Pacer Salt High truBeta US Market ETF (SLT) Stock

Data as of April 25, 2024

$39.22 ($-0.25) -0.65%

Pacer Salt High truBeta US Market ETF - Daily Information

Click for more stock information on Pacer Salt High truBeta US Market ETF.

Daily Information	Data
Date	April 25, 2024
Open	$39.34
Previous Close	$39.22
High	$39.35
Low	$39.22
Adjusted Open	$39.34
Previous Adjusted Close	$39.22
Adjusted High	$39.35
Adjusted Low	$39.22

About Pacer Salt High truBeta US Market ETF (SLT)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. Salt Financial Indices LLC (“Index Provider”), a wholly-owned subsidiary of Salt Financial LLC, the Fund’s investment adviser (“Adviser”), is responsible for maintaining the Index. The Index Provider uses an objective, rules-based methodology to measure the performance of an equal-weighted portfolio of approximately 100 large- and mid-capitalization U.S.-listed stocks with the highest forecasted systematic risk relative to the market (known as “beta”). The Index was developed in 2017. Salt High truBetaTM US Market Index Construction of the Index begins with the constituents of the Solactive US Large & Mid Cap Index (the “Equity Universe”), generally the 1,000 largest U.S.-listed common stocks and real estate investment trusts (“REITs”). Companies in the Equity Universe are then screened to keep only the 500 stocks with the highest average daily traded value over the past 30 days. Those 500 stocks are then analyzed using a proprietary algorithm developed by the Adviser to calculate each stock’s truBetaTM forecast, i.e., its projected beta for the subsequent quarter, and to eliminate stocks whose performance is weakly correlated with the broader U.S. equity market (the remaining securities are referred to as the “Index Universe”). A stock’s truBeta forecast is calculated using a machine learning process (i.e., a quantitative model that is automatically adjusted based on past results to improve accuracy) that compares the stock’s historical long-, medium-, and short-term risk and returns to those of the broader U.S. equity market (using the SPDR S&P 500 ETF (SPY) as a market proxy). A stock with a truBeta of 1.00 would be expected to demonstrate a risk and return profile identical to that of the broader U.S. equity market. A stock with a truBeta of more than 1.00 would be expected to be more volatile than the broader U.S. equity market and consequently, exhibit outsized reactions to market events (i.e., outperform the market in a rising market and underperform the market in a declining market). As of April 6, 2020, the Index had an average truBeta of approximately 1.21. Consequently, the Index is expected to be significantly more volatile than the broader U.S. equity market. At the time of each rebalance of the Index, the Index is constructed of the 100 stocks in the Index Universe with the highest truBeta, equally weighted and subject to a maximum 30% of the number of constituents in the Index being from a single sector. If more than 30% of the constituents would be from a single sector, the stock with the lowest truBeta score in such sector will be removed from the Index and replaced with the stock with the next highest truBeta forecast not already included in the Index. This process is repeated until each sector complies with the sector concentration constraint. As of April 6, 2020, a significant portion of the Index was comprised of companies in the financial, technology, energy, and consumer discretionary sectors. The Index is rebalanced quarterly on the third Friday of March, June, September, and December (each, an “Effective Date”) based on truBeta forecasts utilizing data as of five business days prior to the Effective Date of the applicable rebalance month. Each rebalance of the Index utilizes constituent prices at the close of trading five business days prior to the Effective Date for weighting purposes. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The 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 generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Fund is non-diversified and therefore may invest a larger percentage of its assets in the securities of a single issuer or small number of issuers than diversified funds.

Invest in Pacer Salt High truBeta US Market ETF (SLT)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Pacer Salt High truBeta US Market ETF (SLT)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-24	$39.34	$39.35	$39.22	$39.22	$39.22	3,960
2022-02-23	$39.47	$39.47	$39.47	$39.47	$39.47	5
2022-02-22	$39.48	$39.48	$39.48	$39.48	$39.48	1
2022-02-18	$39.47	$39.47	$39.47	$39.47	$39.47	8
2022-02-17	$39.37	$39.49	$39.37	$39.49	$39.49	302
2022-02-16	$39.00	$39.46	$38.99	$39.43	$39.43	992
2022-02-15	$39.55	$39.55	$39.55	$39.55	$39.55	2
2022-02-14	$38.02	$38.02	$38.02	$38.02	$38.02	11
2022-02-11	$38.45	$38.45	$38.45	$38.45	$38.45	745
2022-02-10	$39.28	$40.70	$39.28	$39.58	$39.58	745
2022-02-09	$39.96	$39.96	$39.96	$39.96	$39.96	190
2022-02-08	$38.61	$38.61	$38.61	$38.61	$38.61	4
2022-02-07	$37.92	$37.92	$37.92	$37.92	$37.92	5
2022-02-04	$36.83	$37.67	$36.83	$37.67	$37.67	200
2022-02-03	$37.39	$37.39	$36.76	$36.76	$36.76	427
2022-02-02	$38.54	$38.54	$37.59	$38.18	$38.18	1,592
2022-02-01	$38.77	$38.77	$38.77	$38.77	$38.77	5
2022-01-31	$35.92	$37.78	$35.92	$37.78	$37.78	39,842
2022-01-28	$35.09	$35.91	$35.09	$35.91	$35.91	387
2022-01-27	$36.36	$36.66	$35.18	$35.18	$35.18	14,325
2022-01-26	$37.02	$37.17	$35.57	$35.79	$35.79	17,560
2022-01-25	$35.87	$36.16	$35.86	$36.16	$36.16	937
2022-01-24	$35.15	$36.70	$35.15	$36.70	$36.70	651
2022-01-21	$36.13	$36.13	$36.13	$36.13	$36.13	33
2022-01-20	$37.50	$37.50	$37.50	$37.50	$37.50	448
2022-01-19	$38.47	$38.83	$38.15	$38.15	$38.15	448
2022-01-18	$38.78	$38.78	$38.78	$38.78	$38.78	4
2022-01-14	$39.53	$40.05	$39.53	$40.05	$40.05	511
2022-01-13	$40.90	$40.90	$40.11	$40.11	$40.11	120
2022-01-12	$40.92	$41.14	$40.92	$41.14	$41.14	107
2022-01-11	$41.11	$41.19	$41.11	$41.19	$41.19	297
2022-01-10	$40.13	$40.22	$40.13	$40.22	$40.22	630
2022-01-07	$40.80	$40.80	$40.49	$40.49	$40.49	120
2022-01-06	$40.79	$40.79	$40.62	$40.62	$40.62	1,004
2022-01-05	$41.90	$41.90	$40.50	$40.50	$40.50	106
2022-01-04	$42.36	$42.36	$42.36	$42.36	$42.36	4
2022-01-03	$42.63	$42.63	$42.56	$42.56	$42.56	104
2021-12-31	$42.35	$42.35	$42.14	$42.14	$42.14	3,895
2021-12-30	$42.47	$42.47	$42.47	$42.47	$42.47	4
2021-12-29	$42.13	$42.13	$42.13	$42.13	$42.13	102
2021-12-28	$42.42	$42.42	$42.39	$42.39	$42.39	268
2021-12-27	$42.97	$42.97	$42.97	$42.97	$42.97	3
2021-12-23	$42.42	$42.69	$42.42	$42.61	$42.61	372
2021-12-22	$42.29	$42.29	$42.29	$42.29	$42.20	36
2021-12-21	$41.64	$42.00	$41.64	$42.00	$41.91	348
2021-12-20	$39.91	$40.15	$39.91	$40.15	$40.06	517
2021-12-17	$40.86	$41.10	$40.86	$41.10	$41.01	285
2021-12-16	$42.01	$42.01	$41.24	$41.24	$41.15	265
2021-12-15	$40.63	$41.63	$40.63	$41.63	$41.53	103
2021-12-14	$41.43	$41.43	$41.43	$41.43	$41.33	48
2021-12-13	$41.40	$41.46	$41.40	$41.46	$41.37	1,003
2021-12-10	$42.48	$42.70	$42.48	$42.70	$42.61	211
2021-12-09	$42.76	$42.76	$42.76	$42.76	$42.67	9
2021-12-08	$43.30	$43.30	$43.17	$43.17	$43.08	105
2021-12-07	$42.89	$42.89	$42.89	$42.89	$42.80	62
2021-12-06	$41.98	$41.98	$41.98	$41.98	$41.89	62
2021-12-03	$40.62	$40.88	$40.60	$40.88	$40.79	2,906
2021-12-02	$41.35	$41.35	$41.35	$41.35	$41.26	6
2021-12-01	$41.71	$41.71	$40.17	$40.17	$40.08	118
2021-11-30	$41.09	$41.09	$41.09	$41.09	$41.00	17
2021-11-29	$42.43	$42.43	$42.27	$42.28	$42.19	1,703
2021-11-26	$42.34	$42.34	$41.99	$41.99	$41.89	226
2021-11-24	$44.05	$44.05	$44.05	$44.05	$43.96	194
2021-11-23	$43.78	$44.14	$43.78	$44.14	$44.05	194
2021-11-22	$43.97	$43.97	$43.79	$43.79	$43.69	128
2021-11-19	$43.90	$43.90	$43.42	$43.43	$43.33	727
2021-11-18	$44.38	$44.38	$44.05	$44.30	$44.20	3,282
2021-11-17	$44.26	$44.26	$44.26	$44.26	$44.17	4
2021-11-16	$44.81	$44.92	$44.81	$44.86	$44.76	1,002
2021-11-15	$45.00	$45.00	$45.00	$45.00	$44.90	51
2021-11-12	$44.87	$44.87	$44.87	$44.87	$44.78	20
2021-11-11	$44.99	$44.99	$44.99	$44.99	$44.89	108
2021-11-10	$44.69	$44.69	$44.69	$44.69	$44.59	3
2021-11-09	$45.47	$45.47	$45.47	$45.47	$45.37	3
2021-11-08	$45.71	$45.71	$45.71	$45.71	$45.61	3
2021-11-05	$45.64	$45.64	$45.64	$45.64	$45.53	198
2021-11-04	$44.66	$44.66	$44.66	$44.66	$44.57	33
2021-11-03	$44.91	$44.91	$44.91	$44.91	$44.81	13
2021-11-02	$44.33	$44.37	$44.33	$44.37	$44.27	106
2021-11-01	$44.59	$44.59	$44.59	$44.59	$44.49	1
2021-10-29	$43.59	$43.59	$43.59	$43.59	$43.49	2
2021-10-28	$43.55	$43.77	$43.55	$43.77	$43.67	865
2021-10-27	$43.47	$43.47	$43.02	$43.02	$42.93	193
2021-10-26	$44.50	$44.50	$44.09	$44.09	$43.99	225
2021-10-25	$44.24	$44.24	$44.24	$44.24	$44.15	12
2021-10-22	$43.74	$43.91	$43.74	$43.91	$43.81	500
2021-10-21	$44.09	$44.09	$43.81	$43.81	$43.72	100
2021-10-20	$44.08	$44.08	$44.08	$44.08	$43.98	20
2021-10-19	$43.86	$43.86	$43.86	$43.86	$43.77	1
2021-10-18	$43.38	$43.83	$43.38	$43.83	$43.73	104
2021-10-15	$43.62	$43.62	$43.62	$43.62	$43.52	210
2021-10-14	$43.29	$43.39	$43.29	$43.39	$43.30	205
2021-10-13	$42.92	$42.92	$42.89	$42.89	$42.79	1,501
2021-10-12	$43.06	$43.06	$43.06	$43.06	$42.96	2,024
2021-10-11	$43.12	$43.12	$42.87	$42.88	$42.79	2,024
2021-10-08	$43.09	$43.09	$43.09	$43.09	$43.00	2
2021-10-07	$42.91	$43.24	$42.91	$43.04	$42.95	1,312
2021-10-06	$42.63	$42.63	$42.59	$42.59	$42.50	116
2021-10-05	$42.98	$42.98	$42.84	$42.84	$42.75	105
2021-10-04	$42.56	$42.56	$42.56	$42.56	$42.46	6
2021-10-01	$42.75	$42.75	$42.75	$42.75	$42.65	7
2021-09-30	$42.01	$42.01	$41.65	$41.65	$41.56	126
2021-09-29	$42.48	$42.48	$42.48	$42.48	$42.39	17
2021-09-28	$42.90	$42.90	$42.69	$42.69	$42.60	123
2021-09-27	$43.29	$43.29	$43.29	$43.29	$43.20	24
2021-09-24	$42.58	$42.58	$42.50	$42.50	$42.41	479
2021-09-23	$41.58	$42.47	$41.58	$42.33	$42.23	1,277
2021-09-22	$41.20	$41.20	$41.20	$41.20	$41.06	158
2021-09-21	$40.49	$40.49	$40.28	$40.28	$40.14	157
2021-09-20	$40.41	$40.41	$40.41	$40.41	$40.27	4
2021-09-17	$41.33	$41.33	$41.33	$41.33	$41.19	3
2021-09-16	$41.33	$41.33	$41.33	$41.33	$41.19	3
2021-09-15	$41.14	$41.14	$41.14	$41.14	$41.01	158
2021-09-14	$40.69	$40.69	$40.69	$40.69	$40.56	124
2021-09-13	$40.82	$41.13	$40.82	$41.13	$41.00	124
2021-09-10	$40.92	$40.92	$40.92	$40.92	$40.78	26
2021-09-09	$41.35	$41.35	$41.35	$41.35	$41.21	1
2021-09-08	$40.96	$40.96	$40.96	$40.96	$40.82	150
2021-09-07	$41.63	$41.63	$41.63	$41.63	$41.49	29
2021-09-03	$41.66	$41.66	$41.66	$41.66	$41.52	4
2021-09-02	$41.67	$41.67	$41.67	$41.67	$41.53	2
2021-09-01	$41.55	$41.65	$41.40	$41.40	$41.26	2,657
2021-08-31	$41.11	$41.38	$41.11	$41.33	$41.19	518
2021-08-30	$41.59	$41.60	$41.40	$41.40	$41.26	906
2021-08-27	$41.67	$41.72	$41.67	$41.72	$41.58	103
2021-08-26	$40.75	$40.75	$40.75	$40.75	$40.61	15
2021-08-25	$41.14	$41.14	$41.14	$41.14	$41.00	15
2021-08-24	$40.47	$40.64	$40.46	$40.64	$40.50	318
2021-08-23	$39.99	$39.99	$39.99	$39.99	$39.86	4
2021-08-20	$38.97	$38.97	$38.97	$38.97	$38.84	156
2021-08-19	$38.43	$38.43	$38.43	$38.43	$38.30	3
2021-08-18	$39.54	$39.62	$39.11	$39.11	$38.98	702
2021-08-17	$39.18	$39.29	$39.18	$39.26	$39.13	227
2021-08-16	$40.00	$40.20	$40.00	$40.08	$39.95	1,038
2021-08-13	$41.00	$41.00	$40.75	$40.75	$40.61	950
2021-08-12	$40.96	$41.22	$40.86	$41.22	$41.08	1,700
2021-08-11	$40.61	$41.15	$40.57	$41.15	$41.01	855
2021-08-10	$41.08	$41.10	$40.94	$40.94	$40.81	1,007
2021-08-09	$41.01	$41.13	$41.01	$41.03	$40.89	302
2021-08-06	$41.02	$41.02	$41.02	$41.02	$40.89	7
2021-08-05	$41.16	$41.16	$41.12	$41.12	$40.98	126
2021-08-04	$40.36	$40.36	$40.36	$40.36	$40.23	19
2021-08-03	$40.69	$40.69	$40.69	$40.69	$40.56	19
2021-08-02	$40.52	$40.52	$40.52	$40.52	$40.39	13
2021-07-30	$40.64	$40.66	$40.56	$40.56	$40.42	1,502
2021-07-29	$41.20	$41.20	$41.20	$41.20	$41.06	3
2021-07-28	$40.67	$40.93	$40.67	$40.93	$40.79	6,320
2021-07-27	$40.29	$40.29	$40.29	$40.29	$40.16	50
2021-07-26	$40.80	$41.03	$40.69	$40.92	$40.78	17,241
2021-07-23	$40.55	$40.68	$40.52	$40.68	$40.54	83,082
2021-07-22	$40.42	$40.42	$40.42	$40.42	$40.28	15
2021-07-21	$40.69	$40.75	$40.69	$40.74	$40.60	1,503
2021-07-20	$39.50	$39.66	$39.50	$39.66	$39.52	8,027
2021-07-19	$37.80	$38.29	$37.63	$38.29	$38.17	1,934
2021-07-16	$38.95	$38.95	$38.87	$38.87	$38.74	956
2021-07-15	$39.68	$39.68	$39.68	$39.68	$39.54	36
2021-07-14	$40.14	$40.14	$40.14	$40.14	$40.01	5
2021-07-13	$41.02	$41.02	$40.92	$40.92	$40.78	169
2021-07-12	$41.69	$41.69	$41.69	$41.69	$41.55	3
2021-07-09	$41.50	$41.63	$41.50	$41.63	$41.49	346
2021-07-08	$40.50	$40.50	$40.50	$40.50	$40.37	2
2021-07-07	$41.32	$41.32	$41.12	$41.12	$40.99	331
2021-07-06	$41.65	$41.85	$41.65	$41.85	$41.71	407
2021-07-02	$42.62	$42.62	$42.23	$42.33	$42.19	636
2021-07-01	$42.63	$42.68	$42.32	$42.44	$42.30	728
2021-06-30	$42.43	$42.45	$42.43	$42.45	$42.31	315
2021-06-29	$42.43	$42.43	$42.43	$42.43	$42.29	0
2021-06-28	$42.48	$42.48	$42.48	$42.48	$42.34	108
2021-06-25	$42.70	$42.70	$42.70	$42.70	$42.56	76
2021-06-24	$42.50	$42.50	$42.47	$42.47	$42.33	107
2021-06-23	$41.96	$42.06	$41.96	$42.06	$41.92	663
2021-06-22	$41.61	$41.61	$41.61	$41.61	$41.47	67
2021-06-21	$41.28	$41.28	$41.28	$41.28	$41.14	2
2021-06-18	$40.75	$40.75	$40.50	$40.69	$40.56	287
2021-06-17	$41.07	$41.09	$41.07	$41.09	$40.95	404
2021-06-16	$41.08	$41.08	$41.02	$41.07	$40.93	29,756
2021-06-15	$41.08	$41.08	$41.08	$41.08	$40.94	3
2021-06-14	$41.43	$41.43	$41.43	$41.43	$41.29	6
2021-06-11	$41.47	$41.47	$41.47	$41.47	$41.33	2
2021-06-10	$41.29	$41.29	$41.21	$41.21	$41.07	267
2021-06-09	$41.58	$41.58	$41.23	$41.23	$41.10	627
2021-06-08	$41.73	$41.73	$41.73	$41.73	$41.59	2
2021-06-07	$41.50	$41.50	$41.50	$41.50	$41.37	33
2021-06-04	$41.10	$41.17	$41.10	$41.17	$41.03	891
2021-06-03	$40.84	$40.84	$40.84	$40.84	$40.70	224
2021-06-02	$41.52	$41.53	$41.52	$41.53	$41.40	224
2021-06-01	$41.55	$41.55	$41.55	$41.55	$41.41	109
2021-05-28	$41.46	$41.48	$41.29	$41.29	$41.15	437
2021-05-27	$41.43	$41.43	$41.43	$41.43	$41.29	15
2021-05-26	$40.97	$40.97	$40.97	$40.97	$40.83	38
2021-05-25	$40.62	$40.62	$40.22	$40.22	$40.08	319
2021-05-24	$40.25	$40.29	$40.25	$40.29	$40.16	152
2021-05-21	$39.60	$39.60	$39.60	$39.60	$39.47	1
2021-05-20	$39.38	$39.70	$39.38	$39.70	$39.56	202
2021-05-19	$38.62	$39.08	$38.62	$39.08	$38.95	7,946
2021-05-18	$39.96	$39.96	$39.44	$39.44	$39.30	3,647
2021-05-17	$39.53	$39.53	$39.53	$39.53	$39.40	7
2021-05-14	$39.61	$39.61	$39.61	$39.61	$39.48	7
2021-05-13	$38.37	$38.37	$38.20	$38.20	$38.08	697
2021-05-12	$39.25	$39.25	$37.88	$37.88	$37.76	560
2021-05-11	$39.56	$39.56	$39.56	$39.56	$39.43	100
2021-05-10	$40.64	$40.64	$39.65	$39.65	$39.52	498
2021-05-07	$40.58	$40.58	$40.58	$40.58	$40.45	348
2021-05-06	$39.60	$39.70	$39.60	$39.70	$39.56	208
2021-05-05	$40.37	$40.37	$40.31	$40.31	$40.18	100
2021-05-04	$39.73	$40.38	$39.73	$40.38	$40.24	224
2021-05-03	$41.08	$41.08	$41.08	$41.08	$40.94	209
2021-04-30	$41.37	$41.37	$41.37	$41.37	$41.23	7
2021-04-29	$41.95	$42.07	$41.95	$42.07	$41.93	203
2021-04-28	$42.45	$42.45	$42.45	$42.45	$42.31	14
2021-04-27	$42.67	$42.67	$42.67	$42.67	$42.53	8
2021-04-26	$42.50	$42.60	$42.50	$42.60	$42.46	385
2021-04-23	$41.76	$41.88	$41.76	$41.88	$41.74	150
2021-04-22	$41.42	$41.42	$40.92	$40.92	$40.78	727
2021-04-21	$40.02	$41.19	$40.01	$41.19	$41.05	640
2021-04-20	$40.19	$40.19	$40.19	$40.19	$40.05	135
2021-04-19	$41.15	$41.15	$41.15	$41.15	$41.01	654
2021-04-16	$42.00	$42.00	$41.99	$41.99	$41.85	404
2021-04-15	$42.16	$42.22	$42.05	$42.15	$42.01	2,148
2021-04-14	$41.84	$41.84	$41.84	$41.84	$41.70	168
2021-04-13	$42.04	$42.06	$42.04	$42.06	$41.92	168
2021-04-12	$41.62	$41.79	$41.62	$41.79	$41.65	319
2021-04-09	$42.01	$42.03	$42.01	$42.03	$41.89	657
2021-04-08	$41.92	$42.01	$41.91	$42.01	$41.87	521
2021-04-07	$41.47	$41.49	$41.47	$41.49	$41.35	577
2021-04-06	$42.02	$42.02	$41.86	$41.86	$41.72	150
2021-04-05	$41.45	$41.48	$41.45	$41.48	$41.34	157
2021-04-01	$41.13	$41.13	$41.13	$41.13	$40.99	59
2021-03-31	$40.37	$40.37	$40.37	$40.37	$40.24	77
2021-03-30	$39.23	$39.46	$39.23	$39.46	$39.33	114
2021-03-29	$38.86	$38.86	$38.86	$38.86	$38.73	18
2021-03-26	$39.62	$39.83	$39.62	$39.83	$39.70	305
2021-03-25	$37.94	$39.08	$37.94	$39.08	$38.95	1,519
2021-03-24	$39.51	$39.51	$38.56	$38.56	$38.43	202
2021-03-23	$39.95	$39.95	$39.47	$39.47	$39.34	628
2021-03-22	$40.70	$40.78	$40.70	$40.76	$40.62	584
2021-03-19	$40.72	$40.72	$40.72	$40.72	$40.54	39
2021-03-18	$41.49	$41.49	$40.50	$40.50	$40.33	1,906
2021-03-17	$41.56	$41.56	$41.47	$41.52	$41.33	1,617
2021-03-16	$41.26	$41.26	$41.15	$41.15	$40.97	6,030
2021-03-15	$41.50	$41.71	$41.50	$41.71	$41.53	2,118
2021-03-12	$41.10	$41.31	$41.10	$41.31	$41.13	1,500
2021-03-11	$41.20	$41.20	$41.20	$41.20	$41.02	53
2021-03-10	$40.28	$40.33	$40.28	$40.33	$40.16	878
2021-03-09	$39.90	$39.90	$39.90	$39.90	$39.72	55
2021-03-08	$39.84	$39.91	$39.26	$39.26	$39.09	2,635
2021-03-05	$39.50	$39.50	$39.50	$39.50	$39.33	36
2021-03-04	$38.81	$38.81	$38.81	$38.81	$38.63	208
2021-03-03	$40.40	$40.40	$39.94	$39.94	$39.77	135
2021-03-02	$40.64	$40.75	$40.50	$40.50	$40.32	1,049
2021-03-01	$40.88	$40.91	$40.86	$40.86	$40.69	11,161
2021-02-26	$39.67	$39.68	$39.67	$39.68	$39.50	599
2021-02-25	$39.35	$39.35	$39.35	$39.35	$39.18	11
2021-02-24	$40.12	$40.90	$40.12	$40.90	$40.72	1,110
2021-02-23	$39.27	$40.10	$39.27	$40.10	$39.92	1,229
2021-02-22	$40.55	$40.55	$40.09	$40.09	$39.92	2,143
2021-02-19	$40.46	$40.46	$40.46	$40.46	$40.28	36
2021-02-18	$39.65	$39.80	$39.53	$39.80	$39.62	679
2021-02-17	$40.15	$40.15	$40.15	$40.15	$39.97	3
2021-02-16	$40.76	$40.76	$40.42	$40.42	$40.25	924
2021-02-12	$39.95	$40.30	$39.95	$40.30	$40.13	5,239
2021-02-11	$39.80	$39.85	$39.80	$39.85	$39.67	107
2021-02-10	$39.72	$39.72	$39.72	$39.72	$39.54	184
2021-02-09	$39.77	$39.87	$39.73	$39.73	$39.55	1,734
2021-02-08	$39.84	$39.84	$39.84	$39.84	$39.66	86
2021-02-05	$38.91	$39.37	$38.91	$39.33	$39.16	1,482
2021-02-04	$38.77	$38.77	$38.77	$38.77	$38.60	149
2021-02-03	$38.09	$38.09	$38.09	$38.09	$37.93	36
2021-02-02	$37.72	$37.76	$37.72	$37.76	$37.59	163
2021-02-01	$36.90	$36.90	$36.90	$36.90	$36.73	45
2021-01-29	$36.72	$36.72	$36.32	$36.32	$36.16	203
2021-01-28	$36.29	$37.19	$36.29	$37.07	$36.91	493
2021-01-27	$36.64	$36.64	$36.07	$36.07	$35.91	103
2021-01-26	$37.57	$37.58	$37.39	$37.39	$37.22	3,584
2021-01-25	$37.68	$37.86	$37.68	$37.86	$37.70	400
2021-01-22	$38.32	$38.32	$38.32	$38.32	$38.15	38
2021-01-21	$38.70	$38.70	$38.55	$38.55	$38.38	1,096
2021-01-20	$38.73	$38.73	$38.66	$38.70	$38.53	769
2021-01-19	$38.12	$38.46	$38.09	$38.38	$38.21	29,592
2021-01-15	$37.74	$37.80	$37.66	$37.80	$37.64	397
2021-01-14	$38.54	$38.58	$38.38	$38.38	$38.21	2,697
2021-01-13	$38.07	$38.08	$38.04	$38.08	$37.92	831
2021-01-12	$38.03	$38.21	$38.03	$38.21	$38.04	3,483
2021-01-11	$37.39	$37.97	$37.39	$37.77	$37.60	17,107
2021-01-08	$37.85	$37.85	$37.73	$37.78	$37.61	2,628
2021-01-07	$37.63	$37.63	$37.63	$37.63	$37.46	36
2021-01-06	$36.95	$36.95	$36.81	$36.81	$36.65	149
2021-01-05	$36.19	$36.19	$36.19	$36.19	$36.03	44
2021-01-04	$35.79	$35.79	$35.61	$35.61	$35.45	131
2020-12-31	$36.22	$36.22	$36.22	$36.22	$36.06	222
2020-12-30	$36.17	$36.17	$36.17	$36.17	$36.01	36
2020-12-29	$35.77	$35.77	$35.77	$35.77	$35.61	109
2020-12-28	$36.06	$36.06	$36.06	$36.06	$35.90	8
2020-12-24	$36.21	$36.21	$36.21	$36.21	$36.05	392
2020-12-23	$36.44	$36.44	$36.29	$36.29	$36.13	392
2020-12-22	$36.12	$36.12	$36.00	$36.05	$35.89	526
2020-12-21	$35.78	$36.01	$35.49	$36.01	$35.85	1,068
2020-12-18	$36.70	$36.70	$36.70	$36.70	$35.91	124
2020-12-17	$36.57	$36.64	$36.47	$36.64	$35.85	10,013
2020-12-16	$36.10	$36.18	$36.10	$36.18	$35.40	1,100
2020-12-15	$35.86	$35.90	$35.80	$35.90	$35.13	1,880
2020-12-14	$35.37	$35.37	$35.37	$35.37	$34.61	7
2020-12-11	$35.33	$35.37	$35.33	$35.37	$34.61	100
2020-12-10	$35.39	$35.39	$35.39	$35.39	$34.63	5
2020-12-09	$35.40	$35.40	$34.84	$34.84	$34.09	461
2020-12-08	$35.10	$35.43	$35.10	$35.43	$34.67	288
2020-12-07	$35.06	$35.11	$35.00	$35.11	$34.36	4,640
2020-12-04	$35.07	$35.07	$35.07	$35.07	$34.32	42
2020-12-03	$34.39	$34.55	$34.39	$34.55	$33.81	560
2020-12-02	$34.16	$34.16	$34.16	$34.16	$33.43	13
2020-12-01	$34.31	$34.31	$34.25	$34.25	$33.52	118
2020-11-30	$34.69	$34.69	$33.80	$34.23	$33.49	3,300
2020-11-27	$34.35	$34.43	$34.33	$34.43	$33.69	2,845
2020-11-25	$34.00	$34.07	$34.00	$34.07	$33.34	3,989
2020-11-24	$33.68	$33.68	$33.68	$33.68	$32.95	12
2020-11-23	$33.39	$33.39	$33.39	$33.39	$32.67	0
2020-11-20	$32.90	$32.90	$32.90	$32.90	$32.19	8
2020-11-19	$32.83	$32.83	$32.83	$32.83	$32.13	1
2020-11-18	$32.27	$32.27	$32.27	$32.27	$31.58	10
2020-11-17	$32.37	$32.37	$32.37	$32.37	$31.68	67
2020-11-16	$32.03	$32.07	$32.03	$32.07	$31.38	175
2020-11-13	$31.86	$31.87	$31.71	$31.74	$31.06	1,330
2020-11-12	$31.66	$31.66	$31.46	$31.46	$30.79	118
2020-11-11	$31.70	$31.70	$31.70	$31.70	$31.02	421
2020-11-10	$31.53	$31.53	$30.95	$31.03	$30.37	3,637
2020-11-09	$32.71	$32.71	$31.56	$31.56	$30.88	19,999
2020-11-06	$31.96	$32.04	$31.96	$31.98	$31.29	3,014
2020-11-05	$31.40	$31.88	$31.40	$31.88	$31.19	420
2020-11-04	$30.42	$31.03	$30.42	$31.03	$30.36	600
2020-11-03	$30.16	$30.16	$30.16	$30.16	$29.51	11
2020-11-02	$29.36	$29.36	$29.36	$29.36	$28.72	61
2020-10-30	$29.02	$29.02	$29.02	$29.02	$28.40	11
2020-10-29	$30.03	$30.03	$30.03	$30.03	$29.38	1
2020-10-28	$29.69	$29.69	$29.69	$29.69	$29.06	10
2020-10-27	$30.60	$30.60	$30.45	$30.45	$29.79	316
2020-10-26	$30.45	$30.45	$30.45	$30.45	$29.80	108
2020-10-23	$30.89	$31.23	$30.89	$31.23	$30.56	997
2020-10-22	$30.89	$30.89	$30.89	$30.89	$30.22	23
2020-10-21	$30.81	$30.81	$30.81	$30.81	$30.15	31
2020-10-20	$31.34	$31.34	$31.07	$31.07	$30.40	1,006
2020-10-19	$31.05	$31.05	$31.05	$31.05	$30.38	18
2020-10-16	$31.50	$31.50	$31.32	$31.32	$30.65	200
2020-10-15	$31.40	$31.40	$31.40	$31.40	$30.73	24
2020-10-14	$31.39	$31.39	$31.39	$31.39	$30.71	1
2020-10-13	$31.49	$31.57	$31.49	$31.57	$30.89	301
2020-10-12	$31.12	$31.38	$31.12	$31.33	$30.65	411
2020-10-09	$30.93	$30.93	$30.93	$30.93	$30.26	35
2020-10-08	$30.45	$30.62	$30.45	$30.62	$29.96	704
2020-10-07	$30.33	$30.33	$30.33	$30.33	$29.68	1
2020-10-06	$30.13	$30.13	$29.72	$29.72	$29.08	286
2020-10-05	$29.97	$29.97	$29.97	$29.97	$29.32	8
2020-10-02	$29.37	$29.37	$29.37	$29.37	$28.74	658
2020-10-01	$29.08	$29.58	$29.08	$29.58	$28.94	658
2020-09-30	$28.96	$28.96	$28.96	$28.96	$28.34	20
2020-09-29	$28.80	$28.80	$28.80	$28.80	$28.18	16
2020-09-28	$28.70	$28.86	$28.70	$28.84	$28.22	357
2020-09-25	$28.25	$28.25	$28.25	$28.25	$27.65	9
2020-09-24	$27.66	$27.66	$27.64	$27.64	$27.05	3,681
2020-09-23	$27.75	$27.75	$27.75	$27.75	$27.15	4
2020-09-22	$27.91	$28.40	$27.90	$28.40	$27.79	1,165
2020-09-21	$27.64	$27.84	$27.64	$27.84	$27.24	277
2020-09-18	$27.91	$27.91	$27.91	$27.91	$27.31	1
2020-09-17	$28.32	$28.32	$28.32	$28.32	$27.71	1
2020-09-16	$28.57	$28.57	$28.54	$28.54	$27.93	184
2020-09-15	$28.14	$28.31	$28.02	$28.02	$27.42	8,424
2020-09-14	$28.01	$28.26	$28.01	$28.26	$27.66	100
2020-09-11	$27.42	$27.46	$27.42	$27.46	$26.87	100
2020-09-10	$27.95	$27.95	$27.43	$27.43	$26.84	1,228
2020-09-09	$27.58	$27.90	$27.58	$27.84	$27.24	365
2020-09-08	$27.86	$27.86	$27.71	$27.71	$27.12	143
2020-09-04	$28.14	$28.44	$28.14	$28.44	$27.82	100
2020-09-03	$28.74	$28.74	$28.10	$28.18	$27.58	458
2020-09-02	$28.44	$28.75	$28.44	$28.75	$28.14	102
2020-09-01	$28.38	$28.38	$28.26	$28.26	$27.66	205
2020-08-31	$28.21	$28.22	$28.18	$28.18	$27.58	201
2020-08-28	$28.70	$28.70	$28.70	$28.70	$28.08	7
2020-08-27	$27.94	$28.09	$27.92	$28.05	$27.45	14,015
2020-08-26	$27.61	$27.61	$27.53	$27.53	$26.94	200
2020-08-25	$27.97	$27.97	$27.61	$27.87	$27.27	1,405
2020-08-24	$27.77	$27.86	$27.77	$27.86	$27.26	396
2020-08-21	$26.92	$26.92	$26.92	$26.92	$26.34	1
2020-08-20	$27.09	$27.09	$27.09	$27.09	$26.51	1
2020-08-19	$27.59	$27.59	$27.36	$27.36	$26.77	507
2020-08-18	$27.45	$27.47	$27.40	$27.40	$26.81	412
2020-08-17	$27.96	$27.96	$27.81	$27.84	$27.24	401
2020-08-14	$27.98	$28.02	$27.98	$28.02	$27.42	450
2020-08-13	$27.90	$27.91	$27.82	$27.87	$27.27	6,051
2020-08-12	$28.65	$28.65	$27.95	$28.18	$27.57	1,358
2020-08-11	$28.61	$28.78	$28.28	$28.28	$27.67	908
2020-08-10	$28.07	$28.14	$28.07	$28.14	$27.53	3,661
2020-08-07	$27.30	$27.30	$27.30	$27.30	$26.71	1,104
2020-08-06	$26.96	$26.96	$26.95	$26.95	$26.37	1,104
2020-08-05	$26.94	$26.94	$26.94	$26.94	$26.36	1
2020-08-04	$26.26	$26.29	$26.26	$26.29	$25.73	1,201
2020-08-03	$26.13	$26.21	$26.09	$26.09	$25.53	1,206
2020-07-31	$25.84	$25.91	$25.84	$25.90	$25.34	1,650
2020-07-30	$26.02	$26.15	$26.02	$26.15	$25.59	260
2020-07-29	$26.01	$26.45	$26.01	$26.45	$25.88	1,521
2020-07-28	$25.91	$25.91	$25.91	$25.91	$25.36	1,543
2020-07-27	$26.40	$26.40	$26.03	$26.16	$25.60	1,543
2020-07-24	$26.38	$26.38	$26.19	$26.20	$25.64	12,100
2020-07-23	$26.38	$26.72	$26.37	$26.59	$26.02	1,360
2020-07-22	$26.54	$26.54	$26.54	$26.54	$25.97	13
2020-07-21	$26.45	$26.45	$26.45	$26.45	$25.88	43
2020-07-20	$25.86	$25.86	$25.86	$25.86	$25.30	168
2020-07-17	$26.15	$26.15	$26.15	$26.15	$25.59	14
2020-07-16	$26.19	$26.61	$26.10	$26.41	$25.84	1,820
2020-07-15	$26.15	$26.68	$26.15	$26.68	$26.11	900
2020-07-14	$25.32	$25.32	$25.32	$25.32	$24.77	1
2020-07-13	$25.25	$25.41	$25.07	$25.07	$24.53	1,700
2020-07-10	$24.91	$25.27	$24.86	$25.27	$24.73	10,100
2020-07-09	$24.58	$24.58	$24.46	$24.46	$23.94	300
2020-07-08	$25.32	$25.32	$25.32	$25.32	$24.78	194
2020-07-07	$25.19	$25.19	$25.00	$25.00	$24.46	500
2020-07-06	$25.81	$25.81	$25.81	$25.81	$25.26	55
2020-07-02	$25.33	$25.33	$25.33	$25.33	$24.79	253
2020-07-01	$25.41	$25.41	$25.23	$25.23	$24.69	96,900
2020-06-30	$25.79	$25.79	$25.79	$25.79	$25.24	59
2020-06-29	$25.31	$25.44	$25.31	$25.44	$24.89	12,540
2020-06-26	$24.61	$24.61	$24.61	$24.61	$24.08	206
2020-06-25	$25.18	$25.55	$25.18	$25.55	$25.00	1,900
2020-06-24	$25.79	$25.79	$24.83	$25.11	$24.57	500
2020-06-23	$26.85	$26.85	$26.62	$26.65	$26.08	1,700
2020-06-22	$26.36	$26.36	$26.36	$26.36	$25.79	16
2020-06-19	$26.95	$26.95	$26.44	$26.44	$25.87	227
2020-06-18	$26.25	$27.00	$26.25	$26.68	$26.11	351
2020-06-17	$26.83	$26.91	$26.63	$26.63	$26.06	1,800
2020-06-16	$26.85	$27.74	$26.85	$27.10	$26.52	2,707
2020-06-15	$26.32	$26.70	$26.19	$26.51	$25.94	2,500
2020-06-12	$26.26	$26.36	$25.71	$26.12	$25.56	7,800
2020-06-11	$25.84	$26.31	$25.05	$25.05	$24.51	3,600
2020-06-10	$27.93	$28.25	$27.69	$27.69	$27.09	128,600
2020-06-09	$29.52	$29.52	$28.59	$28.76	$28.14	95,841
2020-06-08	$29.19	$29.83	$29.08	$29.83	$29.19	82,600
2020-06-05	$28.69	$28.89	$28.31	$28.31	$27.70	1,100
2020-06-04	$26.81	$26.81	$26.79	$26.79	$26.21	3,100
2020-06-03	$25.75	$26.25	$25.75	$26.24	$25.68	1,173
2020-06-02	$25.23	$25.26	$25.23	$25.25	$24.71	500
2020-06-01	$24.70	$24.70	$24.64	$24.64	$24.11	1,000
2020-05-29	$24.13	$24.21	$24.13	$24.21	$23.69	1,300
2020-05-28	$24.40	$24.40	$24.40	$24.40	$23.88	195
2020-05-27	$25.06	$25.06	$25.06	$25.06	$24.52	1,100
2020-05-26	$24.17	$24.45	$24.17	$24.29	$23.77	1,000
2020-05-22	$23.44	$23.44	$23.24	$23.24	$22.74	273
2020-05-21	$23.56	$23.56	$23.10	$23.39	$22.89	1,881
2020-05-20	$23.08	$23.45	$23.08	$23.45	$22.95	705
2020-05-19	$23.23	$23.23	$22.76	$22.78	$22.29	5,934
2020-05-18	$22.23	$23.23	$22.23	$23.23	$22.73	259
2020-05-15	$21.60	$21.60	$21.53	$21.53	$21.07	200
2020-05-14	$21.62	$21.62	$21.62	$21.62	$21.16	177
2020-05-13	$21.18	$21.18	$21.18	$21.18	$20.73	117
2020-05-12	$23.15	$23.15	$22.22	$22.22	$21.74	878
2020-05-11	$22.89	$22.89	$22.89	$22.89	$22.40	370
2020-05-08	$23.35	$23.35	$23.35	$23.35	$22.85	261
2020-05-07	$22.36	$22.36	$22.36	$22.36	$21.88	70
2020-05-06	$22.12	$22.12	$21.74	$21.74	$21.27	10,582
2020-05-05	$21.96	$21.96	$21.96	$21.96	$21.49	458
2020-05-04	$21.66	$21.66	$21.66	$21.66	$21.19	110
2020-05-01	$23.18	$23.18	$23.18	$23.18	$22.69	144
2020-04-30	$23.86	$23.86	$23.07	$23.18	$22.69	13,771
2020-04-29	$23.00	$23.86	$23.00	$23.86	$23.35	3,180
2020-04-28	$22.52	$22.52	$22.12	$22.20	$21.72	8,985
2020-04-27	$21.71	$21.89	$21.71	$21.76	$21.30	2,400
2020-04-24	$20.59	$20.59	$20.59	$20.59	$20.14	89
2020-04-23	$20.18	$20.18	$20.18	$20.18	$19.75	71
2020-04-22	$20.08	$20.18	$20.07	$20.18	$19.75	2,083
2020-04-21	$19.60	$19.80	$19.60	$19.73	$19.31	3,020
2020-04-20	$20.30	$20.37	$20.30	$20.37	$19.93	2,200
2020-04-17	$20.21	$20.69	$20.21	$20.69	$20.25	426
2020-04-16	$19.72	$19.72	$19.38	$19.55	$19.13	26,300
2020-04-15	$20.07	$20.10	$19.95	$19.95	$19.52	1,400
2020-04-14	$21.21	$21.30	$20.84	$20.94	$20.49	920
2020-04-13	$20.62	$20.62	$20.42	$20.56	$20.12	2,600
2020-04-09	$21.16	$21.66	$20.70	$20.90	$20.45	9,592
2020-04-08	$19.86	$20.20	$19.82	$20.20	$19.77	3,100
2020-04-07	$19.35	$20.10	$19.19	$19.19	$18.78	8,803
2020-04-06	$18.44	$18.72	$18.44	$18.72	$18.31	3,000
2020-04-03	$16.97	$17.00	$16.61	$16.89	$16.53	4,500
2020-04-02	$17.22	$17.22	$17.22	$17.22	$16.85	328
2020-04-01	$17.30	$17.30	$17.07	$17.07	$16.70	17,500
2020-03-31	$18.62	$18.62	$18.46	$18.46	$18.07	800
2020-03-30	$18.53	$18.66	$18.30	$18.66	$18.26	482
2020-03-27	$18.80	$19.00	$18.64	$18.64	$18.24	2,846
2020-03-26	$19.41	$20.52	$19.41	$19.92	$19.49	5,100
2020-03-25	$18.76	$19.86	$18.76	$19.05	$18.64	2,900
2020-03-24	$17.33	$17.98	$17.33	$17.97	$17.59	600
2020-03-23	$15.60	$15.60	$15.60	$15.60	$15.26	104
2020-03-20	$16.72	$16.72	$15.82	$15.82	$15.48	1,553
2020-03-19	$16.36	$16.43	$16.19	$16.25	$15.90	12,300
2020-03-18	$15.06	$15.40	$14.93	$15.38	$15.05	2,400
2020-03-17	$16.09	$17.24	$16.09	$17.24	$16.87	1,172
2020-03-16	$17.11	$17.11	$16.32	$16.32	$15.97	400
2020-03-13	$18.75	$18.75	$18.75	$18.75	$18.34	128
2020-03-12	$18.12	$18.12	$17.29	$17.29	$16.92	3,800
2020-03-11	$20.12	$20.12	$19.65	$19.67	$19.25	900
2020-03-10	$20.57	$21.13	$20.57	$21.13	$20.68	3,900
2020-03-09	$19.93	$19.93	$19.93	$19.93	$19.50	1,786
2020-03-06	$23.09	$23.09	$22.71	$22.71	$22.22	900
2020-03-05	$23.61	$23.63	$23.49	$23.49	$22.99	700
2020-03-04	$24.28	$24.55	$24.28	$24.55	$24.02	1,000
2020-03-03	$23.85	$23.85	$23.85	$23.85	$23.34	111
2020-03-02	$24.34	$24.74	$24.04	$24.74	$24.21	1,256
2020-02-28	$22.98	$23.98	$22.98	$23.98	$23.46	12,027
2020-02-27	$24.28	$24.85	$24.03	$24.11	$23.59	25,308
2020-02-26	$25.02	$25.02	$24.98	$24.98	$24.44	1,200
2020-02-25	$25.99	$25.99	$25.28	$25.32	$24.78	16,100
2020-02-24	$26.60	$26.60	$26.38	$26.44	$25.87	1,100
2020-02-21	$27.67	$27.67	$27.59	$27.64	$27.05	300
2020-02-20	$28.27	$28.35	$28.18	$28.18	$27.57	300
2020-02-19	$28.01	$28.12	$28.01	$28.09	$27.48	900
2020-02-18	$27.78	$27.79	$27.78	$27.79	$27.19	200
2020-02-14	$28.04	$28.04	$27.91	$27.96	$27.36	300
2020-02-13	$28.04	$28.17	$28.04	$28.09	$27.49	8,700
2020-02-12	$28.22	$28.23	$28.22	$28.23	$27.62	100
2020-02-11	$28.06	$28.06	$27.88	$27.88	$27.28	500
2020-02-10	$27.50	$27.55	$27.47	$27.55	$26.96	900
2020-02-07	$27.56	$27.56	$27.46	$27.46	$26.87	3,300
2020-02-06	$27.94	$27.94	$27.88	$27.88	$27.28	4,200
2020-02-05	$27.79	$27.94	$27.79	$27.94	$27.34	852
2020-02-04	$27.46	$27.47	$27.45	$27.45	$26.86	900
2020-02-03	$26.91	$26.91	$26.74	$26.74	$26.16	1,000
2020-01-31	$26.72	$26.72	$26.48	$26.53	$25.96	1,800
2020-01-30	$27.22	$27.22	$26.75	$27.22	$26.64	467
2020-01-29	$27.34	$27.34	$27.22	$27.22	$26.64	3,200
2020-01-28	$27.48	$27.50	$27.47	$27.47	$26.88	700
2020-01-27	$27.06	$27.06	$27.06	$27.06	$26.48	26
2020-01-24	$28.31	$28.31	$27.80	$27.91	$27.31	5,400
2020-01-23	$28.20	$28.40	$28.19	$28.40	$27.79	2,028
2020-01-22	$28.47	$28.47	$28.25	$28.25	$27.64	200
2020-01-21	$28.32	$28.33	$28.21	$28.25	$27.64	3,873
2020-01-17	$28.64	$28.64	$28.56	$28.56	$27.94	200
2020-01-16	$28.44	$28.55	$28.44	$28.54	$27.92	709
2020-01-15	$28.33	$28.33	$28.21	$28.21	$27.60	1,200
2020-01-14	$28.35	$28.56	$28.30	$28.39	$27.78	2,884
2020-01-13	$28.26	$28.31	$28.25	$28.31	$27.70	7,400
2020-01-10	$28.23	$28.23	$28.00	$28.00	$27.40	1,228
2020-01-09	$28.15	$28.22	$28.14	$28.22	$27.61	1,429
2020-01-08	$28.25	$28.29	$28.10	$28.17	$27.56	3,883
2020-01-07	$27.90	$28.15	$27.90	$28.13	$27.52	6,883
2020-01-06	$27.84	$28.00	$27.84	$28.00	$27.39	14,542
2020-01-03	$28.10	$28.12	$27.98	$27.99	$27.39	2,200
2020-01-02	$28.22	$28.41	$28.22	$28.41	$27.80	2,200
2019-12-31	$28.08	$28.09	$28.08	$28.09	$27.49	2,900
2019-12-30	$28.03	$28.03	$27.95	$27.96	$27.36	4,100
2019-12-27	$28.77	$28.77	$28.17	$28.20	$27.59	7,360
2019-12-26	$28.35	$28.35	$28.30	$28.30	$27.70	200
2019-12-24	$28.18	$28.20	$28.18	$28.20	$27.60	400
2019-12-23	$28.15	$28.28	$28.10	$28.22	$27.61	35,600
2019-12-20	$28.27	$28.34	$28.27	$28.34	$27.44	500
2019-12-19	$28.24	$28.24	$28.24	$28.24	$27.35	352
2019-12-18	$28.17	$28.17	$28.17	$28.17	$27.28	4,400
2019-12-17	$28.01	$28.06	$28.01	$28.06	$27.17	700
2019-12-16	$28.07	$28.07	$27.94	$27.94	$27.06	500
2019-12-13	$27.70	$27.70	$27.70	$27.70	$26.82	102
2019-12-12	$27.66	$27.86	$27.64	$27.86	$26.98	1,400
2019-12-11	$27.44	$27.44	$27.16	$27.22	$26.36	258
2019-12-10	$27.07	$27.07	$26.92	$27.04	$26.18	1,006
2019-12-09	$27.07	$27.07	$27.07	$27.07	$26.21	12
2019-12-06	$27.10	$27.10	$27.10	$27.10	$26.24	92
2019-12-05	$26.67	$26.70	$26.67	$26.70	$25.86	500
2019-12-04	$26.64	$26.64	$26.64	$26.64	$25.79	56
2019-12-03	$26.41	$26.41	$26.41	$26.41	$25.57	37
2019-12-02	$26.87	$26.87	$26.80	$26.80	$25.95	100
2019-11-29	$27.10	$27.10	$27.10	$27.10	$26.24	18
2019-11-27	$27.29	$27.29	$27.29	$27.29	$26.42	10
2019-11-26	$27.15	$27.15	$27.15	$27.15	$26.29	32
2019-11-25	$27.18	$27.18	$27.18	$27.18	$26.32	74
2019-11-22	$26.70	$26.75	$26.70	$26.75	$25.90	200
2019-11-21	$26.63	$26.63	$26.63	$26.63	$25.79	38
2019-11-20	$26.54	$26.71	$26.54	$26.71	$25.87	300
2019-11-19	$26.84	$26.94	$26.84	$26.94	$26.09	500
2019-11-18	$27.03	$27.03	$27.03	$27.03	$26.18	11
2019-11-15	$27.04	$27.08	$27.04	$27.08	$26.23	400
2019-11-14	$26.83	$26.85	$26.81	$26.85	$26.00	941
2019-11-13	$26.84	$26.84	$26.82	$26.82	$25.97	2,000
2019-11-12	$27.18	$27.18	$26.99	$26.99	$26.14	5,285
2019-11-11	$26.92	$26.99	$26.92	$26.99	$26.14	1,200
2019-11-08	$26.76	$27.02	$26.76	$27.02	$26.17	443
2019-11-07	$27.05	$27.09	$26.94	$26.94	$26.08	1,400
2019-11-06	$26.87	$26.87	$26.64	$26.69	$25.84	2,300
2019-11-05	$26.93	$26.93	$26.90	$26.90	$26.05	1,500
2019-11-04	$26.62	$26.77	$26.60	$26.77	$25.92	700
2019-11-01	$26.18	$26.36	$26.18	$26.36	$25.53	1,500
2019-10-31	$25.73	$25.80	$25.70	$25.80	$24.99	2,300
2019-10-30	$25.92	$26.10	$25.92	$26.10	$25.28	3,100
2019-10-29	$26.25	$26.25	$26.11	$26.11	$25.28	200
2019-10-28	$26.28	$26.32	$26.27	$26.27	$25.43	6,200
2019-10-25	$25.81	$26.00	$25.81	$26.00	$25.18	300
2019-10-24	$25.51	$25.72	$25.51	$25.72	$24.91	2,400
2019-10-23	$25.42	$25.51	$25.42	$25.51	$24.70	1,076
2019-10-22	$25.56	$25.56	$25.56	$25.56	$24.75	19
2019-10-21	$25.59	$25.59	$25.57	$25.57	$24.76	800
2019-10-18	$25.28	$25.34	$25.28	$25.28	$24.48	14,300
2019-10-17	$25.34	$25.37	$25.34	$25.37	$24.56	400
2019-10-16	$25.44	$25.44	$25.28	$25.28	$24.48	600
2019-10-15	$25.52	$25.52	$25.52	$25.52	$24.71	16
2019-10-14	$25.20	$25.20	$25.20	$25.20	$24.40	20
2019-10-11	$25.37	$25.45	$25.26	$25.26	$24.46	2,000
2019-10-10	$24.66	$24.66	$24.56	$24.56	$23.78	400
2019-10-09	$24.16	$24.35	$24.16	$24.27	$23.51	2,100
2019-10-08	$24.16	$24.16	$23.93	$23.93	$23.17	500
2019-10-07	$24.65	$24.65	$24.54	$24.54	$23.77	182
2019-10-04	$24.63	$24.63	$24.63	$24.63	$23.85	18
2019-10-03	$23.88	$24.29	$23.88	$24.29	$23.52	1,552
2019-10-02	$24.33	$24.33	$24.08	$24.08	$23.32	300
2019-10-01	$24.68	$24.68	$24.68	$24.68	$23.90	2,586
2019-09-30	$25.14	$25.14	$25.14	$25.14	$24.34	323
2019-09-27	$25.23	$25.23	$24.95	$24.95	$24.16	327
2019-09-26	$25.11	$25.11	$25.11	$25.11	$24.32	78
2019-09-25	$25.23	$25.23	$25.23	$25.23	$24.44	805
2019-09-24	$25.23	$25.23	$24.85	$24.91	$24.12	2,800
2019-09-23	$25.16	$25.37	$25.16	$25.37	$24.57	316
2019-09-20	$25.38	$25.38	$25.22	$25.29	$24.49	1,347
2019-09-19	$25.52	$25.52	$25.43	$25.43	$24.63	4,033
2019-09-18	$25.41	$25.51	$25.41	$25.51	$24.70	700
2019-09-17	$25.64	$25.64	$25.64	$25.64	$24.82	52
2019-09-16	$25.69	$25.69	$25.69	$25.69	$24.88	215
2019-09-13	$25.71	$25.72	$25.60	$25.60	$24.79	1,100
2019-09-12	$25.57	$25.57	$25.57	$25.57	$24.76	86
2019-09-11	$25.45	$25.51	$25.43	$25.51	$24.70	3,602
2019-09-10	$25.23	$25.23	$25.23	$25.23	$24.43	43
2019-09-09	$25.05	$25.06	$24.95	$25.06	$24.27	1,100
2019-09-06	$24.91	$24.91	$24.91	$24.91	$24.12	450
2019-09-05	$25.01	$25.01	$24.99	$24.99	$24.20	300
2019-09-04	$24.47	$24.47	$24.45	$24.47	$23.70	12,100
2019-09-03	$24.17	$24.17	$23.99	$23.99	$23.23	600
2019-08-30	$24.34	$24.42	$24.34	$24.42	$23.65	818
2019-08-29	$24.38	$24.40	$24.38	$24.40	$23.62	266
2019-08-28	$24.04	$24.04	$24.01	$24.01	$23.25	297
2019-08-27	$24.15	$24.15	$23.85	$23.90	$23.14	3,857
2019-08-26	$24.00	$24.00	$24.00	$24.00	$23.24	200
2019-08-23	$23.78	$23.78	$23.78	$23.78	$23.03	12
2019-08-22	$24.62	$24.62	$24.62	$24.62	$23.84	48
2019-08-21	$24.59	$24.59	$24.59	$24.59	$23.81	89
2019-08-20	$24.35	$24.35	$24.35	$24.35	$23.58	12
2019-08-19	$24.50	$24.58	$24.48	$24.50	$23.72	14,432
2019-08-16	$24.01	$24.28	$24.01	$24.26	$23.50	1,321
2019-08-15	$24.79	$24.79	$23.77	$23.77	$23.01	901
2019-08-14	$24.14	$24.14	$23.87	$23.87	$23.11	1,138
2019-08-13	$24.29	$24.96	$24.29	$24.74	$23.96	9,164
2019-08-12	$24.46	$24.46	$24.30	$24.32	$23.55	9,610
2019-08-09	$24.96	$24.96	$24.76	$24.76	$23.97	1,649
2019-08-08	$24.79	$25.06	$24.76	$25.06	$24.27	1,797
2019-08-07	$24.05	$24.47	$24.05	$24.45	$23.67	2,781
2019-08-06	$24.54	$24.54	$24.28	$24.47	$23.70	909
2019-08-05	$24.36	$24.37	$24.09	$24.26	$23.50	5,938
2019-08-02	$25.51	$25.51	$25.18	$25.25	$24.45	485
2019-08-01	$26.52	$26.52	$25.66	$25.73	$24.92	2,262
2019-07-31	$26.50	$26.55	$26.26	$26.26	$25.43	295
2019-07-30	$26.59	$26.59	$26.59	$26.59	$25.75	6
2019-07-29	$26.59	$26.59	$26.59	$26.59	$25.74	55
2019-07-26	$26.84	$26.91	$26.84	$26.91	$26.06	506
2019-07-25	$26.68	$26.69	$26.66	$26.66	$25.82	2,241
2019-07-24	$26.90	$26.90	$26.90	$26.90	$26.05	38
2019-07-23	$26.48	$26.48	$26.48	$26.48	$25.64	256
2019-07-22	$26.23	$26.23	$26.23	$26.23	$25.40	322
2019-07-19	$26.29	$26.29	$26.09	$26.09	$25.27	2,413
2019-07-18	$26.19	$26.19	$26.09	$26.16	$25.33	1,189
2019-07-17	$26.09	$26.09	$26.09	$26.09	$25.26	1,227
2019-07-16	$26.36	$26.36	$26.28	$26.30	$25.47	3,542
2019-07-15	$26.32	$26.36	$26.30	$26.36	$25.53	31,055
2019-07-12	$26.23	$26.36	$26.23	$26.36	$25.53	301
2019-07-11	$26.00	$26.10	$26.00	$26.10	$25.27	1,306
2019-07-10	$26.04	$26.04	$26.04	$26.04	$25.22	34
2019-07-09	$26.03	$26.03	$26.03	$26.03	$25.20	639
2019-07-08	$25.96	$25.96	$25.85	$25.85	$25.03	641
2019-07-05	$25.85	$26.00	$25.84	$26.00	$25.18	464
2019-07-03	$25.99	$25.99	$25.99	$25.99	$25.17	0
2019-07-02	$25.75	$25.78	$25.75	$25.78	$24.96	1,238
2019-07-01	$25.80	$25.91	$25.80	$25.91	$25.09	1,660
2019-06-28	$25.43	$25.53	$25.43	$25.53	$24.72	3,090
2019-06-27	$25.33	$25.33	$25.33	$25.33	$24.53	19
2019-06-26	$25.02	$25.02	$25.02	$25.02	$24.22	58
2019-06-25	$24.76	$24.76	$24.76	$24.76	$23.97	17
2019-06-24	$25.16	$25.16	$25.07	$25.07	$24.28	1,268
2019-06-21	$25.27	$25.27	$25.27	$25.27	$24.47	11
2019-06-20	$25.29	$25.34	$25.25	$25.34	$24.54	1,476
2019-06-19	$24.89	$24.92	$24.89	$24.92	$24.13	544
2019-06-18	$25.00	$25.00	$24.90	$24.91	$24.12	13,859
2019-06-17	$24.39	$24.39	$24.33	$24.33	$23.56	12,278
2019-06-14	$24.25	$24.30	$24.25	$24.30	$23.53	7,993
2019-06-13	$24.58	$24.60	$24.50	$24.60	$23.82	3,119
2019-06-12	$24.61	$24.61	$24.28	$24.28	$23.51	1,328
2019-06-11	$24.68	$24.68	$24.67	$24.68	$23.90	9,109
2019-06-10	$24.67	$24.68	$24.67	$24.68	$23.90	17,701
2019-06-07	$24.33	$24.79	$24.33	$24.38	$23.61	6,426
2019-06-06	$24.01	$24.17	$24.01	$24.17	$23.40	1,347
2019-06-05	$23.96	$23.97	$23.96	$23.97	$23.21	602
2019-06-04	$24.00	$24.00	$24.00	$24.00	$23.24	32
2019-06-03	$23.28	$23.65	$23.11	$23.65	$22.90	8,510
2019-05-31	$23.41	$23.41	$23.26	$23.26	$22.52	4,101
2019-05-30	$23.78	$23.78	$23.67	$23.67	$22.92	450
2019-05-29	$23.70	$23.77	$23.49	$23.76	$23.01	2,304
2019-05-28	$24.04	$24.08	$23.85	$23.85	$23.10	3,523
2019-05-24	$24.04	$24.04	$24.02	$24.02	$23.26	4,603
2019-05-23	$24.20	$24.33	$23.88	$23.96	$23.20	1,975
2019-05-22	$24.86	$24.87	$24.69	$24.71	$23.93	3,362
2019-05-21	$25.06	$25.13	$25.06	$25.10	$24.30	2,562
2019-05-20	$24.67	$24.72	$24.67	$24.70	$23.91	915
2019-05-17	$25.22	$25.25	$25.00	$25.00	$24.21	1,365
2019-05-16	$25.44	$25.55	$25.39	$25.39	$24.59	903
2019-05-15	$24.85	$25.17	$24.85	$25.17	$24.37	212
2019-05-14	$24.90	$25.20	$24.90	$25.05	$24.25	8,986
2019-05-13	$24.76	$24.81	$24.50	$24.54	$23.77	1,381
2019-05-10	$25.06	$25.51	$25.06	$25.51	$24.70	3,524
2019-05-09	$25.32	$25.48	$25.08	$25.46	$24.66	5,594
2019-05-08	$25.63	$25.63	$25.63	$25.63	$24.81	4
2019-05-07	$25.58	$25.67	$25.50	$25.67	$24.85	13,829
2019-05-06	$25.77	$26.12	$25.77	$26.12	$25.29	1,857
2019-05-03	$26.28	$26.34	$26.28	$26.34	$25.50	1,610
2019-05-02	$26.01	$26.01	$25.82	$25.94	$25.12	1,762
2019-05-01	$26.73	$26.73	$26.22	$26.22	$25.39	1,388
2019-04-30	$26.60	$26.63	$26.59	$26.61	$25.77	14,486
2019-04-29	$26.73	$26.83	$26.73	$26.78	$25.93	2,031
2019-04-26	$26.45	$26.62	$26.45	$26.62	$25.78	814
2019-04-25	$26.77	$26.83	$26.65	$26.70	$25.86	1,039
2019-04-24	$26.89	$26.89	$26.80	$26.82	$25.97	2,687
2019-04-23	$26.73	$26.97	$26.73	$26.94	$26.09	805
2019-04-22	$26.65	$26.80	$26.65	$26.80	$25.95	3,258
2019-04-18	$26.42	$26.65	$26.42	$26.61	$25.77	1,762
2019-04-17	$26.78	$26.78	$26.64	$26.64	$25.80	974
2019-04-16	$26.58	$26.76	$26.58	$26.70	$25.86	8,785
2019-04-15	$26.68	$26.68	$26.52	$26.52	$25.68	1,440
2019-04-12	$26.65	$26.74	$26.61	$26.68	$25.84	6,268
2019-04-11	$26.34	$26.35	$26.27	$26.27	$25.44	326
2019-04-10	$26.11	$26.29	$26.08	$26.21	$25.38	6,809
2019-04-09	$25.97	$26.11	$25.95	$25.95	$25.13	1,237
2019-04-08	$26.13	$26.26	$26.13	$26.26	$25.43	10,612
2019-04-05	$26.14	$26.19	$26.13	$26.18	$25.35	9,665
2019-04-04	$25.83	$25.90	$25.75	$25.90	$25.08	1,859
2019-04-03	$26.24	$26.25	$25.83	$25.85	$25.04	11,055
2019-04-02	$25.77	$25.79	$25.69	$25.72	$24.91	788
2019-04-01	$25.61	$25.76	$25.61	$25.76	$24.95	665
2019-03-29	$25.17	$25.17	$25.06	$25.13	$24.33	17,759
2019-03-28	$24.95	$24.95	$24.85	$24.95	$24.16	2,913
2019-03-27	$24.62	$24.81	$24.62	$24.81	$24.02	7,448
2019-03-26	$24.88	$25.01	$24.87	$25.01	$24.21	2,946
2019-03-25	$24.88	$24.88	$24.56	$24.73	$23.95	3,551
2019-03-22	$24.86	$24.86	$24.86	$24.86	$24.07	133
2019-03-21	$25.39	$25.78	$25.39	$25.78	$24.96	10,610
2019-03-20	$25.28	$25.59	$25.19	$25.38	$24.58	2,117
2019-03-19	$25.66	$25.66	$25.30	$25.36	$24.56	4,453
2019-03-18	$25.58	$26.30	$25.30	$25.43	$24.62	7,706
2019-03-15	$25.20	$25.24	$25.18	$25.18	$24.38	863
2019-03-14	$25.11	$25.12	$25.09	$25.12	$24.32	808
2019-03-13	$24.98	$25.16	$24.98	$25.10	$24.30	11,431
2019-03-12	$24.79	$24.87	$24.79	$24.84	$24.06	598
2019-03-11	$24.50	$24.71	$24.50	$24.67	$23.89	8,489
2019-03-08	$23.93	$24.17	$23.93	$24.17	$23.40	618
2019-03-07	$24.54	$24.57	$24.31	$24.36	$23.59	10,630
2019-03-06	$24.65	$24.65	$24.65	$24.65	$23.87	0
2019-03-05	$25.12	$25.13	$25.05	$25.05	$24.25	5,469
2019-03-04	$25.46	$25.49	$24.96	$25.14	$24.34	9,967
2019-03-01	$25.41	$25.41	$25.38	$25.39	$24.58	400
2019-02-28	$25.19	$25.29	$25.19	$25.28	$24.48	1,600
2019-02-27	$25.46	$25.46	$25.46	$25.46	$24.65	225
2019-02-26	$25.54	$25.54	$25.48	$25.48	$24.67	400
2019-02-25	$25.64	$25.65	$25.46	$25.46	$24.65	4,521
2019-02-22	$25.35	$25.39	$25.34	$25.38	$24.58	3,100
2019-02-21	$25.17	$25.17	$25.03	$25.03	$24.24	258
2019-02-20	$25.34	$25.39	$25.25	$25.32	$24.51	3,500
2019-02-19	$25.25	$25.25	$25.20	$25.20	$24.40	705
2019-02-15	$24.98	$25.03	$24.98	$25.03	$24.24	903
2019-02-14	$24.53	$24.76	$24.53	$24.76	$23.98	900
2019-02-13	$24.92	$24.92	$24.78	$24.78	$24.00	900
2019-02-12	$24.75	$24.75	$24.40	$24.66	$23.87	7,050
2019-02-11	$24.02	$24.19	$24.02	$24.16	$23.40	3,214
2019-02-08	$23.59	$23.98	$23.59	$23.97	$23.22	1,380
2019-02-07	$24.24	$24.24	$23.85	$24.01	$23.25	8,029
2019-02-06	$24.57	$24.68	$24.57	$24.61	$23.83	2,374
2019-02-05	$24.56	$24.60	$24.48	$24.48	$23.71	1,875
2019-02-04	$24.40	$24.46	$24.40	$24.46	$23.69	1,012
2019-02-01	$24.28	$24.28	$24.24	$24.27	$23.50	638
2019-01-31	$23.89	$24.19	$23.89	$24.09	$23.32	1,195
2019-01-30	$23.48	$23.98	$23.47	$23.95	$23.19	1,917
2019-01-29	$23.52	$23.52	$23.41	$23.41	$22.67	225
2019-01-28	$23.66	$23.66	$23.58	$23.62	$22.87	1,033
2019-01-25	$23.82	$23.94	$23.82	$23.94	$23.18	450
2019-01-24	$22.97	$22.97	$22.97	$22.97	$22.24	0
2019-01-23	$22.93	$22.98	$22.93	$22.97	$22.24	865
2019-01-22	$23.29	$23.29	$23.05	$23.05	$22.32	500
2019-01-18	$23.71	$23.76	$23.71	$23.74	$22.98	1,512
2019-01-17	$23.02	$23.25	$21.52	$23.25	$22.51	13,263
2019-01-16	$23.10	$23.14	$23.05	$23.05	$22.32	11,005
2019-01-15	$22.77	$22.87	$22.77	$22.87	$22.14	900
2019-01-14	$22.62	$22.62	$22.61	$22.62	$21.90	200
2019-01-11	$22.66	$22.75	$22.65	$22.75	$22.03	1,200
2019-01-10	$22.38	$22.75	$22.38	$22.75	$22.03	1,001
2019-01-09	$22.58	$22.63	$22.45	$22.63	$21.92	715
2019-01-08	$22.29	$22.29	$22.23	$22.25	$21.55	400
2019-01-07	$21.69	$22.14	$21.69	$22.02	$21.32	1,444
2019-01-04	$21.03	$21.46	$21.03	$21.46	$20.78	300
2019-01-03	$20.50	$20.50	$20.29	$20.35	$19.71	300
2019-01-02	$20.87	$21.00	$20.87	$20.91	$20.25	367
2018-12-31	$20.67	$20.67	$20.56	$20.58	$19.93	500
2018-12-28	$20.48	$20.48	$20.44	$20.44	$19.79	400
2018-12-27	$20.08	$20.45	$20.08	$20.45	$19.80	100
2018-12-26	$19.06	$20.25	$19.02	$20.25	$19.61	569
2018-12-24	$19.08	$19.52	$18.98	$18.98	$18.38	200
2018-12-21	$19.88	$19.88	$19.46	$19.46	$18.84	302
2018-12-20	$20.46	$20.50	$19.92	$19.97	$19.34	941
2018-12-19	$21.18	$21.18	$20.47	$20.47	$19.82	1,627
2018-12-18	$20.89	$20.89	$20.89	$20.89	$20.23	0
2018-12-17	$21.52	$21.52	$20.89	$20.89	$20.11	12,665
2018-12-14	$21.80	$21.86	$21.53	$21.53	$20.73	16,000
2018-12-13	$22.06	$22.06	$21.85	$21.89	$21.07	4,655
2018-12-12	$22.26	$22.43	$22.13	$22.20	$21.37	5,005
2018-12-11	$22.28	$22.28	$21.85	$21.85	$21.04	200
2018-12-10	$22.01	$22.01	$21.85	$21.89	$21.07	700
2018-12-07	$22.70	$22.70	$21.93	$21.93	$21.11	13,100
2018-12-06	$22.14	$22.62	$22.14	$22.62	$21.78	720
2018-12-04	$23.43	$23.43	$23.12	$23.12	$22.26	651
2018-12-03	$23.68	$23.68	$23.61	$23.61	$22.73	492
2018-11-30	$23.09	$23.35	$23.09	$23.35	$22.48	204
2018-11-29	$22.93	$22.93	$22.93	$22.93	$22.07	100
2018-11-28	$22.50	$23.07	$22.50	$23.07	$22.21	900
2018-11-27	$22.38	$22.52	$22.34	$22.37	$21.54	6,500
2018-11-26	$22.50	$22.55	$22.49	$22.55	$21.71	868
2018-11-23	$22.16	$22.16	$22.14	$22.14	$21.31	316
2018-11-21	$22.24	$22.24	$22.22	$22.22	$21.39	525
2018-11-20	$21.62	$21.84	$21.62	$21.82	$21.01	400
2018-11-19	$22.61	$22.61	$22.35	$22.35	$21.51	250
2018-11-16	$23.13	$23.13	$22.97	$23.07	$22.21	702
2018-11-15	$22.79	$23.25	$22.79	$23.18	$22.31	64,878
2018-11-14	$23.12	$23.12	$22.80	$22.93	$22.07	1,467
2018-11-13	$23.21	$23.21	$22.99	$23.21	$22.34	900
2018-11-12	$23.19	$23.19	$23.19	$23.19	$22.32	400
2018-11-09	$24.03	$24.03	$23.45	$23.53	$22.65	2,182
2018-11-08	$24.24	$24.25	$24.00	$24.03	$23.13	2,486
2018-11-07	$24.01	$24.26	$24.01	$24.26	$23.35	1,094
2018-11-06	$23.71	$23.75	$23.63	$23.73	$22.84	20,200
2018-11-05	$23.43	$23.62	$23.39	$23.60	$22.72	3,618
2018-11-02	$23.95	$24.00	$23.57	$23.61	$22.72	25,252
2018-11-01	$23.68	$23.68	$23.68	$23.68	$22.80	150
2018-10-31	$23.04	$23.29	$23.04	$23.12	$22.26	2,100
2018-10-30	$22.11	$22.49	$22.11	$22.49	$21.65	35,312
2018-10-29	$22.60	$22.60	$22.19	$22.19	$21.36	7,170
2018-10-26	$22.33	$22.33	$22.11	$22.11	$21.28	1,248
2018-10-25	$22.35	$22.56	$22.19	$22.56	$21.72	11,387
2018-10-24	$22.55	$22.58	$22.15	$22.15	$21.32	1,750
2018-10-23	$22.67	$23.03	$22.46	$23.03	$22.17	5,357
2018-10-22	$23.61	$23.61	$23.16	$23.16	$22.30	445
2018-10-19	$23.75	$23.77	$23.24	$23.24	$22.37	12,951
2018-10-18	$23.82	$23.82	$23.48	$23.51	$22.63	16,444
2018-10-17	$24.08	$24.08	$24.03	$24.03	$23.13	1,382
2018-10-16	$23.82	$24.21	$23.82	$24.21	$23.31	1,862
2018-10-15	$23.56	$23.70	$23.46	$23.68	$22.80	3,015
2018-10-12	$23.70	$23.70	$23.32	$23.62	$22.74	3,938
2018-10-11	$23.57	$23.57	$23.56	$23.56	$22.68	514
2018-10-10	$24.42	$24.42	$23.87	$23.87	$22.98	101,336
2018-10-09	$24.65	$24.65	$24.63	$24.63	$23.71	2,259
2018-10-08	$24.78	$24.78	$24.78	$24.78	$23.86	93
2018-10-05	$24.80	$24.80	$24.78	$24.78	$23.86	1,500
2018-10-04	$25.28	$25.28	$25.23	$25.23	$24.29	1,000
2018-10-03	$25.66	$25.66	$25.66	$25.66	$24.70	3
2018-10-02	$25.66	$25.66	$25.66	$25.66	$24.70	132
2018-10-01	$25.78	$25.78	$25.78	$25.78	$24.82	0
2018-09-28	$25.78	$25.78	$25.78	$25.78	$24.82	0
2018-09-27	$25.78	$25.78	$25.78	$25.78	$24.82	0
2018-09-26	$25.72	$25.78	$25.72	$25.78	$24.82	823
2018-09-25	$25.79	$25.79	$25.79	$25.79	$24.83	0
2018-09-24	$25.79	$25.79	$25.79	$25.79	$24.83	40
2018-09-21	$25.79	$25.79	$25.79	$25.79	$24.83	100
2018-09-20	$25.83	$25.83	$25.72	$25.79	$24.83	3,500
2018-09-19	$25.42	$25.42	$25.42	$25.42	$24.48	0
2018-09-18	$25.42	$25.42	$25.42	$25.42	$24.48	200
2018-09-17	$25.44	$25.44	$25.44	$25.44	$24.49	0
2018-09-14	$25.44	$25.44	$25.44	$25.44	$24.49	0
2018-09-13	$25.44	$25.44	$25.44	$25.44	$24.49	2,000
2018-09-12	$25.40	$25.40	$25.40	$25.40	$24.45	0
2018-09-11	$25.40	$25.40	$25.40	$25.40	$24.45	0
2018-09-10	$25.40	$25.40	$25.40	$25.40	$24.45	11
2018-09-07	$25.19	$25.19	$25.19	$25.19	$24.25	67
2018-09-06	$25.19	$25.19	$25.19	$25.19	$24.25	535
2018-09-05	$25.54	$25.54	$25.54	$25.54	$24.58	43
2018-09-04	$25.54	$25.54	$25.54	$25.54	$24.58	0
2018-08-31	$25.53	$25.54	$25.53	$25.54	$24.58	4,100
2018-08-30	$25.76	$25.76	$25.76	$25.76	$24.80	0
2018-08-29	$25.76	$25.76	$25.76	$25.76	$24.80	500
2018-08-28	$25.54	$25.54	$25.54	$25.54	$24.59	0
2018-08-27	$25.54	$25.54	$25.54	$25.54	$24.59	544
2018-08-24	$25.11	$25.11	$25.11	$25.11	$24.17	0
2018-08-23	$25.11	$25.11	$25.11	$25.11	$24.17	0
2018-08-22	$25.11	$25.11	$25.11	$25.11	$24.17	800
2018-08-21	$25.11	$25.11	$25.11	$25.11	$24.17	200
2018-08-20	$24.76	$24.77	$24.76	$24.77	$23.85	201
2018-08-17	$24.56	$24.56	$24.56	$24.56	$23.64	100
2018-08-16	$24.67	$24.69	$24.67	$24.69	$23.77	1,575
2018-08-15	$24.81	$24.81	$24.81	$24.81	$23.88	70
2018-08-14	$25.01	$25.01	$24.81	$24.81	$23.88	1,746
2018-08-13	$24.58	$24.62	$24.57	$24.62	$23.70	3,000
2018-08-10	$24.74	$24.74	$24.70	$24.70	$23.78	220
2018-08-09	$25.43	$25.43	$25.12	$25.12	$24.18	500
2018-08-08	$25.13	$25.14	$25.13	$25.14	$24.20	1,120
2018-08-07	$25.20	$25.20	$25.20	$25.20	$24.26	740
2018-08-06	$24.99	$24.99	$24.99	$24.99	$24.06	0
2018-08-03	$24.99	$24.99	$24.99	$24.99	$24.06	0
2018-08-02	$24.99	$24.99	$24.99	$24.99	$24.06	0
2018-08-01	$24.98	$24.99	$24.93	$24.99	$24.06	3,000
2018-07-31	$24.82	$24.82	$24.82	$24.82	$23.89	0
2018-07-30	$25.11	$25.11	$24.82	$24.82	$23.89	1,631
2018-07-27	$25.13	$25.13	$25.13	$25.13	$24.19	1,520
2018-07-26	$25.00	$25.00	$25.00	$25.00	$24.07	7,900
2018-07-25	$24.72	$24.72	$24.72	$24.72	$23.80	300
2018-07-24	$25.03	$25.03	$25.03	$25.03	$24.10	201
2018-07-23	$24.62	$24.81	$24.62	$24.81	$23.88	701
2018-07-20	$24.80	$24.80	$24.80	$24.80	$23.87	224
2018-07-19	$24.94	$24.94	$24.94	$24.94	$24.01	0
2018-07-18	$24.94	$24.94	$24.94	$24.94	$24.01	1,000
2018-07-17	$24.72	$24.72	$24.72	$24.72	$23.80	300
2018-07-16	$24.62	$24.62	$24.62	$24.62	$23.70	200
2018-07-13	$24.60	$24.60	$24.60	$24.60	$23.68	100
2018-07-12	$24.40	$24.40	$24.40	$24.40	$23.49	0
2018-07-11	$24.50	$24.50	$24.40	$24.40	$23.49	550
2018-07-10	$24.70	$24.70	$24.70	$24.70	$23.78	0
2018-07-09	$24.71	$24.71	$24.70	$24.70	$23.78	1,506
2018-07-06	$23.89	$23.89	$23.89	$23.89	$23.00	0
2018-07-05	$23.89	$23.89	$23.89	$23.89	$23.00	0
2018-07-03	$23.89	$23.89	$23.89	$23.89	$23.00	0
2018-07-02	$23.79	$23.89	$23.79	$23.89	$23.00	2,035
2018-06-29	$24.13	$24.16	$24.13	$24.16	$23.26	298
2018-06-28	$23.77	$23.77	$23.77	$23.77	$22.88	1,000
2018-06-27	$24.11	$24.11	$24.10	$24.11	$23.21	10,050
2018-06-26	$24.22	$24.22	$24.22	$24.22	$23.32	700
2018-06-25	$24.18	$24.18	$24.15	$24.15	$23.25	365
2018-06-22	$24.84	$24.84	$24.74	$24.74	$23.82	700
2018-06-21	$24.78	$24.87	$24.78	$24.87	$23.94	2,105
2018-06-20	$24.55	$24.55	$24.55	$24.55	$23.63	0
2018-06-19	$24.55	$24.55	$24.55	$24.55	$23.63	20
2018-06-18	$24.84	$24.84	$24.84	$24.84	$23.91	22
2018-06-15	$25.13	$25.13	$25.13	$25.13	$24.19	100
2018-06-14	$25.50	$25.50	$25.39	$25.39	$24.44	431
2018-06-13	$25.49	$25.49	$25.49	$25.49	$24.54	395
2018-06-12	$25.49	$25.49	$25.49	$25.49	$24.54	10
2018-06-11	$25.49	$25.49	$25.49	$25.49	$24.54	3,100
2018-06-08	$25.39	$25.39	$25.39	$25.39	$24.44	1,036
2018-06-07	$25.53	$25.53	$25.24	$25.24	$24.30	792
2018-06-06	$25.41	$25.43	$25.41	$25.43	$24.48	2,500
2018-06-05	$25.20	$25.20	$25.20	$25.20	$24.26	159
2018-06-04	$25.12	$25.12	$25.12	$25.12	$24.18	71
2018-06-01	$25.12	$25.12	$25.12	$25.12	$24.18	1,775
2018-05-31	$24.96	$24.96	$24.96	$24.96	$24.03	700
2018-05-30	$24.87	$25.07	$24.87	$25.07	$24.13	20,561
2018-05-29	$24.82	$24.89	$24.60	$24.60	$23.68	5,778
2018-05-25	$24.97	$24.97	$24.97	$24.97	$24.04	1,010
2018-05-24	$24.95	$25.16	$24.95	$25.16	$24.22	644
2018-05-23	$24.98	$25.16	$24.98	$25.14	$24.20	4,242
2018-05-22	$25.43	$25.43	$25.20	$25.20	$24.26	2,300
2018-05-21	$25.42	$25.50	$25.39	$25.39	$24.44	61,605
2018-05-18	$25.22	$25.22	$25.19	$25.21	$24.27	14,112
2018-05-17	$25.25	$25.31	$25.18	$25.26	$24.32	12,851
2018-05-16	$25.16	$25.25	$25.08	$25.19	$24.25	50,937

Pacer Salt High truBeta US Market ETF (SLT) News Headlines

Recent Pacer Salt High truBeta US Market ETF (SLT) News

Similar Companies to Pacer Salt High truBeta US Market ETF (SLT) 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 Salt High truBeta US Market ETF (SLT) Exchange: BATS