Pacer Trendpilot Fund of Funds ETF (TRND) Stock

Data as of May 2, 2025

$30.85 ($0.00) 0.00%

Pacer Trendpilot Fund of Funds ETF - Daily Information

Click for more stock information on Pacer Trendpilot Fund of Funds ETF.

Daily Information	Data
Date	May 2, 2025
Open	$30.85
Previous Close	$30.85
High	$30.85
Low	$30.85
Adjusted Open	$30.85
Previous Adjusted Close	$30.85
Adjusted High	$30.85
Adjusted Low	$30.85

About Pacer Trendpilot Fund of Funds ETF (TRND)

Pacer Trendpilot Fund of Funds ETF

Invest in Pacer Trendpilot Fund of Funds ETF (TRND)

Join over 15 million registered users who invest on eToro.

Built to help smart investors invest smarter.

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

Historical Stock Data for Pacer Trendpilot Fund of Funds ETF (TRND)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-24	$30.85	$30.85	$30.85	$30.85	$30.85	388
2025-04-23	$30.79	$30.88	$30.78	$30.85	$30.85	5,416
2025-04-22	$30.85	$30.86	$30.82	$30.85	$30.85	9,468
2025-04-21	$30.85	$31.00	$30.83	$30.83	$30.83	20,362
2025-04-17	$30.84	$30.90	$30.84	$30.87	$30.87	10,976
2025-04-16	$30.85	$30.90	$30.80	$30.90	$30.90	31,183
2025-04-15	$30.83	$30.86	$30.82	$30.86	$30.86	14,586
2025-04-14	$30.60	$30.86	$30.60	$30.86	$30.86	3,392
2025-04-11	$31.02	$31.02	$30.71	$30.73	$30.73	12,225
2025-04-10	$31.08	$31.08	$30.71	$30.84	$30.84	8,641
2025-04-09	$30.66	$31.24	$30.55	$31.24	$31.24	213,317
2025-04-08	$31.09	$31.09	$30.62	$30.64	$30.64	5,823
2025-04-07	$30.99	$30.99	$30.65	$30.79	$30.79	10,177
2025-04-04	$31.17	$31.26	$30.83	$30.83	$30.83	8,443
2025-04-03	$31.67	$31.95	$31.67	$31.73	$31.73	6,515
2025-04-02	$32.11	$32.22	$32.10	$32.21	$32.21	3,642
2025-04-01	$32.05	$32.18	$32.05	$32.18	$32.18	13,211
2025-03-31	$32.05	$32.15	$31.94	$32.15	$32.15	6,339
2025-03-28	$32.30	$32.30	$32.13	$32.18	$32.18	6,199
2025-03-27	$32.36	$32.41	$32.31	$32.35	$32.35	4,071
2025-03-26	$32.50	$32.50	$32.35	$32.38	$32.38	2,099
2025-03-25	$32.58	$32.61	$32.58	$32.58	$32.58	15,807
2025-03-24	$32.53	$32.56	$32.50	$32.56	$32.56	1,241
2025-03-21	$32.33	$32.38	$32.30	$32.38	$32.38	647
2025-03-20	$32.42	$32.42	$32.36	$32.41	$32.41	5,643
2025-03-19	$32.31	$32.51	$32.31	$32.51	$32.51	3,701
2025-03-18	$32.34	$32.38	$32.33	$32.38	$32.38	7,938
2025-03-17	$32.41	$32.50	$32.37	$32.44	$32.44	2,290
2025-03-14	$32.14	$32.27	$32.14	$32.27	$32.27	2,255
2025-03-13	$32.02	$32.02	$31.87	$31.93	$31.93	2,568
2025-03-12	$32.03	$32.17	$32.02	$32.13	$32.13	6,893
2025-03-11	$32.10	$32.11	$31.90	$32.04	$32.04	3,598
2025-03-10	$32.43	$32.45	$32.11	$32.13	$32.13	6,276
2025-03-07	$32.59	$32.78	$32.59	$32.78	$32.78	382
2025-03-06	$32.61	$32.70	$32.57	$32.64	$32.64	9,432
2025-03-05	$32.71	$33.01	$32.70	$33.01	$33.01	3,284
2025-03-04	$32.50	$32.84	$32.42	$32.70	$32.70	1,900
2025-03-03	$33.22	$33.30	$32.80	$32.81	$32.81	3,953
2025-02-28	$32.87	$33.20	$32.87	$33.20	$33.20	11,102
2025-02-27	$33.29	$33.29	$32.94	$32.94	$32.94	4,011
2025-02-26	$33.47	$33.49	$33.24	$33.31	$33.31	9,013
2025-02-25	$33.41	$33.41	$33.25	$33.28	$33.28	3,797
2025-02-24	$33.17	$33.44	$33.17	$33.29	$33.29	18,394
2025-02-21	$33.38	$33.38	$33.32	$33.34	$33.34	883
2025-02-20	$33.79	$33.80	$33.64	$33.80	$33.80	9,642
2025-02-19	$33.75	$33.89	$33.73	$33.88	$33.88	5,929
2025-02-18	$33.90	$33.90	$33.82	$33.86	$33.86	8,200
2025-02-14	$33.70	$33.84	$33.70	$33.78	$33.78	9,947
2025-02-13	$33.43	$33.76	$33.43	$33.76	$33.76	33,914
2025-02-12	$33.32	$33.40	$33.32	$33.40	$33.40	2,015
2025-02-11	$33.48	$33.53	$33.40	$33.49	$33.49	4,898
2025-02-10	$33.42	$33.52	$33.42	$33.46	$33.46	6,268
2025-02-07	$33.36	$33.36	$33.36	$33.36	$33.36	104
2025-02-06	$33.58	$33.66	$33.54	$33.62	$33.62	7,814
2025-02-05	$33.42	$33.55	$33.42	$33.53	$33.53	3,518
2025-02-04	$33.09	$33.36	$33.09	$33.34	$33.34	1,471
2025-02-03	$32.88	$33.27	$32.88	$33.24	$33.24	1,654
2025-01-31	$33.67	$33.71	$33.34	$33.34	$33.34	11,591
2025-01-30	$33.39	$33.58	$33.39	$33.58	$33.58	887
2025-01-29	$33.40	$33.40	$33.36	$33.39	$33.39	1,393
2025-01-28	$33.35	$33.44	$33.34	$33.44	$33.44	6,091
2025-01-27	$33.01	$33.32	$33.01	$33.27	$33.27	7,745
2025-01-24	$33.42	$33.63	$33.42	$33.57	$33.57	8,329
2025-01-23	$33.43	$33.61	$33.43	$33.60	$33.60	8,534
2025-01-22	$33.53	$33.58	$33.46	$33.46	$33.46	14,553
2025-01-21	$33.26	$33.44	$33.26	$33.44	$33.44	3,229
2025-01-17	$33.00	$33.14	$33.00	$33.10	$33.10	1,733
2025-01-16	$32.89	$33.00	$32.89	$32.92	$32.92	2,470
2025-01-15	$32.71	$32.92	$32.71	$32.84	$32.84	3,940
2025-01-14	$32.32	$32.49	$32.32	$32.44	$32.44	3,755
2025-01-13	$32.19	$32.34	$32.19	$32.34	$32.34	3,215
2025-01-10	$32.42	$32.44	$31.99	$32.32	$32.32	7,960
2025-01-08	$32.63	$32.70	$32.56	$32.70	$32.70	805
2025-01-07	$32.79	$32.79	$32.65	$32.65	$32.65	872
2025-01-06	$33.01	$33.05	$32.86	$32.86	$32.86	52,548
2025-01-03	$32.46	$32.69	$32.46	$32.67	$32.67	10,058
2025-01-02	$32.91	$32.91	$32.33	$32.45	$32.45	12,478
2024-12-31	$32.66	$32.66	$32.47	$32.47	$32.47	1,560
2024-12-30	$32.41	$32.68	$32.38	$32.58	$32.58	7,112
2024-12-27	$33.48	$33.48	$33.37	$33.47	$32.72	3,175
2024-12-26	$33.62	$33.72	$33.62	$33.72	$32.97	836
2024-12-24	$33.52	$33.63	$33.52	$33.63	$32.87	919
2024-12-23	$33.20	$33.42	$33.19	$33.42	$32.67	1,353
2024-12-20	$33.07	$33.54	$32.99	$33.31	$33.31	10,273
2024-12-19	$33.33	$33.33	$33.15	$33.15	$33.15	14,508
2024-12-18	$34.05	$34.09	$33.23	$33.23	$33.23	4,360
2024-12-17	$34.10	$34.13	$34.02	$34.06	$34.06	5,141
2024-12-16	$34.19	$34.27	$34.18	$34.20	$34.20	1,656
2024-12-13	$34.17	$34.18	$34.09	$34.14	$34.14	5,141
2024-12-12	$34.25	$34.26	$34.19	$34.19	$34.19	1,296
2024-12-11	$34.08	$34.41	$34.08	$34.37	$34.37	1,013
2024-12-10	$34.36	$34.36	$34.12	$34.12	$34.12	8,653
2024-12-09	$34.35	$34.36	$34.25	$34.25	$34.25	9,088
2024-12-06	$34.34	$34.43	$34.31	$34.42	$34.42	3,714
2024-12-05	$34.30	$34.39	$34.30	$34.32	$34.32	3,395
2024-12-04	$34.34	$34.44	$34.34	$34.43	$34.43	11,326
2024-12-03	$34.20	$34.27	$34.20	$34.27	$34.27	865
2024-12-02	$34.16	$34.27	$34.16	$34.25	$34.25	1,000
2024-11-29	$34.19	$34.19	$34.19	$34.19	$34.19	130
2024-11-27	$34.15	$34.15	$34.00	$34.00	$34.00	12,095
2024-11-26	$34.12	$34.12	$33.98	$34.04	$34.04	1,294
2024-11-25	$34.25	$34.25	$34.04	$34.07	$34.07	13,103
2024-11-22	$33.85	$33.89	$33.80	$33.89	$33.89	7,449
2024-11-21	$33.72	$33.76	$33.70	$33.71	$33.71	3,561
2024-11-20	$33.37	$33.51	$33.33	$33.51	$33.51	2,968
2024-11-19	$33.25	$33.55	$33.25	$33.55	$33.55	4,242
2024-11-18	$33.45	$33.50	$33.43	$33.50	$33.50	1,775
2024-11-15	$33.52	$33.53	$33.33	$33.34	$33.34	5,452
2024-11-14	$33.90	$33.90	$33.61	$33.61	$33.61	2,621
2024-11-13	$33.75	$33.85	$33.75	$33.76	$33.76	4,819
2024-11-12	$33.95	$33.97	$33.83	$33.84	$33.84	17,950
2024-11-11	$34.06	$34.06	$34.06	$34.06	$34.06	403
2024-11-08	$33.96	$34.00	$33.95	$33.99	$33.99	3,475
2024-11-07	$33.89	$34.05	$33.89	$34.00	$34.00	4,780
2024-11-06	$33.84	$33.84	$33.61	$33.77	$33.77	5,178
2024-11-05	$33.18	$33.26	$33.17	$33.26	$33.26	3,357
2024-11-04	$33.06	$33.06	$32.97	$33.00	$33.00	3,020
2024-11-01	$33.12	$33.12	$32.97	$32.97	$32.97	2,038
2024-10-31	$33.03	$33.03	$32.92	$32.92	$32.92	2,480
2024-10-30	$33.36	$33.45	$33.27	$33.27	$33.27	3,601
2024-10-29	$33.34	$33.38	$33.34	$33.38	$33.38	518
2024-10-28	$33.34	$33.36	$33.34	$33.36	$33.36	724
2024-10-25	$33.35	$33.35	$33.18	$33.18	$33.18	2,064
2024-10-24	$33.14	$33.28	$33.14	$33.24	$33.24	3,910
2024-10-23	$33.25	$33.26	$33.08	$33.18	$33.18	5,793
2024-10-22	$33.36	$33.44	$33.33	$33.43	$33.43	6,765
2024-10-21	$33.66	$33.66	$33.46	$33.46	$33.46	1,276
2024-10-18	$33.64	$33.68	$33.62	$33.68	$33.68	3,056
2024-10-17	$33.62	$33.62	$33.57	$33.57	$33.57	778
2024-10-16	$33.52	$33.57	$33.52	$33.55	$33.55	1,972
2024-10-15	$33.67	$33.67	$33.45	$33.46	$33.46	2,602
2024-10-14	$33.62	$33.67	$33.62	$33.67	$33.67	3,886
2024-10-11	$33.39	$33.55	$33.39	$33.55	$33.55	18,188
2024-10-10	$33.31	$33.36	$33.28	$33.36	$33.36	6,870
2024-10-09	$33.33	$33.39	$33.31	$33.39	$33.39	3,979
2024-10-08	$33.16	$33.30	$33.15	$33.29	$33.29	7,726
2024-10-07	$33.23	$33.25	$33.08	$33.12	$33.12	7,298
2024-10-04	$33.29	$33.33	$33.23	$33.33	$33.33	4,493
2024-10-03	$33.07	$33.16	$33.07	$33.16	$33.16	1,475
2024-10-02	$33.31	$33.31	$33.29	$33.29	$33.29	529
2024-10-01	$33.54	$33.54	$33.28	$33.34	$33.34	5,334
2024-09-30	$33.47	$33.56	$33.43	$33.56	$33.56	3,261
2024-09-27	$33.56	$33.59	$33.51	$33.51	$33.51	3,216
2024-09-26	$33.51	$33.59	$33.51	$33.59	$33.59	1,810
2024-09-25	$33.38	$33.41	$33.29	$33.32	$33.32	20,375
2024-09-24	$33.37	$33.46	$33.37	$33.46	$33.46	9,428
2024-09-23	$33.27	$33.35	$33.24	$33.32	$33.32	3,589
2024-09-20	$33.22	$33.29	$33.16	$33.28	$33.28	15,323
2024-09-19	$33.24	$33.42	$33.24	$33.40	$33.40	5,648
2024-09-18	$32.95	$33.18	$32.93	$32.96	$32.96	3,579
2024-09-17	$33.12	$33.12	$32.94	$33.03	$33.03	4,609
2024-09-16	$32.97	$33.04	$32.93	$33.04	$33.04	8,356
2024-09-13	$32.80	$32.92	$32.80	$32.92	$32.92	1,338
2024-09-12	$32.54	$32.74	$32.54	$32.74	$32.74	3,818
2024-09-11	$32.50	$32.50	$32.50	$32.50	$32.50	72
2024-09-10	$32.18	$32.32	$32.08	$32.30	$32.30	7,398
2024-09-09	$32.31	$32.31	$32.24	$32.24	$32.24	1,004
2024-09-06	$32.04	$32.05	$32.04	$32.05	$32.05	543
2024-09-05	$32.69	$32.69	$32.44	$32.48	$32.48	15,318
2024-09-04	$32.59	$32.59	$32.51	$32.51	$32.51	4,498
2024-09-03	$32.70	$32.70	$32.54	$32.57	$32.57	2,116
2024-08-30	$33.02	$33.02	$33.02	$33.02	$33.02	422
2024-08-29	$33.04	$33.05	$32.84	$32.84	$32.84	6,497
2024-08-28	$32.95	$32.95	$32.86	$32.86	$32.86	781
2024-08-27	$33.00	$33.00	$33.00	$33.00	$33.00	295
2024-08-26	$33.08	$33.09	$32.93	$32.93	$32.93	1,941
2024-08-23	$32.83	$33.09	$32.83	$33.09	$33.09	951
2024-08-22	$32.72	$32.75	$32.68	$32.72	$32.72	1,744
2024-08-21	$32.87	$32.91	$32.86	$32.91	$32.91	747
2024-08-20	$32.78	$32.78	$32.72	$32.73	$32.73	651
2024-08-19	$32.75	$32.75	$32.75	$32.75	$32.75	462
2024-08-16	$32.42	$32.52	$32.42	$32.52	$32.52	1,508
2024-08-15	$32.27	$32.44	$32.27	$32.43	$32.43	326
2024-08-14	$32.08	$32.08	$32.08	$32.08	$32.08	164
2024-08-13	$32.00	$32.00	$32.00	$32.00	$32.00	155
2024-08-12	$31.61	$31.72	$31.56	$31.61	$31.61	3,815
2024-08-09	$31.47	$31.61	$31.47	$31.61	$31.61	3,103
2024-08-08	$31.56	$31.56	$31.52	$31.52	$31.52	205
2024-08-07	$31.48	$31.52	$31.04	$31.04	$31.04	3,684
2024-08-06	$30.90	$31.29	$30.90	$31.15	$31.15	5,890
2024-08-05	$30.43	$31.04	$30.43	$30.87	$30.87	6,317
2024-08-02	$31.82	$31.82	$31.38	$31.53	$31.53	14,489
2024-08-01	$32.52	$32.67	$31.99	$32.08	$32.08	9,184
2024-07-31	$32.53	$32.70	$32.53	$32.63	$32.63	4,366
2024-07-30	$32.45	$32.45	$32.12	$32.19	$32.19	16,701
2024-07-29	$32.36	$32.36	$32.25	$32.33	$32.33	3,056
2024-07-26	$32.26	$32.28	$32.23	$32.28	$32.28	741
2024-07-25	$32.10	$32.19	$32.03	$32.03	$32.03	925
2024-07-24	$32.27	$32.28	$32.06	$32.06	$32.06	2,162
2024-07-23	$32.50	$32.60	$32.50	$32.56	$32.56	1,723
2024-07-22	$32.37	$32.62	$32.36	$32.62	$32.62	2,228
2024-07-19	$32.40	$32.40	$32.29	$32.31	$32.31	680
2024-07-18	$32.56	$32.60	$32.41	$32.44	$32.44	22,625
2024-07-17	$32.75	$32.77	$32.70	$32.70	$32.70	1,865
2024-07-16	$32.80	$33.07	$32.80	$33.07	$33.07	12,747
2024-07-15	$32.86	$32.86	$32.75	$32.75	$32.75	3,343
2024-07-12	$32.87	$32.93	$32.80	$32.80	$32.80	2,235
2024-07-11	$32.59	$32.59	$32.56	$32.56	$32.56	995
2024-07-10	$32.37	$32.53	$32.37	$32.53	$32.53	381
2024-07-09	$32.34	$32.34	$32.25	$32.26	$32.26	1,363
2024-07-08	$32.36	$32.36	$32.29	$32.36	$32.36	1,084
2024-07-05	$32.34	$32.34	$32.23	$32.29	$32.29	808
2024-07-03	$32.19	$32.19	$32.19	$32.19	$32.19	55
2024-07-02	$31.91	$32.00	$31.87	$32.00	$32.00	1,450
2024-07-01	$31.91	$31.91	$31.80	$31.89	$31.89	2,154
2024-06-28	$31.92	$31.97	$31.90	$31.90	$31.90	759
2024-06-27	$31.98	$31.99	$31.89	$31.99	$31.99	11,824
2024-06-26	$31.86	$31.88	$31.86	$31.88	$31.88	295
2024-06-25	$31.84	$31.94	$31.84	$31.94	$31.94	1,639
2024-06-24	$32.02	$32.02	$31.93	$31.93	$31.93	1,393
2024-06-21	$31.86	$31.88	$31.81	$31.88	$31.88	3,061
2024-06-20	$31.90	$31.91	$31.83	$31.89	$31.89	2,878
2024-06-18	$31.95	$31.97	$31.90	$31.95	$31.95	2,513
2024-06-17	$31.77	$31.90	$31.77	$31.89	$31.89	777
2024-06-14	$31.70	$31.70	$31.60	$31.68	$31.68	1,901
2024-06-13	$31.88	$31.88	$31.75	$31.81	$31.81	4,646
2024-06-12	$32.05	$32.06	$31.94	$31.94	$31.94	15,875
2024-06-11	$31.51	$31.66	$31.51	$31.64	$31.64	3,033
2024-06-10	$31.58	$31.71	$31.55	$31.70	$31.70	17,901
2024-06-07	$31.71	$31.71	$31.64	$31.64	$31.64	70,434
2024-06-06	$31.72	$31.77	$31.72	$31.76	$31.76	1,491
2024-06-05	$31.72	$31.77	$31.72	$31.77	$31.77	2,052
2024-06-04	$31.52	$31.54	$31.43	$31.51	$31.51	7,027
2024-06-03	$31.81	$31.81	$31.55	$31.58	$31.58	754
2024-05-31	$31.36	$31.58	$31.36	$31.58	$31.58	1,106
2024-05-30	$31.41	$31.43	$31.38	$31.38	$31.38	2,353
2024-05-29	$31.36	$31.37	$31.33	$31.33	$31.33	643
2024-05-28	$31.64	$31.68	$31.59	$31.59	$31.59	2,955
2024-05-24	$31.65	$31.65	$31.64	$31.64	$31.64	558
2024-05-23	$31.64	$31.64	$31.43	$31.44	$31.44	3,218
2024-05-22	$31.71	$31.72	$31.63	$31.63	$31.63	3,979
2024-05-21	$31.78	$31.79	$31.74	$31.79	$31.79	2,994
2024-05-20	$31.85	$31.85	$31.78	$31.78	$31.78	1,200
2024-05-17	$31.86	$31.86	$31.71	$31.74	$31.74	970
2024-05-16	$31.78	$31.78	$31.73	$31.73	$31.73	1,693
2024-05-15	$31.76	$31.84	$31.76	$31.84	$31.84	344
2024-05-14	$31.46	$31.62	$31.46	$31.59	$31.59	1,233
2024-05-13	$31.51	$31.51	$31.40	$31.40	$31.40	2,379
2024-05-10	$31.42	$31.45	$31.42	$31.42	$31.42	4,084
2024-05-09	$31.34	$31.39	$31.34	$31.39	$31.39	1,346
2024-05-08	$31.26	$31.27	$31.23	$31.23	$31.23	3,641
2024-05-07	$31.31	$31.37	$31.30	$31.30	$31.30	3,052
2024-05-06	$31.24	$31.25	$31.19	$31.25	$31.25	2,823
2024-05-03	$30.98	$31.02	$30.98	$31.02	$31.02	292
2024-05-02	$30.62	$30.79	$30.60	$30.72	$30.72	1,665
2024-05-01	$30.40	$30.46	$30.38	$30.46	$30.46	4,693
2024-04-30	$30.56	$30.56	$30.50	$30.50	$30.50	2,867
2024-04-29	$30.87	$30.87	$30.86	$30.86	$30.86	650
2024-04-26	$30.59	$30.77	$30.59	$30.77	$30.77	634
2024-04-25	$30.39	$30.56	$30.39	$30.56	$30.56	5,449
2024-04-24	$30.71	$30.71	$30.69	$30.69	$30.69	1,855
2024-04-23	$30.65	$30.74	$30.65	$30.70	$30.70	3,405
2024-04-22	$30.28	$30.47	$30.21	$30.40	$30.40	3,293
2024-04-19	$30.16	$30.21	$30.15	$30.16	$30.16	7,451
2024-04-18	$30.30	$30.36	$30.23	$30.25	$30.25	2,516
2024-04-17	$30.43	$30.43	$30.31	$30.31	$30.31	5,397
2024-04-16	$30.54	$30.54	$30.40	$30.43	$30.43	9,300
2024-04-15	$30.93	$30.93	$30.52	$30.54	$30.54	11,153
2024-04-12	$31.10	$31.10	$30.75	$30.82	$30.82	7,142
2024-04-11	$30.97	$31.22	$30.97	$31.16	$31.16	5,111
2024-04-10	$30.98	$31.08	$30.98	$31.08	$31.08	691
2024-04-09	$31.34	$31.41	$31.30	$31.38	$31.38	6,896
2024-04-08	$31.34	$31.35	$31.34	$31.35	$31.35	590
2024-04-05	$31.16	$31.33	$31.16	$31.33	$31.33	726
2024-04-04	$31.46	$31.52	$31.06	$31.06	$31.06	1,868
2024-04-03	$31.39	$31.39	$31.30	$31.36	$31.36	7,239
2024-04-02	$31.21	$31.29	$31.21	$31.29	$31.29	1,429
2024-04-01	$31.52	$31.52	$31.48	$31.50	$31.50	782
2024-03-28	$31.60	$31.63	$31.56	$31.58	$31.58	4,786
2024-03-27	$31.56	$31.56	$31.56	$31.56	$31.56	350
2024-03-26	$31.48	$31.49	$31.34	$31.40	$31.40	6,681
2024-03-25	$31.43	$31.48	$31.38	$31.39	$31.39	9,662
2024-03-22	$31.51	$31.51	$31.45	$31.50	$31.50	3,548
2024-03-21	$31.58	$31.59	$31.51	$31.51	$31.51	2,410
2024-03-20	$31.15	$31.46	$31.12	$31.46	$31.46	3,718
2024-03-19	$30.87	$31.15	$30.87	$31.13	$31.13	7,856
2024-03-18	$31.15	$31.15	$31.06	$31.06	$31.06	1,189
2024-03-15	$31.02	$31.02	$30.90	$30.94	$30.94	2,047
2024-03-14	$31.06	$31.06	$30.92	$31.05	$31.05	3,905
2024-03-13	$31.27	$31.30	$31.25	$31.27	$31.27	7,560
2024-03-12	$31.16	$31.24	$31.10	$31.24	$31.24	1,384
2024-03-11	$30.93	$31.05	$30.93	$31.02	$31.02	4,113
2024-03-08	$31.39	$31.39	$31.13	$31.13	$31.13	4,109
2024-03-07	$31.27	$31.27	$31.26	$31.26	$31.26	2,766
2024-03-06	$31.07	$31.07	$30.98	$31.00	$31.00	6,481
2024-03-05	$30.80	$30.80	$30.80	$30.80	$30.80	766
2024-03-04	$31.03	$31.03	$30.97	$30.97	$30.97	6,253
2024-03-01	$30.70	$31.00	$30.70	$31.00	$31.00	3,674
2024-02-29	$30.70	$30.75	$30.66	$30.75	$30.75	3,026
2024-02-28	$30.57	$30.65	$30.57	$30.59	$30.59	840
2024-02-27	$30.62	$30.62	$30.60	$30.62	$30.62	7,890
2024-02-26	$30.60	$30.62	$30.55	$30.58	$30.58	7,734
2024-02-23	$30.59	$30.65	$30.58	$30.61	$30.61	3,178
2024-02-22	$30.50	$30.63	$30.50	$30.63	$30.63	20,989
2024-02-21	$30.14	$30.21	$30.13	$30.20	$30.20	28,713
2024-02-20	$30.25	$30.25	$30.18	$30.18	$30.18	851
2024-02-16	$30.37	$30.37	$30.27	$30.27	$30.27	2,083
2024-02-15	$30.17	$30.42	$30.17	$30.37	$30.37	23,830
2024-02-14	$30.12	$30.18	$30.10	$30.13	$30.13	4,162
2024-02-13	$29.91	$29.96	$29.75	$29.87	$29.87	5,713
2024-02-12	$30.28	$30.44	$30.28	$30.35	$30.35	1,368
2024-02-09	$30.18	$30.30	$30.18	$30.30	$30.30	1,747
2024-02-08	$30.13	$30.16	$30.13	$30.16	$30.16	2,828
2024-02-07	$30.11	$30.11	$30.09	$30.10	$30.10	5,253
2024-02-06	$29.89	$29.94	$29.88	$29.94	$29.94	1,111
2024-02-05	$29.97	$29.97	$29.84	$29.89	$29.89	1,390
2024-02-02	$29.93	$30.10	$29.91	$29.99	$29.99	3,135
2024-02-01	$29.77	$29.89	$29.72	$29.89	$29.89	13,088
2024-01-31	$29.84	$29.88	$29.64	$29.65	$29.65	1,341
2024-01-30	$29.96	$30.01	$29.93	$30.00	$30.00	5,274
2024-01-29	$29.85	$29.98	$29.82	$29.98	$29.98	5,423
2024-01-26	$29.77	$29.88	$29.77	$29.83	$29.83	4,858
2024-01-25	$29.81	$29.82	$29.76	$29.82	$29.82	4,562
2024-01-24	$29.89	$29.89	$29.71	$29.71	$29.71	712
2024-01-23	$29.64	$29.73	$29.59	$29.69	$29.69	3,469
2024-01-22	$29.60	$29.74	$29.60	$29.69	$29.69	8,266
2024-01-19	$29.36	$29.58	$29.36	$29.57	$29.57	7,277
2024-01-18	$29.18	$29.37	$29.18	$29.37	$29.37	2,141
2024-01-17	$29.30	$29.30	$29.13	$29.14	$29.14	900
2024-01-16	$29.36	$29.36	$29.24	$29.32	$29.32	4,422
2024-01-12	$29.53	$29.55	$29.53	$29.54	$29.54	862
2024-01-11	$29.41	$29.55	$29.38	$29.54	$29.54	3,125
2024-01-10	$29.41	$29.53	$29.39	$29.53	$29.53	13,034
2024-01-09	$29.22	$29.44	$29.22	$29.44	$29.44	13,816
2024-01-08	$29.27	$29.47	$29.27	$29.47	$29.47	2,710
2024-01-05	$29.35	$29.35	$29.15	$29.23	$29.23	3,765
2024-01-04	$29.26	$29.26	$29.14	$29.14	$29.14	3,297
2024-01-03	$29.48	$29.48	$29.19	$29.25	$29.25	3,274
2024-01-02	$29.62	$29.62	$29.41	$29.56	$29.56	13,621
2023-12-29	$29.63	$29.70	$29.63	$29.66	$29.66	4,148
2023-12-28	$29.81	$29.85	$29.76	$29.76	$29.76	1,809
2023-12-27	$30.55	$30.55	$30.47	$30.53	$29.78	1,967
2023-12-26	$30.27	$30.52	$30.27	$30.52	$29.77	3,002
2023-12-22	$30.41	$30.41	$30.34	$30.34	$30.34	1,352
2023-12-21	$30.19	$30.34	$30.14	$30.34	$30.34	15,665
2023-12-20	$30.31	$30.38	$29.97	$29.98	$29.98	10,044
2023-12-19	$30.16	$30.24	$30.16	$30.24	$30.24	705
2023-12-18	$30.02	$30.10	$30.02	$30.07	$30.07	2,249
2023-12-15	$30.10	$30.10	$29.96	$29.99	$29.99	921
2023-12-14	$29.92	$30.18	$29.92	$30.10	$30.10	1,845
2023-12-13	$29.40	$29.82	$29.38	$29.82	$29.82	7,144
2023-12-12	$29.22	$29.36	$29.22	$29.36	$29.36	543
2023-12-11	$29.28	$29.36	$29.28	$29.36	$29.36	16,280
2023-12-08	$29.22	$29.26	$29.20	$29.26	$29.26	2,862
2023-12-07	$29.06	$29.20	$29.06	$29.20	$29.20	3,230
2023-12-06	$29.19	$29.27	$29.02	$29.04	$29.04	2,929
2023-12-05	$29.02	$29.09	$29.02	$29.09	$29.09	4,639
2023-12-04	$29.03	$29.18	$29.03	$29.18	$29.18	4,813
2023-12-01	$29.12	$29.23	$29.11	$29.23	$29.23	3,440
2023-11-30	$28.86	$28.94	$28.85	$28.94	$28.94	2,814
2023-11-29	$28.91	$29.04	$28.91	$28.93	$28.93	11,463
2023-11-28	$28.77	$28.93	$28.77	$28.85	$28.85	4,070
2023-11-27	$28.82	$28.91	$28.82	$28.88	$28.88	2,415
2023-11-24	$28.76	$28.93	$28.76	$28.93	$28.93	18,400
2023-11-22	$28.89	$28.89	$28.86	$28.86	$28.86	303
2023-11-21	$28.81	$28.81	$28.76	$28.80	$28.80	11,067
2023-11-20	$28.81	$28.89	$28.80	$28.85	$28.85	1,603
2023-11-17	$28.66	$28.73	$28.66	$28.72	$28.72	3,048
2023-11-16	$28.64	$28.64	$28.56	$28.61	$28.61	2,538
2023-11-15	$28.70	$28.71	$28.60	$28.61	$28.61	4,625
2023-11-14	$28.52	$28.65	$28.52	$28.63	$28.63	2,766
2023-11-13	$28.12	$28.27	$28.12	$28.26	$28.26	5,791
2023-11-10	$28.06	$28.27	$28.06	$28.27	$28.27	3,097
2023-11-09	$28.15	$28.15	$28.08	$28.08	$28.08	614
2023-11-08	$28.19	$28.19	$28.15	$28.15	$28.15	3,324
2023-11-07	$28.19	$28.19	$28.18	$28.18	$28.18	157
2023-11-06	$28.16	$28.18	$28.13	$28.16	$28.16	1,395
2023-11-03	$28.13	$28.20	$28.09	$28.19	$28.19	4,378
2023-11-02	$27.95	$28.02	$27.95	$27.99	$27.99	4,223
2023-11-01	$27.68	$27.80	$27.67	$27.80	$27.80	5,853
2023-10-31	$27.66	$27.66	$27.58	$27.58	$27.58	5,108
2023-10-30	$27.52	$27.61	$27.47	$27.56	$27.56	3,611
2023-10-27	$27.45	$27.49	$27.39	$27.41	$27.41	5,156
2023-10-26	$27.58	$27.58	$27.40	$27.40	$27.40	3,881
2023-10-25	$27.65	$27.68	$27.58	$27.58	$27.58	622
2023-10-24	$27.80	$27.86	$27.80	$27.86	$27.86	2,512
2023-10-23	$27.50	$27.79	$27.50	$27.67	$27.67	11,907
2023-10-20	$27.81	$27.81	$27.73	$27.73	$27.73	2,083
2023-10-19	$28.01	$28.04	$27.90	$27.92	$27.92	3,717
2023-10-18	$28.21	$28.21	$28.10	$28.10	$28.10	1,376
2023-10-17	$28.38	$28.38	$28.37	$28.37	$28.37	1,865
2023-10-16	$28.29	$28.39	$28.29	$28.38	$28.38	3,520
2023-10-13	$28.30	$28.34	$28.16	$28.19	$28.19	1,740
2023-10-12	$28.46	$28.49	$28.28	$28.32	$28.32	2,692
2023-10-11	$28.43	$28.51	$28.39	$28.51	$28.51	3,480
2023-10-10	$28.46	$28.48	$28.42	$28.42	$28.42	2,377
2023-10-09	$27.99	$28.26	$27.99	$28.26	$28.26	1,310
2023-10-06	$28.14	$28.17	$28.14	$28.17	$28.17	1,967
2023-10-05	$27.95	$28.00	$27.95	$27.97	$27.97	1,232
2023-10-04	$27.80	$27.93	$27.80	$27.93	$27.93	1,515
2023-10-03	$28.00	$28.00	$27.75	$27.81	$27.81	1,709
2023-10-02	$28.19	$28.19	$28.02	$28.10	$28.10	792
2023-09-29	$28.37	$28.37	$28.22	$28.22	$28.22	1,085
2023-09-28	$28.00	$28.27	$28.00	$28.27	$28.27	2,599
2023-09-27	$28.10	$28.13	$27.97	$28.08	$28.08	1,953
2023-09-26	$28.19	$28.20	$28.03	$28.08	$28.08	5,365
2023-09-25	$28.20	$28.37	$28.20	$28.37	$28.37	4,614
2023-09-22	$28.37	$28.45	$28.33	$28.33	$28.33	3,457
2023-09-21	$28.49	$28.56	$28.37	$28.37	$28.37	2,977
2023-09-20	$28.98	$28.98	$28.72	$28.72	$28.72	5,829
2023-09-19	$28.81	$28.90	$28.81	$28.90	$28.90	2,528
2023-09-18	$28.96	$28.96	$28.91	$28.91	$28.91	2,526
2023-09-15	$29.04	$29.09	$28.92	$28.92	$28.92	4,863
2023-09-14	$29.12	$29.17	$29.12	$29.15	$29.15	2,012
2023-09-13	$28.93	$28.93	$28.88	$28.89	$28.89	30,147
2023-09-12	$28.92	$28.99	$28.92	$28.96	$28.96	1,470
2023-09-11	$28.97	$29.02	$28.97	$29.01	$29.01	556
2023-09-08	$28.96	$28.97	$28.85	$28.87	$28.87	67,723
2023-09-07	$28.84	$28.89	$28.81	$28.89	$28.89	2,149
2023-09-06	$29.03	$29.03	$28.91	$28.97	$28.97	4,627
2023-09-05	$29.16	$29.17	$29.10	$29.10	$29.10	7,050
2023-09-01	$29.53	$29.53	$29.29	$29.29	$29.29	1,482
2023-08-31	$29.33	$29.33	$29.25	$29.26	$29.26	4,318
2023-08-30	$29.17	$29.28	$29.17	$29.28	$29.28	4,792
2023-08-29	$28.86	$29.21	$28.86	$29.21	$29.21	10,055
2023-08-28	$28.82	$28.89	$28.82	$28.89	$28.89	1,152
2023-08-25	$28.66	$28.80	$28.50	$28.70	$28.70	5,499
2023-08-24	$28.96	$28.96	$28.57	$28.57	$28.57	5,804
2023-08-23	$28.77	$28.89	$28.77	$28.86	$28.86	2,681
2023-08-22	$28.62	$28.66	$28.56	$28.60	$28.60	10,485
2023-08-21	$28.50	$28.69	$28.49	$28.67	$28.67	1,813
2023-08-18	$28.41	$28.53	$28.41	$28.53	$28.53	2,012
2023-08-17	$28.85	$28.85	$28.52	$28.53	$28.53	3,481
2023-08-16	$28.91	$28.91	$28.71	$28.74	$28.74	9,681
2023-08-15	$29.06	$29.06	$28.92	$28.92	$28.92	3,929
2023-08-14	$28.98	$29.16	$28.98	$29.16	$29.16	4,891
2023-08-11	$28.98	$29.12	$28.98	$29.12	$29.12	1,661
2023-08-10	$29.30	$29.30	$29.20	$29.20	$29.20	974
2023-08-09	$29.17	$29.26	$29.16	$29.19	$29.19	5,187
2023-08-08	$29.26	$29.30	$29.26	$29.30	$29.30	3,270
2023-08-07	$29.31	$29.43	$29.31	$29.40	$29.40	1,657
2023-08-04	$29.50	$29.50	$29.24	$29.24	$29.24	3,715
2023-08-03	$29.25	$29.33	$29.25	$29.25	$29.25	3,387
2023-08-02	$29.39	$29.39	$29.32	$29.32	$29.32	672
2023-08-01	$29.67	$29.69	$29.59	$29.68	$29.68	2,260
2023-07-31	$29.78	$29.78	$29.75	$29.76	$29.76	1,207
2023-07-28	$29.80	$29.80	$29.71	$29.75	$29.75	1,258
2023-07-27	$29.79	$29.79	$29.46	$29.50	$29.50	3,105
2023-07-26	$29.63	$29.73	$29.63	$29.67	$29.67	3,810
2023-07-25	$29.66	$29.66	$29.62	$29.65	$29.65	4,412
2023-07-24	$29.65	$29.66	$29.54	$29.58	$29.58	3,176
2023-07-21	$29.58	$29.58	$29.58	$29.58	$29.58	12
2023-07-20	$29.73	$29.73	$29.56	$29.56	$29.56	1,423
2023-07-19	$29.77	$29.77	$29.77	$29.77	$29.77	7
2023-07-18	$29.65	$29.77	$29.65	$29.75	$29.75	3,378
2023-07-17	$29.35	$29.58	$29.35	$29.57	$29.57	2,875
2023-07-14	$29.68	$29.68	$29.47	$29.48	$29.48	8,523
2023-07-13	$29.55	$29.58	$29.52	$29.58	$29.58	2,796
2023-07-12	$29.32	$29.32	$29.32	$29.32	$29.32	71
2023-07-11	$28.84	$29.03	$28.84	$29.03	$29.03	4,382
2023-07-10	$28.77	$28.85	$28.76	$28.85	$28.85	4,306
2023-07-07	$28.73	$28.90	$28.69	$28.72	$28.72	12,370
2023-07-06	$28.61	$28.63	$28.61	$28.63	$28.63	449
2023-07-05	$29.01	$29.01	$28.96	$28.96	$28.96	2,806
2023-07-03	$29.07	$29.12	$29.07	$29.10	$29.10	919
2023-06-30	$29.09	$29.09	$29.09	$29.09	$29.09	5
2023-06-29	$28.71	$28.80	$28.71	$28.78	$28.78	16,096
2023-06-28	$28.67	$28.70	$28.64	$28.70	$28.70	3,004
2023-06-27	$28.53	$28.70	$28.53	$28.70	$28.70	3,095
2023-06-26	$28.36	$28.57	$28.36	$28.42	$28.42	2,539
2023-06-23	$28.36	$28.47	$28.36	$28.39	$28.39	8,313
2023-06-22	$28.61	$28.64	$28.56	$28.64	$28.64	21,982
2023-06-21	$28.66	$28.75	$28.66	$28.68	$28.68	5,849
2023-06-20	$28.76	$28.78	$28.75	$28.75	$28.75	1,138
2023-06-16	$29.07	$29.07	$28.94	$28.94	$28.94	4,605
2023-06-15	$28.66	$29.01	$28.66	$29.00	$29.00	1,178
2023-06-14	$28.85	$28.87	$28.67	$28.74	$28.74	3,311
2023-06-13	$28.78	$28.78	$28.71	$28.73	$28.73	1,256
2023-06-12	$28.46	$28.55	$28.40	$28.55	$28.55	3,996
2023-06-09	$28.43	$28.43	$28.40	$28.40	$28.40	15,910
2023-06-08	$28.38	$28.40	$28.38	$28.40	$28.40	1,164
2023-06-07	$28.26	$28.27	$28.24	$28.24	$28.24	601
2023-06-06	$28.42	$28.42	$28.39	$28.41	$28.41	829
2023-06-05	$28.33	$28.40	$28.31	$28.34	$28.34	6,210
2023-06-02	$28.20	$28.39	$28.20	$28.39	$28.39	1,914
2023-06-01	$27.88	$28.18	$27.88	$28.17	$28.17	59,327
2023-05-31	$27.95	$27.95	$27.82	$27.92	$27.92	44,148
2023-05-30	$28.08	$28.08	$27.99	$28.00	$28.00	4,502
2023-05-26	$27.80	$28.00	$27.80	$28.00	$28.00	1,374
2023-05-25	$27.73	$27.73	$27.71	$27.71	$27.71	216
2023-05-24	$27.58	$27.63	$27.51	$27.63	$27.63	2,482
2023-05-23	$27.78	$27.83	$27.72	$27.74	$27.74	1,639
2023-05-22	$27.89	$27.99	$27.89	$27.94	$27.94	6,920
2023-05-19	$27.86	$27.91	$27.86	$27.91	$27.91	24,560
2023-05-18	$27.72	$27.93	$27.72	$27.93	$27.93	5,374
2023-05-17	$27.82	$27.82	$27.82	$27.82	$27.82	30
2023-05-16	$27.70	$27.71	$27.61	$27.61	$27.61	638
2023-05-15	$27.72	$27.78	$27.66	$27.77	$27.77	7,676
2023-05-12	$27.79	$27.80	$27.59	$27.67	$27.67	2,053
2023-05-11	$27.62	$27.73	$27.62	$27.73	$27.73	2,585
2023-05-10	$27.61	$27.77	$27.58	$27.75	$27.75	7,620
2023-05-09	$27.53	$27.70	$27.53	$27.65	$27.65	3,052
2023-05-08	$27.71	$27.76	$27.71	$27.73	$27.73	6,238
2023-05-05	$27.44	$27.76	$27.44	$27.76	$27.76	2,695
2023-05-04	$27.35	$27.44	$27.35	$27.36	$27.36	565
2023-05-03	$27.62	$27.67	$27.51	$27.51	$27.51	473
2023-05-02	$27.54	$27.55	$27.46	$27.55	$27.55	777
2023-05-01	$27.72	$27.80	$27.72	$27.73	$27.73	7,972
2023-04-28	$27.61	$27.80	$27.61	$27.80	$27.80	3,925
2023-04-27	$27.41	$27.62	$27.41	$27.61	$27.61	1,521
2023-04-26	$27.37	$27.39	$27.24	$27.26	$27.26	1,372
2023-04-25	$27.51	$27.52	$27.34	$27.34	$27.34	2,585
2023-04-24	$27.67	$27.67	$27.60	$27.65	$27.65	6,543
2023-04-21	$27.53	$27.65	$27.53	$27.63	$27.63	3,998
2023-04-20	$27.68	$27.68	$27.55	$27.60	$27.60	523
2023-04-19	$27.64	$27.74	$27.64	$27.70	$27.70	851
2023-04-18	$27.74	$27.77	$27.70	$27.73	$27.73	2,015
2023-04-17	$27.59	$27.68	$27.56	$27.68	$27.68	1,364
2023-04-14	$27.61	$27.68	$27.60	$27.68	$27.68	1,931
2023-04-13	$27.68	$27.75	$27.68	$27.74	$27.74	1,227
2023-04-12	$27.58	$27.68	$27.45	$27.45	$27.45	15,103
2023-04-11	$27.54	$27.60	$27.50	$27.50	$27.50	1,242
2023-04-10	$27.19	$27.48	$27.19	$27.47	$27.47	4,127
2023-04-06	$27.36	$27.52	$27.35	$27.46	$27.46	11,912
2023-04-05	$27.48	$27.48	$27.38	$27.43	$27.43	2,227
2023-04-04	$27.50	$27.53	$27.44	$27.45	$27.45	3,010
2023-04-03	$27.45	$27.52	$27.43	$27.52	$27.52	2,084
2023-03-31	$27.38	$27.44	$27.30	$27.44	$27.44	9,290
2023-03-30	$27.19	$27.20	$27.17	$27.20	$27.20	626
2023-03-29	$26.95	$27.03	$26.95	$27.03	$27.03	11,019
2023-03-28	$26.73	$26.77	$26.72	$26.77	$26.77	2,084
2023-03-27	$26.84	$26.86	$26.77	$26.83	$26.83	7,316
2023-03-24	$26.61	$26.74	$26.55	$26.74	$26.74	2,966
2023-03-23	$26.97	$27.03	$26.59	$26.73	$26.73	21,573
2023-03-22	$26.87	$27.15	$26.67	$26.67	$26.67	42,440
2023-03-21	$26.67	$26.92	$26.67	$26.91	$26.91	14,408
2023-03-20	$26.37	$26.57	$26.37	$26.57	$26.57	12,387
2023-03-17	$26.52	$26.52	$26.32	$26.35	$26.35	3,170
2023-03-16	$26.03	$26.61	$26.03	$26.61	$26.61	6,293
2023-03-15	$25.98	$26.19	$25.98	$26.14	$26.14	5,016
2023-03-14	$26.31	$26.56	$26.31	$26.46	$26.46	4,133
2023-03-13	$25.81	$26.30	$25.81	$26.08	$26.08	32,406
2023-03-10	$26.45	$26.61	$26.19	$26.24	$26.24	5,720
2023-03-09	$27.07	$27.07	$26.62	$26.62	$26.62	5,710
2023-03-08	$27.01	$27.01	$27.01	$27.01	$27.01	666
2023-03-07	$27.40	$27.40	$27.01	$27.01	$27.01	5,309
2023-03-06	$27.38	$27.38	$27.34	$27.34	$27.34	638
2023-03-03	$27.02	$27.39	$27.02	$27.37	$27.37	4,529
2023-03-02	$26.69	$27.01	$26.69	$27.01	$27.01	1,900
2023-03-01	$26.95	$27.00	$26.80	$26.90	$26.90	8,755
2023-02-28	$27.09	$27.09	$26.91	$26.91	$26.91	12,467
2023-02-27	$26.93	$27.09	$26.93	$26.99	$26.99	4,014
2023-02-24	$26.79	$26.88	$26.76	$26.84	$26.84	2,779
2023-02-23	$26.90	$27.17	$26.90	$27.16	$27.16	3,337
2023-02-22	$26.99	$27.08	$26.95	$26.96	$26.96	4,574
2023-02-21	$27.16	$27.31	$26.94	$26.94	$26.94	8,954
2023-02-17	$27.27	$27.44	$27.26	$27.44	$27.44	3,243
2023-02-16	$27.62	$27.73	$27.54	$27.54	$27.54	492
2023-02-15	$27.59	$27.79	$27.59	$27.78	$27.78	2,995
2023-02-14	$27.46	$27.77	$27.46	$27.77	$27.77	2,408
2023-02-13	$27.33	$27.68	$27.33	$27.68	$27.68	4,150
2023-02-10	$27.38	$27.42	$27.26	$27.40	$27.40	11,366
2023-02-09	$27.96	$27.96	$27.42	$27.48	$27.48	3,921
2023-02-08	$27.67	$27.69	$27.67	$27.68	$27.68	10,522
2023-02-07	$27.59	$27.92	$27.59	$27.92	$27.92	4,729
2023-02-06	$27.71	$27.73	$27.71	$27.73	$27.73	247
2023-02-03	$28.00	$28.12	$27.91	$27.91	$27.91	1,554
2023-02-02	$28.02	$28.30	$28.02	$28.18	$28.18	10,153
2023-02-01	$27.57	$28.00	$27.53	$27.91	$27.91	57,704
2023-01-31	$27.41	$27.61	$27.41	$27.61	$27.61	2,648
2023-01-30	$27.54	$27.54	$27.33	$27.33	$27.33	9,446
2023-01-27	$27.58	$27.64	$27.49	$27.61	$27.61	5,616
2023-01-26	$27.48	$27.54	$27.48	$27.54	$27.54	5,041
2023-01-25	$27.08	$27.41	$27.08	$27.41	$27.41	18,207
2023-01-24	$27.17	$27.36	$27.17	$27.36	$27.36	13,747
2023-01-23	$27.28	$27.42	$27.27	$27.40	$27.40	16,421
2023-01-20	$27.06	$27.18	$27.06	$27.18	$27.18	6,948
2023-01-19	$26.96	$27.04	$26.89	$26.98	$26.98	9,110
2023-01-18	$27.21	$27.21	$27.10	$27.10	$27.10	1,495
2023-01-17	$27.20	$27.24	$27.18	$27.20	$27.20	13,638
2023-01-13	$27.10	$27.21	$27.09	$27.21	$27.21	2,064
2023-01-12	$26.97	$27.10	$26.96	$27.08	$27.08	16,847
2023-01-11	$26.81	$26.93	$26.81	$26.93	$26.93	8,951
2023-01-10	$26.68	$26.75	$26.65	$26.75	$26.75	1,655
2023-01-09	$26.80	$26.80	$26.68	$26.68	$26.68	2,282
2023-01-06	$26.39	$26.66	$26.39	$26.66	$26.66	6,716
2023-01-05	$26.26	$26.26	$26.16	$26.17	$26.17	2,770
2023-01-04	$26.31	$26.41	$26.26	$26.33	$26.33	26,505
2023-01-03	$26.21	$26.21	$26.09	$26.14	$26.14	5,537
2022-12-30	$26.17	$26.18	$26.04	$26.10	$26.10	6,389
2022-12-29	$26.11	$26.22	$26.11	$26.22	$26.22	5,150
2022-12-28	$26.23	$26.23	$25.93	$25.93	$25.93	11,436
2022-12-27	$26.32	$26.32	$26.15	$26.17	$26.17	1,687
2022-12-23	$26.09	$26.26	$26.09	$26.23	$26.23	8,920
2022-12-22	$26.49	$26.62	$26.49	$26.62	$26.16	2,814
2022-12-21	$26.77	$26.87	$26.77	$26.87	$26.41	1,901
2022-12-20	$26.62	$26.62	$26.62	$26.62	$26.16	174
2022-12-19	$26.67	$26.67	$26.56	$26.56	$26.10	7,830
2022-12-16	$26.67	$26.71	$26.67	$26.71	$26.25	1,817
2022-12-15	$26.85	$26.91	$26.84	$26.84	$26.84	2,152
2022-12-14	$27.39	$27.39	$27.23	$27.23	$27.23	2,306
2022-12-13	$27.42	$27.42	$27.23	$27.30	$27.30	7,900
2022-12-12	$27.01	$27.09	$26.96	$27.09	$27.09	1,897
2022-12-09	$27.06	$27.08	$26.98	$26.98	$26.98	4,335
2022-12-08	$27.04	$27.07	$27.01	$27.05	$27.05	4,915
2022-12-07	$27.01	$27.01	$26.93	$26.96	$26.96	3,260
2022-12-06	$27.16	$27.16	$26.91	$27.00	$27.00	7,227
2022-12-05	$27.19	$27.25	$27.10	$27.10	$27.10	48,501
2022-12-02	$27.26	$27.44	$27.26	$27.41	$27.41	1,187
2022-12-01	$27.37	$27.47	$27.35	$27.41	$27.41	1,967
2022-11-30	$26.87	$27.37	$26.87	$27.37	$27.37	5,022
2022-11-29	$27.01	$27.01	$26.90	$26.94	$26.94	21,028
2022-11-28	$26.98	$26.98	$26.89	$26.89	$26.89	357
2022-11-25	$27.15	$27.16	$27.14	$27.15	$27.15	1,540
2022-11-23	$27.04	$27.13	$27.04	$27.13	$27.13	4,161
2022-11-22	$26.80	$27.00	$26.80	$27.00	$27.00	5,011
2022-11-21	$26.89	$26.89	$26.72	$26.79	$26.79	1,539
2022-11-18	$26.86	$26.86	$26.83	$26.85	$26.85	2,264
2022-11-17	$26.63	$26.78	$26.63	$26.78	$26.78	2,317
2022-11-16	$26.83	$26.84	$26.83	$26.84	$26.84	700
2022-11-15	$26.94	$26.96	$26.90	$26.90	$26.90	3,836
2022-11-14	$26.87	$26.87	$26.85	$26.85	$26.85	413
2022-11-11	$26.88	$26.90	$26.86	$26.90	$26.90	386
2022-11-10	$26.85	$26.85	$26.69	$26.83	$26.83	4,907
2022-11-09	$26.56	$26.56	$26.50	$26.50	$26.50	3,363
2022-11-08	$26.55	$26.65	$26.55	$26.61	$26.61	2,398
2022-11-07	$26.59	$26.59	$26.51	$26.59	$26.59	24,986
2022-11-04	$26.66	$26.66	$26.50	$26.59	$26.59	17,340
2022-11-03	$26.43	$26.54	$26.43	$26.49	$26.49	3,368
2022-11-02	$26.67	$26.70	$26.53	$26.54	$26.54	22,034
2022-11-01	$26.91	$26.91	$26.68	$26.73	$26.73	6,636
2022-10-31	$26.67	$26.75	$26.67	$26.72	$26.72	3,490
2022-10-28	$26.77	$26.79	$26.75	$26.79	$26.79	3,033
2022-10-27	$26.67	$26.72	$26.67	$26.67	$26.67	12,182
2022-10-26	$26.75	$26.77	$26.68	$26.69	$26.69	29,839
2022-10-25	$26.68	$26.74	$26.68	$26.74	$26.74	1,175
2022-10-24	$26.69	$26.69	$26.53	$26.63	$26.63	2,038
2022-10-21	$26.46	$26.60	$26.46	$26.60	$26.60	963
2022-10-20	$26.48	$26.49	$26.47	$26.49	$26.49	4,261
2022-10-19	$26.63	$26.63	$26.52	$26.55	$26.55	20,553
2022-10-18	$26.65	$26.65	$26.58	$26.59	$26.59	5,980
2022-10-17	$26.57	$26.57	$26.52	$26.55	$26.55	2,312
2022-10-14	$26.43	$26.47	$26.39	$26.41	$26.41	16,229
2022-10-13	$26.34	$26.52	$26.34	$26.52	$26.52	4,481
2022-10-12	$26.51	$26.51	$26.43	$26.47	$26.47	1,259
2022-10-11	$26.45	$26.52	$26.42	$26.45	$26.45	5,893
2022-10-10	$26.52	$26.52	$26.43	$26.46	$26.46	2,534
2022-10-07	$26.57	$26.67	$26.53	$26.53	$26.53	3,731
2022-10-06	$26.74	$26.74	$26.66	$26.68	$26.68	3,620
2022-10-05	$26.66	$26.73	$26.66	$26.73	$26.73	450
2022-10-04	$26.71	$26.74	$26.71	$26.74	$26.74	646
2022-10-03	$26.52	$26.57	$26.51	$26.57	$26.57	18,867
2022-09-30	$26.57	$26.57	$26.47	$26.48	$26.48	2,077
2022-09-29	$26.51	$26.51	$26.48	$26.51	$26.51	2,745
2022-09-28	$26.45	$26.63	$26.45	$26.59	$26.59	35,149
2022-09-27	$26.56	$26.61	$26.50	$26.50	$26.50	2,643
2022-09-26	$26.59	$26.59	$26.52	$26.55	$26.55	2,219
2022-09-23	$26.68	$26.68	$26.54	$26.58	$26.58	13,783
2022-09-22	$26.74	$26.74	$26.66	$26.70	$26.70	8,395
2022-09-21	$26.83	$26.90	$26.77	$26.78	$26.78	23,694
2022-09-20	$26.90	$26.90	$26.81	$26.82	$26.82	2,773
2022-09-19	$26.86	$26.87	$26.86	$26.87	$26.87	1,119
2022-09-16	$26.81	$26.84	$26.76	$26.84	$26.84	9,990
2022-09-15	$26.88	$26.89	$26.83	$26.85	$26.85	1,356
2022-09-14	$26.90	$26.91	$26.86	$26.91	$26.91	739
2022-09-13	$27.02	$27.02	$26.89	$26.89	$26.89	7,785
2022-09-12	$27.12	$27.20	$27.12	$27.16	$27.16	11,493
2022-09-09	$27.09	$27.12	$27.09	$27.11	$27.11	2,085
2022-09-08	$26.85	$27.01	$26.85	$26.97	$26.97	5,389
2022-09-07	$26.95	$27.00	$26.94	$27.00	$27.00	5,675
2022-09-06	$26.99	$26.99	$26.81	$26.92	$26.92	6,823
2022-09-02	$27.02	$27.09	$26.90	$26.90	$26.90	1,353
2022-09-01	$26.86	$26.97	$26.86	$26.97	$26.97	3,377
2022-08-31	$27.12	$27.16	$27.02	$27.02	$27.02	6,558
2022-08-30	$27.08	$27.14	$27.04	$27.07	$27.07	15,628
2022-08-29	$27.18	$27.26	$27.18	$27.26	$27.26	276
2022-08-26	$27.66	$27.66	$27.35	$27.35	$27.35	966
2022-08-25	$27.62	$27.63	$27.59	$27.63	$27.63	1,463
2022-08-24	$27.51	$27.51	$27.44	$27.49	$27.49	3,241
2022-08-23	$27.48	$27.49	$27.45	$27.45	$27.45	1,084
2022-08-22	$27.53	$27.54	$27.45	$27.45	$27.45	4,796
2022-08-19	$27.73	$27.73	$27.68	$27.70	$27.70	3,115
2022-08-18	$27.84	$27.84	$27.78	$27.80	$27.80	3,281
2022-08-17	$27.76	$27.80	$27.76	$27.79	$27.79	2,351
2022-08-16	$27.84	$27.85	$27.82	$27.85	$27.85	6,913
2022-08-15	$27.93	$27.93	$27.83	$27.91	$27.91	2,897
2022-08-12	$27.80	$27.86	$27.80	$27.85	$27.85	805
2022-08-11	$27.80	$27.81	$27.77	$27.77	$27.77	2,309
2022-08-10	$27.82	$27.83	$27.80	$27.82	$27.82	2,741
2022-08-09	$27.71	$27.71	$27.69	$27.70	$27.70	610
2022-08-08	$27.79	$27.79	$27.74	$27.74	$27.74	5,958
2022-08-05	$27.73	$27.75	$27.69	$27.75	$27.75	5,163
2022-08-04	$27.80	$27.88	$27.79	$27.88	$27.88	3,394
2022-08-03	$27.73	$27.79	$27.70	$27.79	$27.79	1,737
2022-08-02	$27.73	$27.73	$27.68	$27.68	$27.68	2,819
2022-08-01	$27.79	$27.79	$27.75	$27.76	$27.76	1,441
2022-07-29	$27.83	$27.83	$27.71	$27.75	$27.75	2,650
2022-07-28	$27.66	$27.69	$27.64	$27.69	$27.69	1,958
2022-07-27	$27.57	$27.61	$27.54	$27.61	$27.61	2,398
2022-07-26	$27.56	$27.56	$27.46	$27.48	$27.48	2,700
2022-07-25	$27.49	$27.53	$27.49	$27.52	$27.52	3,607
2022-07-22	$27.59	$27.59	$27.53	$27.54	$27.54	6,581
2022-07-21	$27.50	$27.53	$27.36	$27.53	$27.53	7,975
2022-07-20	$27.43	$27.46	$27.41	$27.43	$27.43	8,032
2022-07-19	$27.38	$27.40	$27.37	$27.39	$27.39	5,177
2022-07-18	$27.31	$27.37	$27.31	$27.32	$27.32	1,249
2022-07-15	$27.36	$27.37	$27.33	$27.37	$27.37	49,640
2022-07-14	$27.38	$27.38	$27.25	$27.36	$27.36	9,394
2022-07-13	$27.16	$27.37	$27.16	$27.33	$27.33	6,404
2022-07-12	$27.35	$27.35	$27.33	$27.33	$27.33	361
2022-07-11	$27.35	$27.36	$27.32	$27.32	$27.32	6,968
2022-07-08	$27.38	$27.38	$27.33	$27.35	$27.35	301
2022-07-07	$27.46	$27.46	$27.35	$27.41	$27.41	1,029
2022-07-06	$27.39	$27.39	$27.35	$27.35	$27.35	2,092
2022-07-05	$27.26	$27.39	$27.26	$27.39	$27.39	1,826
2022-07-01	$27.31	$27.33	$27.30	$27.33	$27.33	1,354
2022-06-30	$27.29	$27.29	$27.27	$27.27	$27.27	859
2022-06-29	$27.28	$27.28	$27.25	$27.26	$27.26	7,059
2022-06-28	$27.28	$27.38	$27.23	$27.23	$27.23	4,618
2022-06-27	$27.38	$27.43	$27.35	$27.35	$27.35	2,303
2022-06-24	$27.42	$27.47	$27.40	$27.47	$27.47	6,533
2022-06-23	$27.34	$27.34	$27.21	$27.30	$27.30	14,948
2022-06-22	$27.22	$27.28	$27.22	$27.24	$27.24	6,661
2022-06-21	$27.26	$27.28	$27.22	$27.22	$27.22	9,073
2022-06-17	$27.10	$27.20	$27.10	$27.19	$27.19	4,535
2022-06-16	$27.31	$27.31	$27.09	$27.10	$27.10	9,184
2022-06-15	$27.35	$27.35	$27.26	$27.31	$27.31	1,630
2022-06-14	$27.23	$27.23	$27.15	$27.15	$27.15	3,254
2022-06-13	$27.23	$27.23	$27.14	$27.17	$27.17	13,440
2022-06-10	$27.50	$27.50	$27.41	$27.44	$27.44	10,067
2022-06-09	$27.72	$27.72	$27.59	$27.59	$27.59	2,383
2022-06-08	$27.85	$27.85	$27.70	$27.70	$27.70	18,006
2022-06-07	$27.75	$27.75	$27.74	$27.74	$27.74	3,683
2022-06-06	$27.71	$27.74	$27.68	$27.69	$27.69	27,167
2022-06-03	$27.76	$27.79	$27.68	$27.72	$27.72	49,549
2022-06-02	$27.76	$27.84	$27.76	$27.84	$27.84	3,498
2022-06-01	$27.93	$27.93	$27.72	$27.75	$27.75	7,564
2022-05-31	$27.95	$27.95	$27.81	$27.81	$27.81	6,643
2022-05-27	$27.92	$27.92	$27.81	$27.88	$27.88	4,200
2022-05-26	$27.73	$27.77	$27.73	$27.77	$27.77	2,465
2022-05-25	$27.66	$27.70	$27.61	$27.67	$27.67	17,243
2022-05-24	$27.53	$27.63	$27.53	$27.60	$27.60	7,245
2022-05-23	$27.60	$27.64	$27.58	$27.62	$27.62	8,884
2022-05-20	$27.56	$27.59	$27.50	$27.57	$27.57	3,921
2022-05-19	$27.61	$27.65	$27.60	$27.60	$27.60	3,254
2022-05-18	$27.58	$27.68	$27.54	$27.57	$27.57	31,064
2022-05-17	$27.72	$27.78	$27.71	$27.78	$27.78	10,147
2022-05-16	$27.70	$27.72	$27.66	$27.66	$27.66	9,008
2022-05-13	$27.82	$27.82	$27.68	$27.75	$27.75	8,307
2022-05-12	$27.84	$27.84	$27.69	$27.72	$27.72	8,774
2022-05-11	$27.90	$27.90	$27.73	$27.73	$27.73	11,688
2022-05-10	$27.74	$27.78	$27.74	$27.78	$27.78	7,281
2022-05-09	$27.79	$27.79	$27.74	$27.74	$27.74	10,794
2022-05-06	$27.93	$27.93	$27.76	$27.80	$27.80	3,058
2022-05-05	$27.84	$27.84	$27.79	$27.81	$27.81	1,939
2022-05-04	$27.81	$27.91	$27.81	$27.91	$27.91	2,374
2022-05-03	$27.72	$27.93	$27.72	$27.85	$27.85	9,880
2022-05-02	$27.96	$27.96	$27.79	$27.79	$27.79	8,359
2022-04-29	$28.03	$28.03	$27.79	$27.79	$27.79	17,157
2022-04-28	$27.80	$27.91	$27.77	$27.91	$27.91	24,270
2022-04-27	$27.85	$27.89	$27.77	$27.77	$27.77	5,326
2022-04-26	$27.93	$27.94	$27.84	$27.86	$27.86	7,422
2022-04-25	$27.85	$28.02	$27.85	$28.02	$28.02	4,631
2022-04-22	$28.07	$28.07	$27.95	$27.95	$27.95	26,511
2022-04-21	$28.33	$28.33	$28.06	$28.06	$28.06	3,473
2022-04-20	$28.26	$28.26	$28.21	$28.22	$28.22	6,087
2022-04-19	$28.09	$28.22	$28.09	$28.22	$28.22	5,864
2022-04-18	$28.04	$28.13	$28.04	$28.13	$28.13	4,008
2022-04-14	$28.23	$28.23	$28.15	$28.16	$28.16	2,740
2022-04-13	$28.27	$28.27	$28.27	$28.27	$28.27	59
2022-04-12	$28.21	$28.21	$28.08	$28.08	$28.08	431
2022-04-11	$28.38	$28.38	$28.10	$28.11	$28.11	19,123
2022-04-08	$28.40	$28.40	$28.34	$28.35	$28.35	1,171
2022-04-07	$28.29	$28.43	$28.27	$28.40	$28.40	6,510
2022-04-06	$28.33	$28.41	$28.32	$28.40	$28.40	5,438
2022-04-05	$28.60	$28.62	$28.53	$28.53	$28.53	14,749
2022-04-04	$28.70	$28.73	$28.61	$28.73	$28.73	3,568
2022-04-01	$28.57	$28.65	$28.57	$28.65	$28.65	3,641
2022-03-31	$28.72	$28.73	$28.63	$28.63	$28.63	7,171
2022-03-30	$28.66	$28.70	$28.66	$28.70	$28.70	3,764
2022-03-29	$28.66	$28.71	$28.66	$28.71	$28.71	1,067
2022-03-28	$28.57	$28.62	$28.53	$28.62	$28.62	14,652
2022-03-25	$28.53	$28.56	$28.51	$28.51	$28.51	9,463
2022-03-24	$28.55	$28.62	$28.55	$28.62	$28.62	5,346
2022-03-23	$28.61	$28.61	$28.58	$28.58	$28.58	6,278
2022-03-22	$28.59	$28.61	$28.56	$28.59	$28.59	11,333
2022-03-21	$28.58	$28.64	$28.58	$28.58	$28.58	6,192
2022-03-18	$28.60	$28.68	$28.59	$28.66	$28.66	5,652
2022-03-17	$28.62	$28.64	$28.59	$28.61	$28.61	3,478
2022-03-16	$28.69	$28.69	$28.52	$28.63	$28.63	33,561
2022-03-15	$28.41	$28.57	$28.41	$28.57	$28.57	12,377
2022-03-14	$28.61	$28.61	$28.46	$28.46	$28.46	7,933
2022-03-11	$28.79	$28.79	$28.66	$28.67	$28.67	4,416
2022-03-10	$28.71	$28.76	$28.68	$28.76	$28.76	6,943
2022-03-09	$28.75	$28.80	$28.75	$28.80	$28.80	1,450
2022-03-08	$28.63	$28.84	$28.63	$28.69	$28.69	3,834
2022-03-07	$28.94	$28.94	$28.71	$28.71	$28.71	5,197
2022-03-04	$28.97	$29.07	$28.97	$29.01	$29.01	6,543
2022-03-03	$29.15	$29.23	$29.13	$29.18	$29.18	11,577
2022-03-02	$29.20	$29.28	$29.13	$29.28	$29.28	14,984
2022-03-01	$29.35	$29.35	$29.09	$29.14	$29.14	2,009
2022-02-28	$29.16	$29.32	$29.16	$29.22	$29.22	21,715
2022-02-25	$28.86	$29.29	$28.86	$29.27	$29.27	27,454
2022-02-24	$28.27	$29.01	$28.23	$29.01	$29.01	12,546
2022-02-23	$29.11	$29.11	$28.88	$28.90	$28.90	12,784
2022-02-22	$29.10	$29.21	$29.00	$29.07	$29.07	31,954
2022-02-18	$29.43	$29.43	$29.21	$29.30	$29.30	4,249
2022-02-17	$29.59	$29.59	$29.43	$29.44	$29.44	1,800
2022-02-16	$29.62	$29.78	$29.59	$29.76	$29.76	11,112
2022-02-15	$29.56	$29.69	$29.56	$29.64	$29.64	8,120
2022-02-14	$29.44	$29.48	$29.31	$29.38	$29.38	7,468
2022-02-11	$29.84	$29.84	$29.44	$29.44	$29.44	14,945
2022-02-10	$30.09	$30.11	$29.77	$29.84	$29.84	30,380
2022-02-09	$30.05	$30.14	$30.05	$30.10	$30.10	5,490
2022-02-08	$29.70	$29.89	$29.70	$29.89	$29.89	2,058
2022-02-07	$29.90	$29.90	$29.74	$29.79	$29.79	10,808
2022-02-04	$29.65	$29.92	$29.65	$29.84	$29.84	6,779
2022-02-03	$29.99	$29.99	$29.71	$29.71	$29.71	7,577
2022-02-02	$30.26	$30.26	$30.01	$30.09	$30.09	14,080
2022-02-01	$29.83	$30.04	$29.83	$29.97	$29.97	11,439
2022-01-31	$29.77	$29.92	$29.74	$29.86	$29.86	17,260
2022-01-28	$29.25	$29.64	$29.21	$29.58	$29.58	8,268
2022-01-27	$29.64	$29.64	$29.30	$29.30	$29.30	52,487
2022-01-26	$29.88	$29.88	$29.36	$29.53	$29.53	22,320
2022-01-25	$29.43	$29.76	$29.41	$29.61	$29.61	14,100
2022-01-24	$29.68	$29.88	$29.15	$29.88	$29.88	11,902
2022-01-21	$30.24	$30.24	$29.82	$29.88	$29.88	24,663
2022-01-20	$30.58	$30.61	$30.16	$30.20	$30.20	17,084
2022-01-19	$30.54	$30.63	$30.39	$30.39	$30.39	6,190
2022-01-18	$30.85	$30.85	$30.52	$30.59	$30.59	13,455
2022-01-14	$30.83	$30.95	$30.79	$30.95	$30.95	5,234
2022-01-13	$31.22	$31.22	$30.98	$30.98	$30.98	17,996
2022-01-12	$31.24	$31.24	$31.10	$31.18	$31.18	18,805
2022-01-11	$30.68	$31.05	$30.68	$31.05	$31.05	8,606
2022-01-10	$30.58	$30.82	$30.51	$30.82	$30.82	6,808
2022-01-07	$31.13	$31.13	$30.84	$30.90	$30.90	10,332
2022-01-06	$31.01	$31.08	$30.95	$30.95	$30.95	5,862
2022-01-05	$31.41	$31.42	$31.01	$31.01	$31.01	3,936
2022-01-04	$31.61	$31.61	$31.44	$31.45	$31.45	1,233
2022-01-03	$31.49	$31.49	$31.37	$31.41	$31.41	14,900
2021-12-31	$31.52	$31.52	$31.37	$31.38	$31.38	12,313
2021-12-30	$31.45	$31.54	$31.42	$31.43	$31.43	7,453
2021-12-29	$31.42	$31.49	$31.36	$31.49	$31.49	5,806
2021-12-28	$31.55	$31.55	$31.46	$31.47	$31.47	8,584
2021-12-27	$31.32	$31.46	$31.32	$31.46	$31.46	3,808
2021-12-23	$31.39	$31.53	$31.38	$31.52	$31.24	9,900
2021-12-22	$31.14	$31.40	$31.14	$31.40	$31.11	11,880
2021-12-21	$30.90	$31.16	$30.90	$31.14	$30.85	9,651
2021-12-20	$30.97	$30.97	$30.66	$30.82	$30.54	117,207
2021-12-17	$31.01	$31.14	$30.95	$31.03	$30.75	6,845
2021-12-16	$31.46	$31.46	$31.15	$31.15	$30.86	6,482
2021-12-15	$31.03	$31.34	$30.93	$31.32	$31.03	5,321
2021-12-14	$31.06	$31.06	$30.97	$30.99	$30.71	3,537
2021-12-13	$31.18	$31.31	$31.18	$31.19	$30.90	76,158
2021-12-10	$31.36	$31.42	$31.27	$31.32	$31.04	4,753
2021-12-09	$31.46	$31.46	$31.24	$31.24	$30.95	6,083
2021-12-08	$31.27	$31.48	$31.27	$31.48	$31.19	4,481
2021-12-07	$31.31	$31.41	$31.31	$31.37	$31.08	2,660
2021-12-06	$30.78	$30.98	$30.78	$30.98	$30.70	23,610
2021-12-03	$30.62	$30.66	$30.55	$30.66	$30.37	2,526
2021-12-02	$30.70	$30.89	$30.68	$30.89	$30.61	2,981
2021-12-01	$31.03	$31.12	$30.59	$30.59	$30.31	1,893
2021-11-30	$31.03	$31.05	$30.72	$30.75	$30.47	4,139
2021-11-29	$31.13	$31.21	$31.02	$31.16	$30.87	6,714
2021-11-26	$31.15	$31.15	$30.88	$30.89	$30.61	1,475
2021-11-24	$31.40	$31.44	$31.38	$31.44	$31.15	831
2021-11-23	$31.37	$31.49	$31.37	$31.49	$31.20	15,219
2021-11-22	$31.78	$31.78	$31.52	$31.52	$31.23	4,399
2021-11-19	$31.75	$31.75	$31.61	$31.61	$31.32	3,581
2021-11-18	$31.58	$31.68	$31.58	$31.67	$31.38	3,146
2021-11-17	$31.73	$31.73	$31.58	$31.63	$31.34	4,533
2021-11-16	$31.56	$31.74	$31.56	$31.61	$31.32	6,796
2021-11-15	$31.84	$31.84	$31.61	$31.65	$31.36	2,334
2021-11-12	$31.63	$31.66	$31.63	$31.66	$31.37	1,835
2021-11-11	$31.61	$31.61	$31.48	$31.53	$31.24	5,141
2021-11-10	$31.68	$31.68	$31.39	$31.48	$31.19	9,209
2021-11-09	$31.70	$31.72	$31.63	$31.66	$31.37	6,350
2021-11-08	$31.78	$31.78	$31.73	$31.75	$31.46	1,127
2021-11-05	$31.73	$31.77	$31.73	$31.73	$31.44	12,213
2021-11-04	$31.49	$31.66	$31.49	$31.60	$31.31	12,771
2021-11-03	$31.43	$31.57	$31.43	$31.57	$31.28	810
2021-11-02	$31.35	$31.42	$31.35	$31.39	$31.10	2,242
2021-11-01	$31.39	$31.39	$31.27	$31.33	$31.04	3,266
2021-10-29	$31.16	$31.20	$31.11	$31.19	$30.90	3,248
2021-10-28	$30.99	$31.20	$30.99	$31.14	$30.85	11,005
2021-10-27	$31.14	$31.14	$31.01	$31.01	$30.73	14,125
2021-10-26	$31.26	$31.26	$31.07	$31.12	$30.83	10,889
2021-10-25	$31.04	$31.11	$31.04	$31.08	$30.80	17,435
2021-10-22	$31.13	$31.13	$30.93	$31.00	$30.72	2,611
2021-10-21	$30.87	$31.00	$30.87	$30.95	$30.67	18,408
2021-10-20	$31.04	$31.04	$30.94	$31.02	$30.74	2,490
2021-10-19	$30.86	$30.91	$30.86	$30.91	$30.62	1,120
2021-10-18	$30.64	$30.80	$30.64	$30.79	$30.50	5,872
2021-10-15	$30.68	$30.79	$30.68	$30.71	$30.43	8,248
2021-10-14	$30.61	$30.66	$30.59	$30.66	$30.38	5,975
2021-10-13	$30.19	$30.30	$30.17	$30.30	$30.02	5,412
2021-10-12	$30.24	$30.26	$30.17	$30.18	$29.91	3,067
2021-10-11	$30.23	$30.39	$30.20	$30.20	$29.93	15,130
2021-10-08	$30.52	$30.52	$30.30	$30.30	$30.02	5,134
2021-10-07	$30.46	$30.46	$30.37	$30.37	$30.09	435
2021-10-06	$30.00	$30.14	$29.89	$30.14	$29.87	16,046
2021-10-05	$30.09	$30.30	$30.09	$30.19	$29.92	2,408
2021-10-04	$30.30	$30.30	$30.02	$30.09	$29.81	5,359
2021-10-01	$30.07	$30.40	$30.07	$30.33	$30.05	7,505
2021-09-30	$30.34	$30.34	$30.16	$30.16	$29.88	3,637
2021-09-29	$30.45	$30.45	$30.32	$30.32	$30.04	27,983
2021-09-28	$30.28	$30.33	$30.27	$30.27	$29.99	2,806
2021-09-27	$30.70	$30.79	$30.70	$30.74	$30.46	4,480
2021-09-24	$30.71	$30.76	$30.69	$30.76	$30.48	7,293
2021-09-23	$30.84	$30.85	$30.82	$30.82	$30.53	1,123
2021-09-22	$30.63	$30.66	$30.55	$30.55	$30.27	10,508
2021-09-21	$30.53	$30.53	$30.42	$30.43	$30.15	16,880
2021-09-20	$30.36	$30.36	$30.13	$30.34	$30.06	7,193
2021-09-17	$30.82	$30.82	$30.68	$30.73	$30.45	15,165
2021-09-16	$30.84	$30.97	$30.84	$30.95	$30.66	3,889
2021-09-15	$30.79	$31.00	$30.79	$30.95	$30.67	12,867
2021-09-14	$30.88	$30.94	$30.83	$30.83	$30.54	25,219
2021-09-13	$30.89	$30.96	$30.89	$30.93	$30.65	1,898
2021-09-10	$30.96	$30.96	$30.86	$30.86	$30.58	3,866
2021-09-09	$31.03	$31.04	$31.00	$31.00	$30.71	996
2021-09-08	$31.01	$31.05	$30.96	$30.99	$30.71	6,815
2021-09-07	$31.26	$31.26	$31.08	$31.14	$30.85	7,330
2021-09-03	$31.19	$31.21	$31.19	$31.19	$30.90	36,053
2021-09-02	$31.14	$31.22	$31.14	$31.17	$30.88	5,591
2021-09-01	$31.11	$31.17	$31.10	$31.10	$30.82	13,880
2021-08-31	$31.07	$31.07	$31.03	$31.03	$30.75	4,596
2021-08-30	$31.07	$31.10	$31.05	$31.06	$30.78	5,826
2021-08-27	$30.89	$31.03	$30.83	$31.03	$30.75	35,770
2021-08-26	$30.81	$30.85	$30.76	$30.77	$30.48	4,302
2021-08-25	$30.88	$30.93	$30.86	$30.90	$30.61	4,230
2021-08-24	$30.88	$30.90	$30.87	$30.87	$30.59	842
2021-08-23	$30.83	$30.86	$30.79	$30.83	$30.55	4,041
2021-08-20	$30.51	$30.63	$30.51	$30.61	$30.32	16,489
2021-08-19	$30.31	$30.59	$30.31	$30.45	$30.17	8,349
2021-08-18	$30.61	$30.73	$30.51	$30.51	$30.23	3,855
2021-08-17	$30.67	$30.73	$30.67	$30.73	$30.45	339
2021-08-16	$30.84	$30.91	$30.81	$30.91	$30.63	14,721
2021-08-13	$30.98	$30.98	$30.88	$30.89	$30.60	10,841
2021-08-12	$30.85	$30.89	$30.82	$30.89	$30.61	6,200
2021-08-11	$30.94	$30.94	$30.80	$30.92	$30.64	22,129
2021-08-10	$30.84	$30.84	$30.74	$30.74	$30.46	5,872
2021-08-09	$30.91	$30.91	$30.80	$30.84	$30.56	7,062
2021-08-06	$30.83	$30.86	$30.80	$30.80	$30.51	1,071
2021-08-05	$30.84	$30.87	$30.81	$30.85	$30.56	11,592
2021-08-04	$30.78	$30.80	$30.71	$30.73	$30.45	3,236
2021-08-03	$30.65	$30.83	$30.64	$30.80	$30.51	41,117
2021-08-02	$30.64	$30.78	$30.62	$30.62	$30.34	6,816
2021-07-30	$30.67	$30.67	$30.62	$30.64	$30.36	5,087
2021-07-29	$30.63	$30.80	$30.63	$30.73	$30.45	10,311
2021-07-28	$30.64	$30.69	$30.61	$30.65	$30.37	6,339
2021-07-27	$30.50	$30.56	$30.48	$30.56	$30.28	5,376
2021-07-26	$30.68	$30.71	$30.67	$30.69	$30.41	7,860
2021-07-23	$30.58	$30.71	$30.58	$30.68	$30.40	104,260
2021-07-22	$30.45	$30.50	$30.45	$30.49	$30.21	2,580
2021-07-21	$30.43	$30.51	$30.42	$30.50	$30.22	6,092
2021-07-20	$30.28	$30.32	$30.27	$30.28	$30.00	8,496
2021-07-19	$30.05	$30.05	$29.90	$29.94	$29.67	12,232
2021-07-16	$30.46	$30.46	$30.31	$30.31	$30.03	4,968
2021-07-15	$30.50	$30.50	$30.46	$30.48	$30.20	1,699
2021-07-14	$30.72	$30.72	$30.59	$30.59	$30.31	2,810
2021-07-13	$30.66	$30.66	$30.57	$30.57	$30.29	10,564
2021-07-12	$30.70	$30.70	$30.66	$30.69	$30.41	2,090
2021-07-09	$30.59	$30.65	$30.55	$30.63	$30.35	5,206
2021-07-08	$30.27	$30.42	$30.24	$30.36	$30.08	1,385
2021-07-07	$30.56	$30.58	$30.48	$30.55	$30.27	7,254
2021-07-06	$30.41	$30.51	$30.41	$30.48	$30.20	8,573
2021-07-02	$30.47	$30.55	$30.47	$30.54	$30.26	2,008
2021-07-01	$30.43	$30.43	$30.43	$30.43	$30.16	228
2021-06-30	$30.38	$30.38	$30.34	$30.36	$30.09	18,054
2021-06-29	$30.52	$30.52	$30.37	$30.42	$30.14	10,009
2021-06-28	$30.39	$30.39	$30.35	$30.38	$30.10	3,092
2021-06-25	$30.36	$30.41	$30.36	$30.41	$30.13	2,049
2021-06-24	$30.37	$30.37	$30.32	$30.34	$30.06	17,180
2021-06-23	$30.09	$30.29	$30.09	$30.16	$29.88	9,076
2021-06-22	$30.15	$30.26	$30.15	$30.23	$29.95	3,870
2021-06-21	$30.08	$30.15	$30.08	$30.13	$29.86	980
2021-06-18	$29.94	$29.94	$29.88	$29.88	$29.60	214
2021-06-17	$30.13	$30.17	$30.13	$30.17	$29.89	3,512
2021-06-16	$30.35	$30.35	$30.18	$30.21	$29.93	1,987
2021-06-15	$30.31	$30.32	$30.28	$30.31	$30.03	7,075
2021-06-14	$30.31	$30.33	$30.31	$30.33	$30.05	369
2021-06-11	$30.43	$30.43	$30.26	$30.33	$30.05	8,017
2021-06-10	$30.31	$30.31	$30.27	$30.27	$29.99	765
2021-06-09	$30.20	$30.24	$30.20	$30.20	$29.92	4,446
2021-06-08	$30.14	$30.24	$30.14	$30.23	$29.95	2,035
2021-06-07	$30.19	$30.24	$30.17	$30.24	$29.96	12,761
2021-06-04	$30.17	$30.17	$30.17	$30.17	$29.89	240
2021-06-03	$30.01	$30.03	$29.94	$29.98	$29.70	11,809
2021-06-02	$30.08	$30.13	$30.08	$30.08	$29.81	4,691
2021-06-01	$30.13	$30.13	$30.04	$30.07	$29.80	3,660
2021-05-28	$30.05	$30.05	$30.03	$30.03	$29.75	409
2021-05-27	$30.00	$30.04	$30.00	$30.00	$29.73	10,507
2021-05-26	$29.96	$29.97	$29.92	$29.95	$29.68	9,139
2021-05-25	$29.89	$29.93	$29.89	$29.89	$29.62	839
2021-05-24	$29.92	$29.96	$29.92	$29.93	$29.66	1,627
2021-05-21	$29.81	$29.81	$29.76	$29.76	$29.48	201
2021-05-20	$29.80	$29.80	$29.76	$29.77	$29.50	2,876
2021-05-19	$29.47	$29.53	$29.47	$29.53	$29.26	3,543
2021-05-18	$29.78	$29.82	$29.66	$29.66	$29.39	8,062
2021-05-17	$29.72	$29.74	$29.63	$29.72	$29.45	7,998
2021-05-14	$29.67	$29.83	$29.67	$29.80	$29.53	3,900
2021-05-13	$29.22	$29.53	$29.22	$29.44	$29.17	25,001
2021-05-12	$29.52	$29.52	$29.26	$29.26	$28.99	11,732
2021-05-11	$29.77	$29.77	$29.55	$29.73	$29.46	10,832
2021-05-10	$30.07	$30.07	$29.89	$29.89	$29.62	14,766
2021-05-07	$30.06	$30.11	$30.05	$30.09	$29.81	15,399
2021-05-06	$29.84	$29.89	$29.76	$29.89	$29.61	2,145
2021-05-05	$29.79	$29.89	$29.76	$29.81	$29.54	12,928
2021-05-04	$29.59	$29.71	$29.59	$29.71	$29.43	2,000
2021-05-03	$29.91	$29.96	$29.91	$29.91	$29.63	9,608
2021-04-30	$29.81	$29.85	$29.81	$29.83	$29.55	14,006
2021-04-29	$30.08	$30.08	$29.96	$30.00	$29.72	3,809
2021-04-28	$29.93	$30.00	$29.93	$29.94	$29.67	6,513
2021-04-27	$29.86	$29.98	$29.86	$29.95	$29.68	5,448
2021-04-26	$29.98	$30.00	$29.97	$29.98	$29.70	21,549
2021-04-23	$29.81	$29.95	$29.81	$29.93	$29.65	14,032
2021-04-22	$29.97	$29.97	$29.69	$29.69	$29.42	772
2021-04-21	$29.69	$29.81	$29.69	$29.81	$29.54	12,630
2021-04-20	$29.59	$29.64	$29.59	$29.64	$29.37	6,569
2021-04-19	$29.84	$29.84	$29.84	$29.84	$29.56	710
2021-04-16	$29.95	$29.97	$29.95	$29.97	$29.70	724
2021-04-15	$29.82	$29.89	$29.82	$29.89	$29.62	711
2021-04-14	$29.84	$29.84	$29.68	$29.68	$29.40	33,625
2021-04-13	$29.66	$29.72	$29.63	$29.72	$29.44	3,170
2021-04-12	$29.49	$29.66	$29.49	$29.62	$29.35	3,853
2021-04-09	$29.52	$29.68	$29.52	$29.68	$29.41	19,152
2021-04-08	$29.71	$29.71	$29.56	$29.58	$29.31	18,931
2021-04-07	$29.53	$29.53	$29.47	$29.47	$29.20	2,983
2021-04-06	$29.63	$29.63	$29.48	$29.48	$29.21	6,953
2021-04-05	$29.50	$29.56	$29.48	$29.53	$29.26	35,744
2021-04-01	$29.06	$29.27	$29.06	$29.27	$29.00	19,006
2021-03-31	$29.02	$29.08	$29.02	$29.03	$28.76	553
2021-03-30	$28.95	$29.01	$28.90	$28.90	$28.64	5,045
2021-03-29	$29.00	$29.00	$28.95	$28.95	$28.68	692
2021-03-26	$28.86	$29.00	$28.79	$29.00	$28.74	4,275
2021-03-25	$28.59	$28.74	$28.59	$28.74	$28.48	925
2021-03-24	$28.81	$28.81	$28.59	$28.59	$28.33	445
2021-03-23	$29.06	$29.06	$28.70	$28.70	$28.44	1,704
2021-03-22	$28.93	$28.93	$28.93	$28.93	$28.66	1,050
2021-03-19	$28.87	$28.87	$28.85	$28.86	$28.59	12,248
2021-03-18	$29.07	$29.10	$28.80	$28.80	$28.54	220,495
2021-03-17	$28.80	$29.11	$28.80	$29.11	$28.84	1,833
2021-03-16	$29.14	$29.14	$29.05	$29.05	$28.78	2,879
2021-03-15	$28.95	$29.12	$28.95	$29.09	$28.82	13,621
2021-03-12	$28.85	$28.96	$28.85	$28.96	$28.70	4,737
2021-03-11	$28.91	$28.99	$28.89	$28.94	$28.68	1,890
2021-03-10	$28.73	$28.76	$28.70	$28.72	$28.46	2,255
2021-03-09	$28.67	$28.68	$28.63	$28.63	$28.37	859
2021-03-08	$28.56	$28.63	$28.38	$28.38	$28.12	5,007
2021-03-05	$28.09	$28.53	$28.09	$28.53	$28.27	2,133
2021-03-04	$28.60	$28.62	$28.17	$28.21	$27.95	8,196
2021-03-03	$28.80	$28.80	$28.54	$28.54	$28.28	12,950
2021-03-02	$29.04	$29.04	$28.77	$28.77	$28.51	4,547
2021-03-01	$28.75	$28.90	$28.75	$28.88	$28.61	2,288
2021-02-26	$28.50	$28.56	$28.47	$28.47	$28.21	6,982
2021-02-25	$28.71	$28.76	$28.52	$28.58	$28.32	20,884
2021-02-24	$28.67	$29.04	$28.67	$29.04	$28.77	4,128
2021-02-23	$28.57	$28.89	$28.57	$28.87	$28.60	12,781
2021-02-22	$28.95	$28.99	$28.88	$28.89	$28.62	6,716
2021-02-19	$29.10	$29.10	$29.00	$29.07	$28.80	6,972
2021-02-18	$28.89	$29.08	$28.89	$29.01	$28.74	3,155
2021-02-17	$29.17	$29.17	$29.01	$29.08	$28.81	25,679
2021-02-16	$29.04	$29.23	$29.04	$29.19	$28.92	20,070
2021-02-12	$29.10	$29.14	$29.07	$29.13	$28.86	5,375
2021-02-11	$28.99	$29.10	$28.96	$29.02	$28.76	9,811
2021-02-10	$28.93	$29.00	$28.91	$28.91	$28.64	3,601
2021-02-09	$29.01	$29.01	$28.90	$28.97	$28.70	4,266
2021-02-08	$28.87	$28.92	$28.86	$28.92	$28.65	524
2021-02-05	$28.52	$28.77	$28.52	$28.74	$28.48	19,706
2021-02-04	$28.27	$28.66	$28.27	$28.66	$28.40	3,072
2021-02-03	$28.46	$28.57	$28.46	$28.52	$28.25	9,396
2021-02-02	$28.52	$28.53	$28.42	$28.49	$28.22	1,557
2021-02-01	$28.10	$28.27	$28.10	$28.25	$27.99	949
2021-01-29	$28.15	$28.17	$27.88	$27.97	$27.71	5,342
2021-01-28	$27.99	$28.35	$27.99	$28.24	$27.98	1,712
2021-01-27	$28.54	$28.54	$28.12	$28.12	$27.86	4,899
2021-01-26	$28.62	$28.62	$28.60	$28.60	$28.33	8,155
2021-01-25	$28.64	$28.69	$28.56	$28.64	$28.38	12,835
2021-01-22	$28.54	$28.63	$28.54	$28.63	$28.36	751
2021-01-21	$28.91	$28.91	$28.65	$28.69	$28.43	9,211
2021-01-20	$28.63	$28.66	$28.57	$28.66	$28.40	2,243
2021-01-19	$28.47	$28.47	$28.43	$28.44	$28.18	1,274
2021-01-15	$28.54	$28.54	$28.29	$28.29	$28.03	459
2021-01-14	$28.58	$28.60	$28.44	$28.51	$28.25	18,783
2021-01-13	$28.55	$28.55	$28.43	$28.45	$28.19	17,995
2021-01-12	$28.31	$28.39	$28.31	$28.38	$28.12	4,857
2021-01-11	$28.36	$28.40	$28.36	$28.36	$28.10	4,062
2021-01-08	$28.57	$28.57	$28.34	$28.51	$28.24	4,839
2021-01-07	$28.26	$28.41	$28.26	$28.41	$28.15	3,710
2021-01-06	$28.02	$28.28	$28.02	$28.15	$27.89	4,711
2021-01-05	$27.88	$28.11	$27.88	$28.11	$27.85	5,111
2021-01-04	$28.20	$28.20	$27.80	$27.89	$27.63	24,717
2020-12-31	$28.08	$28.08	$27.99	$28.04	$27.79	1,530
2020-12-30	$28.07	$28.11	$27.99	$28.04	$27.78	16,798
2020-12-29	$28.18	$28.18	$27.94	$27.96	$27.71	20,921
2020-12-28	$27.97	$27.99	$27.95	$27.95	$27.69	4,583
2020-12-24	$27.82	$27.83	$27.80	$27.83	$27.57	1,377
2020-12-23	$27.79	$27.83	$27.78	$27.78	$27.53	12,138
2020-12-22	$27.63	$27.71	$27.63	$27.68	$27.42	3,345
2020-12-21	$27.85	$27.85	$27.85	$27.85	$27.42	341
2020-12-18	$28.28	$28.28	$27.98	$28.01	$27.58	6,774
2020-12-17	$28.14	$28.14	$28.04	$28.05	$27.62	1,431
2020-12-16	$28.06	$28.06	$27.89	$27.96	$27.53	6,221
2020-12-15	$27.94	$27.94	$27.78	$27.90	$27.48	7,535
2020-12-14	$27.81	$27.81	$27.68	$27.68	$27.26	22,058
2020-12-11	$27.79	$27.79	$27.64	$27.70	$27.28	4,288
2020-12-10	$27.73	$27.77	$27.70	$27.75	$27.33	4,832
2020-12-09	$27.80	$27.80	$27.65	$27.70	$27.28	3,053
2020-12-08	$27.86	$27.86	$27.78	$27.81	$27.39	7,206
2020-12-07	$27.35	$27.79	$27.35	$27.76	$27.34	6,396
2020-12-04	$27.73	$27.76	$27.73	$27.76	$27.34	3,879
2020-12-03	$27.64	$27.64	$27.58	$27.58	$27.16	4,149
2020-12-02	$27.51	$27.58	$27.51	$27.55	$27.13	32,933
2020-12-01	$27.52	$27.57	$27.48	$27.53	$27.11	142,037
2020-11-30	$27.28	$27.32	$27.25	$27.25	$26.84	1,651
2020-11-27	$27.42	$27.42	$27.41	$27.41	$26.99	178
2020-11-25	$27.30	$27.36	$27.29	$27.34	$26.93	11,885
2020-11-24	$27.27	$27.36	$27.20	$27.36	$26.94	8,887
2020-11-23	$27.10	$27.12	$27.06	$27.12	$26.70	418
2020-11-20	$27.17	$27.17	$27.04	$27.04	$26.63	232
2020-11-19	$26.95	$27.16	$26.95	$27.08	$26.67	16,971
2020-11-18	$27.19	$27.20	$26.95	$26.95	$26.54	17,552
2020-11-17	$27.16	$27.23	$27.16	$27.16	$26.74	3,481
2020-11-16	$27.03	$27.23	$27.03	$27.23	$26.82	8,731
2020-11-13	$26.73	$26.86	$26.73	$26.86	$26.45	1,625
2020-11-12	$26.57	$26.60	$26.49	$26.51	$26.11	2,185
2020-11-11	$26.80	$26.83	$26.79	$26.79	$26.39	980
2020-11-10	$26.48	$26.75	$26.48	$26.71	$26.30	3,393
2020-11-09	$26.96	$27.04	$26.68	$26.69	$26.28	9,618
2020-11-06	$26.28	$26.31	$26.28	$26.29	$25.89	9,424
2020-11-05	$26.27	$26.30	$26.27	$26.30	$25.90	811
2020-11-04	$25.57	$25.92	$25.57	$25.77	$25.38	1,371
2020-11-03	$25.38	$25.54	$25.38	$25.53	$25.14	3,285
2020-11-02	$24.85	$25.09	$24.85	$25.07	$24.69	12,821
2020-10-30	$24.80	$24.83	$24.78	$24.82	$24.44	2,004
2020-10-29	$24.98	$25.15	$24.96	$25.12	$24.74	2,210
2020-10-28	$24.94	$25.04	$24.91	$24.91	$24.53	3,244
2020-10-27	$25.50	$25.50	$25.46	$25.46	$25.07	653
2020-10-26	$25.50	$25.54	$25.50	$25.54	$25.15	706
2020-10-23	$25.91	$25.93	$25.84	$25.93	$25.53	757
2020-10-22	$25.95	$25.95	$25.67	$25.83	$25.44	5,264
2020-10-21	$25.90	$25.90	$25.75	$25.75	$25.36	1,671
2020-10-20	$25.90	$25.93	$25.82	$25.82	$25.43	3,965
2020-10-19	$25.90	$25.90	$25.69	$25.69	$25.30	7,537
2020-10-16	$25.99	$26.03	$25.92	$25.92	$25.53	15,403
2020-10-15	$25.74	$25.94	$25.74	$25.94	$25.54	7,329
2020-10-14	$26.04	$26.22	$26.03	$26.08	$25.68	3,680
2020-10-13	$26.23	$26.25	$26.16	$26.20	$25.80	3,938
2020-10-12	$26.23	$26.43	$26.22	$26.36	$25.96	4,057
2020-10-09	$25.90	$26.04	$25.90	$26.02	$25.63	6,134
2020-10-08	$25.88	$25.92	$25.82	$25.92	$25.53	991
2020-10-07	$25.65	$25.71	$25.65	$25.70	$25.31	1,254
2020-10-06	$25.58	$25.70	$25.32	$25.32	$24.94	10,158
2020-10-05	$25.41	$25.58	$25.41	$25.58	$25.19	4,319
2020-10-02	$25.10	$25.20	$24.98	$25.14	$24.76	4,926
2020-10-01	$25.38	$25.38	$25.23	$25.37	$24.98	1,086
2020-09-30	$25.22	$25.22	$25.15	$25.15	$24.77	2,129
2020-09-29	$25.09	$25.09	$25.02	$25.02	$24.64	346
2020-09-28	$24.85	$25.14	$24.85	$25.13	$24.75	1,636
2020-09-25	$24.29	$24.69	$24.29	$24.69	$24.32	2,117
2020-09-24	$24.56	$24.57	$24.37	$24.37	$24.00	1,667
2020-09-23	$24.92	$24.92	$24.37	$24.37	$24.00	5,480
2020-09-22	$24.82	$24.83	$24.68	$24.83	$24.45	2,136
2020-09-21	$24.48	$24.61	$24.48	$24.61	$24.24	533
2020-09-18	$25.16	$25.16	$24.95	$25.02	$24.64	5,732
2020-09-17	$25.17	$25.25	$25.13	$25.25	$24.86	3,345
2020-09-16	$25.43	$25.43	$25.43	$25.43	$25.05	393
2020-09-15	$25.69	$25.73	$25.59	$25.59	$25.20	2,690
2020-09-14	$25.46	$25.47	$25.40	$25.47	$25.09	409
2020-09-11	$25.18	$25.18	$25.08	$25.08	$24.70	550
2020-09-10	$25.55	$25.61	$25.02	$25.05	$24.67	4,670
2020-09-09	$25.33	$25.47	$25.28	$25.42	$25.03	3,198
2020-09-08	$24.98	$25.11	$24.90	$24.90	$24.52	782
2020-09-04	$25.37	$25.54	$25.32	$25.54	$25.15	5,603
2020-09-03	$26.48	$26.48	$25.67	$25.67	$25.28	3,766
2020-09-02	$26.39	$26.55	$26.29	$26.55	$26.15	3,223
2020-09-01	$26.18	$26.20	$26.07	$26.18	$25.78	5,941
2020-08-31	$26.08	$26.08	$26.08	$26.08	$25.68	19
2020-08-28	$25.98	$26.13	$25.98	$26.11	$25.71	5,557
2020-08-27	$25.99	$26.04	$25.95	$25.97	$25.57	3,040
2020-08-26	$25.90	$26.04	$25.88	$26.04	$25.65	52,756
2020-08-25	$25.67	$25.81	$25.67	$25.81	$25.42	1,502
2020-08-24	$25.66	$25.74	$25.65	$25.70	$25.31	13,770
2020-08-21	$25.36	$25.45	$25.36	$25.45	$25.06	2,369
2020-08-20	$25.43	$25.50	$25.43	$25.50	$25.11	5,189
2020-08-19	$25.47	$25.66	$25.47	$25.47	$25.08	6,747
2020-08-18	$25.53	$25.62	$25.47	$25.57	$25.18	6,732
2020-08-17	$25.62	$25.62	$25.59	$25.60	$25.21	529
2020-08-14	$25.62	$25.62	$25.49	$25.52	$25.13	4,682
2020-08-13	$25.60	$25.64	$25.52	$25.54	$25.16	6,883
2020-08-12	$25.53	$25.57	$25.52	$25.56	$25.17	30,097
2020-08-11	$25.56	$25.58	$25.30	$25.30	$24.91	726
2020-08-10	$25.29	$25.46	$25.29	$25.41	$25.02	3,376
2020-08-07	$25.43	$25.43	$25.33	$25.43	$25.04	1,693
2020-08-06	$25.36	$25.51	$25.34	$25.47	$25.08	3,071
2020-08-05	$25.38	$25.38	$25.36	$25.38	$25.00	1,020
2020-08-04	$25.12	$25.22	$25.10	$25.22	$24.84	35,711
2020-08-03	$25.10	$25.12	$25.10	$25.12	$24.74	915
2020-07-31	$24.84	$24.84	$24.58	$24.77	$24.39	3,202
2020-07-30	$24.60	$24.89	$24.56	$24.89	$24.51	8,653
2020-07-29	$24.86	$25.06	$24.84	$25.02	$24.64	6,319
2020-07-28	$24.87	$24.92	$24.73	$24.73	$24.35	2,353
2020-07-27	$24.54	$24.95	$24.54	$24.95	$24.57	21,127
2020-07-24	$24.60	$24.67	$24.59	$24.59	$24.21	4,514
2020-07-23	$25.13	$25.13	$24.75	$24.76	$24.38	7,357
2020-07-22	$24.99	$25.03	$24.99	$25.03	$24.65	1,258
2020-07-21	$25.06	$25.06	$24.93	$24.93	$24.55	5,465
2020-07-20	$24.87	$24.95	$24.83	$24.95	$24.57	16,232
2020-07-17	$24.75	$24.75	$24.72	$24.73	$24.35	500
2020-07-16	$24.67	$24.71	$24.67	$24.71	$24.34	892
2020-07-15	$24.79	$24.79	$24.75	$24.76	$24.38	6,620
2020-07-14	$24.72	$24.72	$24.72	$24.72	$24.34	118
2020-07-13	$24.92	$24.96	$24.61	$24.61	$24.23	9,515
2020-07-10	$24.76	$24.76	$24.76	$24.76	$24.39	0
2020-07-09	$24.67	$24.67	$24.66	$24.67	$24.29	871
2020-07-08	$24.61	$24.69	$24.61	$24.69	$24.31	3,344
2020-07-07	$24.68	$24.69	$24.56	$24.56	$24.18	800
2020-07-06	$24.46	$24.64	$24.46	$24.64	$24.27	3,221
2020-07-02	$24.55	$24.57	$24.48	$24.48	$24.11	4,600
2020-07-01	$24.32	$24.42	$24.32	$24.41	$24.04	2,488
2020-06-30	$24.22	$24.33	$24.22	$24.33	$23.96	446
2020-06-29	$24.04	$24.10	$24.04	$24.10	$23.74	684
2020-06-26	$24.31	$24.31	$24.01	$24.01	$23.64	15,240
2020-06-25	$24.20	$24.26	$24.17	$24.26	$23.89	7,106
2020-06-24	$24.28	$24.28	$24.14	$24.16	$23.80	3,593
2020-06-23	$24.43	$24.47	$24.41	$24.41	$24.04	14,271
2020-06-22	$24.31	$24.36	$24.25	$24.33	$23.96	45,727
2020-06-19	$24.38	$24.38	$24.18	$24.24	$23.88	1,591
2020-06-18	$24.22	$24.35	$24.22	$24.30	$23.93	24,329
2020-06-17	$24.33	$24.41	$24.29	$24.30	$23.93	11,136
2020-06-16	$24.16	$24.48	$24.16	$24.30	$23.93	5,911
2020-06-15	$23.81	$24.09	$23.81	$24.03	$23.67	4,681
2020-06-12	$24.11	$24.11	$23.67	$23.89	$23.53	10,638
2020-06-11	$24.19	$24.24	$23.69	$23.69	$23.33	21,931
2020-06-10	$24.60	$24.66	$24.57	$24.64	$24.27	17,028
2020-06-09	$24.52	$24.63	$24.52	$24.58	$24.21	2,214
2020-06-08	$24.46	$24.57	$24.46	$24.57	$24.19	6,256
2020-06-05	$24.39	$24.49	$24.39	$24.44	$24.07	8,497
2020-06-04	$24.30	$24.30	$24.18	$24.24	$23.87	11,520
2020-06-03	$24.24	$24.32	$24.24	$24.29	$23.92	5,536
2020-06-02	$24.20	$24.20	$24.10	$24.17	$23.80	7,849
2020-06-01	$24.12	$24.18	$24.12	$24.15	$23.78	2,380
2020-05-29	$23.90	$24.12	$23.90	$24.12	$23.75	7,399
2020-05-28	$24.12	$24.12	$24.00	$24.01	$23.65	7,140
2020-05-27	$23.92	$24.04	$23.92	$24.04	$23.67	6,049
2020-05-26	$24.07	$24.09	$24.03	$24.04	$23.67	25,009
2020-05-22	$23.96	$24.04	$23.96	$24.01	$23.65	29,689
2020-05-21	$24.07	$24.07	$23.99	$24.00	$23.63	1,877
2020-05-20	$24.02	$24.07	$24.02	$24.06	$23.70	4,778
2020-05-19	$23.99	$24.03	$23.96	$23.96	$23.60	8,710
2020-05-18	$23.95	$23.98	$23.93	$23.94	$23.58	13,128
2020-05-15	$23.74	$23.85	$23.74	$23.85	$23.48	7,489
2020-05-14	$23.87	$23.87	$23.70	$23.82	$23.46	9,166
2020-05-13	$23.89	$23.89	$23.72	$23.76	$23.40	30,415
2020-05-12	$23.95	$23.98	$23.85	$23.85	$23.48	5,151
2020-05-11	$23.77	$23.98	$23.77	$23.95	$23.59	7,855
2020-05-08	$23.90	$23.91	$23.87	$23.89	$23.52	22,617
2020-05-07	$23.85	$23.85	$23.82	$23.82	$23.46	5,281
2020-05-06	$23.80	$23.84	$23.77	$23.77	$23.40	1,112
2020-05-05	$23.79	$23.80	$23.75	$23.75	$23.39	1,294
2020-05-04	$23.67	$23.69	$23.67	$23.69	$23.33	601
2020-05-01	$23.60	$23.70	$23.60	$23.64	$23.28	3,246
2020-04-30	$23.82	$23.83	$23.81	$23.81	$23.45	2,827
2020-04-29	$23.64	$23.84	$23.64	$23.83	$23.47	19,421
2020-04-28	$23.66	$23.70	$23.64	$23.64	$23.28	4,960
2020-04-27	$23.76	$23.76	$23.73	$23.73	$23.37	1,064
2020-04-24	$23.61	$23.69	$23.61	$23.69	$23.33	2,110
2020-04-23	$23.68	$23.70	$23.62	$23.62	$23.26	10,473
2020-04-22	$23.73	$23.73	$23.63	$23.63	$23.27	564
2020-04-21	$23.60	$23.60	$23.47	$23.49	$23.14	7,297
2020-04-20	$23.74	$23.74	$23.65	$23.68	$23.32	10,678
2020-04-17	$23.74	$23.74	$23.65	$23.74	$23.38	18,867
2020-04-16	$23.68	$23.71	$23.66	$23.70	$23.34	14,403
2020-04-15	$23.60	$23.69	$23.60	$23.65	$23.29	70,843
2020-04-14	$23.77	$23.77	$23.60	$23.66	$23.30	28,816
2020-04-13	$23.53	$23.54	$23.50	$23.54	$23.19	6,134
2020-04-09	$23.55	$23.55	$23.50	$23.53	$23.17	18,316
2020-04-08	$23.48	$23.53	$23.48	$23.50	$23.15	18,923
2020-04-07	$23.74	$23.74	$23.47	$23.47	$23.11	2,033
2020-04-06	$23.55	$23.55	$23.41	$23.42	$23.06	2,409
2020-04-03	$23.38	$23.38	$23.32	$23.32	$22.97	412
2020-04-02	$23.36	$23.37	$23.33	$23.37	$23.01	3,081
2020-04-01	$23.31	$23.35	$23.31	$23.32	$22.97	4,024
2020-03-31	$23.18	$23.47	$23.18	$23.35	$23.00	2,523
2020-03-30	$23.42	$23.48	$23.41	$23.42	$23.06	6,873
2020-03-27	$23.41	$23.42	$23.33	$23.34	$22.98	6,974
2020-03-26	$23.36	$23.51	$23.35	$23.51	$23.15	21,918
2020-03-25	$23.40	$23.44	$23.32	$23.38	$23.02	6,630
2020-03-24	$23.41	$23.41	$23.24	$23.24	$22.89	13,128
2020-03-23	$23.30	$23.30	$23.16	$23.21	$22.85	119,227
2020-03-20	$23.25	$24.00	$23.11	$23.12	$22.77	107,063
2020-03-19	$23.35	$23.40	$23.20	$23.25	$22.89	25,643
2020-03-18	$23.08	$23.19	$22.41	$23.11	$22.76	10,457
2020-03-17	$23.06	$23.40	$23.06	$23.38	$23.02	13,296
2020-03-16	$23.00	$23.37	$22.01	$22.96	$22.61	16,639
2020-03-13	$23.33	$23.84	$23.22	$23.84	$23.48	5,381
2020-03-12	$23.02	$23.61	$22.97	$23.15	$22.80	24,556
2020-03-11	$24.10	$24.16	$23.90	$23.98	$23.62	10,059
2020-03-10	$24.01	$24.55	$23.98	$24.50	$24.13	10,077
2020-03-09	$23.84	$24.29	$23.84	$23.96	$23.60	15,980
2020-03-06	$24.89	$25.07	$24.74	$25.04	$24.66	13,809
2020-03-05	$25.54	$25.54	$25.17	$25.24	$24.85	10,543
2020-03-04	$25.37	$25.78	$25.25	$25.78	$25.39	5,147
2020-03-03	$25.28	$25.39	$24.75	$24.93	$24.55	5,454
2020-03-02	$24.67	$25.40	$24.67	$25.40	$25.01	10,218
2020-02-28	$24.08	$24.67	$24.05	$24.67	$24.30	5,977
2020-02-27	$25.43	$25.51	$24.96	$24.96	$24.58	30,306
2020-02-26	$26.18	$26.26	$25.83	$25.83	$25.44	17,208
2020-02-25	$26.61	$26.61	$25.87	$25.87	$25.48	62,408
2020-02-24	$26.65	$26.69	$26.53	$26.54	$26.14	17,686
2020-02-21	$27.51	$27.51	$27.45	$27.49	$27.07	657
2020-02-20	$27.89	$27.91	$27.62	$27.77	$27.34	14,879
2020-02-19	$27.94	$27.95	$27.91	$27.91	$27.49	621
2020-02-18	$27.76	$27.76	$27.69	$27.75	$27.33	1,906
2020-02-14	$27.89	$27.89	$27.78	$27.85	$27.43	13,813
2020-02-13	$27.91	$27.92	$27.87	$27.87	$27.45	14,526
2020-02-12	$27.86	$27.96	$27.86	$27.96	$27.54	1,247
2020-02-11	$27.87	$27.87	$27.76	$27.76	$27.34	855
2020-02-10	$27.52	$27.67	$27.52	$27.67	$27.25	20,239
2020-02-07	$27.55	$27.55	$27.45	$27.46	$27.04	7,976
2020-02-06	$27.63	$27.70	$27.58	$27.70	$27.28	3,531
2020-02-05	$27.52	$27.58	$27.47	$27.55	$27.13	38,028
2020-02-04	$27.21	$27.36	$27.21	$27.23	$26.82	17,589
2020-02-03	$26.86	$26.86	$26.75	$26.79	$26.39	11,175
2020-01-31	$26.85	$26.86	$26.57	$26.58	$26.17	12,539
2020-01-30	$27.04	$27.12	$26.97	$27.12	$26.71	1,590
2020-01-29	$27.17	$27.24	$27.13	$27.13	$26.71	25,980
2020-01-28	$27.03	$27.21	$27.01	$27.17	$26.75	4,857
2020-01-27	$26.92	$27.04	$26.90	$26.90	$26.49	12,076
2020-01-24	$27.63	$27.63	$27.37	$27.38	$26.97	2,846
2020-01-23	$27.50	$27.61	$27.40	$27.56	$27.14	29,147
2020-01-22	$27.64	$27.64	$27.56	$27.56	$27.14	5,310
2020-01-21	$27.54	$27.59	$27.51	$27.54	$27.12	9,171
2020-01-17	$27.65	$27.67	$27.61	$27.66	$27.24	8,417
2020-01-16	$27.50	$27.56	$27.47	$27.56	$27.14	19,041
2020-01-15	$27.44	$27.46	$27.35	$27.35	$26.93	4,792
2020-01-14	$27.34	$27.41	$27.31	$27.34	$26.92	7,450
2020-01-13	$27.20	$27.35	$27.20	$27.35	$26.93	4,700
2020-01-10	$27.28	$27.28	$27.16	$27.18	$26.77	3,674
2020-01-09	$27.19	$27.25	$27.18	$27.23	$26.81	9,081
2020-01-08	$27.04	$27.21	$27.03	$27.12	$26.70	10,743
2020-01-07	$26.97	$27.11	$26.97	$27.00	$26.58	23,529
2020-01-06	$26.77	$27.06	$26.77	$27.05	$26.64	8,302
2020-01-03	$26.99	$27.04	$26.97	$26.97	$26.56	4,368
2020-01-02	$27.09	$27.21	$27.07	$27.21	$26.80	12,131
2019-12-31	$26.85	$26.94	$26.85	$26.94	$26.53	4,083
2019-12-30	$26.91	$26.97	$26.88	$26.90	$26.49	14,492
2019-12-27	$27.23	$27.23	$27.02	$27.02	$26.61	3,303
2019-12-26	$27.24	$27.27	$27.24	$27.27	$26.61	2,880
2019-12-24	$27.84	$27.84	$27.13	$27.13	$26.47	1,774
2019-12-23	$27.16	$27.19	$27.14	$27.16	$26.50	4,368
2019-12-20	$27.09	$27.16	$27.09	$27.14	$26.48	13,201
2019-12-19	$27.05	$27.05	$26.95	$27.02	$26.37	4,428
2019-12-18	$27.08	$27.08	$26.94	$26.97	$26.31	4,248
2019-12-17	$26.95	$26.98	$26.93	$26.98	$26.32	438
2019-12-16	$26.98	$27.01	$26.97	$26.97	$26.31	4,796
2019-12-13	$26.75	$26.75	$26.74	$26.74	$26.09	270
2019-12-12	$26.58	$26.71	$26.58	$26.71	$26.06	2,129
2019-12-11	$26.41	$26.47	$26.40	$26.47	$25.83	648
2019-12-10	$26.37	$26.41	$26.34	$26.34	$25.70	11,666
2019-12-09	$26.31	$26.47	$26.31	$26.40	$25.76	1,093
2019-12-06	$26.27	$26.50	$26.27	$26.48	$25.83	4,500
2019-12-05	$26.21	$26.23	$26.21	$26.23	$25.59	716
2019-12-04	$26.03	$26.23	$26.03	$26.23	$25.59	1,462
2019-12-03	$25.91	$26.03	$25.91	$26.03	$25.40	8,580
2019-12-02	$26.59	$26.59	$26.15	$26.20	$25.56	4,417
2019-11-29	$26.48	$26.48	$26.39	$26.39	$25.75	2,764
2019-11-27	$26.51	$26.58	$26.50	$26.56	$25.92	4,157
2019-11-26	$26.45	$26.46	$26.43	$26.45	$25.81	8,198
2019-11-25	$26.38	$26.41	$26.38	$26.40	$25.76	1,206
2019-11-22	$26.29	$26.29	$26.11	$26.18	$25.54	7,875
2019-11-21	$26.14	$26.14	$26.09	$26.11	$25.48	1,726
2019-11-20	$26.28	$26.28	$26.13	$26.17	$25.54	964
2019-11-19	$26.35	$26.37	$26.33	$26.34	$25.70	6,307
2019-11-18	$26.29	$26.35	$26.26	$26.31	$25.67	6,105
2019-11-15	$26.38	$26.38	$26.28	$26.30	$25.66	23,716
2019-11-14	$26.15	$26.15	$26.09	$26.15	$25.51	3,994
2019-11-13	$26.16	$26.19	$26.14	$26.15	$25.51	10,185
2019-11-12	$26.29	$26.29	$26.17	$26.18	$25.55	5,804
2019-11-11	$26.06	$26.18	$26.06	$26.15	$25.52	9,144
2019-11-08	$26.11	$26.21	$26.11	$26.21	$25.57	7,499
2019-11-07	$26.27	$26.27	$26.15	$26.15	$25.51	2,694
2019-11-06	$26.09	$26.10	$26.05	$26.07	$25.44	3,182
2019-11-05	$26.24	$26.24	$26.11	$26.12	$25.48	5,126
2019-11-04	$26.25	$26.25	$26.10	$26.12	$25.49	5,174
2019-11-01	$25.95	$25.96	$25.91	$25.96	$25.33	2,790
2019-10-31	$25.70	$25.73	$25.64	$25.70	$25.07	3,855
2019-10-30	$25.70	$25.80	$25.68	$25.80	$25.18	3,382
2019-10-29	$25.75	$25.80	$25.70	$25.75	$25.13	10,138
2019-10-28	$25.80	$26.32	$25.77	$25.79	$25.16	21,589
2019-10-25	$25.64	$25.64	$25.60	$25.63	$25.00	2,381
2019-10-24	$25.49	$25.57	$25.49	$25.56	$24.94	12,839
2019-10-23	$25.30	$25.43	$25.30	$25.43	$24.81	4,991
2019-10-22	$25.48	$25.50	$25.40	$25.40	$24.78	7,316
2019-10-21	$25.43	$25.46	$25.43	$25.46	$24.84	4,000
2019-10-18	$25.32	$25.35	$25.25	$25.31	$24.69	5,650
2019-10-17	$25.36	$25.38	$25.33	$25.36	$24.75	13,805
2019-10-16	$25.32	$25.32	$25.25	$25.27	$24.66	9,240
2019-10-15	$25.15	$25.30	$25.15	$25.29	$24.68	1,013
2019-10-14	$25.15	$25.15	$25.03	$25.05	$24.44	6,202
2019-10-11	$25.15	$25.22	$25.10	$25.10	$24.49	4,497
2019-10-10	$24.78	$24.78	$24.67	$24.74	$24.14	6,247
2019-10-09	$24.53	$24.65	$24.53	$24.60	$24.01	4,464
2019-10-08	$24.52	$24.53	$24.39	$24.39	$23.80	2,716
2019-10-07	$24.79	$24.82	$24.73	$24.73	$24.13	463
2019-10-04	$24.59	$24.79	$24.59	$24.79	$24.19	27,304
2019-10-03	$24.30	$24.49	$24.30	$24.49	$23.90	46,293
2019-10-02	$24.32	$24.37	$24.30	$24.35	$23.76	5,452
2019-10-01	$24.79	$24.79	$24.79	$24.79	$24.19	0
2019-09-30	$25.05	$25.09	$25.05	$25.07	$24.46	1,783
2019-09-27	$24.92	$24.92	$24.92	$24.92	$24.31	40
2019-09-26	$25.24	$25.24	$25.03	$25.08	$24.48	2,621
2019-09-25	$24.95	$25.15	$24.94	$25.15	$24.54	8,346
2019-09-24	$25.31	$25.31	$25.01	$25.01	$24.40	2,090
2019-09-23	$25.26	$25.26	$25.22	$25.22	$24.61	2,824
2019-09-20	$25.41	$25.41	$25.25	$25.25	$24.64	3,291
2019-09-19	$25.42	$25.46	$25.33	$25.33	$24.72	4,820
2019-09-18	$25.28	$25.33	$25.22	$25.33	$24.72	11,841
2019-09-17	$25.26	$25.35	$25.26	$25.32	$24.71	7,359
2019-09-16	$25.31	$25.32	$25.25	$25.27	$24.65	2,539
2019-09-13	$25.41	$25.41	$25.38	$25.38	$24.77	1,601
2019-09-12	$25.30	$25.42	$25.30	$25.36	$24.74	2,134
2019-09-11	$25.15	$25.25	$25.15	$25.25	$24.64	5,353
2019-09-10	$24.93	$25.04	$24.93	$25.01	$24.40	7,832
2019-09-09	$25.03	$25.03	$24.99	$25.03	$24.42	1,973
2019-09-06	$25.05	$25.05	$25.01	$25.01	$24.40	482
2019-09-05	$24.92	$25.01	$24.92	$24.97	$24.36	4,413
2019-09-04	$24.55	$24.68	$24.55	$24.67	$24.07	7,273
2019-09-03	$24.34	$24.35	$24.34	$24.35	$23.76	239
2019-08-30	$24.57	$24.57	$24.47	$24.51	$23.91	7,842
2019-08-29	$24.48	$24.52	$24.40	$24.50	$23.90	6,199
2019-08-28	$24.09	$24.22	$24.09	$24.20	$23.61	13,089
2019-08-27	$24.27	$24.28	$24.10	$24.10	$23.52	1,962
2019-08-26	$24.10	$24.13	$24.05	$24.12	$23.54	10,792
2019-08-23	$24.46	$24.46	$23.87	$23.87	$23.29	440
2019-08-22	$24.37	$24.48	$24.37	$24.47	$23.88	24,595
2019-08-21	$24.54	$24.56	$24.48	$24.49	$23.89	4,401
2019-08-20	$24.39	$24.45	$24.31	$24.31	$23.72	5,963
2019-08-19	$24.45	$24.52	$24.45	$24.47	$23.88	5,819
2019-08-16	$24.16	$24.25	$24.16	$24.25	$23.66	2,955
2019-08-15	$23.89	$23.94	$23.83	$23.89	$23.32	3,501
2019-08-14	$24.16	$24.16	$23.86	$23.87	$23.29	46,993
2019-08-13	$24.51	$24.59	$24.50	$24.52	$23.93	1,200
2019-08-12	$24.44	$24.44	$24.17	$24.17	$23.59	969
2019-08-09	$24.52	$24.56	$24.49	$24.49	$23.89	2,590
2019-08-08	$24.47	$24.65	$24.47	$24.64	$24.05	2,650
2019-08-07	$24.11	$24.33	$24.06	$24.29	$23.70	12,997
2019-08-06	$24.18	$24.19	$23.98	$24.19	$23.60	2,943
2019-08-05	$24.13	$24.13	$23.97	$23.97	$23.39	1,421
2019-08-02	$24.59	$24.64	$24.59	$24.64	$24.04	121
2019-08-01	$24.80	$24.94	$24.80	$24.87	$24.27	5,337
2019-07-31	$25.32	$25.36	$25.09	$25.09	$24.48	7,167
2019-07-30	$25.26	$25.29	$25.26	$25.29	$24.67	6,445
2019-07-29	$25.40	$25.40	$25.38	$25.40	$24.79	1,493
2019-07-26	$25.42	$25.46	$25.40	$25.46	$24.84	2,720
2019-07-25	$25.50	$25.50	$25.28	$25.28	$24.67	1,349
2019-07-24	$25.43	$25.49	$25.38	$25.49	$24.87	2,509
2019-07-23	$25.31	$25.38	$25.31	$25.38	$24.76	2,823
2019-07-22	$25.21	$25.23	$25.21	$25.21	$24.59	2,136
2019-07-19	$25.28	$25.28	$25.16	$25.16	$24.55	3,326
2019-07-18	$25.19	$25.23	$25.06	$25.23	$24.61	6,464
2019-07-17	$25.30	$25.30	$25.22	$25.22	$24.60	12,966
2019-07-16	$25.39	$25.40	$25.31	$25.33	$24.72	11,632
2019-07-15	$25.40	$25.41	$25.34	$25.39	$24.78	10,314
2019-07-12	$25.33	$25.42	$25.33	$25.40	$24.79	9,387
2019-07-11	$25.29	$25.30	$25.26	$25.30	$24.69	4,123
2019-07-10	$25.38	$25.38	$25.26	$25.29	$24.68	7,338
2019-07-09	$25.08	$25.18	$25.08	$25.18	$24.57	2,940
2019-07-08	$25.17	$25.20	$25.17	$25.20	$24.59	2,256
2019-07-05	$25.36	$25.36	$25.20	$25.33	$24.71	3,574
2019-07-03	$25.38	$25.46	$25.38	$25.41	$24.80	4,335
2019-07-02	$25.20	$25.22	$25.20	$25.20	$24.59	2,515
2019-07-01	$25.22	$25.22	$25.15	$25.19	$24.58	998
2019-06-28	$25.00	$25.02	$24.99	$25.02	$24.41	779
2019-06-27	$24.86	$24.90	$24.84	$24.90	$24.29	5,377
2019-06-26	$24.83	$24.83	$24.77	$24.79	$24.19	23,591
2019-06-25	$24.92	$24.92	$24.73	$24.73	$24.13	3,663
2019-06-24	$25.02	$25.02	$24.96	$24.96	$24.35	1,899
2019-06-21	$25.04	$25.04	$25.00	$25.03	$24.42	3,675
2019-06-20	$25.06	$25.14	$25.02	$25.10	$24.49	48,602
2019-06-19	$24.76	$24.87	$24.74	$24.87	$24.27	2,698
2019-06-18	$24.77	$24.80	$24.73	$24.79	$24.19	11,316
2019-06-17	$24.45	$24.52	$24.45	$24.47	$23.88	5,265
2019-06-14	$24.43	$24.44	$24.38	$24.40	$23.81	13,062
2019-06-13	$24.62	$24.62	$24.47	$24.51	$23.92	6,582
2019-06-12	$24.50	$24.54	$24.45	$24.48	$23.89	43,174
2019-06-11	$24.72	$24.72	$24.52	$24.52	$23.93	2,324
2019-06-10	$24.50	$24.56	$24.50	$24.50	$23.90	5,514
2019-06-07	$24.41	$24.41	$24.37	$24.37	$23.77	700
2019-06-06	$24.13	$24.15	$24.05	$24.12	$23.54	4,065
2019-06-05	$23.99	$24.02	$23.98	$24.00	$23.42	1,940
2019-06-04	$23.80	$23.90	$23.80	$23.90	$23.32	1,906
2019-06-03	$23.66	$23.66	$23.59	$23.60	$23.03	6,576
2019-05-31	$23.86	$23.86	$23.66	$23.67	$23.10	12,280
2019-05-30	$24.00	$24.00	$23.87	$23.93	$23.35	2,453
2019-05-29	$23.84	$23.88	$23.84	$23.88	$23.30	3,153
2019-05-28	$24.30	$24.30	$24.08	$24.08	$23.50	8,356
2019-05-24	$24.28	$24.30	$24.26	$24.26	$23.67	4,013
2019-05-23	$24.14	$24.16	$23.97	$24.11	$23.52	15,456
2019-05-22	$24.48	$24.51	$24.43	$24.44	$23.85	9,214
2019-05-21	$24.53	$24.54	$24.50	$24.54	$23.95	6,264
2019-05-20	$24.35	$24.36	$24.29	$24.32	$23.73	9,144
2019-05-17	$24.66	$24.66	$24.52	$24.52	$23.93	7,241
2019-05-16	$24.64	$24.78	$24.64	$24.67	$24.07	1,460
2019-05-15	$24.43	$24.51	$24.43	$24.51	$23.91	2,132
2019-05-14	$24.46	$24.46	$24.35	$24.35	$23.76	2,716
2019-05-13	$24.23	$24.23	$24.13	$24.13	$23.54	910
2019-05-10	$24.43	$24.77	$24.43	$24.73	$24.13	4,557
2019-05-09	$24.46	$24.66	$24.46	$24.66	$24.06	450
2019-05-08	$24.85	$24.89	$24.79	$24.79	$24.19	1,326
2019-05-07	$24.74	$24.84	$24.72	$24.82	$24.22	3,900
2019-05-06	$25.04	$25.22	$25.04	$25.22	$24.61	5,900

Pacer Trendpilot Fund of Funds ETF (TRND) News Headlines

Recent Pacer Trendpilot Fund of Funds ETF (TRND) News

Similar Companies to Pacer Trendpilot Fund of Funds ETF (TRND) 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 Trendpilot Fund of Funds ETF (TRND) Exchange: NYSE ARCA