Pacer Lunt Large Cap Alternator ETF (ALTL) Stock

Data as of June 25, 2025

$35.71 ($-0.04) -0.11%

Pacer Lunt Large Cap Alternator ETF - Daily Information

Click for more stock information on Pacer Lunt Large Cap Alternator ETF.

Daily Information	Data
Date	June 25, 2025
Open	$36.11
Previous Close	$35.71
High	$36.11
Low	$35.55
Adjusted Open	$36.11
Previous Adjusted Close	$35.71
Adjusted High	$36.11
Adjusted Low	$35.55

About Pacer Lunt Large Cap Alternator ETF (ALTL)

Pacer Lunt Large Cap Alternator ETF

Invest in Pacer Lunt Large Cap Alternator ETF (ALTL)

Built to help smart investors invest smarter.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Pacer Lunt Large Cap Alternator ETF (ALTL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-20	$36.11	$36.11	$35.55	$35.71	$35.71	15,777
2025-06-18	$35.66	$35.97	$35.66	$35.74	$35.74	19,112
2025-06-17	$35.77	$36.11	$35.53	$35.61	$35.61	34,145
2025-06-16	$35.58	$36.02	$35.58	$35.94	$35.94	8,522
2025-06-13	$35.17	$35.53	$35.01	$35.08	$35.08	8,965
2025-06-12	$35.55	$35.86	$35.55	$35.79	$35.79	11,834
2025-06-11	$36.09	$36.09	$35.68	$35.79	$35.79	12,459
2025-06-10	$35.71	$35.94	$35.70	$35.94	$35.94	34,264
2025-06-09	$35.53	$35.79	$35.53	$35.64	$35.64	6,517
2025-06-06	$35.27	$35.41	$35.25	$35.27	$35.27	11,031
2025-06-05	$35.09	$35.31	$34.54	$34.76	$34.76	19,778
2025-06-04	$35.08	$35.24	$35.05	$35.07	$35.00	63,357
2025-06-03	$34.43	$35.02	$34.43	$34.98	$34.91	420,934
2025-06-02	$34.18	$34.30	$34.09	$34.30	$34.23	10,885
2025-05-30	$34.14	$34.39	$34.11	$34.33	$34.33	11,333
2025-05-29	$33.96	$34.11	$33.89	$34.11	$34.11	13,617
2025-05-28	$34.16	$34.16	$33.92	$33.94	$33.94	28,542
2025-05-27	$33.97	$34.24	$33.97	$34.21	$34.21	8,383
2025-05-23	$33.76	$33.93	$33.66	$33.86	$33.86	12,095
2025-05-22	$33.71	$33.98	$33.65	$33.82	$33.82	31,327
2025-05-21	$34.39	$34.39	$34.02	$34.02	$34.02	13,641
2025-05-20	$34.50	$34.55	$34.43	$34.47	$34.47	20,085
2025-05-19	$34.25	$34.52	$34.25	$34.50	$34.50	11,094
2025-05-16	$33.97	$34.36	$33.97	$34.34	$34.34	24,710
2025-05-15	$33.63	$34.01	$33.63	$34.00	$34.00	19,675
2025-05-14	$33.51	$33.51	$33.21	$33.35	$33.35	11,113
2025-05-13	$33.77	$33.81	$33.58	$33.59	$33.59	17,535
2025-05-12	$34.11	$34.11	$33.71	$33.85	$33.85	4,661
2025-05-09	$33.86	$33.91	$33.79	$33.83	$33.83	7,093
2025-05-08	$34.06	$34.22	$33.88	$33.88	$33.88	2,925
2025-05-07	$33.89	$34.15	$33.89	$34.01	$34.01	6,451
2025-05-06	$33.91	$33.97	$33.80	$33.81	$33.81	3,064
2025-05-05	$33.95	$34.00	$33.75	$33.87	$33.87	14,739
2025-05-02	$33.90	$34.05	$33.83	$34.00	$34.00	9,639
2025-05-01	$33.80	$33.91	$33.74	$33.74	$33.74	8,140
2025-04-30	$33.73	$34.01	$33.40	$34.01	$34.01	4,806
2025-04-29	$33.57	$33.81	$33.54	$33.77	$33.77	10,279
2025-04-28	$33.58	$33.58	$33.33	$33.55	$33.55	7,915
2025-04-25	$33.50	$33.50	$33.18	$33.42	$33.42	17,064
2025-04-24	$33.33	$33.64	$33.33	$33.56	$33.56	4,249
2025-04-23	$33.65	$33.70	$33.42	$33.62	$33.62	17,326
2025-04-22	$33.17	$33.70	$33.17	$33.66	$33.66	8,202
2025-04-21	$33.45	$33.45	$32.70	$33.02	$33.02	31,547
2025-04-17	$33.37	$33.89	$33.37	$33.58	$33.58	7,835
2025-04-16	$33.65	$33.76	$33.18	$33.32	$33.32	13,258
2025-04-15	$33.82	$33.90	$33.63	$33.63	$33.63	7,809
2025-04-14	$33.65	$33.89	$33.61	$33.77	$33.77	18,117
2025-04-11	$32.87	$33.41	$32.62	$33.33	$33.33	13,341
2025-04-10	$32.96	$33.04	$32.16	$32.82	$32.82	8,350
2025-04-09	$31.63	$33.14	$31.30	$33.10	$33.10	30,969
2025-04-08	$32.59	$32.78	$31.39	$31.72	$31.72	17,715
2025-04-07	$32.01	$32.87	$31.45	$32.04	$32.04	30,127
2025-04-04	$34.18	$34.18	$32.64	$32.65	$32.65	10,533
2025-04-03	$34.49	$34.98	$34.49	$34.56	$34.56	8,170
2025-04-02	$34.60	$34.87	$34.60	$34.86	$34.86	13,802
2025-04-01	$34.73	$34.87	$34.59	$34.79	$34.79	14,243
2025-03-31	$34.56	$34.84	$34.52	$34.81	$34.81	5,544
2025-03-28	$34.52	$34.53	$34.32	$34.37	$34.37	10,770
2025-03-27	$34.40	$34.58	$34.40	$34.55	$34.55	14,632
2025-03-26	$34.12	$34.42	$34.12	$34.37	$34.37	19,388
2025-03-25	$34.16	$34.16	$33.92	$34.04	$34.04	17,048
2025-03-24	$34.04	$34.21	$34.04	$34.16	$34.16	12,605
2025-03-21	$34.00	$34.06	$33.82	$33.91	$33.91	14,745
2025-03-20	$34.11	$34.22	$34.06	$34.15	$34.15	16,209
2025-03-19	$34.14	$34.26	$34.05	$34.22	$34.22	8,926
2025-03-18	$34.16	$34.21	$34.02	$34.10	$34.10	8,575
2025-03-17	$33.98	$34.28	$33.98	$34.22	$34.22	15,667
2025-03-14	$33.55	$33.88	$33.52	$33.88	$33.88	28,167
2025-03-13	$33.50	$33.68	$33.43	$33.52	$33.52	32,095
2025-03-12	$33.86	$33.86	$33.45	$33.50	$33.50	11,634
2025-03-11	$34.49	$34.49	$33.85	$33.87	$33.87	25,877
2025-03-10	$34.64	$35.05	$34.32	$34.48	$34.48	35,777
2025-03-07	$34.15	$34.63	$34.15	$34.57	$34.57	145,060
2025-03-06	$34.24	$34.30	$34.00	$34.24	$34.24	17,243
2025-03-05	$34.22	$34.53	$34.19	$34.44	$34.44	21,400
2025-03-04	$34.90	$34.93	$34.32	$34.34	$34.34	40,721
2025-03-03	$36.52	$36.52	$34.71	$34.96	$34.96	21,799
2025-02-28	$35.71	$36.21	$35.45	$36.21	$36.21	16,964
2025-02-27	$37.39	$37.39	$35.87	$35.87	$35.87	30,159
2025-02-26	$37.17	$37.74	$37.08	$37.24	$37.24	23,282
2025-02-25	$37.16	$37.16	$36.49	$36.62	$36.62	11,782
2025-02-24	$38.03	$38.03	$37.22	$37.25	$37.25	54,399
2025-02-21	$39.38	$39.38	$37.75	$37.90	$37.90	16,116
2025-02-20	$39.46	$39.56	$38.86	$39.24	$39.24	24,226
2025-02-19	$39.57	$40.01	$39.36	$39.68	$39.68	13,072
2025-02-18	$39.24	$39.69	$39.22	$39.69	$39.69	21,550
2025-02-14	$38.72	$38.94	$38.72	$38.93	$38.93	12,027
2025-02-13	$38.23	$38.60	$38.20	$38.60	$38.60	17,156
2025-02-12	$37.75	$38.19	$37.75	$38.10	$38.10	11,765
2025-02-11	$38.38	$38.41	$38.08	$38.16	$38.16	13,774
2025-02-10	$38.47	$38.61	$38.31	$38.59	$38.59	18,668
2025-02-07	$38.49	$38.60	$37.99	$38.09	$38.09	17,375
2025-02-06	$38.19	$38.34	$38.10	$38.34	$38.34	14,072
2025-02-05	$37.96	$38.23	$37.82	$38.16	$38.16	9,793
2025-02-04	$37.72	$37.92	$37.70	$37.89	$37.89	18,288
2025-02-03	$37.12	$37.73	$37.03	$37.49	$37.49	22,279
2025-01-31	$38.51	$38.85	$38.10	$38.10	$38.10	10,907
2025-01-30	$38.18	$38.62	$38.15	$38.46	$38.46	85,881
2025-01-29	$38.00	$38.08	$37.73	$37.87	$37.87	19,706
2025-01-28	$37.89	$38.08	$37.47	$37.99	$37.99	179,805
2025-01-27	$38.06	$38.21	$37.33	$37.71	$37.71	19,154
2025-01-24	$39.81	$39.81	$39.34	$39.43	$39.43	24,002
2025-01-23	$39.31	$39.69	$39.24	$39.69	$39.69	11,008
2025-01-22	$39.59	$39.79	$39.58	$39.58	$39.58	12,876
2025-01-21	$38.95	$39.29	$38.83	$39.19	$39.19	23,087
2025-01-17	$38.66	$38.70	$38.45	$38.59	$38.59	18,511
2025-01-16	$38.19	$38.33	$37.97	$38.06	$38.06	30,465
2025-01-15	$38.16	$38.16	$37.83	$37.93	$37.93	22,385
2025-01-14	$37.32	$37.46	$36.98	$37.27	$37.27	25,321
2025-01-13	$36.52	$36.97	$36.48	$36.97	$36.97	24,840
2025-01-10	$37.34	$37.38	$36.94	$37.12	$37.12	32,606
2025-01-08	$37.75	$37.75	$37.32	$37.62	$37.62	29,544
2025-01-07	$38.59	$38.59	$37.78	$37.92	$37.92	43,244
2025-01-06	$38.37	$38.77	$38.32	$38.37	$38.37	21,193
2025-01-03	$37.17	$37.83	$37.17	$37.83	$37.83	18,336
2025-01-02	$37.37	$37.37	$36.91	$36.99	$36.99	33,276
2024-12-31	$37.19	$37.25	$36.99	$37.17	$37.17	34,700
2024-12-30	$37.17	$37.17	$36.89	$37.07	$37.07	24,116
2024-12-27	$37.38	$37.53	$37.25	$37.37	$37.37	25,942
2024-12-26	$37.69	$37.77	$37.68	$37.74	$37.54	15,265
2024-12-24	$37.43	$37.72	$37.43	$37.72	$37.52	12,461
2024-12-23	$37.36	$37.46	$37.17	$37.46	$37.26	31,548
2024-12-20	$37.01	$37.60	$37.01	$37.45	$37.25	115,637
2024-12-19	$37.21	$37.30	$37.07	$37.07	$36.88	26,251
2024-12-18	$37.85	$37.91	$37.12	$37.12	$37.12	17,112
2024-12-17	$37.92	$38.08	$37.85	$37.89	$37.89	32,595
2024-12-16	$38.27	$38.36	$38.05	$38.05	$38.05	29,182
2024-12-13	$38.34	$38.42	$38.23	$38.26	$38.26	21,014
2024-12-12	$38.42	$38.50	$38.32	$38.33	$38.33	25,674
2024-12-11	$38.64	$38.64	$38.35	$38.35	$38.35	18,314
2024-12-10	$38.60	$38.70	$38.31	$38.59	$38.59	19,381
2024-12-09	$38.92	$38.98	$38.59	$38.60	$38.60	22,037
2024-12-06	$39.19	$39.24	$38.92	$38.94	$38.94	20,131
2024-12-05	$39.16	$39.21	$39.10	$39.13	$39.13	29,978
2024-12-04	$39.16	$39.21	$39.11	$39.16	$39.16	18,559
2024-12-03	$39.56	$39.56	$39.28	$39.28	$39.28	14,894
2024-12-02	$39.87	$39.87	$39.41	$39.50	$39.50	32,743
2024-11-29	$39.86	$39.97	$39.85	$39.88	$39.88	9,561
2024-11-27	$39.80	$40.00	$39.80	$39.82	$39.82	20,592
2024-11-26	$39.54	$39.75	$39.49	$39.71	$39.71	24,393
2024-11-25	$39.55	$39.64	$39.37	$39.50	$39.50	18,264
2024-11-22	$39.32	$39.48	$39.32	$39.40	$39.40	19,304
2024-11-21	$38.93	$39.27	$38.93	$39.25	$39.25	17,828
2024-11-20	$38.79	$38.86	$38.63	$38.84	$38.84	29,821
2024-11-19	$38.70	$38.84	$38.62	$38.77	$38.77	20,272
2024-11-18	$38.67	$38.90	$38.67	$38.83	$38.83	32,372
2024-11-15	$38.65	$38.69	$38.62	$38.67	$38.67	23,220
2024-11-14	$39.01	$39.01	$38.70	$38.71	$38.71	48,271
2024-11-13	$39.04	$39.11	$38.96	$39.04	$39.04	42,053
2024-11-12	$39.09	$39.12	$38.94	$39.00	$39.00	23,772
2024-11-11	$39.03	$39.28	$39.03	$39.07	$39.07	12,441
2024-11-08	$38.74	$39.07	$38.74	$38.96	$38.96	71,411
2024-11-07	$38.74	$38.74	$38.61	$38.62	$38.62	238,336
2024-11-06	$38.79	$38.79	$38.47	$38.68	$38.68	21,337
2024-11-05	$37.71	$38.01	$37.68	$37.99	$37.99	20,637
2024-11-04	$37.77	$37.79	$37.54	$37.67	$37.67	17,451
2024-11-01	$37.91	$38.03	$37.72	$37.72	$37.72	10,072
2024-10-31	$37.96	$38.04	$37.81	$37.81	$37.81	52,743
2024-10-30	$37.97	$38.10	$37.97	$38.02	$38.02	17,942
2024-10-29	$38.03	$38.14	$37.97	$37.98	$37.98	45,445
2024-10-28	$38.16	$38.25	$38.12	$38.14	$38.14	123,395
2024-10-25	$38.46	$38.46	$37.98	$37.99	$37.99	18,731
2024-10-24	$38.50	$38.55	$38.40	$38.44	$38.44	16,356
2024-10-23	$38.42	$38.58	$38.42	$38.55	$38.55	15,205
2024-10-22	$38.46	$38.59	$38.39	$38.56	$38.56	25,713
2024-10-21	$38.82	$38.84	$38.52	$38.59	$38.59	18,547
2024-10-18	$38.76	$38.91	$38.70	$38.87	$38.87	19,601
2024-10-17	$38.86	$38.86	$38.72	$38.78	$38.78	18,228
2024-10-16	$38.60	$38.86	$38.60	$38.83	$38.83	34,098
2024-10-15	$38.61	$38.96	$38.59	$38.59	$38.59	23,981
2024-10-14	$38.24	$38.55	$38.24	$38.52	$38.52	23,634
2024-10-11	$37.97	$38.22	$37.97	$38.21	$38.21	25,636
2024-10-10	$38.06	$38.07	$37.80	$37.86	$37.86	22,055
2024-10-09	$37.79	$38.11	$37.78	$38.02	$38.02	52,120
2024-10-08	$37.72	$37.85	$37.65	$37.82	$37.82	27,930
2024-10-07	$37.94	$37.94	$37.52	$37.59	$37.59	14,228
2024-10-04	$37.91	$38.07	$37.81	$38.05	$38.05	28,369
2024-10-03	$38.04	$38.04	$37.82	$37.89	$37.89	51,074
2024-10-02	$38.10	$38.13	$37.96	$38.11	$38.11	48,084
2024-10-01	$38.10	$38.23	$38.04	$38.15	$38.15	24,709
2024-09-30	$38.06	$38.16	$37.93	$38.16	$38.16	33,372
2024-09-27	$37.96	$38.19	$37.96	$38.05	$38.05	10,128
2024-09-26	$37.82	$38.03	$37.82	$37.91	$37.91	19,918
2024-09-25	$38.12	$38.12	$37.93	$37.94	$37.80	42,187
2024-09-24	$38.11	$38.13	$38.00	$38.03	$37.89	19,218
2024-09-23	$37.99	$38.18	$37.99	$38.15	$38.01	7,484
2024-09-20	$37.78	$37.94	$37.78	$37.94	$37.80	17,154
2024-09-19	$38.11	$38.11	$37.82	$37.94	$37.80	16,030
2024-09-18	$38.10	$38.13	$37.80	$37.84	$37.70	18,918
2024-09-17	$38.22	$38.31	$38.04	$38.10	$37.96	31,409
2024-09-16	$38.10	$38.28	$38.10	$38.22	$38.08	32,979
2024-09-13	$37.81	$38.00	$37.75	$37.95	$37.81	29,588
2024-09-12	$37.60	$37.75	$37.40	$37.72	$37.58	14,115
2024-09-11	$37.71	$37.71	$37.03	$37.58	$37.44	35,040
2024-09-10	$37.87	$37.91	$37.68	$37.79	$37.65	19,660
2024-09-09	$37.55	$37.90	$37.54	$37.78	$37.64	18,908
2024-09-06	$37.73	$37.86	$37.40	$37.40	$37.26	38,696
2024-09-05	$38.06	$38.06	$37.56	$37.70	$37.56	34,803
2024-09-04	$37.94	$38.17	$37.82	$38.01	$37.87	23,948
2024-09-03	$37.81	$38.07	$37.80	$37.87	$37.87	44,587
2024-08-30	$37.74	$37.91	$37.54	$37.91	$37.91	31,999
2024-08-29	$37.61	$37.72	$37.53	$37.61	$37.61	15,665
2024-08-28	$37.47	$37.70	$37.38	$37.54	$37.54	35,685
2024-08-27	$37.39	$37.48	$37.39	$37.47	$37.47	31,550
2024-08-26	$37.34	$37.58	$37.34	$37.39	$37.39	36,966
2024-08-23	$37.23	$37.31	$37.13	$37.28	$37.28	28,984
2024-08-22	$37.18	$37.18	$37.03	$37.11	$37.11	15,706
2024-08-21	$37.00	$37.09	$36.94	$37.09	$37.09	14,871
2024-08-20	$36.92	$36.96	$36.85	$36.88	$36.88	15,387
2024-08-19	$36.73	$36.89	$36.73	$36.87	$36.87	31,563
2024-08-16	$36.54	$36.75	$36.54	$36.70	$36.70	41,259
2024-08-15	$36.56	$36.62	$36.44	$36.56	$36.56	36,071
2024-08-14	$36.19	$36.46	$36.14	$36.41	$36.41	15,573
2024-08-13	$36.08	$36.21	$35.94	$36.21	$36.21	51,693
2024-08-12	$36.18	$36.18	$35.96	$36.03	$36.03	14,188
2024-08-09	$36.10	$36.21	$35.87	$36.18	$36.18	39,157
2024-08-08	$35.80	$36.16	$35.80	$36.16	$36.16	43,480
2024-08-07	$35.95	$36.27	$35.79	$35.80	$35.80	47,528
2024-08-06	$35.61	$36.18	$35.61	$35.79	$35.79	49,263
2024-08-05	$36.16	$36.29	$35.47	$35.55	$35.55	44,280
2024-08-02	$36.35	$36.51	$36.02	$36.32	$36.32	33,565
2024-08-01	$36.16	$36.28	$36.03	$36.28	$36.28	20,736
2024-07-31	$36.21	$36.23	$36.04	$36.04	$36.04	54,584
2024-07-30	$35.91	$36.15	$35.91	$36.12	$36.12	38,997
2024-07-29	$35.75	$35.99	$35.73	$35.94	$35.94	66,308
2024-07-26	$35.54	$35.91	$35.54	$35.80	$35.80	16,200
2024-07-25	$35.47	$35.75	$35.41	$35.41	$35.41	22,374
2024-07-24	$35.39	$35.51	$35.27	$35.39	$35.39	47,011
2024-07-23	$35.67	$35.70	$35.50	$35.50	$35.50	45,157
2024-07-22	$35.55	$35.68	$35.44	$35.68	$35.68	10,273
2024-07-19	$35.81	$35.81	$35.41	$35.47	$35.47	27,003
2024-07-18	$35.76	$36.09	$35.70	$35.72	$35.72	29,212
2024-07-17	$35.57	$35.99	$35.57	$35.91	$35.91	25,690
2024-07-16	$35.28	$35.59	$35.28	$35.58	$35.58	27,595
2024-07-15	$35.27	$35.37	$35.18	$35.20	$35.20	94,851
2024-07-12	$35.16	$35.42	$35.16	$35.24	$35.24	72,201
2024-07-11	$34.76	$35.11	$34.76	$35.07	$35.07	130,682
2024-07-10	$34.49	$34.74	$34.49	$34.74	$34.74	36,330
2024-07-09	$34.49	$34.60	$34.41	$34.47	$34.47	38,380
2024-07-08	$34.59	$34.66	$34.48	$34.50	$34.50	18,043
2024-07-05	$34.44	$34.59	$34.31	$34.59	$34.59	19,580
2024-07-03	$34.52	$34.55	$34.41	$34.43	$34.43	41,738
2024-07-02	$34.33	$34.49	$34.33	$34.49	$34.49	18,893
2024-07-01	$34.67	$34.76	$34.30	$34.35	$34.35	27,123
2024-06-28	$34.69	$34.74	$34.51	$34.56	$34.56	22,125
2024-06-27	$34.73	$34.74	$34.57	$34.67	$34.67	23,274
2024-06-26	$34.92	$34.92	$34.78	$34.91	$34.74	36,132
2024-06-25	$35.38	$35.38	$35.04	$35.05	$34.87	55,561
2024-06-24	$35.17	$35.51	$35.14	$35.37	$35.19	23,660
2024-06-21	$35.18	$35.18	$35.03	$35.12	$34.94	16,947
2024-06-20	$34.93	$35.15	$34.93	$35.08	$34.90	42,817
2024-06-18	$34.91	$34.98	$34.80	$34.98	$34.80	24,610
2024-06-17	$34.55	$34.92	$34.48	$34.87	$34.70	49,976
2024-06-14	$34.56	$34.63	$34.40	$34.63	$34.63	21,852
2024-06-13	$34.67	$34.71	$34.49	$34.70	$34.70	49,833
2024-06-12	$34.95	$34.95	$34.65	$34.72	$34.72	31,279
2024-06-11	$34.71	$34.77	$34.60	$34.77	$34.77	12,482
2024-06-10	$34.83	$34.85	$34.65	$34.82	$34.82	14,470
2024-06-07	$34.84	$35.04	$34.81	$34.86	$34.86	14,884
2024-06-06	$34.88	$34.95	$34.85	$34.87	$34.87	27,779
2024-06-05	$34.93	$34.93	$34.71	$34.91	$34.91	25,473
2024-06-04	$34.65	$34.95	$34.64	$34.92	$34.92	24,289
2024-06-03	$34.77	$34.81	$34.55	$34.71	$34.71	19,144
2024-05-31	$34.26	$34.83	$34.26	$34.83	$34.83	16,686
2024-05-30	$34.07	$34.24	$34.06	$34.22	$34.22	19,346
2024-05-29	$34.09	$34.13	$33.98	$34.01	$34.01	29,396
2024-05-28	$34.61	$34.61	$34.23	$34.26	$34.26	24,244
2024-05-24	$34.70	$34.75	$34.64	$34.67	$34.67	15,156
2024-05-23	$35.02	$35.02	$34.59	$34.59	$34.59	24,911
2024-05-22	$35.03	$35.18	$35.02	$35.04	$35.04	28,420
2024-05-21	$35.08	$35.11	$34.99	$35.08	$35.08	23,557
2024-05-20	$35.25	$35.25	$35.06	$35.06	$35.06	53,243
2024-05-17	$35.20	$35.24	$35.07	$35.24	$35.24	62,574
2024-05-16	$35.08	$35.23	$35.07	$35.18	$35.18	24,841
2024-05-15	$34.94	$35.05	$34.94	$34.99	$34.99	21,537
2024-05-14	$34.95	$34.95	$34.71	$34.87	$34.87	32,885
2024-05-13	$34.96	$35.06	$34.84	$34.86	$34.86	144,583
2024-05-10	$34.81	$34.93	$34.80	$34.91	$34.91	65,400
2024-05-09	$34.56	$34.76	$34.56	$34.75	$34.75	54,178
2024-05-08	$34.54	$34.58	$34.50	$34.56	$34.56	43,920
2024-05-07	$34.41	$34.57	$34.40	$34.57	$34.57	96,883
2024-05-06	$34.25	$34.27	$34.13	$34.26	$34.26	35,999
2024-05-03	$34.12	$34.17	$33.91	$34.15	$34.15	100,553
2024-05-02	$34.05	$34.09	$33.89	$34.00	$34.00	262,777
2024-05-01	$33.91	$34.24	$33.81	$33.98	$33.98	57,334
2024-04-30	$34.11	$34.16	$33.98	$33.99	$33.99	30,583
2024-04-29	$34.12	$34.24	$34.11	$34.23	$34.23	29,695
2024-04-26	$34.16	$34.22	$34.08	$34.08	$34.08	50,145
2024-04-25	$34.27	$34.40	$34.07	$34.27	$34.27	26,981
2024-04-24	$34.11	$34.38	$34.02	$34.35	$34.35	42,848
2024-04-23	$34.22	$34.31	$34.21	$34.24	$34.24	30,936
2024-04-22	$34.00	$34.29	$33.92	$34.14	$34.14	58,004
2024-04-19	$33.64	$33.90	$33.64	$33.90	$33.90	29,113
2024-04-18	$33.52	$33.60	$33.43	$33.54	$33.54	38,458
2024-04-17	$33.46	$33.51	$33.29	$33.43	$33.43	46,950
2024-04-16	$33.46	$33.48	$33.31	$33.31	$33.31	63,893
2024-04-15	$33.82	$33.86	$33.36	$33.42	$33.42	69,740
2024-04-12	$33.75	$33.83	$33.49	$33.56	$33.56	31,256
2024-04-11	$34.17	$34.19	$33.85	$33.85	$33.85	80,823
2024-04-10	$34.18	$34.28	$34.02	$34.14	$34.14	85,840
2024-04-09	$34.51	$34.51	$34.28	$34.51	$34.51	44,392
2024-04-08	$34.41	$34.52	$34.40	$34.43	$34.43	61,261
2024-04-05	$34.32	$34.50	$34.29	$34.44	$34.44	43,785
2024-04-04	$34.80	$34.80	$34.26	$34.33	$34.33	35,352
2024-04-03	$34.73	$34.76	$34.55	$34.60	$34.60	111,494
2024-04-02	$34.79	$34.87	$34.73	$34.76	$34.76	53,842
2024-04-01	$35.07	$35.07	$34.82	$34.84	$34.84	51,761
2024-03-28	$34.98	$35.12	$34.98	$35.04	$35.04	47,544
2024-03-27	$34.63	$34.96	$34.63	$34.95	$34.95	41,273
2024-03-26	$34.49	$34.56	$34.45	$34.46	$34.46	51,617
2024-03-25	$34.65	$34.66	$34.46	$34.47	$34.47	76,972
2024-03-22	$34.74	$34.75	$34.60	$34.60	$34.60	55,107
2024-03-21	$34.73	$34.80	$34.62	$34.72	$34.72	56,988
2024-03-20	$34.69	$34.75	$34.60	$34.73	$34.73	41,980
2024-03-19	$34.52	$34.69	$34.52	$34.67	$34.67	59,556
2024-03-18	$34.40	$34.58	$34.39	$34.46	$34.46	52,298
2024-03-15	$34.15	$34.42	$34.15	$34.36	$34.36	148,046
2024-03-14	$34.58	$34.58	$34.24	$34.40	$34.40	53,198
2024-03-13	$34.65	$34.69	$34.51	$34.58	$34.58	66,843
2024-03-12	$34.55	$34.71	$34.51	$34.60	$34.60	57,689
2024-03-11	$34.38	$34.58	$34.34	$34.57	$34.57	50,985
2024-03-08	$34.39	$34.51	$34.31	$34.42	$34.42	58,087
2024-03-07	$34.45	$34.47	$34.35	$34.39	$34.39	59,764
2024-03-06	$34.17	$34.38	$34.17	$34.28	$34.28	96,992
2024-03-05	$34.16	$34.30	$33.97	$34.07	$34.07	87,256
2024-03-04	$33.93	$34.17	$33.93	$34.15	$34.15	100,117
2024-03-01	$34.07	$34.09	$33.89	$34.06	$34.06	142,024
2024-02-29	$34.24	$34.24	$34.04	$34.11	$34.11	120,489
2024-02-28	$34.11	$34.22	$34.10	$34.19	$34.19	145,595
2024-02-27	$34.10	$34.12	$34.00	$34.12	$34.12	84,959
2024-02-26	$34.28	$34.32	$34.08	$34.08	$34.08	68,830
2024-02-23	$34.21	$34.41	$34.21	$34.31	$34.31	46,921
2024-02-22	$33.96	$34.22	$33.90	$34.16	$34.16	53,830
2024-02-21	$33.79	$33.98	$33.78	$33.97	$33.97	472,155
2024-02-20	$33.64	$33.95	$33.64	$33.76	$33.76	104,014
2024-02-16	$33.64	$33.83	$33.55	$33.66	$33.66	46,650
2024-02-15	$33.46	$33.73	$33.46	$33.72	$33.72	84,873
2024-02-14	$33.41	$33.41	$33.24	$33.41	$33.41	62,286
2024-02-13	$33.50	$33.64	$33.16	$33.33	$33.33	115,462
2024-02-12	$33.43	$33.63	$33.38	$33.61	$33.61	50,187
2024-02-09	$33.47	$33.49	$33.37	$33.47	$33.47	85,988
2024-02-08	$33.57	$33.57	$33.39	$33.51	$33.51	189,239
2024-02-07	$33.64	$33.67	$33.55	$33.57	$33.57	40,801
2024-02-06	$33.48	$33.60	$33.40	$33.54	$33.54	66,244
2024-02-05	$33.59	$33.59	$33.42	$33.42	$33.42	51,010
2024-02-02	$33.83	$33.91	$33.60	$33.72	$33.72	74,784
2024-02-01	$33.88	$34.01	$33.31	$33.97	$33.97	59,563
2024-01-31	$33.98	$34.34	$33.56	$33.57	$33.57	61,049
2024-01-30	$34.34	$34.49	$34.24	$34.25	$34.25	50,875
2024-01-29	$34.02	$34.50	$34.02	$34.49	$34.49	91,394
2024-01-26	$34.09	$34.26	$33.97	$33.97	$33.97	68,855
2024-01-25	$34.25	$34.30	$34.04	$34.17	$34.17	90,380
2024-01-24	$34.31	$34.31	$33.89	$33.89	$33.89	106,501
2024-01-23	$34.09	$34.09	$33.79	$33.94	$33.94	63,437
2024-01-22	$33.86	$34.20	$33.80	$33.95	$33.95	55,140
2024-01-19	$33.24	$33.65	$33.08	$33.63	$33.63	40,672
2024-01-18	$32.99	$33.11	$32.71	$33.09	$33.09	55,073
2024-01-17	$32.67	$32.73	$32.45	$32.71	$32.71	43,937
2024-01-16	$33.03	$33.19	$32.84	$33.06	$33.06	147,399
2024-01-12	$33.72	$33.72	$33.20	$33.26	$33.26	59,172
2024-01-11	$33.68	$33.74	$33.17	$33.60	$33.60	61,147
2024-01-10	$33.65	$33.80	$33.36	$33.71	$33.71	85,451
2024-01-09	$33.47	$33.81	$33.47	$33.64	$33.64	122,197
2024-01-08	$33.15	$33.78	$33.15	$33.77	$33.77	55,913
2024-01-05	$32.80	$33.35	$32.80	$33.07	$33.07	63,563
2024-01-04	$32.82	$33.09	$32.78	$32.88	$32.88	80,466
2024-01-03	$33.52	$33.52	$32.80	$32.95	$32.95	141,081
2024-01-02	$33.52	$33.93	$33.52	$33.93	$33.93	244,492
2023-12-29	$33.50	$33.64	$33.47	$33.63	$33.63	154,541
2023-12-28	$33.42	$33.59	$33.42	$33.56	$33.56	288,105
2023-12-27	$33.36	$33.45	$33.33	$33.45	$33.45	93,383
2023-12-26	$33.43	$33.63	$33.43	$33.58	$33.40	117,100
2023-12-22	$33.37	$33.58	$33.37	$33.45	$33.27	163,990
2023-12-21	$33.17	$33.32	$33.06	$33.29	$33.11	110,127
2023-12-20	$33.42	$33.47	$33.04	$33.06	$32.89	166,231
2023-12-19	$33.46	$33.55	$33.43	$33.55	$33.37	166,976
2023-12-18	$33.39	$33.53	$33.38	$33.45	$33.27	84,427
2023-12-15	$33.43	$33.44	$33.18	$33.27	$33.09	200,982
2023-12-14	$34.23	$34.23	$33.59	$33.62	$33.44	264,596
2023-12-13	$33.53	$34.12	$33.51	$34.12	$33.94	99,142
2023-12-12	$33.47	$33.57	$33.37	$33.54	$33.36	142,645
2023-12-11	$33.18	$33.42	$33.18	$33.42	$33.24	73,539
2023-12-08	$33.17	$33.20	$33.02	$33.12	$32.94	146,203
2023-12-07	$33.22	$33.26	$33.13	$33.18	$33.00	124,489
2023-12-06	$33.15	$33.21	$33.10	$33.18	$33.00	383,430
2023-12-05	$33.25	$33.30	$33.10	$33.11	$32.93	542,677
2023-12-04	$33.13	$33.37	$33.13	$33.32	$33.14	81,006
2023-12-01	$33.02	$33.28	$33.01	$33.27	$33.27	377,209
2023-11-30	$32.71	$33.05	$32.66	$33.04	$33.04	103,163
2023-11-29	$32.89	$32.89	$32.65	$32.68	$32.68	175,542
2023-11-28	$32.85	$32.98	$32.82	$32.83	$32.83	54,387
2023-11-27	$32.94	$32.94	$32.85	$32.88	$32.88	66,908
2023-11-24	$32.87	$32.96	$32.85	$32.96	$32.96	26,336
2023-11-22	$32.76	$32.88	$32.73	$32.87	$32.87	123,352
2023-11-21	$32.60	$32.71	$32.54	$32.69	$32.69	69,499
2023-11-20	$32.46	$32.64	$32.41	$32.58	$32.58	103,126
2023-11-17	$32.68	$32.68	$32.50	$32.54	$32.54	1,118,521
2023-11-16	$32.50	$32.61	$32.50	$32.56	$32.56	73,730
2023-11-15	$32.53	$32.60	$32.46	$32.49	$32.49	92,111
2023-11-14	$32.38	$32.58	$32.33	$32.51	$32.51	113,326
2023-11-13	$32.07	$32.21	$32.07	$32.11	$32.11	296,605
2023-11-10	$32.01	$32.14	$31.87	$32.11	$32.11	97,284
2023-11-09	$32.11	$32.11	$31.90	$31.91	$31.91	70,433
2023-11-08	$32.18	$32.21	$31.95	$32.08	$32.08	103,999
2023-11-07	$32.15	$32.22	$32.09	$32.14	$32.14	83,922
2023-11-06	$32.23	$32.25	$32.16	$32.19	$32.19	58,552
2023-11-03	$32.21	$32.36	$32.19	$32.20	$32.20	46,396
2023-11-02	$31.67	$32.03	$31.67	$31.99	$31.99	314,135
2023-11-01	$31.45	$31.55	$31.12	$31.55	$31.55	80,789
2023-10-31	$31.36	$31.59	$31.18	$31.53	$31.53	59,428
2023-10-30	$31.33	$31.55	$31.04	$31.37	$31.37	96,961
2023-10-27	$31.55	$31.58	$31.08	$31.16	$31.16	126,095
2023-10-26	$31.56	$31.69	$31.23	$31.36	$31.36	123,749
2023-10-25	$32.12	$32.12	$31.51	$31.57	$31.57	105,924
2023-10-24	$32.46	$32.67	$32.20	$32.44	$32.44	126,841
2023-10-23	$32.16	$32.72	$32.02	$32.27	$32.27	70,622
2023-10-20	$32.88	$32.88	$32.37	$32.37	$32.37	101,364
2023-10-19	$33.65	$33.74	$32.94	$33.04	$33.04	107,240
2023-10-18	$34.10	$34.10	$33.53	$33.60	$33.60	104,545
2023-10-17	$33.85	$34.61	$33.83	$34.43	$34.43	50,953
2023-10-16	$33.88	$34.28	$33.83	$34.19	$34.19	113,211
2023-10-13	$34.29	$34.29	$33.56	$33.67	$33.67	59,408
2023-10-12	$34.80	$34.80	$34.00	$34.21	$34.21	62,759
2023-10-11	$34.65	$34.80	$34.44	$34.73	$34.73	127,723
2023-10-10	$34.22	$34.80	$34.22	$34.52	$34.52	58,916
2023-10-09	$33.76	$34.18	$33.62	$34.11	$34.11	81,296
2023-10-06	$33.35	$34.27	$33.27	$34.08	$34.08	103,133
2023-10-05	$33.77	$33.82	$33.33	$33.61	$33.61	240,045
2023-10-04	$33.65	$33.83	$33.35	$33.81	$33.81	46,218
2023-10-03	$33.95	$34.06	$33.32	$33.46	$33.46	131,058
2023-10-02	$34.36	$34.45	$34.05	$34.20	$34.20	115,288
2023-09-29	$34.79	$34.97	$34.35	$34.45	$34.45	253,660
2023-09-28	$33.83	$34.60	$33.83	$34.38	$34.38	525,041
2023-09-27	$34.00	$34.13	$33.63	$33.94	$33.94	159,601
2023-09-26	$34.09	$34.21	$33.76	$33.81	$33.81	66,372
2023-09-25	$34.07	$34.41	$34.07	$34.38	$34.38	73,028
2023-09-22	$34.65	$34.69	$34.24	$34.25	$34.25	35,365
2023-09-21	$34.88	$34.94	$34.46	$34.47	$34.47	56,675
2023-09-20	$35.83	$36.00	$35.26	$35.27	$35.20	59,092
2023-09-19	$35.70	$35.83	$35.48	$35.67	$35.60	85,168
2023-09-18	$35.88	$35.93	$35.75	$35.79	$35.73	134,775
2023-09-15	$36.25	$36.32	$35.94	$35.99	$35.93	90,884
2023-09-14	$36.27	$36.50	$36.11	$36.46	$36.39	97,573
2023-09-13	$36.22	$36.24	$35.88	$35.97	$35.90	54,727
2023-09-12	$36.32	$36.53	$36.18	$36.22	$36.15	65,912
2023-09-11	$36.66	$36.69	$36.31	$36.40	$36.33	65,307
2023-09-08	$36.37	$36.46	$36.26	$36.33	$36.26	85,618
2023-09-07	$36.56	$36.56	$36.19	$36.39	$36.32	171,511
2023-09-06	$37.09	$37.21	$36.73	$37.01	$36.94	102,590
2023-09-05	$37.37	$37.45	$37.15	$37.20	$37.13	39,796
2023-09-01	$37.57	$37.65	$37.41	$37.53	$37.46	47,955
2023-08-31	$37.25	$37.51	$37.25	$37.36	$37.29	139,502
2023-08-30	$37.00	$37.27	$36.95	$37.21	$37.14	45,615
2023-08-29	$36.19	$37.09	$36.19	$37.08	$37.01	45,216
2023-08-28	$36.11	$36.36	$36.11	$36.27	$36.20	52,148
2023-08-25	$35.79	$36.04	$35.37	$35.88	$35.81	53,927
2023-08-24	$36.48	$36.48	$35.68	$35.69	$35.62	173,894
2023-08-23	$35.74	$36.40	$35.74	$36.31	$36.24	84,462
2023-08-22	$36.18	$36.18	$35.71	$35.76	$35.69	114,387
2023-08-21	$35.84	$36.05	$35.64	$36.00	$35.93	77,329
2023-08-18	$35.31	$35.80	$35.31	$35.71	$35.64	206,989
2023-08-17	$36.26	$36.31	$35.69	$35.77	$35.71	64,474
2023-08-16	$36.55	$36.70	$36.11	$36.11	$36.04	88,253
2023-08-15	$36.99	$36.99	$36.67	$36.69	$36.62	41,881
2023-08-14	$36.82	$37.29	$36.76	$37.29	$37.22	94,112
2023-08-11	$37.03	$37.21	$36.92	$36.99	$36.92	117,578
2023-08-10	$37.63	$37.97	$37.21	$37.37	$37.30	101,608
2023-08-09	$37.85	$37.85	$37.38	$37.39	$37.32	98,936
2023-08-08	$37.56	$37.89	$37.30	$37.87	$37.80	57,856
2023-08-07	$37.81	$38.05	$37.79	$38.05	$37.98	52,068
2023-08-04	$37.90	$38.18	$37.59	$37.66	$37.59	161,089
2023-08-03	$37.75	$37.95	$37.58	$37.81	$37.74	484,848
2023-08-02	$38.67	$38.67	$37.98	$38.14	$38.07	74,940
2023-08-01	$39.26	$39.38	$39.05	$39.34	$39.27	93,054
2023-07-31	$39.50	$39.66	$39.47	$39.62	$39.55	89,036
2023-07-28	$39.31	$39.42	$39.12	$39.32	$39.25	58,523
2023-07-27	$39.50	$39.59	$38.68	$38.78	$38.71	83,729
2023-07-26	$38.60	$38.93	$38.50	$38.82	$38.75	84,949
2023-07-25	$38.64	$38.93	$38.64	$38.73	$38.66	109,846
2023-07-24	$38.61	$38.77	$38.38	$38.65	$38.58	70,903
2023-07-21	$38.94	$38.94	$38.55	$38.60	$38.53	97,142
2023-07-20	$39.07	$39.11	$38.56	$38.61	$38.54	70,603
2023-07-19	$39.54	$39.63	$39.37	$39.50	$39.43	342,880
2023-07-18	$39.00	$39.47	$39.00	$39.42	$39.35	75,960
2023-07-17	$38.54	$39.17	$38.54	$39.04	$38.97	90,981
2023-07-14	$39.13	$39.13	$38.56	$38.65	$38.65	76,562
2023-07-13	$38.97	$39.23	$38.93	$39.16	$39.16	75,393
2023-07-12	$38.83	$38.89	$38.57	$38.69	$38.69	82,876
2023-07-11	$38.07	$38.37	$38.02	$38.31	$38.31	86,750
2023-07-10	$37.19	$37.90	$37.19	$37.90	$37.90	100,535
2023-07-07	$36.94	$37.62	$36.94	$37.22	$37.22	109,291
2023-07-06	$36.86	$36.99	$36.49	$36.96	$36.96	56,353
2023-07-05	$37.57	$37.61	$37.41	$37.43	$37.43	77,876
2023-07-03	$37.56	$37.79	$37.56	$37.77	$37.77	49,140
2023-06-30	$37.41	$37.70	$37.34	$37.54	$37.54	143,465
2023-06-29	$37.06	$37.16	$36.85	$37.08	$37.08	53,689
2023-06-28	$36.64	$37.03	$36.61	$36.95	$36.95	77,373
2023-06-27	$36.01	$36.84	$35.97	$36.80	$36.80	98,953
2023-06-26	$35.87	$36.25	$35.84	$35.87	$35.87	131,172
2023-06-23	$35.77	$36.07	$35.76	$35.90	$35.90	62,503
2023-06-22	$36.16	$36.30	$35.99	$36.24	$36.24	83,768
2023-06-21	$36.77	$36.83	$36.40	$36.46	$36.35	65,905
2023-06-20	$36.87	$37.00	$36.59	$36.89	$36.78	113,522
2023-06-16	$37.69	$37.70	$37.04	$37.10	$36.99	120,579
2023-06-15	$36.84	$37.56	$36.83	$37.41	$37.30	100,981
2023-06-14	$37.15	$37.39	$36.70	$37.10	$36.99	88,683
2023-06-13	$36.85	$37.18	$36.85	$37.13	$37.02	178,642
2023-06-12	$36.05	$36.54	$35.98	$36.54	$36.43	114,405
2023-06-09	$36.04	$36.20	$35.77	$35.83	$35.72	300,637
2023-06-08	$35.70	$35.89	$35.48	$35.83	$35.72	85,471
2023-06-07	$35.79	$36.02	$35.60	$35.72	$35.72	189,724
2023-06-06	$34.99	$35.77	$34.91	$35.61	$35.61	107,400
2023-06-05	$35.13	$35.29	$34.84	$35.05	$35.05	212,735
2023-06-02	$34.83	$35.34	$34.76	$35.23	$35.23	198,817
2023-06-01	$34.42	$34.47	$34.23	$34.43	$34.43	182,557
2023-05-31	$34.21	$34.46	$34.13	$34.34	$34.34	142,419
2023-05-30	$34.34	$34.41	$34.21	$34.25	$34.25	101,391
2023-05-26	$34.43	$34.53	$34.31	$34.41	$34.41	129,877
2023-05-25	$34.65	$34.65	$34.27	$34.41	$34.41	164,730
2023-05-24	$34.93	$34.96	$34.73	$34.73	$34.73	209,215
2023-05-23	$35.19	$35.20	$34.98	$34.98	$34.98	160,373
2023-05-22	$35.40	$35.53	$35.23	$35.26	$35.26	334,660
2023-05-19	$35.45	$35.61	$35.33	$35.41	$35.41	120,027
2023-05-18	$35.34	$35.40	$35.10	$35.35	$35.35	145,264
2023-05-17	$35.49	$35.50	$35.23	$35.43	$35.43	256,372
2023-05-16	$35.74	$35.74	$35.37	$35.37	$35.37	113,822
2023-05-15	$36.05	$36.10	$35.70	$35.83	$35.83	99,369
2023-05-12	$36.03	$36.10	$35.82	$36.00	$36.00	62,815
2023-05-11	$36.02	$36.02	$35.76	$35.94	$35.94	293,720
2023-05-10	$36.14	$36.18	$35.80	$36.06	$36.06	105,856
2023-05-09	$36.02	$36.10	$35.94	$36.00	$36.00	73,539
2023-05-08	$36.12	$36.15	$36.00	$36.07	$36.07	197,443
2023-05-05	$35.90	$36.18	$35.88	$36.15	$36.15	105,212
2023-05-04	$35.81	$35.90	$35.63	$35.77	$35.77	255,644
2023-05-03	$36.14	$36.24	$35.87	$35.90	$35.90	218,930
2023-05-02	$36.34	$36.34	$35.81	$36.07	$36.07	555,261
2023-05-01	$36.49	$36.65	$36.37	$36.46	$36.46	349,193
2023-04-28	$35.82	$36.46	$35.81	$36.45	$36.45	651,599
2023-04-27	$35.47	$35.90	$35.29	$35.88	$35.88	202,498
2023-04-26	$35.61	$35.70	$35.16	$35.25	$35.25	397,137
2023-04-25	$36.41	$36.41	$35.55	$35.55	$35.55	464,300
2023-04-24	$36.65	$36.76	$36.41	$36.70	$36.70	169,541
2023-04-21	$36.70	$36.77	$36.42	$36.68	$36.68	243,476
2023-04-20	$36.75	$37.14	$36.65	$36.77	$36.77	266,742
2023-04-19	$36.89	$37.21	$36.84	$37.11	$37.11	166,028
2023-04-18	$37.33	$37.44	$37.00	$37.17	$37.17	69,965
2023-04-17	$36.84	$37.08	$36.75	$37.06	$37.06	98,427
2023-04-14	$36.97	$37.36	$36.60	$36.87	$36.87	62,933
2023-04-13	$36.75	$37.16	$36.68	$37.05	$37.05	120,684
2023-04-12	$37.46	$37.50	$36.51	$36.55	$36.55	174,780
2023-04-11	$37.09	$37.34	$36.97	$37.12	$37.12	110,038
2023-04-10	$36.26	$36.97	$36.26	$36.97	$36.97	331,587
2023-04-06	$36.35	$36.60	$36.04	$36.51	$36.51	122,392
2023-04-05	$36.96	$36.96	$36.29	$36.49	$36.49	201,024
2023-04-04	$37.80	$37.80	$37.06	$37.21	$37.21	361,750
2023-04-03	$37.77	$37.85	$37.39	$37.70	$37.70	107,614
2023-03-31	$37.39	$37.98	$37.39	$37.97	$37.97	108,424
2023-03-30	$37.42	$37.54	$37.12	$37.30	$37.30	87,147
2023-03-29	$36.56	$37.02	$36.46	$36.98	$36.98	144,609
2023-03-28	$36.08	$36.16	$35.80	$36.10	$36.10	59,225
2023-03-27	$36.52	$36.65	$35.99	$36.14	$36.14	108,033
2023-03-24	$36.13	$36.25	$35.72	$36.22	$36.22	245,801
2023-03-23	$36.54	$37.13	$35.97	$36.38	$36.38	159,431
2023-03-22	$37.01	$37.39	$36.17	$36.17	$36.09	102,801
2023-03-21	$36.71	$37.05	$36.67	$37.02	$36.94	104,249
2023-03-20	$36.14	$36.40	$35.92	$36.21	$36.13	112,739
2023-03-17	$36.37	$36.55	$35.77	$35.98	$35.90	241,311
2023-03-16	$35.69	$36.72	$35.56	$36.58	$36.50	243,334
2023-03-15	$35.79	$36.03	$35.23	$35.97	$35.89	289,585
2023-03-14	$36.63	$36.83	$35.78	$36.49	$36.41	366,201
2023-03-13	$35.60	$36.20	$35.05	$35.68	$35.60	348,696
2023-03-10	$37.45	$37.45	$36.04	$36.38	$36.30	191,064
2023-03-09	$38.63	$38.89	$37.44	$37.48	$37.40	126,440
2023-03-08	$38.55	$38.82	$38.41	$38.82	$38.74	250,082
2023-03-07	$39.04	$39.26	$38.46	$38.51	$38.43	129,995
2023-03-06	$39.53	$39.75	$39.01	$39.07	$38.98	88,238
2023-03-03	$38.82	$39.48	$38.75	$39.40	$39.31	139,588
2023-03-02	$37.91	$38.64	$37.78	$38.54	$38.46	425,577
2023-03-01	$38.44	$38.59	$38.14	$38.27	$38.27	111,957
2023-02-28	$38.29	$38.69	$38.17	$38.38	$38.38	104,751
2023-02-27	$38.63	$38.78	$38.26	$38.34	$38.34	225,958
2023-02-24	$38.18	$38.27	$37.92	$38.12	$38.12	116,939
2023-02-23	$39.02	$39.09	$38.27	$38.91	$38.91	88,163
2023-02-22	$38.61	$38.85	$38.33	$38.57	$38.57	150,735
2023-02-21	$39.23	$39.40	$38.45	$38.48	$38.48	228,195
2023-02-17	$39.97	$39.99	$39.37	$39.78	$39.78	188,960
2023-02-16	$40.66	$40.87	$40.23	$40.26	$40.26	542,935
2023-02-15	$40.59	$41.20	$40.55	$41.20	$41.20	108,189
2023-02-14	$40.18	$40.98	$39.99	$40.79	$40.79	121,194
2023-02-13	$39.85	$40.47	$39.72	$40.46	$40.46	152,606
2023-02-10	$39.91	$39.99	$39.50	$39.73	$39.73	99,587
2023-02-09	$41.10	$41.30	$40.08	$40.28	$40.28	96,407
2023-02-08	$40.91	$41.10	$40.38	$40.48	$40.48	205,082
2023-02-07	$40.39	$41.26	$40.17	$41.13	$41.13	520,940
2023-02-06	$40.42	$40.71	$40.20	$40.32	$40.32	254,292
2023-02-03	$40.87	$41.67	$40.74	$40.87	$40.87	193,264
2023-02-02	$41.23	$42.11	$41.15	$41.76	$41.76	476,710
2023-02-01	$40.42	$40.73	$40.07	$40.52	$40.52	252,400
2023-01-31	$40.16	$40.47	$40.00	$40.47	$40.47	331,661
2023-01-30	$40.00	$40.40	$40.00	$40.06	$40.06	176,367
2023-01-27	$40.15	$40.27	$39.97	$40.10	$40.10	346,728
2023-01-26	$40.20	$40.22	$39.98	$40.21	$40.21	200,324
2023-01-25	$39.87	$40.17	$39.77	$40.17	$40.17	270,269
2023-01-24	$39.86	$40.21	$39.67	$40.10	$40.10	128,430
2023-01-23	$39.89	$40.21	$39.84	$39.94	$39.94	209,376
2023-01-20	$39.74	$39.92	$39.35	$39.92	$39.92	120,930
2023-01-19	$39.84	$39.87	$39.62	$39.63	$39.63	155,818
2023-01-18	$40.89	$40.89	$39.87	$39.92	$39.92	457,796
2023-01-17	$40.97	$41.10	$40.74	$40.79	$40.79	123,144
2023-01-13	$40.80	$40.96	$40.60	$40.91	$40.91	123,474
2023-01-12	$41.19	$41.19	$40.86	$40.94	$40.94	158,565
2023-01-11	$41.04	$41.17	$40.88	$41.13	$41.13	276,321
2023-01-10	$40.86	$40.87	$40.63	$40.87	$40.87	208,351
2023-01-09	$41.19	$41.32	$40.81	$40.81	$40.81	102,368
2023-01-06	$40.57	$41.19	$40.57	$41.12	$41.12	132,401
2023-01-05	$40.59	$40.59	$40.15	$40.22	$40.22	104,518
2023-01-04	$40.58	$40.94	$40.50	$40.73	$40.73	194,413
2023-01-03	$40.59	$40.59	$40.06	$40.46	$40.46	103,921
2022-12-30	$40.68	$40.70	$40.16	$40.46	$40.46	225,059
2022-12-29	$40.72	$40.90	$40.57	$40.77	$40.77	261,336
2022-12-28	$40.87	$41.09	$40.45	$40.47	$40.47	224,438
2022-12-27	$40.80	$40.96	$40.61	$40.89	$40.89	72,801
2022-12-23	$40.43	$40.71	$40.32	$40.71	$40.71	151,203
2022-12-22	$40.39	$40.43	$39.88	$40.42	$40.42	151,980
2022-12-21	$40.43	$40.81	$40.43	$40.81	$40.64	118,793
2022-12-20	$40.27	$40.39	$40.08	$40.27	$40.10	128,153
2022-12-19	$40.38	$40.62	$40.04	$40.26	$40.09	135,941
2022-12-16	$40.43	$40.49	$40.09	$40.38	$40.21	172,197
2022-12-15	$41.19	$41.19	$40.62	$40.83	$40.66	219,956
2022-12-14	$41.45	$41.89	$41.16	$41.37	$41.20	140,895
2022-12-13	$42.22	$42.22	$41.24	$41.51	$41.34	145,362
2022-12-12	$41.07	$41.49	$40.88	$41.49	$41.32	116,502
2022-12-09	$41.17	$41.28	$40.91	$40.93	$40.93	132,439
2022-12-08	$40.98	$41.27	$40.98	$41.20	$41.20	143,654
2022-12-07	$40.95	$41.23	$40.83	$40.98	$40.98	381,089
2022-12-06	$41.11	$41.14	$40.74	$40.98	$40.98	134,541
2022-12-05	$41.33	$41.33	$40.97	$41.03	$41.03	166,188
2022-12-02	$41.19	$41.56	$41.07	$41.51	$41.51	482,990
2022-12-01	$41.61	$41.75	$41.27	$41.39	$41.39	230,739
2022-11-30	$40.56	$41.37	$40.34	$41.37	$41.37	160,206
2022-11-29	$40.59	$40.59	$40.35	$40.56	$40.56	145,921
2022-11-28	$40.78	$40.94	$40.52	$40.61	$40.61	78,769
2022-11-25	$40.84	$40.99	$40.84	$40.97	$40.97	102,570
2022-11-23	$40.54	$40.78	$40.54	$40.76	$40.76	146,540
2022-11-22	$40.50	$40.63	$40.40	$40.60	$40.60	204,340
2022-11-21	$40.06	$40.39	$40.06	$40.37	$40.37	181,767
2022-11-18	$39.81	$40.06	$39.76	$40.01	$40.01	206,603
2022-11-17	$39.38	$39.49	$39.20	$39.45	$39.45	260,590
2022-11-16	$39.42	$39.83	$39.42	$39.63	$39.63	521,400
2022-11-15	$39.59	$39.67	$39.09	$39.43	$39.43	409,807
2022-11-14	$39.49	$39.79	$39.25	$39.25	$39.25	165,387
2022-11-11	$40.02	$40.02	$39.24	$39.50	$39.50	386,925
2022-11-10	$39.72	$39.99	$39.37	$39.94	$39.94	264,888
2022-11-09	$38.97	$39.26	$38.73	$38.76	$38.76	120,895
2022-11-08	$38.98	$39.35	$38.82	$39.14	$39.14	253,506
2022-11-07	$38.92	$39.00	$38.63	$38.87	$38.87	191,877
2022-11-04	$38.82	$39.07	$38.37	$38.89	$38.89	229,847
2022-11-03	$38.42	$38.80	$38.18	$38.57	$38.57	284,978
2022-11-02	$39.18	$39.60	$38.63	$38.63	$38.63	200,976
2022-11-01	$39.83	$39.96	$39.13	$39.18	$39.18	191,417
2022-10-31	$39.04	$39.29	$38.78	$38.95	$38.95	254,923
2022-10-28	$38.33	$39.32	$38.12	$39.30	$39.30	138,990
2022-10-27	$38.78	$39.10	$38.26	$38.32	$38.32	208,478
2022-10-26	$38.50	$39.45	$38.29	$38.59	$38.59	199,804
2022-10-25	$37.62	$38.69	$37.62	$38.64	$38.64	178,651
2022-10-24	$37.37	$37.63	$36.67	$37.53	$37.53	111,867
2022-10-21	$36.03	$37.30	$35.85	$37.24	$37.24	485,798
2022-10-20	$36.39	$37.21	$36.07	$36.21	$36.21	154,117
2022-10-19	$36.56	$36.90	$36.11	$36.32	$36.32	378,686
2022-10-18	$37.24	$37.48	$36.35	$36.81	$36.81	384,485
2022-10-17	$36.05	$36.43	$35.99	$36.20	$36.20	83,147
2022-10-14	$36.60	$36.81	$35.05	$35.10	$35.10	301,568
2022-10-13	$34.54	$36.48	$34.16	$36.25	$36.25	139,503
2022-10-12	$35.66	$35.89	$35.29	$35.67	$35.67	163,099
2022-10-11	$36.13	$36.34	$35.29	$35.63	$35.63	596,609
2022-10-10	$37.20	$37.21	$35.90	$36.34	$36.34	128,483
2022-10-07	$37.95	$37.95	$36.94	$37.14	$37.14	139,680
2022-10-06	$38.63	$39.21	$38.28	$38.59	$38.59	144,049
2022-10-05	$38.21	$38.94	$37.73	$38.74	$38.74	214,458
2022-10-04	$37.84	$38.82	$37.84	$38.82	$38.82	512,016
2022-10-03	$36.31	$37.18	$35.81	$36.88	$36.88	212,331
2022-09-30	$36.39	$36.95	$35.82	$35.82	$35.82	133,302
2022-09-29	$37.15	$37.22	$36.25	$36.60	$36.60	116,727
2022-09-28	$36.82	$37.92	$36.68	$37.77	$37.77	203,453
2022-09-27	$37.05	$37.38	$36.27	$36.70	$36.70	167,228
2022-09-26	$36.82	$37.53	$36.38	$36.43	$36.43	179,788
2022-09-23	$37.21	$37.21	$36.22	$36.85	$36.85	423,203
2022-09-22	$38.76	$38.76	$37.55	$37.69	$37.69	443,027
2022-09-21	$40.00	$40.59	$38.90	$38.92	$38.83	108,690
2022-09-20	$40.26	$40.26	$39.50	$39.77	$39.68	166,754
2022-09-19	$39.79	$40.60	$39.79	$40.54	$40.45	154,204
2022-09-16	$40.01	$40.19	$39.56	$40.12	$40.03	172,681
2022-09-15	$40.67	$41.62	$40.47	$40.63	$40.54	97,466
2022-09-14	$40.81	$41.03	$40.26	$40.93	$40.84	106,317
2022-09-13	$41.37	$41.49	$40.53	$40.62	$40.53	382,202
2022-09-12	$42.62	$42.96	$42.42	$42.84	$42.74	313,097
2022-09-09	$41.85	$42.46	$41.85	$42.39	$42.39	166,852
2022-09-08	$40.48	$41.48	$40.20	$41.46	$41.46	175,503
2022-09-07	$39.67	$40.91	$39.67	$40.82	$40.82	48,692
2022-09-06	$40.02	$40.05	$39.16	$39.64	$39.64	113,359
2022-09-02	$40.67	$40.86	$39.63	$39.82	$39.82	105,038
2022-09-01	$39.91	$40.09	$39.06	$40.07	$40.07	330,009
2022-08-31	$41.06	$41.19	$40.28	$40.35	$40.35	203,792
2022-08-30	$41.41	$41.56	$40.26	$40.69	$40.69	121,998
2022-08-29	$41.13	$41.54	$40.90	$41.11	$41.11	74,489
2022-08-26	$43.58	$43.59	$41.50	$41.50	$41.50	156,908
2022-08-25	$42.70	$43.52	$42.70	$43.49	$43.49	337,012
2022-08-24	$42.06	$42.73	$42.06	$42.46	$42.46	162,452
2022-08-23	$41.80	$42.46	$41.77	$41.97	$41.97	81,321
2022-08-22	$42.39	$42.39	$41.63	$41.74	$41.74	191,490
2022-08-19	$44.08	$44.08	$43.04	$43.18	$43.18	95,995
2022-08-18	$44.30	$44.62	$44.13	$44.52	$44.52	89,957
2022-08-17	$44.69	$44.69	$43.86	$44.26	$44.26	237,086
2022-08-16	$45.00	$45.44	$44.53	$45.16	$45.16	119,154
2022-08-15	$44.84	$45.30	$44.77	$45.17	$45.17	212,083
2022-08-12	$44.38	$45.10	$44.12	$45.10	$45.10	188,242
2022-08-11	$44.51	$45.00	$43.99	$44.06	$44.06	285,011
2022-08-10	$43.64	$44.11	$43.35	$43.99	$43.99	363,961
2022-08-09	$43.06	$43.06	$42.11	$42.41	$42.41	219,237
2022-08-08	$43.54	$44.15	$43.28	$43.41	$43.41	200,831
2022-08-05	$42.87	$43.64	$42.81	$43.33	$43.33	428,396
2022-08-04	$43.26	$43.49	$43.00	$43.45	$43.45	445,466
2022-08-03	$42.74	$43.34	$42.59	$43.24	$43.24	201,222
2022-08-02	$42.27	$43.08	$42.07	$42.59	$42.59	108,530
2022-08-01	$42.55	$42.62	$42.41	$42.54	$42.54	110,167
2022-07-29	$42.36	$42.71	$42.36	$42.65	$42.65	226,486
2022-07-28	$41.80	$42.48	$41.61	$42.44	$42.44	281,066
2022-07-27	$41.53	$41.72	$41.17	$41.62	$41.62	196,399
2022-07-26	$41.24	$41.48	$41.19	$41.42	$41.42	120,455
2022-07-25	$41.07	$41.29	$40.98	$41.25	$41.25	72,867
2022-07-22	$40.91	$41.10	$40.74	$40.97	$40.97	194,765
2022-07-21	$40.59	$40.78	$40.46	$40.76	$40.76	109,350
2022-07-20	$40.91	$40.92	$40.48	$40.60	$40.60	181,042
2022-07-19	$40.53	$40.90	$40.51	$40.85	$40.85	235,314
2022-07-18	$40.86	$40.86	$40.21	$40.26	$40.26	56,217
2022-07-15	$40.70	$40.84	$40.54	$40.77	$40.77	149,837
2022-07-14	$40.06	$40.44	$39.98	$40.38	$40.38	192,833
2022-07-13	$40.46	$40.94	$40.38	$40.62	$40.62	208,011
2022-07-12	$40.97	$41.31	$40.65	$40.81	$40.81	154,598
2022-07-11	$40.90	$41.15	$40.86	$41.06	$41.06	97,296
2022-07-08	$41.11	$41.19	$40.96	$41.00	$41.00	76,785
2022-07-07	$41.34	$41.34	$41.06	$41.12	$41.12	167,799
2022-07-06	$41.03	$41.41	$40.88	$41.17	$41.17	130,898
2022-07-05	$41.31	$41.31	$40.28	$40.91	$40.91	56,760
2022-07-01	$40.99	$41.60	$40.85	$41.52	$41.52	254,279
2022-06-30	$40.65	$41.17	$40.50	$40.93	$40.93	226,883
2022-06-29	$40.85	$40.97	$40.74	$40.89	$40.89	92,804
2022-06-28	$41.28	$41.47	$40.74	$40.77	$40.77	84,889
2022-06-27	$41.00	$41.31	$40.97	$41.15	$41.15	41,870
2022-06-24	$40.40	$41.06	$40.39	$41.01	$41.01	56,838
2022-06-23	$39.73	$40.20	$39.73	$40.18	$40.18	77,621
2022-06-22	$39.27	$39.99	$39.24	$39.66	$39.54	105,024
2022-06-21	$39.06	$39.64	$39.00	$39.48	$39.36	82,416
2022-06-17	$38.76	$38.97	$38.49	$38.68	$38.56	138,289
2022-06-16	$38.89	$38.99	$38.53	$38.81	$38.69	115,929
2022-06-15	$39.52	$39.84	$39.00	$39.39	$39.27	172,144
2022-06-14	$39.95	$39.95	$38.94	$39.22	$39.10	555,091
2022-06-13	$40.46	$40.53	$39.64	$39.82	$39.69	84,398
2022-06-10	$41.03	$41.35	$40.78	$41.02	$40.89	261,780
2022-06-09	$42.23	$42.39	$41.41	$41.41	$41.28	99,195
2022-06-08	$42.76	$42.76	$42.21	$42.26	$42.13	140,160
2022-06-07	$42.31	$42.90	$42.25	$42.87	$42.74	355,532
2022-06-06	$42.69	$42.79	$42.45	$42.50	$42.37	55,249
2022-06-03	$42.56	$42.74	$42.43	$42.51	$42.38	195,020
2022-06-02	$42.69	$42.84	$41.94	$42.83	$42.70	82,639
2022-06-01	$43.04	$43.04	$42.23	$42.59	$42.46	346,303
2022-05-31	$43.04	$43.13	$42.54	$42.89	$42.76	109,614
2022-05-27	$42.80	$43.26	$42.80	$43.26	$43.12	182,414
2022-05-26	$42.65	$42.85	$42.65	$42.66	$42.53	358,132
2022-05-25	$42.38	$42.53	$42.19	$42.44	$42.31	458,972
2022-05-24	$41.84	$42.50	$41.65	$42.44	$42.31	135,010
2022-05-23	$41.71	$42.03	$41.58	$41.92	$41.79	57,802
2022-05-20	$41.59	$41.59	$40.81	$41.42	$41.29	52,022
2022-05-19	$41.39	$41.57	$40.87	$41.30	$41.17	98,539
2022-05-18	$42.78	$42.78	$41.52	$41.60	$41.47	87,175
2022-05-17	$43.06	$43.06	$42.46	$43.02	$42.88	127,069
2022-05-16	$42.61	$42.97	$42.50	$42.78	$42.65	124,717
2022-05-13	$42.53	$42.74	$42.23	$42.72	$42.59	664,168
2022-05-12	$42.23	$42.35	$41.80	$42.26	$42.13	145,319
2022-05-11	$42.26	$42.86	$42.20	$42.28	$42.15	206,959
2022-05-10	$43.00	$43.05	$42.02	$42.26	$42.13	277,303
2022-05-09	$42.60	$43.00	$42.41	$42.63	$42.50	344,073
2022-05-06	$42.75	$43.03	$42.52	$42.92	$42.78	76,171
2022-05-05	$43.54	$43.65	$42.71	$42.94	$42.80	134,931
2022-05-04	$43.00	$43.78	$42.83	$43.72	$43.58	225,915
2022-05-03	$42.82	$43.28	$42.68	$42.86	$42.73	89,425
2022-05-02	$43.36	$43.36	$42.10	$42.71	$42.58	288,030
2022-04-29	$44.29	$44.29	$43.10	$43.10	$42.97	60,262
2022-04-28	$44.29	$44.62	$44.04	$44.53	$44.39	63,292
2022-04-27	$44.22	$44.61	$44.03	$44.13	$43.99	211,155
2022-04-26	$44.60	$44.79	$44.07	$44.08	$43.94	79,043
2022-04-25	$44.60	$44.68	$43.85	$44.57	$44.43	48,054
2022-04-22	$45.61	$45.61	$44.62	$44.62	$44.48	76,244
2022-04-21	$46.06	$46.09	$45.47	$45.60	$45.46	72,337
2022-04-20	$45.49	$45.95	$45.49	$45.83	$45.69	66,835
2022-04-19	$44.86	$45.29	$44.86	$45.27	$45.13	76,522
2022-04-18	$45.09	$45.09	$44.56	$44.73	$44.59	107,423
2022-04-14	$45.18	$45.32	$44.99	$45.01	$44.87	47,492
2022-04-13	$45.14	$45.14	$44.82	$45.06	$44.92	122,694
2022-04-12	$45.18	$45.35	$44.92	$45.02	$44.87	84,479
2022-04-11	$45.34	$45.56	$45.00	$45.07	$44.93	82,494
2022-04-08	$45.33	$45.59	$45.26	$45.35	$45.21	99,410
2022-04-07	$45.15	$45.42	$44.87	$45.29	$45.15	194,486
2022-04-06	$44.28	$45.20	$44.28	$45.16	$45.02	111,729
2022-04-05	$44.48	$44.92	$44.44	$44.49	$44.35	151,942
2022-04-04	$44.68	$44.68	$44.12	$44.40	$44.26	59,603
2022-04-01	$45.13	$45.13	$44.27	$44.72	$44.58	101,548
2022-03-31	$45.31	$45.74	$44.75	$44.80	$44.66	81,094
2022-03-30	$46.31	$46.31	$45.15	$45.41	$45.27	160,762
2022-03-29	$45.73	$46.40	$45.46	$46.30	$46.15	251,034
2022-03-28	$44.85	$45.16	$44.31	$45.15	$45.01	45,101
2022-03-25	$45.02	$45.02	$44.46	$44.97	$44.83	117,802
2022-03-24	$44.43	$45.06	$44.04	$45.06	$44.92	75,801
2022-03-23	$44.86	$45.02	$44.17	$44.17	$43.92	138,326
2022-03-22	$44.53	$45.27	$44.53	$45.15	$44.89	68,977
2022-03-21	$44.71	$44.85	$43.94	$44.47	$44.22	36,557
2022-03-18	$43.69	$44.85	$43.59	$44.80	$44.54	45,923
2022-03-17	$42.94	$43.92	$42.87	$43.87	$43.62	57,027
2022-03-16	$41.93	$43.12	$41.65	$43.12	$42.87	192,596
2022-03-15	$40.26	$41.43	$40.25	$41.39	$41.15	61,761
2022-03-14	$41.09	$41.23	$39.93	$40.15	$39.92	76,629
2022-03-11	$42.38	$42.38	$41.09	$41.09	$40.85	27,623
2022-03-10	$41.74	$42.08	$41.21	$42.00	$41.76	48,532
2022-03-09	$41.74	$42.58	$41.74	$42.41	$42.17	485,356
2022-03-08	$40.51	$41.92	$40.20	$40.83	$40.60	268,421
2022-03-07	$42.63	$42.63	$40.43	$40.47	$40.24	722,748
2022-03-04	$43.09	$43.32	$42.20	$42.66	$42.42	164,879
2022-03-03	$44.67	$44.67	$43.32	$43.53	$43.28	50,426
2022-03-02	$43.50	$44.54	$43.43	$44.33	$44.08	320,098
2022-03-01	$43.71	$43.93	$43.14	$43.35	$43.10	70,595
2022-02-28	$43.57	$43.78	$43.31	$43.68	$43.43	177,215
2022-02-25	$42.78	$43.98	$42.78	$43.98	$43.73	81,707
2022-02-24	$42.38	$42.77	$41.95	$42.72	$42.48	132,183
2022-02-23	$43.38	$43.45	$42.78	$42.82	$42.57	43,664
2022-02-22	$43.39	$43.48	$43.05	$43.27	$43.02	71,229
2022-02-18	$43.19	$43.55	$43.17	$43.41	$43.16	38,627
2022-02-17	$43.45	$43.55	$43.16	$43.34	$43.09	58,687
2022-02-16	$43.45	$43.68	$43.15	$43.57	$43.32	59,889
2022-02-15	$43.80	$43.94	$43.42	$43.59	$43.34	43,891
2022-02-14	$43.85	$43.85	$43.16	$43.48	$43.23	62,746
2022-02-11	$44.11	$44.26	$43.64	$43.75	$43.50	60,035
2022-02-10	$44.38	$44.61	$43.87	$44.01	$43.76	175,434
2022-02-09	$45.16	$45.16	$44.77	$44.84	$44.58	221,661
2022-02-08	$44.51	$44.65	$44.32	$44.58	$44.32	122,436
2022-02-07	$44.52	$44.59	$44.28	$44.39	$44.14	249,425
2022-02-04	$44.54	$44.81	$44.20	$44.51	$44.26	210,729
2022-02-03	$44.97	$45.10	$44.84	$44.91	$44.65	149,548
2022-02-02	$44.67	$45.13	$44.60	$45.09	$44.83	120,922
2022-02-01	$44.87	$44.87	$44.19	$44.58	$44.32	337,363
2022-01-31	$44.15	$44.82	$44.15	$44.81	$44.55	57,376
2022-01-28	$43.66	$44.48	$43.30	$44.48	$44.23	187,124
2022-01-27	$43.96	$44.32	$43.48	$43.70	$43.45	105,861
2022-01-26	$44.46	$44.49	$43.42	$43.63	$43.38	134,505
2022-01-25	$44.01	$44.46	$43.62	$44.21	$43.96	397,578
2022-01-24	$44.22	$44.62	$43.48	$44.47	$44.22	203,691
2022-01-21	$44.71	$45.13	$44.54	$44.62	$44.36	234,949
2022-01-20	$45.10	$45.43	$44.65	$44.70	$44.44	140,753
2022-01-19	$45.17	$45.44	$45.01	$45.04	$44.78	73,441
2022-01-18	$45.58	$45.58	$44.78	$45.21	$44.95	166,837
2022-01-14	$46.08	$46.08	$45.29	$45.63	$45.37	119,690
2022-01-13	$46.08	$46.08	$45.72	$45.86	$45.60	96,127
2022-01-12	$46.03	$46.03	$45.78	$46.00	$45.74	177,593
2022-01-11	$46.03	$46.03	$45.50	$45.92	$45.66	85,129
2022-01-10	$46.31	$46.31	$45.73	$45.92	$45.66	549,009
2022-01-07	$46.47	$46.47	$46.09	$46.18	$45.92	339,975
2022-01-06	$46.47	$46.52	$46.16	$46.22	$45.96	111,559
2022-01-05	$46.76	$46.83	$46.28	$46.33	$46.06	288,807
2022-01-04	$46.74	$46.83	$46.49	$46.65	$46.38	181,196
2022-01-03	$46.18	$46.74	$46.10	$46.49	$46.22	135,380
2021-12-31	$45.98	$46.13	$45.85	$45.85	$45.59	37,991
2021-12-30	$46.26	$46.42	$45.92	$45.95	$45.69	72,478
2021-12-29	$46.25	$46.31	$45.97	$46.11	$45.85	43,958
2021-12-28	$46.49	$46.57	$46.02	$46.17	$45.91	250,735
2021-12-27	$45.69	$46.37	$45.53	$46.34	$46.07	49,518
2021-12-23	$45.56	$45.78	$45.47	$45.58	$45.32	95,380
2021-12-22	$44.90	$45.31	$44.73	$45.26	$44.91	166,436
2021-12-21	$43.81	$44.87	$43.80	$44.85	$44.50	86,738
2021-12-20	$43.08	$43.24	$42.59	$43.04	$42.71	463,987
2021-12-17	$43.53	$44.28	$43.11	$43.86	$43.52	38,303
2021-12-16	$44.95	$44.97	$43.73	$43.85	$43.51	121,829
2021-12-15	$44.18	$44.68	$43.28	$44.68	$44.33	641,614
2021-12-14	$44.11	$44.56	$43.92	$44.10	$43.76	57,358
2021-12-13	$45.57	$45.57	$44.30	$44.40	$44.06	65,031
2021-12-10	$45.99	$46.02	$45.07	$45.57	$45.22	72,458
2021-12-09	$45.99	$46.05	$45.42	$45.42	$45.07	81,230
2021-12-08	$46.08	$46.31	$45.77	$46.14	$45.78	84,332
2021-12-07	$45.90	$46.48	$45.40	$45.84	$45.48	223,826
2021-12-06	$44.22	$44.97	$43.88	$44.57	$44.22	93,534
2021-12-03	$44.97	$44.97	$43.33	$43.77	$43.43	76,195
2021-12-02	$43.60	$44.89	$43.55	$44.58	$44.23	162,430
2021-12-01	$44.02	$44.46	$43.48	$43.48	$43.14	71,024
2021-11-30	$44.65	$44.65	$43.57	$43.61	$43.27	26,638
2021-11-29	$44.74	$44.92	$44.48	$44.82	$44.47	39,024
2021-11-26	$44.52	$44.88	$44.31	$44.36	$44.01	66,288
2021-11-24	$45.10	$45.10	$44.86	$45.06	$44.71	26,221
2021-11-23	$45.04	$45.11	$44.84	$45.08	$44.73	38,392
2021-11-22	$44.70	$45.21	$44.70	$44.93	$44.58	119,372
2021-11-19	$44.75	$44.93	$44.73	$44.77	$44.42	35,201
2021-11-18	$44.80	$44.84	$44.67	$44.78	$44.43	62,731
2021-11-17	$44.99	$44.99	$44.76	$44.89	$44.54	44,405
2021-11-16	$45.05	$45.15	$44.91	$44.91	$44.56	21,425
2021-11-15	$44.77	$44.98	$44.73	$44.84	$44.49	43,091
2021-11-12	$44.69	$44.79	$44.53	$44.75	$44.40	27,064
2021-11-11	$44.88	$44.88	$44.47	$44.57	$44.22	30,546
2021-11-10	$44.68	$44.77	$44.58	$44.74	$44.39	24,452
2021-11-09	$44.59	$44.59	$44.39	$44.59	$44.24	49,294
2021-11-08	$44.79	$44.79	$44.21	$44.43	$44.09	93,183
2021-11-05	$44.64	$44.89	$44.45	$44.59	$44.24	47,988
2021-11-04	$44.50	$44.55	$44.25	$44.45	$44.10	106,649
2021-11-03	$44.58	$44.58	$44.21	$44.51	$44.17	35,002
2021-11-02	$44.42	$44.55	$44.26	$44.44	$44.09	27,723
2021-11-01	$43.75	$44.23	$43.68	$44.22	$43.88	23,945
2021-10-29	$43.32	$43.44	$43.12	$43.43	$43.09	19,298
2021-10-28	$43.01	$43.41	$42.97	$43.41	$43.07	53,403
2021-10-27	$43.23	$43.30	$42.74	$42.74	$42.41	30,313
2021-10-26	$43.59	$43.85	$43.28	$43.28	$42.94	34,220
2021-10-25	$43.25	$43.53	$43.21	$43.44	$43.10	60,695
2021-10-22	$43.00	$43.38	$42.82	$43.04	$42.71	20,734
2021-10-21	$43.02	$43.13	$42.79	$43.08	$42.75	24,572
2021-10-20	$42.83	$43.12	$42.75	$43.08	$42.75	28,186
2021-10-19	$42.77	$43.09	$42.70	$42.97	$42.64	50,890
2021-10-18	$42.32	$42.71	$42.32	$42.68	$42.35	67,102
2021-10-15	$42.72	$42.72	$42.38	$42.38	$42.05	108,262
2021-10-14	$41.96	$42.22	$41.93	$42.22	$41.89	28,222
2021-10-13	$41.47	$41.50	$41.06	$41.39	$41.07	182,219
2021-10-12	$41.33	$41.63	$41.32	$41.33	$41.01	45,863
2021-10-11	$41.49	$41.94	$41.26	$41.26	$40.94	21,520
2021-10-08	$41.60	$41.80	$41.43	$41.50	$41.18	38,039
2021-10-07	$41.57	$41.93	$41.53	$41.53	$41.21	28,908
2021-10-06	$40.79	$41.16	$40.50	$41.11	$40.79	121,926
2021-10-05	$41.47	$43.05	$40.97	$41.18	$40.86	27,955
2021-10-04	$41.67	$41.68	$40.64	$40.92	$40.60	25,170
2021-10-01	$41.11	$41.55	$40.96	$41.26	$40.94	119,963
2021-09-30	$41.95	$41.95	$41.17	$41.18	$40.86	34,036
2021-09-29	$41.47	$41.91	$41.44	$41.76	$41.43	29,380
2021-09-28	$41.63	$41.70	$41.25	$41.33	$41.01	71,570
2021-09-27	$42.07	$42.26	$41.81	$41.87	$41.55	79,108
2021-09-24	$42.22	$42.42	$42.14	$42.24	$41.91	316,499
2021-09-23	$42.26	$42.48	$42.17	$42.25	$41.92	83,791
2021-09-22	$42.56	$42.56	$42.18	$42.39	$41.93	56,466
2021-09-21	$42.22	$42.33	$42.01	$42.06	$41.60	24,935
2021-09-20	$42.13	$42.33	$41.82	$42.16	$41.70	22,098
2021-09-17	$42.69	$42.95	$42.39	$42.43	$41.96	38,809
2021-09-16	$42.83	$43.17	$42.64	$42.80	$42.33	16,580
2021-09-15	$42.99	$43.25	$42.60	$42.96	$42.49	40,818
2021-09-14	$42.88	$43.10	$42.74	$42.80	$42.33	39,943
2021-09-13	$43.38	$43.38	$42.82	$42.95	$42.48	17,794
2021-09-10	$43.31	$43.31	$42.98	$42.99	$42.52	25,303
2021-09-09	$43.65	$43.65	$43.21	$43.22	$42.75	147,006
2021-09-08	$42.97	$43.56	$42.97	$43.56	$43.08	36,352
2021-09-07	$43.90	$43.90	$43.14	$43.17	$42.70	35,360
2021-09-03	$44.53	$44.53	$43.59	$43.73	$43.25	29,368
2021-09-02	$43.73	$43.81	$43.64	$43.81	$43.33	22,736
2021-09-01	$43.72	$43.72	$43.35	$43.61	$43.13	89,875
2021-08-31	$43.50	$43.64	$43.29	$43.44	$42.96	17,449
2021-08-30	$43.36	$43.47	$43.20	$43.41	$42.93	24,868
2021-08-27	$43.12	$43.33	$43.08	$43.22	$42.75	95,508
2021-08-26	$43.30	$43.30	$43.00	$43.08	$42.61	33,074
2021-08-25	$43.15	$43.29	$43.09	$43.22	$42.75	65,499
2021-08-24	$43.68	$43.68	$43.23	$43.23	$42.76	191,707
2021-08-23	$44.00	$44.00	$43.53	$43.53	$43.05	39,088
2021-08-20	$43.93	$43.93	$43.47	$43.75	$43.27	33,755
2021-08-19	$43.18	$43.54	$43.18	$43.45	$42.97	66,702
2021-08-18	$43.77	$43.77	$43.17	$43.17	$42.70	22,675
2021-08-17	$43.60	$43.75	$43.47	$43.75	$43.27	56,016
2021-08-16	$43.17	$43.69	$43.17	$43.69	$43.21	142,353
2021-08-13	$43.16	$43.45	$43.16	$43.40	$42.92	70,193
2021-08-12	$42.91	$43.20	$42.91	$43.07	$42.60	74,571
2021-08-11	$43.11	$43.18	$43.06	$43.10	$42.63	10,112
2021-08-10	$43.02	$43.02	$42.89	$42.94	$42.47	52,569
2021-08-09	$42.79	$42.96	$42.75	$42.88	$42.41	33,198
2021-08-06	$43.25	$43.25	$42.85	$42.88	$42.41	20,327
2021-08-05	$42.68	$42.84	$42.61	$42.80	$42.33	14,863
2021-08-04	$43.79	$43.79	$42.60	$42.70	$42.23	24,010
2021-08-03	$42.94	$43.01	$42.75	$43.01	$42.54	53,320
2021-08-02	$43.42	$43.42	$42.69	$42.70	$42.23	33,029
2021-07-30	$42.78	$42.96	$42.69	$42.69	$42.22	25,956
2021-07-29	$42.74	$42.88	$42.67	$42.76	$42.29	140,878
2021-07-28	$42.76	$42.83	$42.52	$42.66	$42.19	81,556
2021-07-27	$43.12	$43.12	$42.50	$42.87	$42.40	217,107
2021-07-26	$42.93	$43.34	$42.40	$42.63	$42.16	34,422
2021-07-23	$42.46	$42.68	$42.13	$42.68	$42.21	40,478
2021-07-22	$42.15	$42.27	$42.14	$42.26	$41.80	16,704
2021-07-21	$42.40	$42.43	$42.11	$42.11	$41.65	65,026
2021-07-20	$41.94	$42.63	$41.94	$42.31	$41.85	58,312
2021-07-19	$42.58	$42.58	$41.67	$41.97	$41.51	37,727
2021-07-16	$42.49	$42.80	$42.34	$42.45	$41.98	12,159
2021-07-15	$42.09	$42.36	$41.99	$42.33	$41.87	18,913
2021-07-14	$42.00	$42.15	$41.86	$42.08	$41.62	26,231
2021-07-13	$42.15	$42.24	$41.82	$41.94	$41.48	18,771
2021-07-12	$42.03	$42.13	$41.96	$42.05	$41.59	15,926
2021-07-09	$42.08	$42.09	$41.95	$42.06	$41.60	12,510
2021-07-08	$41.62	$42.06	$41.62	$41.78	$41.32	23,154
2021-07-07	$41.73	$42.06	$41.73	$41.99	$41.53	24,790
2021-07-06	$41.61	$41.76	$41.39	$41.64	$41.18	8,182
2021-07-02	$42.03	$42.03	$41.46	$41.66	$41.20	18,269
2021-07-01	$41.16	$41.51	$41.16	$41.44	$40.99	17,177
2021-06-30	$41.04	$41.31	$40.90	$40.90	$40.45	79,797
2021-06-29	$41.36	$41.42	$41.17	$41.17	$40.72	18,392
2021-06-28	$41.29	$41.37	$41.25	$41.30	$40.85	43,975
2021-06-25	$41.00	$41.27	$40.93	$41.27	$40.82	37,273
2021-06-24	$41.10	$41.45	$40.85	$40.94	$40.49	12,152
2021-06-23	$41.34	$41.34	$40.83	$40.83	$40.38	23,113
2021-06-22	$41.09	$41.23	$41.04	$41.08	$40.63	16,564
2021-06-21	$40.89	$41.11	$40.71	$41.04	$40.59	93,504
2021-06-18	$41.13	$41.68	$40.58	$40.58	$40.06	26,227
2021-06-17	$41.37	$42.00	$41.02	$41.19	$40.66	15,007
2021-06-16	$41.64	$41.83	$41.11	$41.16	$40.63	8,015
2021-06-15	$41.73	$41.73	$41.53	$41.56	$41.02	10,095
2021-06-14	$41.78	$42.00	$41.37	$41.60	$41.06	60,847
2021-06-11	$41.69	$41.69	$41.44	$41.58	$41.04	13,355
2021-06-10	$41.42	$41.56	$41.35	$41.54	$41.00	54,331
2021-06-09	$41.37	$41.39	$41.19	$41.30	$40.77	41,868
2021-06-08	$41.38	$41.42	$41.16	$41.26	$40.73	9,675
2021-06-07	$41.64	$41.67	$41.35	$41.40	$40.87	7,304
2021-06-04	$41.66	$41.66	$41.47	$41.56	$41.02	28,325
2021-06-03	$41.19	$41.48	$41.13	$41.38	$40.85	14,817
2021-06-02	$40.00	$41.36	$40.00	$41.25	$40.72	59,843
2021-06-01	$41.48	$41.48	$41.02	$41.03	$40.50	17,874
2021-05-28	$41.28	$41.41	$41.27	$41.27	$40.74	19,354
2021-05-27	$41.30	$41.40	$41.20	$41.21	$40.68	19,845
2021-05-26	$41.49	$41.49	$41.21	$41.23	$40.70	38,011
2021-05-25	$41.65	$41.65	$41.29	$41.37	$40.83	15,832
2021-05-24	$41.61	$41.61	$41.43	$41.49	$40.95	29,563
2021-05-21	$41.48	$41.67	$41.38	$41.38	$40.85	51,696
2021-05-20	$41.18	$41.59	$41.18	$41.43	$40.89	13,229
2021-05-19	$40.96	$40.99	$40.62	$40.99	$40.46	15,105
2021-05-18	$41.43	$41.43	$41.20	$41.20	$40.67	12,713
2021-05-17	$41.64	$41.64	$41.33	$41.33	$40.80	31,187
2021-05-14	$41.85	$41.85	$41.50	$41.53	$40.99	24,619
2021-05-13	$40.93	$41.48	$40.93	$41.36	$40.82	148,634
2021-05-12	$41.48	$41.48	$40.75	$40.77	$40.25	68,899
2021-05-11	$41.89	$41.89	$41.31	$41.42	$40.89	220,913
2021-05-10	$42.26	$42.30	$41.95	$41.95	$41.41	45,055
2021-05-07	$41.75	$42.14	$41.61	$41.73	$41.20	57,817
2021-05-06	$41.70	$41.70	$41.31	$41.54	$41.00	103,342
2021-05-05	$41.39	$41.50	$41.06	$41.27	$40.74	34,300
2021-05-04	$41.26	$41.26	$41.05	$41.22	$40.69	30,992
2021-05-03	$42.25	$42.25	$41.00	$41.26	$40.72	52,411
2021-04-30	$40.95	$41.23	$40.72	$40.76	$40.23	4,907
2021-04-29	$41.56	$41.56	$41.00	$41.23	$40.69	13,283
2021-04-28	$40.77	$41.03	$40.71	$40.90	$40.37	14,294
2021-04-27	$40.39	$40.69	$40.23	$40.53	$40.00	8,933
2021-04-26	$40.42	$41.00	$40.18	$40.18	$39.66	31,082
2021-04-23	$39.42	$39.98	$39.42	$39.82	$39.30	10,960
2021-04-22	$39.25	$39.68	$39.08	$39.08	$38.58	7,279
2021-04-21	$38.91	$39.45	$38.91	$39.45	$38.94	5,249
2021-04-20	$38.48	$38.59	$38.33	$38.59	$38.09	4,773
2021-04-19	$39.55	$39.64	$39.55	$39.60	$39.09	4,365
2021-04-16	$40.00	$40.00	$39.82	$39.96	$39.44	8,862
2021-04-15	$40.01	$40.01	$39.74	$39.89	$39.37	6,893
2021-04-14	$39.50	$40.46	$39.50	$40.01	$39.49	14,044
2021-04-13	$39.82	$39.82	$39.24	$39.52	$39.01	15,960
2021-04-12	$39.71	$39.88	$39.65	$39.81	$39.30	10,225
2021-04-09	$39.79	$39.87	$39.67	$39.87	$39.36	21,903
2021-04-08	$39.70	$39.78	$39.29	$39.76	$39.25	10,737
2021-04-07	$40.07	$40.07	$39.62	$39.83	$39.32	21,631
2021-04-06	$39.94	$40.15	$39.73	$39.80	$39.28	5,000
2021-04-05	$39.71	$40.06	$39.71	$39.75	$39.24	20,568
2021-04-01	$39.30	$39.63	$39.14	$39.63	$39.12	14,792
2021-03-31	$39.14	$39.14	$38.83	$38.93	$38.42	4,350
2021-03-30	$38.67	$39.11	$38.51	$38.99	$38.49	12,791
2021-03-29	$38.99	$38.99	$38.14	$38.41	$37.91	5,558
2021-03-26	$38.60	$39.12	$38.46	$39.10	$38.60	8,487
2021-03-25	$36.96	$38.38	$36.72	$38.28	$37.78	14,039
2021-03-24	$38.19	$38.42	$37.54	$37.54	$37.05	1,989
2021-03-23	$38.62	$38.62	$37.41	$37.44	$36.96	4,100
2021-03-22	$40.09	$40.09	$38.64	$38.69	$38.19	14,456
2021-03-19	$39.54	$39.71	$38.98	$39.49	$38.80	10,937
2021-03-18	$40.48	$40.70	$39.52	$39.52	$38.83	13,061
2021-03-17	$39.51	$40.40	$39.51	$40.35	$39.65	11,092
2021-03-16	$40.74	$40.74	$39.69	$39.78	$39.09	15,815
2021-03-15	$40.77	$40.77	$40.20	$40.73	$40.03	27,313
2021-03-12	$40.49	$40.49	$40.27	$40.46	$39.76	4,836
2021-03-11	$39.84	$40.47	$39.84	$40.04	$39.34	71,808
2021-03-10	$39.40	$39.70	$39.27	$39.68	$38.99	13,607
2021-03-09	$39.61	$39.61	$38.89	$39.03	$38.35	15,997
2021-03-08	$39.43	$39.98	$39.35	$39.41	$38.72	13,081
2021-03-05	$38.17	$39.05	$37.54	$39.05	$38.37	3,594
2021-03-04	$38.03	$38.57	$37.46	$37.98	$37.32	16,349
2021-03-03	$38.53	$39.26	$38.53	$38.60	$37.93	7,013
2021-03-02	$38.68	$38.68	$38.33	$38.33	$37.66	6,789
2021-03-01	$38.47	$38.64	$38.47	$38.47	$37.80	1,865
2021-02-26	$37.76	$37.76	$36.93	$37.63	$36.98	2,639
2021-02-25	$39.12	$39.12	$37.74	$37.74	$37.09	12,583
2021-02-24	$38.23	$39.11	$38.23	$39.09	$38.41	10,560
2021-02-23	$36.86	$37.87	$36.79	$37.82	$37.16	7,710
2021-02-22	$37.60	$37.92	$37.45	$37.45	$36.80	13,389
2021-02-19	$36.37	$36.78	$36.37	$36.78	$36.14	2,545
2021-02-18	$35.83	$35.86	$35.56	$35.69	$35.07	4,070
2021-02-17	$36.37	$36.37	$36.08	$36.37	$35.74	2,829
2021-02-16	$36.06	$36.41	$36.06	$36.41	$35.78	5,773
2021-02-12	$35.44	$35.65	$35.44	$35.65	$35.03	1,575
2021-02-11	$35.42	$35.46	$35.01	$35.28	$34.67	3,909
2021-02-10	$35.42	$35.47	$35.12	$35.34	$34.73	5,346
2021-02-09	$34.95	$35.22	$34.95	$35.08	$34.47	7,011
2021-02-08	$35.02	$35.37	$34.96	$35.37	$34.76	8,602
2021-02-05	$34.59	$34.69	$34.43	$34.50	$33.90	13,488
2021-02-04	$34.10	$34.27	$34.10	$34.26	$33.67	29,318
2021-02-03	$33.18	$33.58	$33.18	$33.55	$32.97	31,416
2021-02-02	$32.84	$33.08	$32.74	$32.91	$32.34	13,236
2021-02-01	$31.73	$32.34	$31.73	$32.23	$31.67	29,586
2021-01-29	$32.50	$32.50	$31.72	$31.72	$31.17	3,816
2021-01-28	$32.81	$32.91	$32.77	$32.77	$32.20	1,218
2021-01-27	$32.47	$32.48	$31.87	$31.87	$31.32	4,042
2021-01-26	$33.69	$33.69	$32.91	$32.91	$32.34	2,470
2021-01-25	$33.59	$33.60	$33.20	$33.44	$32.86	5,640
2021-01-22	$33.83	$34.01	$33.77	$34.01	$33.41	1,675
2021-01-21	$34.61	$34.61	$34.11	$34.18	$33.59	5,269
2021-01-20	$34.81	$34.81	$34.59	$34.66	$34.06	6,982
2021-01-19	$34.61	$34.72	$34.59	$34.62	$34.02	15,638
2021-01-15	$34.66	$34.66	$34.23	$34.23	$33.64	30,506
2021-01-14	$35.10	$35.20	$35.00	$35.09	$34.48	3,798
2021-01-13	$34.48	$34.54	$34.28	$34.33	$33.73	7,028
2021-01-12	$34.04	$34.75	$34.04	$34.75	$34.14	7,602
2021-01-11	$33.76	$33.88	$33.68	$33.88	$33.29	11,917
2021-01-08	$33.97	$33.97	$33.51	$33.82	$33.23	137,335
2021-01-07	$33.72	$34.10	$33.72	$34.04	$33.44	4,301
2021-01-06	$33.51	$33.75	$33.29	$33.40	$32.82	6,408
2021-01-05	$32.35	$32.35	$32.23	$32.23	$31.67	1,690
2021-01-04	$32.00	$32.00	$31.27	$31.41	$30.86	4,174
2020-12-31	$31.71	$31.93	$31.71	$31.93	$31.37	1,476
2020-12-30	$31.83	$31.87	$31.76	$31.87	$31.32	4,233
2020-12-29	$31.63	$31.63	$31.22	$31.32	$30.78	21,792
2020-12-28	$31.88	$31.88	$31.55	$31.55	$31.01	4,596
2020-12-24	$31.44	$31.54	$31.28	$31.54	$30.99	7,842
2020-12-23	$31.86	$31.86	$31.58	$31.66	$31.11	14,735
2020-12-22	$31.09	$31.13	$30.91	$30.94	$30.40	12,508
2020-12-21	$30.96	$31.45	$28.95	$31.21	$30.67	14,618
2020-12-18	$31.91	$31.98	$31.43	$31.67	$30.97	21,180
2020-12-17	$31.96	$32.02	$31.96	$32.02	$31.31	2,293
2020-12-16	$32.00	$32.04	$31.91	$31.99	$31.28	4,290
2020-12-15	$31.79	$32.11	$31.45	$32.09	$31.38	1,408
2020-12-14	$32.14	$32.14	$31.50	$31.50	$30.81	1,702
2020-12-11	$32.06	$32.11	$31.94	$32.08	$31.37	5,871
2020-12-10	$32.60	$32.60	$32.43	$32.60	$31.88	1,728
2020-12-09	$32.71	$32.71	$32.08	$32.28	$31.56	9,689
2020-12-08	$32.33	$32.34	$32.24	$32.34	$31.63	5,986
2020-12-07	$32.46	$32.46	$32.06	$32.17	$31.46	4,196
2020-12-04	$32.07	$32.50	$32.07	$32.50	$31.78	4,929
2020-12-03	$31.11	$31.69	$31.11	$31.43	$30.73	1,074
2020-12-02	$30.76	$30.86	$30.72	$30.86	$30.18	4,557
2020-12-01	$30.70	$30.77	$30.39	$30.39	$29.72	1,981
2020-11-30	$30.25	$30.25	$29.93	$29.93	$29.27	778
2020-11-27	$30.91	$30.91	$30.89	$30.89	$30.21	1,826
2020-11-25	$31.01	$31.19	$31.01	$31.07	$30.38	26,771
2020-11-24	$31.06	$31.48	$30.94	$31.48	$30.79	7,112
2020-11-23	$29.32	$30.01	$29.32	$29.97	$29.31	6,411
2020-11-20	$29.06	$29.09	$28.93	$28.96	$28.32	3,461
2020-11-19	$28.76	$29.21	$28.71	$29.21	$28.56	3,993
2020-11-18	$29.45	$29.62	$28.87	$28.87	$28.23	4,582
2020-11-17	$28.71	$29.19	$28.48	$29.13	$28.48	7,174
2020-11-16	$28.72	$29.01	$28.71	$29.01	$28.37	1,318
2020-11-13	$27.55	$27.87	$27.53	$27.87	$27.25	2,759
2020-11-12	$27.25	$27.37	$26.81	$26.81	$26.22	17,969
2020-11-11	$27.66	$27.77	$27.61	$27.61	$27.00	4,855
2020-11-10	$27.92	$27.99	$27.82	$27.99	$27.37	6,887
2020-11-09	$27.54	$28.40	$27.54	$27.95	$27.33	3,240
2020-11-06	$25.16	$25.16	$25.00	$25.08	$24.53	9,685
2020-11-05	$25.35	$25.53	$25.35	$25.44	$24.88	4,191
2020-11-04	$25.04	$25.12	$24.62	$24.71	$24.17	25,177
2020-11-03	$25.13	$25.19	$24.99	$25.19	$24.63	8,522
2020-11-02	$24.74	$24.74	$24.44	$24.61	$24.07	408,516
2020-10-30	$24.12	$24.24	$24.12	$24.24	$23.70	13,147
2020-10-29	$24.59	$24.60	$24.44	$24.44	$23.90	1,812
2020-10-28	$24.82	$24.82	$24.44	$24.44	$23.90	3,983
2020-10-27	$25.34	$25.35	$25.19	$25.19	$24.63	4,649
2020-10-26	$25.18	$25.31	$25.18	$25.31	$24.75	2,434
2020-10-23	$25.56	$25.57	$25.40	$25.54	$24.98	9,345
2020-10-22	$25.39	$25.50	$25.38	$25.50	$24.94	3,162
2020-10-21	$25.52	$25.53	$25.42	$25.43	$24.87	3,420
2020-10-20	$25.52	$25.56	$25.44	$25.47	$24.91	3,145
2020-10-19	$25.68	$25.71	$25.40	$25.40	$24.84	1,122
2020-10-16	$25.87	$25.87	$25.79	$25.79	$25.22	3,741
2020-10-15	$25.62	$25.72	$25.53	$25.71	$25.14	2,166
2020-10-14	$25.97	$25.97	$25.70	$25.77	$25.20	13,322
2020-10-13	$25.90	$25.93	$25.83	$25.93	$25.36	3,890
2020-10-12	$26.05	$26.05	$26.01	$26.01	$25.43	320
2020-10-09	$25.64	$25.82	$25.64	$25.73	$25.16	1,993
2020-10-08	$25.42	$25.52	$25.42	$25.52	$24.96	6,299
2020-10-07	$25.17	$25.44	$25.17	$25.39	$24.83	8,173
2020-10-06	$25.28	$25.30	$25.05	$25.07	$24.52	3,384
2020-10-05	$25.09	$25.26	$25.08	$25.25	$24.69	2,179
2020-10-02	$24.98	$25.05	$24.83	$24.94	$24.39	3,936
2020-10-01	$25.10	$25.14	$24.98	$25.04	$24.49	2,856
2020-09-30	$25.00	$25.15	$25.00	$25.05	$24.49	11,035
2020-09-29	$24.91	$24.93	$24.85	$24.86	$24.31	3,629
2020-09-28	$24.91	$25.02	$24.91	$24.91	$24.36	7,065
2020-09-25	$24.26	$24.69	$24.24	$24.64	$24.09	6,052
2020-09-24	$24.17	$24.45	$24.17	$24.36	$23.82	45,048
2020-09-23	$24.67	$24.67	$24.28	$24.28	$23.74	24,932
2020-09-22	$24.66	$24.75	$24.57	$24.70	$24.15	12,902
2020-09-21	$24.47	$24.52	$24.28	$24.52	$23.98	39,010
2020-09-18	$25.08	$25.08	$24.76	$24.89	$24.26	1,503
2020-09-17	$24.95	$25.06	$24.87	$24.99	$24.35	2,103
2020-09-16	$25.26	$25.33	$25.08	$25.08	$24.44	18,893
2020-09-15	$25.21	$25.28	$25.18	$25.18	$24.53	4,733
2020-09-14	$25.11	$25.21	$25.11	$25.15	$24.51	6,666
2020-09-11	$24.92	$24.97	$24.88	$24.88	$24.24	1,714
2020-09-10	$25.09	$25.14	$24.76	$24.82	$24.18	3,113
2020-09-09	$24.82	$25.23	$24.82	$25.13	$24.49	4,393
2020-09-08	$24.84	$24.84	$24.60	$24.64	$24.01	1,854
2020-09-04	$24.82	$25.14	$24.82	$25.11	$24.47	2,961
2020-09-03	$25.75	$25.86	$25.14	$25.26	$24.61	8,632
2020-09-02	$25.72	$25.94	$25.69	$25.94	$25.28	3,908
2020-09-01	$25.46	$25.49	$25.35	$25.45	$24.80	3,475
2020-08-31	$25.50	$25.56	$25.40	$25.56	$24.91	4,121
2020-08-28	$25.37	$25.48	$25.35	$25.48	$24.83	8,088
2020-08-27	$25.45	$25.54	$25.43	$25.44	$24.79	16,596
2020-08-26	$25.28	$25.48	$25.27	$25.45	$24.80	735
2020-08-25	$25.36	$25.36	$25.33	$25.33	$24.68	1,079
2020-08-24	$25.33	$25.33	$25.27	$25.32	$24.67	3,437
2020-08-21	$25.14	$25.24	$25.09	$25.24	$24.59	16,978
2020-08-20	$25.22	$25.26	$25.16	$25.20	$24.56	111,108
2020-08-19	$25.36	$25.40	$24.96	$25.25	$24.60	20,240
2020-08-18	$25.29	$25.73	$25.15	$25.37	$24.73	84,046
2020-08-17	$25.40	$25.41	$25.35	$25.35	$24.70	3,153
2020-08-14	$25.23	$25.35	$25.23	$25.26	$24.61	2,309
2020-08-13	$25.28	$25.31	$25.21	$25.28	$24.63	5,125
2020-08-12	$25.18	$25.33	$25.16	$25.28	$24.64	4,439
2020-08-11	$25.29	$25.31	$24.86	$24.86	$24.23	17,059
2020-08-10	$25.15	$25.19	$24.91	$25.19	$24.55	3,203
2020-08-07	$25.08	$25.19	$25.08	$25.19	$24.54	5,773
2020-08-06	$24.88	$24.97	$24.86	$24.97	$24.33	1,146
2020-08-05	$25.21	$25.21	$24.97	$25.02	$24.38	4,020
2020-08-04	$25.01	$25.04	$24.97	$25.03	$24.39	2,659
2020-08-03	$24.95	$24.99	$24.76	$24.88	$24.24	4,677
2020-07-31	$24.91	$24.91	$24.60	$24.80	$24.17	1,627
2020-07-30	$24.75	$25.06	$24.75	$25.01	$24.38	11,924
2020-07-29	$24.98	$25.42	$24.94	$25.42	$24.77	10,449
2020-07-28	$24.90	$24.91	$24.70	$24.70	$24.07	3,495
2020-07-27	$24.81	$24.96	$24.74	$24.95	$24.31	12,660
2020-07-24	$25.03	$25.07	$24.91	$24.91	$24.28	12,361
2020-07-23	$25.46	$25.46	$25.19	$25.20	$24.56	1,637
2020-07-22	$25.05	$25.19	$25.04	$25.18	$24.54	2,115
2020-07-21	$25.31	$25.32	$25.14	$25.14	$24.49	7,628
2020-07-20	$24.48	$24.54	$24.48	$24.49	$23.87	1,148
2020-07-17	$24.81	$24.81	$24.76	$24.76	$24.12	697
2020-07-16	$25.01	$25.20	$24.90	$25.00	$24.36	3,261
2020-07-15	$24.73	$25.19	$24.72	$25.19	$24.54	9,803
2020-07-14	$23.85	$24.10	$23.83	$24.10	$23.48	24,540
2020-07-13	$24.27	$24.27	$23.82	$23.82	$23.21	18,594
2020-07-10	$23.34	$23.88	$23.34	$23.88	$23.26	24,141
2020-07-09	$23.50	$23.50	$22.94	$23.10	$22.51	7,426
2020-07-08	$23.60	$23.92	$23.56	$23.92	$23.30	49,197
2020-07-07	$24.11	$24.11	$23.67	$23.67	$23.06	49,729
2020-07-06	$24.03	$24.69	$24.03	$24.44	$23.82	16,800
2020-07-02	$24.67	$24.67	$24.02	$24.02	$23.40	1,047,972
2020-07-01	$24.74	$24.74	$23.87	$23.87	$23.26	14,636
2020-06-30	$23.99	$24.36	$23.99	$24.36	$23.73	11,500
2020-06-29	$23.53	$23.93	$23.53	$23.86	$23.25	5,676
2020-06-26	$23.34	$25.94	$23.22	$23.24	$22.65	1,122,463
2020-06-25	$23.78	$24.07	$23.72	$24.07	$23.46	112,640

Pacer Lunt Large Cap Alternator ETF (ALTL) News Headlines

Recent Pacer Lunt Large Cap Alternator ETF (ALTL) News

Similar Companies to Pacer Lunt Large Cap Alternator ETF (ALTL) 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	--	--	--

Pacer Lunt Large Cap Alternator ETF (ALTL) Exchange: NYSE ARCA