Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC) Exchange: NYSE ARCA

Data as of March 28, 2024

$46.53 ($0.05) 0.11%

Pacer Lunt Large Cap Multi-Factor Alternator ETF - Daily Information
Click for more stock information on Pacer Lunt Large Cap Multi-Factor Alternator ETF.
Daily Information Data
Date March 28, 2024
Open $46.70
Previous Close $46.53
High $46.70
Low $46.24
Adjusted Open $46.70
Previous Adjusted Close $46.53
Adjusted High $46.70
Adjusted Low $46.24

About Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)

The Fund employs a “passive management” (or indexing) investment approach designed to track the total return performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Lunt Capital Management, Inc. (“Lunt Capital” or the “Index Provider”).The IndexThe Index uses an objective, rules-based methodology to provide exposure to large-capitalization U.S. companies. The Index uses Lunt Capital’s proprietary relative strength methodology to rotate between the holdings of the highest and lowest quintile components of four factor-based indices of the S&P 500 Index (each, a “Sub-Index,” and together, the “Sub-Indices”), that seek to identify the components of the S&P 500 Index that most strongly exhibit a particular factor. The four factor groups are Momentum, Quality, Value, and Volatility.The Index will include holdings for two of the following eight Sub-Indices: MomentumQualityValueVolatilityHighest QuintileS&P 500 Momentum IndexS&P 500Quality IndexS&P 500Enhanced Value IndexS&P 500Volatility - Highest Quintile IndexLowest QuintileS&P 500Momentum - Lowest Quintile IndexS&P 500Quality - Lowest Quintile IndexS&P 500Enhanced Value - Lowest Quintile IndexS&P 500Low Volatility IndexEach Sub-Index is composed of the 100 securities (a quintile) comprising the S&P 500 Index that most strongly exhibit the characteristic screened for by the Sub-Index. The S&P 500 is a free-float weighted index that measures the performance of the large-cap segment of the U.S. equity market. The S&P 500 includes approximately 500 leading companies and captures approximately 80% of the U.S. market capitalization. S&P Opco LLC (a subsidiary of S&P Dow Jones Indices, LLC) compiles, maintains, and calculates the S&P 500 Index and the Sub-Indices.The Index utilizes Lunt Capital’s proprietary relative strength analysis in its attempt to determine which two Sub-Indices are likely to exhibit better price performance than the other Sub-Indices. Pursuant to this methodology, the Index Provider calculates the “Risk Adjusted Score” for each Sub-Index. On the final trading day of each month, the Index Provider computes the relative strength of each Sub-Index by comparing each Sub-Index’s Risk-Adjusted Score. The Index Provider considers a higher Risk-Adjusted Score to indicate greater relative strength. The Index is composed of the securities comprising the two Sub-Indices demonstrating the greatest relative strength unless such Sub-Indices include both the highest and lowest quintile from the same factor group, in which case only the Sub-Indices with the highest and third-highest Risk-Adjusted Score would be selected. The Index is reconstituted and rebalanced monthly, except when the Index methodology would not result in a change in the Sub-Indices comprising the Index at such time. The Fund’s Investment StrategyUnder normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Fund’s underlying Index or in one or more ETFs that track the performance of all or a portion of such component securities in the same approximate proportion as in the Fund’s underlying Index. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it will invest in all of the component securities of the Index.The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.

Historical Stock Data for Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)

Date Open High Low Close Adj.Close Volume
2024-03-27 $46.70 $46.70 $46.24 $46.53 $46.53 23,250
2024-03-26 $46.71 $46.78 $46.44 $46.48 $46.48 18,847
2024-03-25 $46.65 $46.77 $46.48 $46.61 $46.61 24,016
2024-03-22 $46.86 $46.92 $46.71 $46.82 $46.82 27,008
2024-03-21 $46.88 $47.04 $46.78 $46.80 $46.80 9,386
2024-03-20 $46.17 $46.64 $46.08 $46.62 $46.54 22,420
2024-03-19 $45.65 $46.16 $45.62 $46.11 $46.04 24,648
2024-03-18 $45.95 $46.15 $45.86 $45.87 $45.80 23,915
2024-03-15 $45.60 $45.79 $45.54 $45.59 $45.52 22,559
2024-03-14 $46.14 $46.17 $45.63 $45.83 $45.75 19,422
2024-03-13 $46.15 $46.17 $45.99 $46.12 $46.05 29,819
2024-03-12 $45.49 $46.24 $45.49 $46.24 $46.17 39,482
2024-03-11 $45.53 $45.53 $45.20 $45.41 $45.34 13,486
2024-03-08 $46.55 $46.65 $45.66 $45.70 $45.63 19,033
2024-03-07 $46.06 $46.46 $46.06 $46.46 $46.38 18,217
2024-03-06 $45.68 $45.89 $45.60 $45.65 $45.58 17,873
2024-03-05 $45.57 $45.62 $45.07 $45.28 $45.21 31,096
2024-03-04 $45.72 $45.99 $45.71 $45.71 $45.64 24,607
2024-03-01 $44.99 $45.70 $44.99 $45.59 $45.52 23,364
2024-02-29 $44.93 $44.96 $44.70 $44.83 $44.76 20,256
2024-02-28 $44.61 $44.76 $44.57 $44.66 $44.59 116,093
2024-02-27 $44.76 $44.77 $44.59 $44.77 $44.70 16,918
2024-02-26 $44.83 $44.88 $44.67 $44.67 $44.60 13,471
2024-02-23 $44.88 $44.93 $44.62 $44.75 $44.75 23,586
2024-02-22 $44.14 $44.74 $44.14 $44.68 $44.68 16,362
2024-02-21 $43.05 $43.27 $42.95 $43.27 $43.27 15,961
2024-02-20 $43.54 $43.57 $43.10 $43.32 $43.32 25,802
2024-02-16 $44.04 $44.05 $43.70 $43.70 $43.70 18,585
2024-02-15 $43.83 $44.07 $43.70 $43.95 $43.95 24,703
2024-02-14 $43.54 $43.72 $43.30 $43.72 $43.72 29,443
2024-02-13 $43.07 $43.39 $42.94 $43.20 $43.20 42,760
2024-02-12 $43.76 $43.90 $43.55 $43.63 $43.63 20,775
2024-02-09 $43.44 $43.69 $43.43 $43.65 $43.65 21,607
2024-02-08 $43.42 $43.48 $43.35 $43.44 $43.44 84,901
2024-02-07 $43.07 $43.41 $43.07 $43.37 $43.37 23,333
2024-02-06 $43.13 $43.13 $42.72 $42.86 $42.86 31,255
2024-02-05 $42.82 $43.02 $42.65 $42.93 $42.93 23,134
2024-02-02 $42.38 $42.98 $42.38 $42.77 $42.77 33,538
2024-02-01 $41.89 $42.06 $41.71 $42.06 $42.06 69,348
2024-01-31 $42.01 $42.16 $41.63 $41.70 $41.70 86,759
2024-01-30 $41.98 $42.20 $41.96 $42.18 $42.18 27,171
2024-01-29 $41.59 $41.85 $41.51 $41.84 $41.84 18,855
2024-01-26 $41.59 $41.66 $41.55 $41.62 $41.62 7,208
2024-01-25 $41.52 $41.55 $41.32 $41.55 $41.55 38,632
2024-01-24 $41.30 $41.47 $41.18 $41.22 $41.22 40,804
2024-01-23 $40.95 $41.09 $40.82 $41.01 $41.01 23,446
2024-01-22 $40.97 $41.00 $40.52 $40.92 $40.92 232,254
2024-01-19 $40.37 $40.81 $40.30 $40.79 $40.79 22,081
2024-01-18 $40.03 $40.27 $39.91 $40.26 $40.26 22,247
2024-01-17 $40.05 $40.17 $39.93 $40.03 $40.03 19,005
2024-01-16 $40.32 $40.41 $40.18 $40.29 $40.29 28,137
2024-01-12 $40.78 $40.78 $40.46 $40.49 $40.49 10,182
2024-01-11 $40.60 $40.68 $40.28 $40.61 $40.61 16,611
2024-01-10 $40.54 $40.62 $40.46 $40.61 $40.61 27,126
2024-01-09 $40.47 $40.56 $40.36 $40.47 $40.47 12,517
2024-01-08 $40.23 $40.66 $40.17 $40.66 $40.66 25,992
2024-01-05 $40.08 $40.50 $40.08 $40.35 $40.35 16,915
2024-01-04 $40.08 $40.37 $40.04 $40.05 $40.05 62,819
2024-01-03 $40.18 $40.25 $40.03 $40.03 $40.03 13,319
2024-01-02 $40.50 $40.52 $40.25 $40.42 $40.42 32,548
2023-12-29 $41.03 $41.09 $40.80 $40.99 $40.99 34,608
2023-12-28 $41.04 $41.15 $41.03 $41.04 $41.04 222,987
2023-12-27 $41.04 $41.05 $40.92 $41.05 $41.05 53,544
2023-12-26 $41.00 $41.13 $40.96 $41.03 $41.03 15,320
2023-12-22 $40.99 $41.04 $40.80 $40.84 $40.84 31,939
2023-12-21 $40.84 $40.89 $40.57 $40.89 $40.89 26,788
2023-12-20 $40.92 $41.10 $40.35 $40.36 $40.36 25,064
2023-12-19 $40.80 $41.04 $40.80 $41.04 $41.04 26,363
2023-12-18 $40.67 $40.88 $40.67 $40.79 $40.79 17,662
2023-12-15 $40.33 $40.55 $40.33 $40.45 $40.45 45,337
2023-12-14 $40.53 $40.54 $40.14 $40.31 $40.31 18,682
2023-12-13 $39.90 $40.47 $39.90 $40.39 $40.39 16,813
2023-12-12 $39.54 $39.94 $39.47 $39.94 $39.94 36,472
2023-12-11 $39.32 $39.65 $39.32 $39.61 $39.61 18,338
2023-12-08 $38.89 $39.33 $38.89 $39.30 $39.30 10,649
2023-12-07 $38.83 $38.96 $38.81 $38.95 $38.95 7,118
2023-12-06 $39.07 $39.07 $38.66 $38.70 $38.70 41,360
2023-12-05 $38.71 $38.93 $38.70 $38.87 $38.87 29,014
2023-12-04 $38.71 $38.99 $38.71 $38.88 $38.88 10,322
2023-12-01 $38.61 $39.14 $38.61 $39.04 $39.04 29,319
2023-11-30 $38.58 $38.67 $38.45 $38.67 $38.67 14,546
2023-11-29 $38.68 $38.68 $38.43 $38.47 $38.47 209,301
2023-11-28 $38.35 $38.51 $38.30 $38.43 $38.43 19,225
2023-11-27 $38.44 $38.51 $38.37 $38.47 $38.47 18,417
2023-11-24 $38.64 $38.64 $38.54 $38.59 $38.59 3,233
2023-11-22 $38.51 $38.55 $38.37 $38.53 $38.53 31,906
2023-11-21 $38.48 $38.48 $38.40 $38.45 $38.45 22,691
2023-11-20 $38.31 $38.66 $38.29 $38.62 $38.62 17,441
2023-11-17 $38.14 $38.40 $38.14 $38.36 $38.36 24,797
2023-11-16 $38.07 $38.07 $37.84 $38.02 $38.02 13,186
2023-11-15 $38.28 $38.41 $38.19 $38.20 $38.20 20,811
2023-11-14 $38.03 $38.33 $38.03 $38.24 $38.24 19,132
2023-11-13 $37.21 $37.48 $37.19 $37.44 $37.44 26,468
2023-11-10 $36.88 $37.32 $36.86 $37.32 $37.32 23,871
2023-11-09 $37.15 $37.15 $36.73 $36.74 $36.74 25,331
2023-11-08 $37.01 $37.07 $36.80 $36.97 $36.97 21,090
2023-11-07 $36.93 $37.10 $36.92 $36.99 $36.99 102,962
2023-11-06 $37.22 $37.23 $37.04 $37.13 $37.13 39,548
2023-11-03 $37.15 $37.33 $37.08 $37.20 $37.20 27,288
2023-11-02 $36.57 $36.80 $36.57 $36.77 $36.77 169,458
2023-11-01 $35.81 $36.21 $35.81 $36.15 $36.15 82,649
2023-10-31 $35.64 $35.77 $35.43 $35.75 $35.75 43,775
2023-10-30 $35.43 $35.73 $35.39 $35.64 $35.64 34,113
2023-10-27 $35.58 $35.58 $35.13 $35.21 $35.21 13,880
2023-10-26 $35.63 $35.73 $35.41 $35.46 $35.46 11,935
2023-10-25 $36.46 $36.46 $35.95 $35.95 $35.95 26,744
2023-10-24 $36.58 $36.69 $36.38 $36.61 $36.61 12,036
2023-10-23 $36.29 $36.60 $36.22 $36.30 $36.30 17,973
2023-10-20 $36.32 $36.43 $36.26 $36.26 $36.26 6,352
2023-10-19 $37.09 $37.09 $36.59 $36.70 $36.70 11,529
2023-10-18 $37.25 $37.29 $36.90 $36.97 $36.97 18,671
2023-10-17 $37.22 $37.60 $37.11 $37.44 $37.44 26,244
2023-10-16 $37.44 $37.61 $37.38 $37.54 $37.54 122,950
2023-10-13 $37.57 $37.64 $37.05 $37.11 $37.11 34,812
2023-10-12 $37.56 $37.70 $37.23 $37.39 $37.39 40,972
2023-10-11 $37.44 $37.50 $37.25 $37.50 $37.50 47,428
2023-10-10 $37.16 $37.55 $37.16 $37.31 $37.31 78,892
2023-10-09 $36.72 $37.13 $36.67 $37.07 $37.07 13,196
2023-10-06 $36.15 $36.96 $36.14 $36.89 $36.89 23,496
2023-10-05 $36.37 $36.41 $36.12 $36.34 $36.34 19,522
2023-10-04 $36.19 $36.40 $36.05 $36.38 $36.38 22,148
2023-10-03 $36.42 $36.52 $36.06 $36.13 $36.13 12,792
2023-10-02 $36.71 $36.72 $36.41 $36.61 $36.61 29,611
2023-09-29 $37.09 $37.17 $36.76 $36.90 $36.90 12,054
2023-09-28 $36.62 $36.88 $36.61 $36.71 $36.71 21,830
2023-09-27 $36.94 $36.94 $36.31 $36.62 $36.62 272,724
2023-09-26 $37.06 $37.08 $36.72 $36.76 $36.76 239,376
2023-09-25 $37.11 $37.32 $37.09 $37.31 $37.31 15,359
2023-09-22 $37.38 $37.52 $37.29 $37.29 $37.29 4,459
2023-09-21 $37.86 $37.86 $37.44 $37.45 $37.45 17,617
2023-09-20 $38.57 $38.70 $38.20 $38.20 $38.16 14,383
2023-09-19 $38.53 $38.53 $38.28 $38.43 $38.39 14,179
2023-09-18 $38.64 $38.69 $38.51 $38.51 $38.47 115,435
2023-09-15 $39.21 $39.21 $38.69 $38.69 $38.65 15,315
2023-09-14 $39.32 $39.46 $39.22 $39.35 $39.32 13,007
2023-09-13 $38.99 $39.15 $38.94 $39.07 $39.03 7,036
2023-09-12 $39.08 $39.12 $38.83 $38.85 $38.81 46,408
2023-09-11 $39.06 $39.34 $39.02 $39.32 $39.28 10,783
2023-09-08 $38.80 $38.86 $38.68 $38.73 $38.69 14,755
2023-09-07 $38.43 $38.79 $38.43 $38.72 $38.68 19,693
2023-09-06 $38.92 $38.92 $38.57 $38.77 $38.73 21,992
2023-09-05 $38.94 $39.13 $38.93 $39.05 $39.01 24,596
2023-09-01 $39.38 $39.38 $38.93 $39.00 $38.96 20,945
2023-08-31 $39.13 $39.43 $39.13 $39.21 $39.17 26,287
2023-08-30 $38.90 $39.13 $38.90 $39.04 $39.04 7,627
2023-08-29 $38.29 $38.91 $38.26 $38.91 $38.91 20,177
2023-08-28 $38.05 $38.15 $37.94 $38.15 $38.15 15,878
2023-08-25 $37.65 $37.99 $37.28 $37.90 $37.90 14,410
2023-08-24 $38.45 $38.49 $37.49 $37.51 $37.51 59,272
2023-08-23 $37.84 $38.29 $37.84 $38.17 $38.17 34,860
2023-08-22 $37.99 $37.99 $37.63 $37.70 $37.70 94,674
2023-08-21 $37.33 $37.79 $37.24 $37.70 $37.70 36,450
2023-08-18 $36.89 $37.24 $36.89 $37.18 $37.18 85,895
2023-08-17 $37.84 $37.84 $37.31 $37.32 $37.32 44,615
2023-08-16 $38.01 $38.19 $37.72 $37.72 $37.72 20,047
2023-08-15 $38.51 $38.54 $38.14 $38.16 $38.16 80,429
2023-08-14 $38.22 $38.66 $38.22 $38.66 $38.66 109,353
2023-08-11 $38.04 $38.37 $38.04 $38.26 $38.26 22,633
2023-08-10 $38.55 $38.79 $38.37 $38.40 $38.40 16,428
2023-08-09 $38.78 $38.78 $38.24 $38.28 $38.28 12,215
2023-08-08 $38.66 $38.81 $38.43 $38.80 $38.80 26,834
2023-08-07 $38.72 $38.98 $38.60 $38.98 $38.98 33,374
2023-08-04 $38.82 $39.05 $38.57 $38.57 $38.57 17,899
2023-08-03 $38.38 $38.65 $38.37 $38.49 $38.49 22,465
2023-08-02 $38.94 $38.99 $38.52 $38.66 $38.66 18,391
2023-08-01 $39.37 $39.46 $39.30 $39.36 $39.36 31,848
2023-07-31 $39.55 $39.56 $39.44 $39.48 $39.48 58,083
2023-07-28 $39.19 $39.54 $39.19 $39.46 $39.46 35,699
2023-07-27 $39.62 $39.62 $38.80 $38.85 $38.85 16,528
2023-07-26 $39.03 $39.24 $38.96 $39.12 $39.12 328,720
2023-07-25 $39.04 $39.20 $38.97 $39.12 $39.12 27,082
2023-07-24 $38.84 $39.04 $38.84 $38.98 $38.98 80,205
2023-07-21 $39.02 $39.05 $38.75 $38.80 $38.80 22,869
2023-07-20 $39.43 $39.44 $38.84 $38.84 $38.84 10,331
2023-07-19 $39.81 $39.92 $39.60 $39.66 $39.66 14,399
2023-07-18 $39.34 $39.67 $39.23 $39.58 $39.58 21,163
2023-07-17 $39.33 $39.45 $39.26 $39.41 $39.41 18,576
2023-07-14 $39.23 $39.48 $39.17 $39.23 $39.23 19,163
2023-07-13 $38.98 $39.28 $38.97 $39.18 $39.18 9,066
2023-07-12 $38.65 $38.78 $38.51 $38.72 $38.72 22,323
2023-07-11 $38.04 $38.25 $38.04 $38.23 $38.23 16,642
2023-07-10 $38.00 $38.00 $37.78 $37.95 $37.95 12,628
2023-07-07 $38.00 $38.29 $37.91 $37.91 $37.91 7,082
2023-07-06 $38.10 $38.11 $37.82 $38.02 $38.02 10,464
2023-07-05 $38.12 $38.45 $38.12 $38.36 $38.36 22,593
2023-07-03 $38.30 $38.35 $38.21 $38.31 $38.31 8,183
2023-06-30 $38.08 $38.29 $37.99 $38.17 $38.17 27,531
2023-06-29 $37.65 $37.79 $37.56 $37.73 $37.73 14,526
2023-06-28 $37.40 $37.78 $37.40 $37.62 $37.62 24,473
2023-06-27 $37.17 $37.62 $37.12 $37.55 $37.55 11,136
2023-06-26 $37.37 $37.52 $36.98 $36.98 $36.98 19,628
2023-06-23 $37.39 $37.70 $37.33 $37.44 $37.44 13,101
2023-06-22 $37.30 $37.79 $37.30 $37.78 $37.78 20,986
2023-06-21 $37.94 $37.94 $37.50 $37.53 $37.48 40,642
2023-06-20 $37.86 $38.11 $37.79 $38.02 $37.97 21,173
2023-06-16 $38.41 $38.46 $38.03 $38.03 $38.03 28,290
2023-06-15 $37.65 $38.34 $37.54 $38.19 $38.19 17,935
2023-06-14 $37.51 $37.89 $37.42 $37.73 $37.73 45,361
2023-06-13 $37.53 $37.59 $37.32 $37.57 $37.57 37,829
2023-06-12 $36.93 $37.28 $36.86 $37.26 $37.26 20,262
2023-06-09 $36.71 $37.00 $36.66 $36.70 $36.70 46,274
2023-06-08 $36.20 $36.56 $36.16 $36.55 $36.55 20,334
2023-06-07 $36.71 $36.79 $36.09 $36.16 $36.16 197,898
2023-06-06 $36.47 $36.70 $36.45 $36.66 $36.66 24,328
2023-06-05 $36.49 $36.66 $36.45 $36.55 $36.55 44,258
2023-06-02 $36.29 $36.58 $36.29 $36.53 $36.53 14,009
2023-06-01 $35.63 $36.16 $35.59 $36.05 $36.05 249,583
2023-05-31 $35.63 $35.70 $35.47 $35.56 $35.56 19,478
2023-05-30 $36.07 $36.25 $35.77 $35.88 $35.88 43,410
2023-05-26 $35.42 $35.90 $35.42 $35.86 $35.86 423,457
2023-05-25 $35.11 $35.34 $34.94 $35.26 $35.26 20,230
2023-05-24 $34.68 $34.70 $34.47 $34.62 $34.62 27,594
2023-05-23 $35.21 $35.21 $34.81 $34.83 $34.83 32,284
2023-05-22 $35.44 $35.49 $35.31 $35.32 $35.32 21,655
2023-05-19 $35.49 $35.55 $35.35 $35.41 $35.41 35,728
2023-05-18 $35.04 $35.48 $35.04 $35.48 $35.48 19,251
2023-05-17 $34.80 $35.10 $34.69 $35.03 $35.03 182,675
2023-05-16 $34.78 $34.78 $34.64 $34.64 $34.64 16,520
2023-05-15 $34.71 $34.85 $34.63 $34.85 $34.85 12,776
2023-05-12 $34.80 $34.85 $34.47 $34.70 $34.70 21,767
2023-05-11 $34.63 $34.72 $34.48 $34.71 $34.71 30,093
2023-05-10 $34.91 $34.92 $34.47 $34.80 $34.80 32,052
2023-05-09 $34.64 $34.69 $34.57 $34.62 $34.62 22,972
2023-05-08 $34.76 $34.79 $34.66 $34.75 $34.75 25,361
2023-05-05 $34.48 $34.81 $34.48 $34.77 $34.77 50,912
2023-05-04 $34.19 $34.25 $34.09 $34.11 $34.11 26,901
2023-05-03 $34.55 $34.75 $34.38 $34.39 $34.39 50,765
2023-05-02 $34.82 $34.88 $34.40 $34.55 $34.55 12,611
2023-05-01 $34.98 $35.07 $34.93 $35.00 $35.00 15,425
2023-04-28 $34.60 $34.94 $34.59 $34.94 $34.94 17,799
2023-04-27 $34.26 $34.62 $34.14 $34.62 $34.62 27,915
2023-04-26 $34.21 $34.29 $33.92 $34.00 $34.00 34,782
2023-04-25 $34.52 $34.52 $34.08 $34.08 $34.08 22,867
2023-04-24 $34.72 $34.76 $34.55 $34.67 $34.67 21,430
2023-04-21 $34.62 $34.71 $34.49 $34.70 $34.70 106,811
2023-04-20 $34.47 $34.76 $34.45 $34.57 $34.57 36,554
2023-04-19 $34.59 $34.82 $34.59 $34.78 $34.78 17,453
2023-04-18 $34.81 $34.85 $34.65 $34.77 $34.77 39,679
2023-04-17 $34.71 $34.71 $34.44 $34.63 $34.63 20,382
2023-04-14 $34.64 $34.69 $34.33 $34.56 $34.56 37,033
2023-04-13 $34.33 $34.70 $34.27 $34.66 $34.66 83,847
2023-04-12 $34.49 $34.49 $34.12 $34.16 $34.16 29,326
2023-04-11 $34.34 $34.43 $34.25 $34.31 $34.31 77,147
2023-04-10 $34.00 $34.30 $33.98 $34.30 $34.30 47,855
2023-04-06 $34.15 $34.30 $33.96 $34.29 $34.29 40,088
2023-04-05 $34.28 $34.35 $34.10 $34.22 $34.22 35,263
2023-04-04 $34.49 $34.55 $34.28 $34.38 $34.38 27,021
2023-04-03 $34.45 $34.48 $34.21 $34.45 $34.45 23,847
2023-03-31 $34.09 $34.63 $34.09 $34.63 $34.63 19,642
2023-03-30 $33.96 $34.03 $33.81 $34.01 $34.01 37,489
2023-03-29 $33.60 $33.77 $33.49 $33.75 $33.75 39,693
2023-03-28 $33.23 $33.23 $32.96 $33.17 $33.17 46,642
2023-03-27 $33.51 $33.57 $33.24 $33.28 $33.28 65,393
2023-03-24 $33.11 $33.35 $32.91 $33.33 $33.33 34,266
2023-03-23 $33.30 $33.69 $32.98 $33.24 $33.24 35,075
2023-03-22 $33.69 $34.00 $33.03 $33.03 $32.96 64,654
2023-03-21 $33.29 $33.69 $33.21 $33.59 $33.52 47,148
2023-03-20 $32.94 $33.03 $32.74 $32.96 $32.89 21,624
2023-03-17 $33.26 $33.26 $32.77 $32.89 $32.82 15,694
2023-03-16 $32.54 $33.33 $32.52 $33.33 $33.26 44,502
2023-03-15 $32.35 $32.61 $32.16 $32.60 $32.53 14,985
2023-03-14 $32.68 $32.94 $32.46 $32.79 $32.72 145,966
2023-03-13 $31.91 $32.55 $31.69 $32.19 $32.19 29,469
2023-03-10 $32.53 $32.68 $32.01 $32.13 $32.13 41,172
2023-03-09 $33.29 $33.48 $32.57 $32.63 $32.63 129,607
2023-03-08 $33.11 $33.29 $33.02 $33.19 $33.19 153,923
2023-03-07 $33.70 $33.75 $33.15 $33.17 $33.17 81,239
2023-03-06 $33.88 $34.02 $33.60 $33.66 $33.66 14,531
2023-03-03 $33.23 $33.82 $33.23 $33.74 $33.74 31,465
2023-03-02 $32.76 $33.15 $32.70 $33.06 $33.06 28,505
2023-03-01 $32.86 $32.90 $32.61 $32.70 $32.70 32,383
2023-02-28 $32.87 $33.12 $32.87 $32.90 $32.90 27,032
2023-02-27 $33.10 $33.22 $32.89 $32.90 $32.90 38,223
2023-02-24 $32.74 $32.86 $32.61 $32.78 $32.78 116,454
2023-02-23 $33.35 $33.36 $32.86 $33.25 $33.25 15,297
2023-02-22 $33.14 $33.24 $32.93 $33.09 $33.09 54,234
2023-02-21 $33.54 $33.61 $33.03 $33.10 $33.10 84,032
2023-02-17 $33.75 $33.89 $33.61 $33.87 $33.87 72,597
2023-02-16 $34.00 $34.38 $33.99 $34.00 $34.00 584,598
2023-02-15 $34.25 $34.55 $34.15 $34.54 $34.54 51,219
2023-02-14 $34.10 $34.58 $34.08 $34.38 $34.38 27,690
2023-02-13 $33.95 $34.37 $33.89 $34.37 $34.37 32,349
2023-02-10 $33.75 $33.93 $33.68 $33.84 $33.84 31,747
2023-02-09 $34.74 $34.74 $33.84 $33.94 $33.94 37,398
2023-02-08 $34.63 $34.68 $34.32 $34.35 $34.35 50,225
2023-02-07 $34.17 $34.77 $34.09 $34.71 $34.71 30,973
2023-02-06 $34.37 $34.44 $34.25 $34.32 $34.32 29,889
2023-02-03 $34.71 $35.04 $34.44 $34.56 $34.56 61,469
2023-02-02 $35.49 $35.49 $34.96 $35.14 $35.14 241,128
2023-02-01 $35.42 $35.66 $35.20 $35.59 $35.59 73,625
2023-01-31 $35.16 $35.62 $35.16 $35.62 $35.62 31,724
2023-01-30 $35.38 $35.51 $35.19 $35.19 $35.19 26,235
2023-01-27 $35.61 $35.61 $35.35 $35.36 $35.36 102,067
2023-01-26 $35.57 $35.63 $35.34 $35.61 $35.61 74,665
2023-01-25 $35.12 $35.39 $35.06 $35.37 $35.37 31,624
2023-01-24 $35.18 $36.24 $35.01 $35.33 $35.33 53,014
2023-01-23 $35.24 $35.51 $35.17 $35.25 $35.25 32,383
2023-01-20 $35.06 $35.22 $34.78 $35.22 $35.22 68,886
2023-01-19 $34.96 $35.07 $34.90 $34.98 $34.98 23,026
2023-01-18 $35.77 $35.77 $35.02 $35.02 $35.02 96,916
2023-01-17 $35.87 $36.03 $35.74 $35.74 $35.74 32,471
2023-01-13 $35.66 $35.90 $35.66 $35.85 $35.85 25,075
2023-01-12 $35.98 $36.03 $35.76 $35.85 $35.85 31,461
2023-01-11 $35.81 $35.90 $35.66 $35.90 $35.90 16,378
2023-01-10 $35.63 $35.69 $35.49 $35.65 $35.65 34,084
2023-01-09 $36.00 $36.11 $35.61 $35.61 $35.61 24,827
2023-01-06 $35.55 $36.02 $35.55 $35.92 $35.92 58,010
2023-01-05 $35.30 $35.41 $35.15 $35.28 $35.28 77,887
2023-01-04 $35.35 $35.72 $35.23 $35.50 $35.50 21,118
2023-01-03 $35.37 $35.37 $34.88 $35.10 $35.10 38,323
2022-12-30 $35.21 $35.21 $34.93 $35.16 $35.16 14,716
2022-12-29 $35.13 $35.37 $35.05 $35.31 $35.31 22,558
2022-12-28 $35.30 $35.44 $34.92 $34.99 $34.99 30,493
2022-12-27 $35.22 $35.39 $35.13 $35.32 $35.32 48,851
2022-12-23 $34.98 $35.23 $34.87 $35.19 $35.19 42,437
2022-12-22 $34.97 $34.97 $34.46 $34.94 $34.94 53,622
2022-12-21 $35.20 $35.43 $35.17 $35.32 $35.18 31,495
2022-12-20 $34.85 $35.05 $34.81 $34.92 $34.78 48,172
2022-12-19 $35.07 $35.22 $34.75 $34.89 $34.75 24,729
2022-12-16 $35.15 $35.16 $34.77 $35.01 $34.87 33,990
2022-12-15 $35.62 $35.71 $35.24 $35.41 $35.27 24,162
2022-12-14 $36.25 $36.54 $35.89 $36.04 $35.90 38,425
2022-12-13 $36.88 $36.88 $36.02 $36.20 $36.06 82,430
2022-12-12 $35.70 $36.17 $35.64 $36.17 $36.17 41,446
2022-12-09 $35.92 $35.99 $35.70 $35.70 $35.70 12,632
2022-12-08 $35.85 $36.02 $35.76 $35.86 $35.86 24,976
2022-12-07 $35.66 $36.00 $35.66 $35.74 $35.74 32,639
2022-12-06 $35.97 $36.09 $35.52 $35.79 $35.79 31,651
2022-12-05 $36.38 $36.43 $35.73 $35.78 $35.78 40,424
2022-12-02 $36.32 $36.69 $36.25 $36.60 $36.60 28,351
2022-12-01 $36.93 $36.97 $36.55 $36.65 $36.65 38,911
2022-11-30 $35.97 $36.72 $35.65 $36.72 $36.72 33,277
2022-11-29 $35.83 $35.98 $35.70 $35.87 $35.87 34,266
2022-11-28 $35.89 $36.04 $35.64 $35.69 $35.69 24,810
2022-11-25 $36.22 $36.41 $36.22 $36.28 $36.28 8,413
2022-11-23 $36.10 $36.33 $36.00 $36.26 $36.26 18,309
2022-11-22 $35.69 $36.21 $35.62 $36.21 $36.21 34,422
2022-11-21 $35.50 $35.56 $35.18 $35.48 $35.48 23,302
2022-11-18 $35.81 $35.84 $35.50 $35.74 $35.74 24,123
2022-11-17 $35.25 $35.70 $35.21 $35.68 $35.68 117,902
2022-11-16 $36.08 $36.13 $35.70 $35.77 $35.77 19,356
2022-11-15 $36.53 $36.65 $36.15 $36.43 $36.43 23,356
2022-11-14 $36.26 $36.54 $36.06 $36.06 $36.06 28,196
2022-11-11 $36.08 $36.34 $35.89 $36.26 $36.26 52,590
2022-11-10 $35.35 $35.79 $35.13 $35.74 $35.74 49,619
2022-11-09 $34.88 $34.92 $34.08 $34.15 $34.15 27,912
2022-11-08 $34.95 $35.38 $34.75 $35.20 $35.20 25,607
2022-11-07 $34.63 $34.93 $34.54 $34.87 $34.87 34,776
2022-11-04 $34.77 $34.97 $34.10 $34.51 $34.51 46,624
2022-11-03 $33.92 $34.40 $33.71 $34.20 $34.20 28,393
2022-11-02 $35.04 $35.34 $34.12 $34.16 $34.16 29,235
2022-11-01 $35.82 $35.89 $35.04 $35.10 $35.10 23,812
2022-10-31 $35.30 $35.44 $35.11 $35.31 $35.31 35,212
2022-10-28 $34.68 $35.53 $34.68 $35.49 $35.49 39,212
2022-10-27 $35.02 $35.21 $34.65 $34.80 $34.80 50,259
2022-10-26 $34.69 $35.30 $34.69 $34.77 $34.77 51,584
2022-10-25 $34.58 $34.88 $34.56 $34.81 $34.81 38,463
2022-10-24 $34.03 $34.22 $33.65 $34.13 $34.13 59,793
2022-10-21 $32.94 $33.81 $32.93 $33.73 $33.73 24,513
2022-10-20 $33.28 $33.64 $32.95 $33.05 $33.05 16,695
2022-10-19 $33.37 $33.62 $33.01 $33.33 $33.33 24,084
2022-10-18 $33.97 $34.15 $33.36 $33.60 $33.60 33,949
2022-10-17 $33.16 $33.34 $33.05 $33.21 $33.21 26,324
2022-10-14 $33.43 $33.57 $32.28 $32.36 $32.36 33,001
2022-10-13 $31.69 $33.25 $31.67 $33.10 $33.10 17,006
2022-10-12 $32.57 $32.70 $32.47 $32.52 $32.52 98,602
2022-10-11 $32.51 $32.94 $32.38 $32.51 $32.51 141,723
2022-10-10 $33.05 $33.05 $32.61 $32.77 $32.77 32,947
2022-10-07 $33.58 $33.63 $32.89 $33.04 $33.04 22,467
2022-10-06 $34.29 $34.48 $33.91 $33.98 $33.98 107,364
2022-10-05 $33.90 $34.45 $33.71 $34.35 $34.35 35,728
2022-10-04 $33.52 $34.34 $33.52 $34.28 $34.28 122,491
2022-10-03 $32.36 $33.07 $32.17 $32.88 $32.88 639,476
2022-09-30 $32.30 $32.67 $31.90 $31.90 $31.90 23,664
2022-09-29 $32.59 $32.62 $32.16 $32.41 $32.41 54,878
2022-09-28 $32.44 $33.36 $32.37 $33.20 $33.20 233,481
2022-09-27 $32.65 $32.85 $32.05 $32.27 $32.27 60,644
2022-09-26 $32.63 $33.03 $32.14 $32.21 $32.21 31,524
2022-09-23 $33.01 $33.01 $32.15 $32.65 $32.65 21,871
2022-09-22 $34.19 $34.21 $33.47 $33.52 $33.52 58,530
2022-09-21 $35.31 $35.48 $34.46 $34.50 $34.28 25,548
2022-09-20 $35.40 $35.40 $34.93 $35.12 $34.89 75,474
2022-09-19 $35.14 $35.76 $35.14 $35.73 $35.50 23,761
2022-09-16 $35.20 $35.52 $35.11 $35.51 $35.28 23,506
2022-09-15 $36.00 $36.44 $35.82 $35.85 $35.62 16,192
2022-09-14 $35.90 $36.27 $35.72 $36.16 $35.93 59,874
2022-09-13 $36.60 $36.64 $35.87 $35.94 $35.71 52,985
2022-09-12 $37.56 $37.71 $37.41 $37.66 $37.42 55,261
2022-09-09 $36.91 $37.32 $36.91 $37.29 $37.05 79,673
2022-09-08 $35.92 $36.66 $35.92 $36.58 $36.35 22,097
2022-09-07 $35.52 $36.26 $35.38 $36.21 $35.98 181,433
2022-09-06 $35.73 $35.73 $35.12 $35.34 $35.11 104,455
2022-09-02 $36.15 $36.30 $35.42 $35.58 $35.35 13,738
2022-09-01 $35.51 $35.84 $35.27 $35.82 $35.59 115,146
2022-08-31 $36.02 $36.10 $35.67 $35.67 $35.44 53,006
2022-08-30 $36.38 $36.38 $35.89 $35.93 $35.70 73,102
2022-08-29 $36.11 $36.54 $36.11 $36.35 $36.12 53,615
2022-08-26 $37.48 $37.48 $36.40 $36.47 $36.47 30,141
2022-08-25 $37.01 $37.42 $37.01 $37.37 $37.37 17,945
2022-08-24 $36.80 $37.04 $36.80 $36.97 $36.97 14,668
2022-08-23 $37.00 $37.05 $36.82 $36.85 $36.85 18,010
2022-08-22 $37.18 $37.22 $36.92 $36.98 $36.98 68,628
2022-08-19 $37.75 $37.76 $37.57 $37.67 $37.67 40,830
2022-08-18 $37.90 $38.11 $37.76 $37.93 $37.93 21,457
2022-08-17 $37.88 $38.01 $37.79 $37.89 $37.89 22,815
2022-08-16 $37.88 $38.28 $37.88 $38.14 $38.14 38,759
2022-08-15 $37.52 $37.94 $37.52 $37.90 $37.90 71,569
2022-08-12 $37.43 $37.82 $37.41 $37.82 $37.82 30,136
2022-08-11 $37.32 $37.49 $37.21 $37.29 $37.29 33,580
2022-08-10 $36.96 $37.13 $36.96 $37.06 $37.06 105,993
2022-08-09 $36.47 $36.57 $36.42 $36.52 $36.52 114,168
2022-08-08 $36.65 $36.69 $36.40 $36.43 $36.43 84,189
2022-08-05 $36.17 $36.41 $36.13 $36.37 $36.37 63,125
2022-08-04 $36.49 $36.54 $36.35 $36.35 $36.35 107,863
2022-08-03 $36.37 $36.56 $36.19 $36.44 $36.44 22,835
2022-08-02 $36.38 $36.55 $36.10 $36.11 $36.11 19,057
2022-08-01 $36.30 $36.58 $35.68 $36.43 $36.43 83,480
2022-07-29 $36.13 $36.59 $36.13 $36.49 $36.49 29,932
2022-07-28 $35.91 $36.31 $35.71 $36.25 $36.25 23,307
2022-07-27 $35.59 $35.95 $35.39 $35.81 $35.81 25,948
2022-07-26 $35.41 $35.56 $35.41 $35.44 $35.44 15,733
2022-07-25 $35.38 $35.67 $35.36 $35.63 $35.63 11,659
2022-07-22 $35.40 $35.56 $35.11 $35.31 $35.31 51,133
2022-07-21 $35.15 $35.40 $35.05 $35.37 $35.37 100,038
2022-07-20 $35.51 $35.57 $35.17 $35.34 $35.34 36,330
2022-07-19 $34.96 $35.52 $34.96 $35.41 $35.41 68,841
2022-07-18 $35.16 $35.21 $34.60 $34.65 $34.65 27,240
2022-07-15 $34.55 $34.94 $34.45 $34.91 $34.91 16,689
2022-07-14 $34.01 $34.30 $33.87 $34.21 $34.21 71,790
2022-07-13 $34.54 $34.78 $34.42 $34.60 $34.60 19,609
2022-07-12 $35.01 $35.18 $34.74 $34.82 $34.82 37,095
2022-07-11 $34.99 $35.04 $34.84 $34.93 $34.93 22,971
2022-07-08 $35.07 $35.25 $35.02 $35.08 $35.08 25,517
2022-07-07 $35.26 $35.26 $35.07 $35.12 $35.12 10,663
2022-07-06 $34.77 $35.04 $34.56 $34.80 $34.80 24,839
2022-07-05 $34.64 $34.74 $34.15 $34.74 $34.74 13,172
2022-07-01 $34.73 $35.20 $34.52 $35.18 $35.18 91,714
2022-06-30 $34.54 $34.89 $34.35 $34.63 $34.63 25,930
2022-06-29 $35.05 $35.05 $34.77 $34.84 $34.84 18,689
2022-06-28 $35.48 $35.81 $34.95 $35.00 $35.00 7,031
2022-06-27 $35.22 $35.49 $35.17 $35.29 $35.29 22,121
2022-06-24 $34.55 $35.27 $34.50 $35.20 $35.20 15,637
2022-06-23 $34.30 $34.40 $33.93 $34.30 $34.30 25,252
2022-06-22 $33.96 $34.54 $33.96 $34.23 $34.10 23,373
2022-06-21 $34.17 $34.35 $34.03 $34.22 $34.09 61,720
2022-06-17 $33.82 $33.86 $33.30 $33.55 $33.42 48,430
2022-06-16 $33.81 $33.82 $33.47 $33.65 $33.52 22,517
2022-06-15 $34.50 $34.94 $34.28 $34.52 $34.39 26,940
2022-06-14 $34.79 $34.79 $34.04 $34.19 $34.06 46,178
2022-06-13 $35.23 $35.23 $34.43 $34.54 $34.41 36,204
2022-06-10 $36.01 $36.09 $35.65 $35.83 $35.70 41,920
2022-06-09 $37.10 $37.19 $36.45 $36.52 $36.38 230,252
2022-06-08 $37.62 $37.62 $37.20 $37.23 $37.09 52,928
2022-06-07 $37.29 $37.83 $37.17 $37.78 $37.64 27,838
2022-06-06 $37.52 $37.70 $37.40 $37.45 $37.31 32,441
2022-06-03 $37.43 $37.56 $37.28 $37.33 $37.19 22,037
2022-06-02 $37.38 $37.69 $37.02 $37.66 $37.52 47,774
2022-06-01 $37.92 $37.92 $37.18 $37.46 $37.32 24,010
2022-05-31 $37.87 $38.07 $37.62 $37.81 $37.67 320,178
2022-05-27 $37.68 $38.09 $37.64 $38.09 $37.95 84,479
2022-05-26 $37.35 $37.63 $37.35 $37.49 $37.35 43,438
2022-05-25 $36.81 $37.22 $36.78 $37.07 $36.93 23,675
2022-05-24 $36.65 $36.96 $36.19 $36.87 $36.73 9,790
2022-05-23 $36.51 $36.85 $36.38 $36.66 $36.52 36,098
2022-05-20 $36.26 $36.27 $35.46 $36.09 $35.95 23,318
2022-05-19 $35.86 $36.32 $35.70 $36.07 $35.93 22,906
2022-05-18 $37.31 $37.31 $36.13 $36.29 $36.15 47,445
2022-05-17 $37.38 $37.59 $37.14 $37.59 $37.45 26,971
2022-05-16 $36.85 $37.15 $36.66 $37.02 $36.88 17,302
2022-05-13 $36.69 $37.17 $36.59 $36.88 $36.74 26,453
2022-05-12 $36.31 $36.55 $35.91 $36.45 $36.31 42,305
2022-05-11 $36.71 $37.32 $36.48 $36.53 $36.39 25,962
2022-05-10 $37.33 $37.34 $36.42 $36.79 $36.65 31,383
2022-05-09 $37.10 $37.29 $36.81 $36.86 $36.72 213,574
2022-05-06 $37.35 $37.63 $37.12 $37.50 $37.36 846,267
2022-05-05 $38.11 $38.13 $37.35 $37.50 $37.36 33,693
2022-05-04 $37.38 $38.36 $37.35 $38.33 $38.19 19,003
2022-05-03 $36.69 $37.52 $36.69 $37.27 $37.13 31,159
2022-05-02 $36.25 $36.74 $35.88 $36.72 $36.58 32,816
2022-04-29 $37.71 $37.71 $36.28 $36.34 $36.20 23,471
2022-04-28 $37.05 $37.57 $36.48 $37.37 $37.23 9,007
2022-04-27 $36.70 $37.00 $36.31 $36.63 $36.49 14,428
2022-04-26 $37.29 $37.32 $36.56 $36.56 $36.42 14,521
2022-04-25 $37.12 $37.58 $36.51 $37.51 $37.37 10,705
2022-04-22 $38.47 $38.47 $37.51 $37.52 $37.38 10,683
2022-04-21 $39.88 $39.89 $38.57 $38.70 $38.55 12,911
2022-04-20 $39.75 $39.77 $39.46 $39.51 $39.36 30,809
2022-04-19 $38.89 $39.65 $38.89 $39.56 $39.41 35,235
2022-04-18 $38.81 $39.13 $38.75 $39.02 $38.87 34,213
2022-04-14 $38.97 $39.28 $38.76 $38.76 $38.61 26,604
2022-04-13 $38.60 $39.12 $38.57 $39.07 $38.92 95,613
2022-04-12 $38.79 $39.16 $38.32 $38.47 $38.33 78,125
2022-04-11 $38.57 $39.03 $38.46 $38.47 $38.33 19,839
2022-04-08 $38.58 $39.00 $38.46 $38.74 $38.59 19,648
2022-04-07 $38.50 $38.66 $37.88 $38.48 $38.34 108,648
2022-04-06 $38.50 $38.64 $38.23 $38.42 $38.28 27,108
2022-04-05 $39.81 $39.81 $38.88 $38.93 $38.78 35,624
2022-04-04 $39.54 $39.70 $39.29 $39.61 $39.46 16,953
2022-04-01 $39.62 $39.71 $39.17 $39.42 $39.27 105,621
2022-03-31 $40.02 $40.10 $39.43 $39.45 $39.30 75,578
2022-03-30 $40.45 $40.49 $39.88 $40.10 $39.95 25,610
2022-03-29 $40.15 $40.49 $39.94 $40.46 $40.31 27,592
2022-03-28 $40.05 $40.05 $39.45 $39.94 $39.79 42,082
2022-03-25 $39.78 $40.10 $39.69 $40.08 $39.93 21,189
2022-03-24 $39.31 $39.82 $39.31 $39.82 $39.67 20,993
2022-03-23 $39.62 $39.82 $39.35 $39.35 $39.09 22,164
2022-03-22 $39.80 $40.04 $39.69 $39.82 $39.56 15,091
2022-03-21 $39.34 $39.70 $39.12 $39.38 $39.12 12,590
2022-03-18 $38.69 $39.36 $38.69 $39.36 $39.10 17,718
2022-03-17 $38.13 $38.99 $38.13 $38.94 $38.68 59,078
2022-03-16 $37.70 $38.33 $37.46 $38.33 $38.08 27,146
2022-03-15 $37.04 $37.38 $36.70 $37.33 $37.08 42,398
2022-03-14 $37.22 $37.39 $36.59 $36.73 $36.49 15,295
2022-03-11 $37.93 $37.96 $37.09 $37.09 $36.85 19,990
2022-03-10 $37.26 $37.68 $37.04 $37.59 $37.34 47,822
2022-03-09 $37.40 $37.81 $37.36 $37.57 $37.32 216,860
2022-03-08 $36.89 $37.50 $36.63 $36.66 $36.42 123,742
2022-03-07 $38.32 $38.32 $36.47 $36.58 $36.34 174,029
2022-03-04 $38.12 $38.21 $37.58 $37.98 $37.73 68,176
2022-03-03 $39.12 $39.12 $38.31 $38.51 $38.26 29,065
2022-03-02 $38.43 $39.24 $38.43 $38.87 $38.61 78,849
2022-03-01 $38.70 $38.77 $37.85 $38.10 $37.85 244,624
2022-02-28 $38.45 $38.81 $38.27 $38.77 $38.51 62,700
2022-02-25 $37.98 $39.06 $37.91 $39.06 $38.80 36,050
2022-02-24 $37.27 $37.91 $37.05 $37.86 $37.61 211,027
2022-02-23 $38.60 $38.70 $38.02 $38.05 $37.80 84,549
2022-02-22 $38.66 $38.76 $38.21 $38.50 $38.25 93,177
2022-02-18 $38.84 $38.96 $38.55 $38.74 $38.49 57,146
2022-02-17 $39.05 $39.07 $38.63 $38.79 $38.53 39,991
2022-02-16 $39.18 $39.34 $38.97 $39.27 $39.01 100,975
2022-02-15 $39.28 $39.41 $39.07 $39.28 $39.02 110,047
2022-02-14 $39.43 $39.43 $38.69 $38.97 $38.71 297,838
2022-02-11 $39.71 $39.87 $39.19 $39.33 $39.07 84,363
2022-02-10 $39.75 $40.20 $39.45 $39.62 $39.36 183,991
2022-02-09 $40.40 $40.40 $40.09 $40.16 $39.90 474,905
2022-02-08 $39.66 $39.96 $39.64 $39.95 $39.69 24,519
2022-02-07 $39.46 $39.76 $39.36 $39.58 $39.32 59,524
2022-02-04 $39.40 $39.78 $39.20 $39.52 $39.26 30,415
2022-02-03 $39.86 $40.04 $39.58 $39.66 $39.40 108,157
2022-02-02 $39.53 $39.93 $39.53 $39.91 $39.65 202,488
2022-02-01 $39.57 $39.66 $39.20 $39.62 $39.36 920,741
2022-01-31 $38.80 $39.57 $38.80 $39.56 $39.30 46,769
2022-01-28 $38.14 $39.03 $37.89 $39.03 $38.77 41,155
2022-01-27 $38.74 $38.94 $38.11 $38.26 $38.01 141,828
2022-01-26 $38.96 $39.16 $38.08 $38.36 $38.11 68,677
2022-01-25 $38.59 $39.04 $38.34 $38.73 $38.48 126,836
2022-01-24 $38.54 $39.17 $37.91 $39.15 $38.89 148,618
2022-01-21 $39.29 $39.64 $38.99 $39.06 $38.80 139,717
2022-01-20 $39.84 $40.19 $39.33 $39.38 $39.12 121,119
2022-01-19 $40.13 $40.29 $39.75 $39.78 $39.52 224,964
2022-01-18 $40.38 $40.38 $39.94 $40.09 $39.83 116,837
2022-01-14 $40.61 $40.84 $40.33 $40.67 $40.40 127,447
2022-01-13 $41.33 $41.33 $40.79 $40.92 $40.65 321,213
2022-01-12 $41.11 $41.23 $41.00 $41.14 $40.87 32,927
2022-01-11 $41.00 $41.16 $40.65 $41.16 $40.89 107,557
2022-01-10 $41.08 $41.08 $40.50 $40.98 $40.71 130,393
2022-01-07 $41.38 $41.38 $41.13 $41.13 $40.86 61,070
2022-01-06 $41.47 $41.53 $41.21 $41.33 $41.06 161,277
2022-01-05 $41.90 $42.14 $41.29 $41.30 $41.03 75,621
2022-01-04 $42.35 $42.35 $41.61 $41.89 $41.61 110,693
2022-01-03 $42.11 $42.21 $41.81 $42.10 $41.82 79,149
2021-12-31 $42.08 $42.11 $41.94 $41.94 $41.66 14,886
2021-12-30 $42.28 $42.31 $42.02 $42.06 $41.78 44,523
2021-12-29 $42.28 $42.28 $42.00 $42.17 $41.89 25,899
2021-12-28 $42.27 $42.32 $42.09 $42.12 $41.84 41,516
2021-12-27 $41.85 $42.24 $41.81 $42.23 $41.95 148,902
2021-12-23 $41.56 $41.81 $41.54 $41.69 $41.42 79,525
2021-12-22 $41.05 $41.47 $41.00 $41.45 $41.13 37,982
2021-12-21 $40.56 $41.03 $40.36 $40.99 $40.67 26,417
2021-12-20 $40.11 $40.19 $39.80 $40.07 $39.76 82,389
2021-12-17 $40.65 $40.88 $40.44 $40.54 $40.22 34,594
2021-12-16 $41.80 $41.80 $40.72 $40.85 $40.53 56,089
2021-12-15 $40.80 $41.64 $40.39 $41.48 $41.16 16,415
2021-12-14 $40.61 $40.85 $40.37 $40.85 $40.53 19,847
2021-12-13 $41.68 $41.68 $41.04 $41.04 $40.72 42,543
2021-12-10 $41.64 $42.47 $40.29 $41.70 $41.37 58,648
2021-12-09 $41.96 $41.96 $41.48 $41.48 $41.16 28,728
2021-12-08 $42.06 $42.14 $41.87 $42.06 $41.73 94,103
2021-12-07 $41.76 $42.31 $41.76 $41.96 $41.63 81,515
2021-12-06 $40.59 $41.06 $40.29 $40.88 $40.56 41,306
2021-12-03 $41.25 $41.35 $39.99 $40.37 $40.05 24,934
2021-12-02 $40.45 $41.57 $40.37 $41.02 $40.70 86,752
2021-12-01 $41.59 $41.66 $40.18 $40.18 $39.87 32,356
2021-11-30 $41.74 $41.76 $40.93 $40.93 $40.61 168,291
2021-11-29 $41.90 $42.04 $41.61 $41.92 $41.59 13,474
2021-11-26 $41.63 $41.63 $41.15 $41.23 $40.91 16,674
2021-11-24 $42.15 $42.27 $41.74 $42.26 $41.93 45,083
2021-11-23 $42.26 $42.32 $41.75 $42.12 $41.79 10,231
2021-11-22 $42.74 $42.80 $42.15 $42.15 $41.82 16,990
2021-11-19 $42.50 $42.60 $42.39 $42.40 $42.07 14,116
2021-11-18 $42.50 $42.57 $42.18 $42.42 $42.09 62,088
2021-11-17 $42.37 $42.41 $42.24 $42.29 $41.96 18,606
2021-11-16 $42.67 $42.69 $42.33 $42.49 $42.16 22,264
2021-11-15 $42.54 $42.54 $42.13 $42.24 $41.91 29,401
2021-11-12 $42.02 $42.46 $41.98 $42.34 $42.01 34,451
2021-11-11 $42.27 $42.27 $41.98 $42.02 $41.69 11,349
2021-11-10 $42.25 $42.59 $41.72 $42.04 $41.71 39,764
2021-11-09 $42.90 $42.91 $42.23 $42.39 $42.06 24,688
2021-11-08 $42.88 $42.91 $42.74 $42.80 $42.46 39,056
2021-11-05 $45.66 $45.66 $42.55 $42.83 $42.49 38,827
2021-11-04 $42.27 $42.51 $42.23 $42.46 $42.13 54,124
2021-11-03 $41.90 $42.26 $41.81 $42.25 $41.92 20,905
2021-11-02 $41.77 $42.01 $41.77 $42.00 $41.67 65,139
2021-11-01 $41.89 $41.89 $41.61 $41.83 $41.50 91,538
2021-10-29 $41.57 $41.86 $41.45 $41.70 $41.37 14,454
2021-10-28 $41.40 $41.51 $41.30 $41.51 $41.18 16,343
2021-10-27 $41.20 $41.48 $41.07 $41.07 $40.75 42,502
2021-10-26 $41.58 $41.63 $41.31 $41.34 $41.01 16,054
2021-10-25 $41.07 $41.30 $40.95 $41.22 $40.90 29,757
2021-10-22 $40.76 $40.95 $40.61 $40.85 $40.53 18,679
2021-10-21 $40.60 $40.83 $40.59 $40.83 $40.51 464,496
2021-10-20 $40.65 $40.75 $40.53 $40.65 $40.33 11,293
2021-10-19 $40.79 $40.82 $40.64 $40.72 $40.40 27,541
2021-10-18 $40.14 $40.55 $40.13 $40.55 $40.23 4,541
2021-10-15 $40.15 $40.51 $40.15 $40.26 $39.94 28,219
2021-10-14 $39.65 $39.94 $39.65 $39.85 $39.54 16,642
2021-10-13 $39.04 $39.23 $38.89 $39.19 $38.88 62,904
2021-10-12 $39.22 $39.26 $38.97 $39.09 $38.78 9,450
2021-10-11 $39.35 $39.58 $39.07 $39.07 $38.76 10,447
2021-10-08 $39.62 $39.62 $39.17 $39.35 $39.04 5,875
2021-10-07 $39.56 $39.76 $39.49 $39.50 $39.19 4,381
2021-10-06 $39.03 $39.08 $38.58 $39.08 $38.77 7,123
2021-10-05 $38.77 $39.49 $38.70 $39.15 $38.85 155,267
2021-10-04 $38.78 $38.84 $38.34 $38.53 $38.22 15,145
2021-10-01 $38.49 $38.87 $38.30 $38.71 $38.41 11,124
2021-09-30 $39.25 $39.25 $38.44 $38.44 $38.14 49,561
2021-09-29 $38.91 $39.19 $38.91 $39.05 $38.74 9,164
2021-09-28 $39.12 $39.12 $38.77 $38.80 $38.50 49,829
2021-09-27 $39.59 $39.89 $39.44 $39.44 $39.13 15,090
2021-09-24 $39.60 $39.75 $39.55 $39.65 $39.34 56,310
2021-09-23 $39.43 $39.83 $39.43 $39.56 $39.25 66,505
2021-09-22 $39.23 $39.45 $39.23 $39.26 $38.88 19,465
2021-09-21 $39.44 $39.45 $39.01 $39.04 $38.67 8,149
2021-09-20 $39.42 $39.42 $38.65 $39.10 $38.73 16,122
2021-09-17 $41.08 $41.08 $39.49 $39.49 $39.11 16,374
2021-09-16 $39.82 $39.96 $39.67 $39.84 $39.46 12,639
2021-09-15 $39.82 $39.99 $39.59 $39.88 $39.50 16,888
2021-09-14 $40.06 $40.30 $39.62 $39.64 $39.26 7,660
2021-09-13 $39.66 $40.08 $39.66 $39.88 $39.50 10,450
2021-09-10 $40.13 $40.13 $39.82 $39.82 $39.44 17,726
2021-09-09 $40.26 $40.34 $40.04 $40.04 $39.66 9,485
2021-09-08 $40.16 $40.30 $39.97 $40.30 $39.91 7,756
2021-09-07 $40.25 $40.25 $40.12 $40.14 $39.76 9,741
2021-09-03 $40.62 $41.46 $40.37 $40.50 $40.11 12,928
2021-09-02 $40.57 $40.63 $40.43 $40.55 $40.16 12,077
2021-09-01 $40.79 $40.79 $40.33 $40.52 $40.13 33,466
2021-08-31 $40.79 $40.79 $40.43 $40.47 $40.08 18,889
2021-08-30 $40.70 $40.72 $40.59 $40.64 $40.25 23,424
2021-08-27 $40.29 $40.55 $40.28 $40.54 $40.15 11,466
2021-08-26 $40.24 $40.44 $40.14 $40.14 $39.76 14,644
2021-08-25 $40.33 $40.46 $40.33 $40.43 $40.04 8,892
2021-08-24 $40.24 $40.41 $40.24 $40.31 $39.92 12,622
2021-08-23 $40.20 $40.40 $40.17 $40.28 $39.89 84,419
2021-08-20 $40.07 $40.07 $39.53 $39.82 $39.44 23,346
2021-08-19 $39.23 $39.65 $39.21 $39.51 $39.13 22,730
2021-08-18 $39.85 $39.89 $39.42 $39.42 $39.04 10,647
2021-08-17 $40.05 $40.05 $39.63 $39.80 $39.42 25,338
2021-08-16 $40.00 $40.13 $39.75 $40.11 $39.72 18,880
2021-08-13 $40.15 $40.25 $40.01 $40.05 $39.67 54,282
2021-08-12 $39.86 $40.01 $39.82 $40.01 $39.63 7,530
2021-08-11 $40.40 $40.40 $39.87 $39.90 $39.52 10,489
2021-08-10 $39.88 $40.10 $39.86 $39.86 $39.48 21,992
2021-08-09 $40.14 $40.14 $39.87 $39.88 $39.50 30,209
2021-08-06 $40.01 $40.08 $39.94 $40.02 $39.64 21,498
2021-08-05 $39.81 $39.94 $39.81 $39.94 $39.56 7,558
2021-08-04 $39.70 $39.77 $39.62 $39.71 $39.33 11,704
2021-08-03 $39.43 $39.73 $39.29 $39.73 $39.35 23,029
2021-08-02 $39.79 $39.79 $39.43 $39.43 $39.05 9,234
2021-07-30 $39.61 $39.65 $39.49 $39.52 $39.14 18,080
2021-07-29 $39.67 $39.77 $39.65 $39.70 $39.32 2,663
2021-07-28 $39.44 $39.63 $39.38 $39.51 $39.13 14,740
2021-07-27 $39.52 $39.58 $39.20 $39.49 $39.11 270,026
2021-07-26 $39.76 $39.76 $39.54 $39.68 $39.30 17,670
2021-07-23 $39.54 $39.71 $39.42 $39.64 $39.26 21,518
2021-07-22 $39.19 $39.41 $39.07 $39.31 $38.93 76,913
2021-07-21 $39.05 $39.45 $39.01 $39.39 $39.01 91,096
2021-07-20 $38.41 $38.97 $38.27 $38.83 $38.46 12,274
2021-07-19 $38.33 $38.39 $37.99 $38.20 $37.83 10,394
2021-07-16 $39.37 $39.37 $38.75 $38.81 $38.44 11,421
2021-07-15 $39.30 $39.90 $38.99 $39.12 $38.74 34,239
2021-07-14 $39.53 $39.53 $39.29 $39.34 $38.96 52,075
2021-07-13 $39.90 $39.90 $39.21 $39.21 $38.83 15,100
2021-07-12 $39.27 $39.38 $38.89 $39.35 $38.98 36,447
2021-07-09 $39.02 $39.23 $38.94 $39.22 $38.84 24,566
2021-07-08 $38.57 $38.82 $38.50 $38.73 $38.36 77,234
2021-07-07 $38.99 $39.08 $38.87 $39.04 $38.67 7,253
2021-07-06 $39.35 $39.35 $38.69 $39.01 $38.64 33,352
2021-07-02 $39.70 $39.70 $38.96 $39.31 $38.93 6,246
2021-07-01 $38.95 $39.36 $38.88 $39.28 $38.90 33,481
2021-06-30 $38.72 $38.79 $38.71 $38.79 $38.41 9,968
2021-06-29 $38.93 $38.93 $38.61 $38.64 $38.27 17,106
2021-06-28 $39.20 $39.20 $38.61 $38.73 $38.36 36,648
2021-06-25 $39.02 $39.02 $38.64 $38.85 $38.48 17,433
2021-06-24 $38.40 $38.58 $38.38 $38.52 $38.15 10,919
2021-06-23 $38.29 $38.36 $38.21 $38.36 $37.99 21,346
2021-06-22 $38.11 $38.64 $38.10 $38.41 $38.04 27,932
2021-06-21 $38.60 $40.14 $38.07 $38.13 $37.76 4,314
2021-06-18 $37.68 $37.70 $37.58 $37.58 $37.13 3,542
2021-06-17 $38.71 $38.71 $38.05 $38.20 $37.74 161,264
2021-06-16 $38.69 $38.70 $38.48 $38.59 $38.13 1,396
2021-06-15 $38.76 $38.86 $38.67 $38.76 $38.30 5,434
2021-06-14 $38.92 $38.92 $38.57 $38.70 $38.24 7,700
2021-06-11 $38.87 $38.88 $38.80 $38.85 $38.39 12,892
2021-06-10 $39.08 $39.10 $38.82 $38.84 $38.38 26,526
2021-06-09 $38.99 $39.02 $38.84 $38.84 $38.38 9,289
2021-06-08 $40.42 $41.27 $38.84 $39.00 $38.54 50,258
2021-06-07 $39.21 $39.21 $38.94 $39.04 $38.57 10,771
2021-06-04 $39.01 $39.07 $38.95 $39.07 $38.61 14,500
2021-06-03 $38.72 $38.91 $38.61 $38.85 $38.38 4,713
2021-06-02 $38.70 $38.95 $38.68 $38.72 $38.26 11,817
2021-06-01 $38.65 $38.65 $38.53 $38.61 $38.15 9,756
2021-05-28 $38.65 $39.00 $38.58 $38.60 $38.14 16,982
2021-05-27 $38.62 $38.62 $38.51 $38.58 $38.12 2,751
2021-05-26 $38.50 $38.57 $38.22 $38.57 $38.11 13,102
2021-05-25 $38.47 $38.47 $38.31 $38.31 $37.85 5,007
2021-05-24 $38.63 $38.64 $38.60 $38.60 $38.14 540
2021-05-21 $38.38 $38.40 $38.31 $38.33 $37.87 5,012
2021-05-20 $38.05 $38.29 $37.94 $38.14 $37.69 6,635
2021-05-19 $37.47 $37.85 $37.47 $37.85 $37.40 8,043
2021-05-18 $38.61 $38.61 $38.05 $38.05 $37.60 14,462
2021-05-17 $38.25 $38.40 $38.25 $38.37 $37.92 3,487
2021-05-14 $38.16 $38.41 $38.16 $38.38 $37.92 6,542
2021-05-13 $38.34 $38.34 $37.56 $37.86 $37.41 28,335
2021-05-12 $37.99 $38.31 $37.31 $37.31 $36.86 17,552
2021-05-11 $38.15 $38.15 $37.82 $37.96 $37.50 10,271
2021-05-10 $38.78 $38.89 $38.49 $38.49 $38.03 19,604
2021-05-07 $38.55 $38.61 $38.17 $38.61 $38.15 165,207
2021-05-06 $38.20 $38.20 $37.91 $38.19 $37.74 14,131
2021-05-05 $37.68 $37.92 $37.68 $37.87 $37.41 4,300
2021-05-04 $37.88 $37.88 $37.49 $37.64 $37.19 46,381
2021-05-03 $38.07 $38.07 $37.80 $37.80 $37.35 5,279
2021-04-30 $37.57 $37.64 $37.57 $37.59 $37.14 2,525
2021-04-29 $37.59 $37.74 $37.58 $37.74 $37.29 1,804
2021-04-28 $37.59 $37.70 $37.52 $37.52 $37.07 29,119
2021-04-27 $37.80 $37.80 $37.57 $37.61 $37.16 3,767
2021-04-26 $37.79 $37.79 $37.55 $37.55 $37.10 5,762
2021-04-23 $37.68 $37.72 $37.30 $37.64 $37.19 6,862
2021-04-22 $38.00 $39.19 $37.34 $37.45 $37.00 13,190
2021-04-21 $37.46 $37.65 $37.38 $37.61 $37.16 18,642
2021-04-20 $37.58 $37.58 $37.34 $37.40 $36.96 51,263
2021-04-19 $37.94 $37.95 $37.47 $37.50 $37.05 18,613
2021-04-16 $37.44 $38.05 $37.44 $37.74 $37.29 34,304
2021-04-15 $37.40 $37.50 $37.28 $37.45 $37.01 6,423
2021-04-14 $37.62 $37.62 $37.10 $37.10 $36.66 19,936
2021-04-13 $37.19 $37.61 $37.19 $37.37 $36.93 57,200
2021-04-12 $37.07 $37.18 $37.05 $37.16 $36.72 11,545
2021-04-09 $36.98 $37.28 $36.89 $37.07 $36.63 4,783
2021-04-08 $36.72 $36.94 $36.72 $36.89 $36.46 9,671
2021-04-07 $36.84 $36.84 $36.70 $36.75 $36.32 14,983
2021-04-06 $36.88 $36.93 $36.85 $36.85 $36.41 5,048
2021-04-05 $36.89 $36.93 $36.84 $36.85 $36.41 4,776
2021-04-01 $36.31 $36.57 $36.31 $36.57 $36.13 5,796
2021-03-31 $36.18 $36.23 $36.08 $36.12 $35.69 2,289
2021-03-30 $35.91 $36.10 $35.91 $35.96 $35.53 2,769
2021-03-29 $36.07 $36.07 $35.60 $35.84 $35.42 4,006
2021-03-26 $35.81 $36.15 $35.70 $36.15 $35.72 2,585
2021-03-25 $34.75 $35.52 $34.75 $35.52 $35.10 1,185
2021-03-24 $35.60 $35.70 $35.07 $35.07 $34.65 8,079
2021-03-23 $35.91 $35.95 $35.14 $35.17 $34.75 10,866
2021-03-22 $36.03 $36.15 $35.95 $36.08 $35.65 2,600
2021-03-19 $36.25 $36.39 $35.86 $36.15 $35.67 3,832
2021-03-18 $36.81 $36.92 $36.18 $36.18 $35.70 5,749
2021-03-17 $36.42 $36.88 $36.42 $36.88 $36.38 35,643
2021-03-16 $37.14 $37.69 $36.44 $36.53 $36.04 71,931
2021-03-15 $36.79 $37.00 $36.78 $37.00 $36.51 44,317
2021-03-12 $36.64 $36.78 $36.53 $36.72 $36.23 4,130
2021-03-11 $36.46 $36.85 $36.46 $36.51 $36.02 3,498
2021-03-10 $36.10 $36.27 $35.94 $36.18 $35.69 8,732
2021-03-09 $36.17 $36.17 $35.73 $35.84 $35.35 23,790
2021-03-08 $36.07 $36.07 $35.80 $35.80 $35.32 13,412
2021-03-05 $35.04 $35.61 $34.40 $35.61 $35.13 3,502
2021-03-04 $35.19 $35.27 $34.40 $34.76 $34.29 62,073
2021-03-03 $35.69 $36.06 $35.41 $35.41 $34.93 71,451
2021-03-02 $35.62 $35.62 $35.47 $35.47 $34.99 4,246
2021-03-01 $35.58 $35.58 $35.45 $35.45 $34.97 387
2021-02-26 $34.35 $35.01 $34.23 $34.70 $34.23 5,425
2021-02-25 $35.95 $35.95 $34.90 $34.90 $34.43 3,482
2021-02-24 $35.77 $35.96 $35.77 $35.96 $35.48 2,286
2021-02-23 $34.72 $35.01 $34.45 $35.01 $34.54 1,773
2021-02-22 $34.61 $35.06 $34.61 $34.72 $34.25 13,361
2021-02-19 $34.01 $34.18 $34.00 $34.12 $33.66 2,515
2021-02-18 $33.52 $33.55 $33.37 $33.50 $33.05 1,360
2021-02-17 $33.84 $33.91 $33.72 $33.91 $33.46 2,133
2021-02-16 $33.98 $33.98 $33.70 $33.78 $33.33 3,740
2021-02-12 $33.29 $33.33 $33.26 $33.33 $32.88 1,416
2021-02-11 $33.26 $33.28 $32.87 $33.05 $32.60 2,470
2021-02-10 $33.24 $33.31 $33.23 $33.23 $32.79 4,899
2021-02-09 $32.87 $33.12 $32.87 $33.00 $32.56 2,183
2021-02-08 $32.79 $33.04 $32.78 $33.02 $32.57 2,455
2021-02-05 $32.48 $32.61 $32.35 $32.36 $31.93 6,114
2021-02-04 $31.97 $32.25 $31.97 $32.17 $31.74 1,503
2021-02-03 $31.35 $31.89 $31.34 $31.88 $31.45 14,350
2021-02-02 $31.30 $31.30 $31.06 $31.06 $30.65 4,116
2021-02-01 $30.26 $30.67 $30.26 $30.58 $30.17 27,492
2021-01-29 $30.64 $30.64 $30.22 $30.22 $29.81 3,252
2021-01-28 $31.23 $31.27 $31.11 $31.12 $30.71 4,851
2021-01-27 $31.06 $31.09 $30.64 $30.64 $30.23 4,491
2021-01-26 $31.79 $31.79 $31.35 $31.35 $30.93 13,230
2021-01-25 $31.51 $31.71 $31.23 $31.62 $31.19 8,652
2021-01-22 $31.68 $31.91 $31.68 $31.91 $31.48 3,021
2021-01-21 $32.19 $32.23 $32.04 $32.08 $31.65 5,322
2021-01-20 $32.38 $32.44 $32.29 $32.44 $32.00 13,504
2021-01-19 $32.35 $32.43 $32.31 $32.35 $31.92 4,860
2021-01-15 $32.52 $32.61 $32.12 $32.12 $31.69 9,736
2021-01-14 $32.52 $33.06 $32.52 $33.06 $32.62 37,931
2021-01-13 $32.46 $32.46 $32.05 $32.20 $31.77 4,480
2021-01-12 $32.09 $32.41 $31.85 $32.41 $31.97 8,829
2021-01-11 $31.54 $31.74 $31.52 $31.69 $31.26 7,636
2021-01-08 $31.57 $31.74 $31.42 $31.55 $31.12 7,430
2021-01-07 $32.50 $32.50 $31.76 $31.76 $31.33 8,089
2021-01-06 $31.50 $31.60 $30.76 $31.28 $30.86 21,518
2021-01-05 $29.82 $30.11 $29.82 $30.11 $29.71 426
2021-01-04 $29.58 $29.59 $29.57 $29.59 $29.19 484
2020-12-31 $29.95 $29.95 $29.95 $29.95 $29.54 100
2020-12-30 $29.85 $29.85 $29.85 $29.85 $29.44 132
2020-12-29 $29.64 $29.67 $29.48 $29.52 $29.12 971
2020-12-28 $29.69 $29.69 $29.69 $29.69 $29.29 145
2020-12-24 $29.56 $29.58 $29.49 $29.58 $29.19 968
2020-12-23 $29.47 $29.83 $29.47 $29.71 $29.31 8,844
2020-12-22 $29.26 $29.26 $29.06 $29.06 $28.67 594
2020-12-21 $29.39 $29.39 $29.39 $29.39 $28.99 171
2020-12-18 $29.90 $29.90 $29.55 $29.77 $29.20 1,055
2020-12-17 $30.03 $30.11 $30.01 $30.08 $29.50 2,656
2020-12-16 $30.08 $30.10 $29.99 $30.06 $29.48 12,561
2020-12-15 $29.69 $30.09 $29.56 $30.09 $29.51 1,639
2020-12-14 $29.84 $29.90 $29.61 $29.61 $29.04 4,872
2020-12-11 $30.26 $30.26 $30.15 $30.15 $29.56 213
2020-12-10 $30.48 $30.59 $30.44 $30.59 $30.00 4,473
2020-12-09 $30.45 $30.45 $30.26 $30.41 $29.82 1,523
2020-12-08 $30.29 $30.33 $30.29 $30.33 $29.75 993
2020-12-07 $30.33 $30.34 $30.19 $30.19 $29.61 1,361
2020-12-04 $30.47 $30.47 $30.47 $30.47 $29.88 278
2020-12-03 $29.38 $29.38 $29.06 $29.06 $28.50 12,322
2020-12-02 $29.26 $29.30 $29.23 $29.25 $28.68 12,929
2020-12-01 $29.31 $29.49 $29.31 $29.40 $28.83 1,823
2020-11-30 $28.72 $29.06 $28.72 $29.06 $28.50 1,745
2020-11-27 $28.97 $28.97 $28.97 $28.97 $28.41 387
2020-11-25 $28.70 $28.81 $28.70 $28.81 $28.26 4,283
2020-11-24 $28.70 $28.74 $28.68 $28.69 $28.13 3,176
2020-11-23 $28.47 $28.48 $28.47 $28.48 $27.93 1,397
2020-11-20 $28.64 $28.72 $28.54 $28.54 $27.98 1,484
2020-11-19 $28.57 $28.67 $28.55 $28.67 $28.12 11,282
2020-11-18 $28.80 $28.87 $28.56 $28.56 $28.01 3,525
2020-11-17 $28.79 $28.96 $28.79 $28.83 $28.28 6,896
2020-11-16 $28.93 $29.16 $28.77 $28.87 $28.31 9,648
2020-11-13 $28.87 $28.87 $28.57 $28.74 $28.19 1,296
2020-11-12 $28.53 $28.55 $28.51 $28.51 $27.96 736
2020-11-11 $28.62 $28.82 $28.62 $28.76 $28.20 1,185
2020-11-10 $28.20 $28.20 $28.13 $28.13 $27.59 927
2020-11-09 $29.30 $29.30 $28.64 $28.64 $28.09 1,311
2020-11-06 $29.16 $29.32 $29.16 $29.30 $28.74 1,316
2020-11-05 $29.20 $29.28 $29.19 $29.20 $28.63 1,300
2020-11-04 $28.65 $28.72 $28.57 $28.57 $28.02 1,735
2020-11-03 $27.49 $27.49 $27.49 $27.49 $26.96 84
2020-11-02 $27.28 $27.28 $26.52 $26.99 $26.47 5,102
2020-10-30 $27.07 $27.27 $26.61 $26.73 $26.21 4,340
2020-10-29 $27.66 $27.69 $27.56 $27.56 $27.02 1,178
2020-10-28 $27.61 $27.61 $27.09 $27.09 $26.57 4,304
2020-10-27 $28.03 $28.16 $28.01 $28.11 $27.57 2,636
2020-10-26 $27.89 $27.97 $27.89 $27.97 $27.43 330
2020-10-23 $28.20 $28.55 $28.20 $28.40 $27.85 1,215
2020-10-22 $28.37 $28.37 $28.16 $28.33 $27.78 3,209
2020-10-21 $28.45 $28.51 $28.40 $28.40 $27.85 1,717
2020-10-20 $28.63 $28.63 $28.47 $28.47 $27.92 800
2020-10-19 $28.31 $28.31 $28.31 $28.31 $27.77 28
2020-10-16 $28.73 $28.73 $28.73 $28.73 $28.17 48
2020-10-15 $28.60 $28.74 $28.60 $28.74 $28.18 358
2020-10-14 $29.29 $29.29 $28.88 $28.96 $28.40 1,288
2020-10-13 $29.33 $29.33 $29.22 $29.22 $28.66 2,779
2020-10-12 $29.03 $29.26 $29.03 $29.26 $28.69 2,000
2020-10-09 $28.66 $28.66 $28.66 $28.66 $28.10 128
2020-10-08 $28.25 $28.32 $28.25 $28.32 $27.77 1,289
2020-10-07 $28.23 $28.23 $28.23 $28.23 $27.68 72
2020-10-06 $28.15 $28.18 $27.64 $27.72 $27.18 1,243
2020-10-05 $27.97 $28.14 $27.92 $28.14 $27.60 2,417
2020-10-02 $27.69 $27.69 $27.69 $27.69 $27.16 297
2020-10-01 $28.06 $28.09 $28.06 $28.09 $27.55 184
2020-09-30 $27.90 $28.02 $27.90 $27.91 $27.37 2,746
2020-09-29 $27.63 $27.72 $27.61 $27.65 $27.11 1,261
2020-09-28 $27.63 $27.69 $27.62 $27.65 $27.12 4,294
2020-09-25 $27.27 $27.29 $27.27 $27.29 $26.76 5,303
2020-09-24 $26.75 $26.75 $26.75 $26.75 $26.23 1
2020-09-23 $27.22 $27.22 $26.61 $26.61 $26.10 2,019
2020-09-22 $27.20 $27.31 $27.20 $27.31 $26.79 347
2020-09-21 $26.61 $26.90 $26.61 $26.90 $26.38 2,389
2020-09-18 $27.00 $27.03 $27.00 $27.03 $26.46 1,095
2020-09-17 $27.36 $27.36 $27.17 $27.33 $26.77 4,972
2020-09-16 $27.84 $27.84 $27.65 $27.65 $27.08 2,326
2020-09-15 $27.97 $27.97 $27.97 $27.97 $27.39 195
2020-09-14 $27.79 $27.83 $27.70 $27.70 $27.13 2,266
2020-09-11 $27.39 $27.39 $27.26 $27.26 $26.69 287
2020-09-10 $27.87 $27.90 $27.37 $27.37 $26.81 371
2020-09-09 $27.84 $27.90 $27.83 $27.90 $27.32 452
2020-09-08 $27.14 $27.14 $27.14 $27.14 $26.58 20
2020-09-04 $28.25 $28.25 $27.76 $28.01 $27.43 832
2020-09-03 $28.50 $28.62 $28.29 $28.37 $27.78 814
2020-09-02 $29.65 $29.67 $29.61 $29.66 $29.05 607
2020-09-01 $29.08 $29.17 $29.05 $29.17 $28.57 3,105
2020-08-31 $28.87 $28.99 $28.87 $28.96 $28.36 2,650
2020-08-28 $28.75 $28.89 $28.75 $28.85 $28.25 538
2020-08-27 $28.64 $29.02 $28.50 $28.64 $28.04 11,172
2020-08-26 $28.44 $28.65 $28.44 $28.65 $28.06 310
2020-08-25 $28.17 $28.17 $28.17 $28.17 $27.59 563
2020-08-24 $27.97 $27.99 $27.97 $27.99 $27.41 2,436
2020-08-21 $27.74 $27.87 $27.74 $27.87 $27.29 423
2020-08-20 $27.54 $27.71 $27.54 $27.71 $27.13 1,789
2020-08-19 $27.64 $27.65 $27.47 $27.47 $26.90 1,528
2020-08-18 $27.58 $27.58 $27.57 $27.57 $26.99 589
2020-08-17 $27.44 $27.51 $27.44 $27.47 $26.90 2,327
2020-08-14 $27.17 $27.23 $27.13 $27.22 $26.66 3,421
2020-08-13 $27.39 $27.39 $27.28 $27.28 $26.71 2,664
2020-08-12 $26.95 $27.25 $26.95 $27.20 $26.64 1,949
2020-08-11 $26.95 $27.05 $26.68 $26.68 $26.12 7,519
2020-08-10 $27.11 $27.11 $27.02 $27.05 $26.48 1,565
2020-08-07 $27.27 $27.27 $27.00 $27.15 $26.59 2,892
2020-08-06 $27.06 $27.33 $27.06 $27.33 $26.76 250
2020-08-05 $27.08 $27.10 $27.08 $27.10 $26.54 3,261
2020-08-04 $26.96 $26.96 $26.96 $26.96 $26.40 148
2020-08-03 $26.85 $26.85 $26.85 $26.85 $26.29 1
2020-07-31 $26.51 $26.51 $26.51 $26.51 $25.96 10
2020-07-30 $26.18 $26.24 $26.18 $26.24 $25.70 1,168
2020-07-29 $26.19 $26.21 $26.19 $26.21 $25.67 3,323
2020-07-28 $25.88 $25.88 $25.88 $25.88 $25.35 0
2020-07-27 $26.07 $26.07 $26.07 $26.07 $25.53 100
2020-07-24 $25.76 $25.76 $25.76 $25.76 $25.23 15
2020-07-23 $26.11 $26.11 $25.84 $25.84 $25.30 113
2020-07-22 $26.23 $26.28 $26.23 $26.28 $25.73 316
2020-07-21 $26.27 $26.27 $25.99 $26.05 $25.51 4,896
2020-07-20 $26.21 $26.27 $26.21 $26.27 $25.72 5,962
2020-07-17 $25.83 $25.83 $25.83 $25.83 $25.29 0
2020-07-16 $25.64 $25.64 $25.64 $25.64 $25.11 100
2020-07-15 $25.82 $25.85 $25.70 $25.80 $25.26 1,111
2020-07-14 $25.47 $25.68 $25.47 $25.68 $25.15 285
2020-07-13 $26.08 $26.08 $25.31 $25.31 $24.78 7,892
2020-07-10 $25.76 $25.76 $25.76 $25.76 $25.22 0
2020-07-09 $25.65 $25.65 $25.65 $25.65 $25.12 57
2020-07-08 $25.55 $25.64 $25.55 $25.64 $25.11 2,131
2020-07-07 $25.38 $25.38 $25.38 $25.38 $24.85 89
2020-07-06 $25.90 $25.96 $25.42 $25.51 $24.98 6,800
2020-07-02 $25.35 $25.35 $25.10 $25.10 $24.58 408
2020-07-01 $24.90 $25.06 $24.90 $25.06 $24.54 1,020
2020-06-30 $24.52 $24.86 $24.52 $24.86 $24.34 1,938
2020-06-29 $24.11 $24.35 $24.09 $24.35 $23.84 9,559
2020-06-26 $24.57 $26.85 $24.14 $24.14 $23.64 318,335
2020-06-25 $24.49 $24.69 $24.46 $24.69 $24.18 178,787

Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC) News Headlines

Recent Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC) News
Similar Companies to Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.