05	$20.27	$20.27	$20.05	$20.05	$19.20	2,500
2020-05-04	$19.95	$19.95	$19.95	$19.95	$19.11	0
2020-05-01	$20.08	$20.08	$19.95	$19.95	$19.11	5,220
2020-04-30	$21.00	$21.00	$21.00	$21.00	$20.11	50
2020-04-29	$20.89	$21.04	$20.89	$21.00	$20.11	4,202
2020-04-28	$20.52	$20.52	$20.52	$20.52	$19.65	20
2020-04-27	$19.99	$19.99	$19.99	$19.99	$19.15	0
2020-04-24	$19.72	$19.72	$19.72	$19.72	$18.88	0
2020-04-23	$19.74	$19.74	$19.74	$19.74	$18.91	73
2020-04-22	$19.46	$19.46	$19.46	$19.46	$18.63	0
2020-04-21	$19.45	$19.46	$19.45	$19.46	$18.63	524
2020-04-20	$20.39	$20.39	$20.39	$20.39	$19.53	0
2020-04-17	$20.14	$20.39	$20.14	$20.39	$19.53	171
2020-04-16	$19.71	$19.71	$19.71	$19.71	$18.88	0
2020-04-15	$19.64	$19.71	$19.64	$19.71	$18.88	360
2020-04-14	$20.35	$20.35	$20.35	$20.35	$19.49	0
2020-04-13	$19.94	$19.94	$19.94	$19.94	$19.10	629
2020-04-09	$20.40	$20.40	$20.23	$20.30	$19.44	14,989
2020-04-08	$19.18	$19.18	$19.18	$19.18	$18.37	0
2020-04-07	$19.78	$19.78	$19.18	$19.18	$18.37	266
2020-04-06	$17.87	$17.87	$17.87	$17.87	$17.12	0
2020-04-03	$17.76	$17.87	$17.74	$17.87	$17.12	16,152
2020-04-02	$18.16	$18.16	$18.16	$18.16	$17.40	0
2020-04-01	$17.74	$17.74	$17.74	$17.74	$16.99	1
2020-03-31	$18.76	$18.76	$18.76	$18.76	$17.78	0
2020-03-30	$19.20	$19.20	$19.20	$19.20	$18.20	0
2020-03-27	$18.62	$18.62	$18.62	$18.62	$17.65	0
2020-03-26	$18.75	$19.29	$18.75	$19.29	$18.28	206
2020-03-25	$18.00	$18.71	$18.00	$18.12	$17.17	10,927
2020-03-24	$17.46	$17.88	$17.46	$17.88	$16.95	1,417
2020-03-23	$16.46	$16.46	$16.46	$16.46	$15.60	0
2020-03-20	$17.47	$17.47	$16.93	$16.93	$16.04	500
2020-03-19	$17.76	$17.76	$17.76	$17.76	$16.83	6
2020-03-18	$17.65	$17.67	$17.65	$17.67	$16.74	100
2020-03-17	$18.55	$18.64	$18.47	$18.64	$17.67	400
2020-03-16	$18.80	$18.80	$17.76	$17.76	$16.83	2,048
2020-03-13	$18.84	$19.78	$18.84	$19.78	$18.74	1,315
2020-03-12	$18.63	$19.00	$18.31	$18.31	$17.35	14,701
2020-03-11	$20.75	$20.75	$20.30	$20.30	$19.24	2,515
2020-03-10	$21.01	$21.36	$20.50	$21.36	$20.24	3,285
2020-03-09	$20.78	$20.78	$20.36	$20.51	$19.44	260
2020-03-06	$21.89	$22.19	$21.73	$22.19	$21.03	2,102
2020-03-05	$22.49	$22.49	$22.49	$22.49	$21.32	0
2020-03-04	$23.33	$23.33	$23.33	$23.33	$22.10	46
2020-03-03	$23.11	$23.11	$22.43	$22.43	$21.25	542
2020-03-02	$22.16	$23.04	$22.16	$23.04	$21.83	2,300
2020-02-28	$22.05	$22.22	$21.70	$21.96	$20.81	2,273
2020-02-27	$22.78	$22.78	$22.59	$22.59	$21.41	101
2020-02-26	$23.91	$23.91	$23.50	$23.50	$22.27	750
2020-02-25	$24.20	$24.20	$23.66	$23.66	$22.42	1,378
2020-02-24	$24.57	$24.61	$24.45	$24.45	$23.17	1,797
2020-02-21	$25.22	$25.23	$25.19	$25.21	$23.89	751
2020-02-20	$25.40	$25.41	$25.34	$25.40	$24.07	626
2020-02-19	$25.39	$25.42	$25.39	$25.42	$24.08	2,506
2020-02-18	$25.30	$25.32	$25.28	$25.28	$23.96	584
2020-02-14	$25.44	$25.45	$25.37	$25.43	$24.10	4,116
2020-02-13	$25.57	$25.57	$25.50	$25.50	$24.17	321
2020-02-12	$25.63	$25.63	$25.62	$25.62	$24.28	110
2020-02-11	$25.54	$25.54	$25.50	$25.50	$24.16	100
2020-02-10	$25.32	$25.37	$25.29	$25.37	$24.04	284
2020-02-07	$25.31	$25.33	$25.27	$25.27	$23.94	806
2020-02-06	$25.47	$25.47	$25.43	$25.43	$24.10	610
2020-02-05	$25.31	$25.37	$25.31	$25.37	$24.04	1,859
2020-02-04	$24.98	$24.98	$24.98	$24.98	$23.67	24
2020-02-03	$24.67	$24.90	$24.63	$24.63	$23.34	5,201
2020-01-31	$24.66	$24.66	$24.48	$24.49	$23.21	520
2020-01-30	$24.71	$24.91	$24.70	$24.91	$23.61	5,955
2020-01-29	$24.97	$24.97	$24.83	$24.83	$23.53	1,640
2020-01-28	$25.06	$25.06	$25.02	$25.02	$23.71	1,470
2020-01-27	$24.81	$24.87	$24.81	$24.82	$23.52	10,800
2020-01-24	$25.33	$25.33	$25.17	$25.17	$23.85	100
2020-01-23	$25.34	$25.45	$25.34	$25.45	$24.12	100
2020-01-22	$25.54	$25.54	$25.52	$25.52	$24.18	368
2020-01-21	$25.44	$25.44	$25.44	$25.44	$24.11	30
2020-01-17	$25.59	$25.59	$25.59	$25.59	$24.25	40
2020-01-16	$25.48	$25.48	$25.48	$25.48	$24.15	119
2020-01-15	$25.28	$25.28	$25.28	$25.28	$23.96	15
2020-01-14	$25.27	$25.39	$25.27	$25.31	$23.98	600
2020-01-13	$25.27	$25.27	$25.27	$25.27	$23.95	29
2020-01-10	$25.24	$25.24	$25.16	$25.16	$23.84	119
2020-01-09	$25.24	$25.24	$25.24	$25.24	$23.92	0
2020-01-08	$25.23	$25.23	$25.15	$25.15	$23.83	100
2020-01-07	$25.07	$25.10	$25.05	$25.05	$23.73	10,100
2020-01-06	$25.03	$25.12	$25.03	$25.12	$23.80	743
2020-01-03	$25.12	$25.16	$25.12	$25.14	$23.82	400
2020-01-02	$25.33	$25.33	$25.33	$25.33	$24.01	500
2019-12-31	$25.18	$25.23	$25.18	$25.23	$23.91	374
2019-12-30	$25.21	$25.21	$25.15	$25.15	$23.83	1,544
2019-12-27	$25.36	$25.36	$25.31	$25.31	$23.98	1,350
2019-12-26	$25.30	$25.30	$25.30	$25.30	$23.97	0
2019-12-24	$25.22	$25.22	$25.22	$25.22	$23.90	100
2019-12-23	$25.37	$25.37	$25.23	$25.23	$23.91	1,317
2019-12-20	$25.24	$25.31	$25.22	$25.27	$23.95	10,752
2019-12-19	$25.12	$25.12	$25.07	$25.09	$23.78	1,300

Pimco Rafi ESG U.S. ETF (RAFE) News Headlines

Recent Pimco Rafi ESG U.S. ETF (RAFE) News

Similar Companies to Pimco Rafi ESG U.S. ETF (RAFE) 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 ESG U.S. ETF (RAFE) Exchange: NYSE ARCA

$34.65 ($-0.05) -0.14%

Pimco Rafi ESG U.S. ETF - Daily Information

About Pimco Rafi ESG U.S. ETF (RAFE)

Invest in Pimco Rafi ESG U.S. ETF (RAFE)

When you sign up and link your bank account, a surprise stock appears in your account.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Pimco Rafi ESG U.S. ETF (RAFE)

Pimco Rafi ESG U.S. ETF (RAFE) News Headlines

Recent Pimco Rafi ESG U.S. ETF (RAFE) News

Similar Companies to Pimco Rafi ESG U.S. ETF (RAFE) in the None Industry