Pacer Salt Low truBeta US Market ETF (LSLT) Exchange: BATS

  1. Profile
  2. Pacer Salt Low truBeta US Market ETF (LSLT)

Data as of April 26, 2024

$32.00 ($-0.16) -0.51%

Pacer Salt Low truBeta US Market ETF - Daily Information
Click for more stock information on Pacer Salt Low truBeta US Market ETF.
Daily Information Data
Date April 26, 2024
Open $32.07
Previous Close $32.00
High $32.07
Low $32.00
Adjusted Open $32.07
Previous Adjusted Close $32.00
Adjusted High $32.07
Adjusted Low $32.00
Invest in Pacer Salt Low truBeta US Market ETF (LSLT)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
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!
Historical Stock Data for Pacer Salt Low truBeta US Market ETF (LSLT)
Date Open High Low Close Adj.Close Volume
2022-02-24 $32.07 $32.07 $32.00 $32.00 $32.00 2,668
2022-02-23 $32.17 $32.17 $32.17 $32.17 $32.17 0
2022-02-22 $32.17 $32.17 $32.17 $32.17 $32.17 0
2022-02-18 $32.17 $32.17 $32.17 $32.17 $32.17 0
2022-02-17 $32.18 $32.18 $32.18 $32.18 $32.18 1,270
2022-02-16 $32.00 $32.15 $32.00 $32.15 $32.15 1,270
2022-02-15 $32.20 $32.20 $32.20 $32.20 $32.20 1
2022-02-14 $32.17 $32.17 $32.17 $32.17 $32.17 3
2022-02-11 $32.33 $32.33 $32.33 $32.33 $32.33 3
2022-02-10 $32.46 $32.46 $32.46 $32.46 $32.46 3
2022-02-09 $32.98 $32.98 $32.98 $32.98 $32.98 171
2022-02-08 $32.71 $32.78 $32.71 $32.78 $32.78 171
2022-02-07 $32.63 $32.65 $32.63 $32.65 $32.65 297
2022-02-04 $32.87 $32.87 $32.69 $32.69 $32.69 387
2022-02-03 $33.10 $33.10 $32.99 $32.99 $32.99 11,100
2022-02-02 $33.09 $33.09 $33.09 $33.09 $33.09 10,202
2022-02-01 $32.65 $32.79 $32.65 $32.79 $32.79 10,202
2022-01-31 $32.49 $32.82 $32.47 $32.82 $32.82 10,981
2022-01-28 $32.60 $32.60 $32.60 $32.60 $32.60 86
2022-01-27 $32.49 $32.49 $32.12 $32.12 $32.12 10,076
2022-01-26 $32.40 $32.42 $32.05 $32.05 $32.05 10,297
2022-01-25 $32.39 $32.39 $32.34 $32.34 $32.34 20,000
2022-01-24 $32.68 $32.68 $32.68 $32.68 $32.68 39
2022-01-21 $32.73 $32.73 $32.73 $32.73 $32.73 1
2022-01-20 $32.84 $32.84 $32.84 $32.84 $32.84 0
2022-01-19 $33.12 $33.12 $33.12 $33.12 $33.12 0
2022-01-18 $33.14 $33.14 $33.14 $33.14 $33.14 3
2022-01-14 $33.52 $33.52 $33.52 $33.52 $33.52 3
2022-01-13 $33.53 $33.53 $33.53 $33.53 $33.53 85
2022-01-12 $33.61 $33.61 $33.61 $33.61 $33.61 99
2022-01-11 $33.55 $33.55 $33.55 $33.55 $33.55 99
2022-01-10 $33.55 $33.58 $33.55 $33.58 $33.58 100
2022-01-07 $33.67 $33.67 $33.67 $33.67 $33.67 20
2022-01-06 $33.61 $33.61 $33.61 $33.61 $33.61 3
2022-01-05 $33.69 $33.69 $33.69 $33.69 $33.69 3
2022-01-04 $33.84 $33.84 $33.84 $33.84 $33.84 1
2022-01-03 $33.75 $33.75 $33.75 $33.75 $33.75 3
2021-12-31 $33.89 $33.89 $33.89 $33.89 $33.89 302
2021-12-30 $33.88 $33.88 $33.85 $33.85 $33.85 219
2021-12-29 $33.86 $33.86 $33.86 $33.86 $33.86 752
2021-12-28 $33.68 $33.70 $33.68 $33.70 $33.70 752
2021-12-27 $33.53 $33.53 $33.53 $33.53 $33.53 1
2021-12-23 $33.28 $33.28 $33.28 $33.28 $33.28 1
2021-12-22 $33.17 $33.17 $33.17 $33.17 $33.16 2
2021-12-21 $32.99 $32.99 $32.99 $32.99 $32.98 390
2021-12-20 $32.63 $32.88 $32.63 $32.88 $32.87 390
2021-12-17 $33.01 $33.01 $33.01 $33.01 $33.00 140
2021-12-16 $33.43 $33.43 $33.43 $33.43 $33.42 5
2021-12-15 $33.15 $33.15 $33.15 $33.15 $33.14 5
2021-12-14 $32.71 $32.71 $32.71 $32.71 $32.71 3
2021-12-13 $32.87 $32.87 $32.87 $32.87 $32.86 3
2021-12-10 $32.58 $32.58 $32.58 $32.58 $32.57 74
2021-12-09 $32.33 $32.33 $32.33 $32.33 $32.32 74
2021-12-08 $32.41 $32.41 $32.41 $32.41 $32.41 0
2021-12-07 $32.36 $32.36 $32.36 $32.36 $32.35 200
2021-12-06 $32.20 $32.20 $32.20 $32.20 $32.19 200
2021-12-03 $31.78 $31.78 $31.78 $31.78 $31.77 5
2021-12-02 $31.60 $31.60 $31.60 $31.60 $31.59 0
2021-12-01 $31.14 $31.14 $31.14 $31.14 $31.14 1
2021-11-30 $31.23 $31.23 $31.23 $31.23 $31.23 1
2021-11-29 $31.89 $32.08 $31.89 $32.04 $32.03 4,630
2021-11-26 $31.95 $31.96 $31.86 $31.86 $31.86 3,131
2021-11-24 $32.31 $32.31 $32.31 $32.31 $32.30 6
2021-11-23 $32.31 $32.31 $32.31 $32.31 $32.31 5
2021-11-22 $32.20 $32.20 $32.20 $32.20 $32.19 7
2021-11-19 $32.06 $32.06 $32.06 $32.06 $32.05 1
2021-11-18 $32.11 $32.11 $32.11 $32.11 $32.10 0
2021-11-17 $32.26 $32.26 $32.26 $32.26 $32.25 0
2021-11-16 $32.33 $32.33 $32.33 $32.33 $32.32 0
2021-11-15 $32.37 $32.37 $32.37 $32.37 $32.36 2
2021-11-12 $32.28 $32.28 $32.28 $32.28 $32.27 2
2021-11-11 $32.20 $32.20 $32.20 $32.20 $32.19 1
2021-11-10 $32.31 $32.31 $32.31 $32.31 $32.30 3
2021-11-09 $32.17 $32.17 $32.17 $32.17 $32.16 3
2021-11-08 $32.12 $32.12 $32.12 $32.12 $32.11 2
2021-11-05 $32.21 $32.21 $32.21 $32.21 $32.20 1
2021-11-04 $32.16 $32.16 $32.16 $32.16 $32.15 1,502
2021-11-03 $32.24 $32.28 $32.24 $32.28 $32.28 1,502
2021-11-02 $32.13 $32.13 $32.13 $32.13 $32.12 1
2021-11-01 $32.04 $32.04 $32.04 $32.04 $32.03 1
2021-10-29 $31.99 $31.99 $31.99 $31.99 $31.99 3
2021-10-28 $31.95 $31.95 $31.95 $31.95 $31.94 3
2021-10-27 $31.75 $31.75 $31.75 $31.75 $31.74 0
2021-10-26 $32.07 $32.07 $32.07 $32.07 $32.06 0
2021-10-25 $31.99 $31.99 $31.99 $31.99 $31.98 2
2021-10-22 $32.08 $32.08 $32.08 $32.08 $32.07 2
2021-10-21 $31.83 $31.90 $31.83 $31.90 $31.89 2,200
2021-10-20 $31.88 $31.88 $31.88 $31.88 $31.87 1
2021-10-19 $31.61 $31.61 $31.61 $31.61 $31.60 56
2021-10-18 $31.44 $31.44 $31.44 $31.44 $31.43 1
2021-10-15 $31.59 $31.59 $31.58 $31.58 $31.57 250
2021-10-14 $31.55 $31.55 $31.55 $31.55 $31.54 2
2021-10-13 $30.92 $31.14 $30.92 $31.14 $31.13 189
2021-10-12 $31.02 $31.02 $30.97 $30.97 $30.96 602
2021-10-11 $30.97 $30.97 $30.97 $30.97 $30.96 103
2021-10-08 $31.14 $31.14 $31.14 $31.14 $31.13 4
2021-10-07 $31.22 $31.25 $31.22 $31.25 $31.25 112
2021-10-06 $31.17 $31.17 $31.17 $31.17 $31.16 1
2021-10-05 $30.96 $30.96 $30.96 $30.96 $30.96 3
2021-10-04 $30.82 $30.82 $30.82 $30.82 $30.82 1
2021-10-01 $30.85 $30.85 $30.85 $30.85 $30.84 5
2021-09-30 $30.72 $30.72 $30.72 $30.72 $30.71 9
2021-09-29 $30.96 $31.13 $30.96 $31.13 $31.12 154
2021-09-28 $31.05 $31.05 $30.85 $30.85 $30.84 162
2021-09-27 $31.23 $31.23 $31.18 $31.18 $31.17 172
2021-09-24 $31.37 $31.37 $31.37 $31.37 $31.37 3
2021-09-23 $31.41 $31.41 $31.39 $31.39 $31.38 302
2021-09-22 $31.54 $31.54 $31.39 $31.39 $31.25 105
2021-09-21 $31.30 $31.30 $31.30 $31.30 $31.16 5
2021-09-20 $31.36 $31.36 $31.36 $31.36 $31.22 16
2021-09-17 $31.57 $31.57 $31.57 $31.57 $31.43 100
2021-09-16 $31.84 $31.84 $31.84 $31.84 $31.69 1
2021-09-15 $31.96 $31.96 $31.96 $31.96 $31.81 1
2021-09-14 $31.93 $31.93 $31.86 $31.86 $31.71 100
2021-09-13 $32.01 $32.02 $32.01 $32.02 $31.88 171
2021-09-10 $32.04 $32.04 $32.04 $32.04 $31.90 5
2021-09-09 $32.27 $32.27 $32.27 $32.27 $32.13 16
2021-09-08 $32.55 $32.55 $32.55 $32.55 $32.40 5
2021-09-07 $32.29 $32.29 $32.29 $32.29 $32.14 3
2021-09-03 $32.67 $32.67 $32.67 $32.67 $32.52 7
2021-09-02 $32.75 $32.75 $32.75 $32.75 $32.60 64
2021-09-01 $32.56 $32.56 $32.56 $32.56 $32.42 15
2021-08-31 $32.40 $32.40 $32.40 $32.40 $32.26 3
2021-08-30 $32.37 $32.37 $32.37 $32.37 $32.22 5
2021-08-27 $32.26 $32.26 $32.26 $32.26 $32.12 0
2021-08-26 $32.13 $32.13 $32.13 $32.13 $31.98 134
2021-08-25 $32.27 $32.27 $32.27 $32.27 $32.13 134
2021-08-24 $32.31 $32.31 $32.28 $32.28 $32.13 853
2021-08-23 $32.44 $32.44 $32.44 $32.44 $32.29 24
2021-08-20 $32.55 $32.55 $32.55 $32.55 $32.40 2
2021-08-19 $32.33 $32.33 $32.33 $32.33 $32.18 101
2021-08-18 $32.23 $32.23 $32.23 $32.23 $32.09 4
2021-08-17 $32.41 $32.56 $32.41 $32.56 $32.42 745
2021-08-16 $32.52 $32.52 $32.52 $32.52 $32.38 10
2021-08-13 $32.24 $32.30 $32.24 $32.30 $32.15 2,001
2021-08-12 $32.14 $32.14 $32.14 $32.14 $32.00 2
2021-08-11 $32.13 $32.13 $32.13 $32.13 $31.98 1
2021-08-10 $32.00 $32.00 $32.00 $32.00 $31.85 1
2021-08-09 $31.99 $31.99 $31.99 $31.99 $31.85 1
2021-08-06 $32.03 $32.03 $32.03 $32.03 $31.88 1
2021-08-05 $31.88 $31.94 $31.88 $31.94 $31.80 100
2021-08-04 $31.87 $31.87 $31.87 $31.87 $31.73 2
2021-08-03 $32.11 $32.11 $32.11 $32.11 $31.97 2
2021-08-02 $32.00 $32.10 $31.97 $31.97 $31.83 1,206
2021-07-30 $31.98 $31.98 $31.98 $31.98 $31.83 3
2021-07-29 $32.04 $32.04 $32.04 $32.04 $31.90 13
2021-07-28 $31.89 $31.94 $31.89 $31.94 $31.79 383
2021-07-27 $32.09 $32.09 $32.09 $32.09 $31.94 98
2021-07-26 $31.88 $31.89 $31.88 $31.89 $31.74 498
2021-07-23 $31.90 $31.90 $31.90 $31.90 $31.76 0
2021-07-22 $31.57 $31.57 $31.57 $31.57 $31.43 0
2021-07-21 $31.52 $31.52 $31.52 $31.52 $31.38 350
2021-07-20 $31.70 $31.70 $31.61 $31.61 $31.47 350
2021-07-19 $31.34 $31.34 $31.34 $31.34 $31.20 3
2021-07-16 $31.70 $31.70 $31.70 $31.70 $31.56 5
2021-07-15 $31.47 $31.61 $31.47 $31.61 $31.47 374
2021-07-14 $31.51 $31.51 $31.51 $31.51 $31.37 2
2021-07-13 $31.35 $31.35 $31.35 $31.35 $31.20 10
2021-07-12 $31.51 $31.51 $31.51 $31.51 $31.37 1,714
2021-07-09 $31.31 $31.51 $31.31 $31.51 $31.37 1,714
2021-07-08 $31.29 $31.29 $31.29 $31.29 $31.15 19
2021-07-07 $31.48 $31.48 $31.48 $31.48 $31.34 4
2021-07-06 $31.25 $31.25 $31.25 $31.25 $31.11 4
2021-07-02 $31.31 $31.31 $31.29 $31.29 $31.15 1,160
2021-07-01 $31.14 $31.14 $31.14 $31.14 $31.00 4
2021-06-30 $30.97 $30.97 $30.97 $30.97 $30.83 1
2021-06-29 $30.96 $30.96 $30.96 $30.96 $30.82 1
2021-06-28 $31.05 $31.06 $31.05 $31.06 $30.92 113
2021-06-25 $31.11 $31.11 $31.11 $31.11 $30.97 9
2021-06-24 $30.80 $30.80 $30.80 $30.80 $30.67 3
2021-06-23 $30.70 $30.70 $30.70 $30.70 $30.56 11
2021-06-22 $30.90 $30.90 $30.90 $30.90 $30.76 3
2021-06-21 $30.87 $30.87 $30.87 $30.87 $30.73 3
2021-06-18 $30.61 $30.61 $30.61 $30.61 $30.34 36
2021-06-17 $31.10 $31.10 $31.10 $31.10 $30.82 21
2021-06-16 $31.10 $31.10 $31.10 $31.10 $30.83 1
2021-06-15 $31.39 $31.39 $31.39 $31.39 $31.11 5
2021-06-14 $31.39 $31.39 $31.39 $31.39 $31.12 5
2021-06-11 $31.39 $31.39 $31.39 $31.39 $31.11 0
2021-06-10 $31.42 $31.42 $31.42 $31.42 $31.14 10
2021-06-09 $31.22 $31.22 $31.22 $31.22 $30.94 10
2021-06-08 $31.22 $31.22 $31.22 $31.22 $30.94 1
2021-06-07 $31.33 $31.33 $31.33 $31.33 $31.05 3
2021-06-04 $31.38 $31.38 $31.38 $31.38 $31.10 3
2021-06-03 $31.30 $31.30 $31.30 $31.30 $31.02 1
2021-06-02 $31.18 $31.18 $31.18 $31.18 $30.91 74
2021-06-01 $31.07 $31.07 $31.06 $31.06 $30.79 627
2021-05-28 $31.18 $31.18 $31.18 $31.18 $30.91 9
2021-05-27 $31.06 $31.06 $31.06 $31.06 $30.79 30
2021-05-26 $31.08 $31.08 $31.08 $31.08 $30.81 30
2021-05-25 $31.13 $31.13 $31.13 $31.13 $30.85 3
2021-05-24 $31.27 $31.27 $31.27 $31.27 $30.99 767
2021-05-21 $31.20 $31.20 $31.20 $31.20 $30.92 1
2021-05-20 $31.13 $31.13 $31.13 $31.13 $30.85 1
2021-05-19 $30.85 $30.85 $30.85 $30.85 $30.58 28
2021-05-18 $31.02 $31.02 $31.02 $31.02 $30.75 28
2021-05-17 $31.17 $31.17 $31.12 $31.12 $30.84 876
2021-05-14 $31.27 $31.27 $31.25 $31.25 $30.98 1,005
2021-05-13 $31.09 $31.09 $31.09 $31.09 $30.82 78
2021-05-12 $30.63 $30.63 $30.63 $30.63 $30.36 1
2021-05-11 $31.11 $31.11 $31.11 $31.11 $30.83 42
2021-05-10 $31.48 $31.63 $31.48 $31.48 $31.20 968
2021-05-07 $31.32 $31.34 $31.32 $31.34 $31.06 1,308
2021-05-06 $31.17 $31.17 $31.17 $31.17 $30.89 10
2021-05-05 $30.87 $30.87 $30.87 $30.87 $30.60 2
2021-05-04 $30.93 $30.93 $30.93 $30.93 $30.65 5
2021-05-03 $30.93 $30.93 $30.93 $30.93 $30.66 3
2021-04-30 $30.76 $30.76 $30.76 $30.76 $30.48 6
2021-04-29 $30.81 $30.81 $30.81 $30.81 $30.54 6
2021-04-28 $30.55 $30.55 $30.55 $30.55 $30.28 1,170
2021-04-27 $30.63 $30.66 $30.58 $30.58 $30.31 1,170
2021-04-26 $30.59 $30.61 $30.59 $30.61 $30.34 1,053
2021-04-23 $30.80 $30.80 $30.78 $30.78 $30.51 1,861
2021-04-22 $30.73 $30.73 $30.73 $30.73 $30.45 2
2021-04-21 $30.89 $30.89 $30.89 $30.89 $30.62 2
2021-04-20 $30.78 $30.78 $30.78 $30.78 $30.51 3
2021-04-19 $30.59 $30.59 $30.59 $30.59 $30.32 17
2021-04-16 $30.66 $30.66 $30.66 $30.66 $30.39 2
2021-04-15 $30.14 $30.46 $30.14 $30.46 $30.19 1,795
2021-04-14 $30.17 $30.17 $30.14 $30.14 $29.87 188
2021-04-13 $30.19 $30.22 $30.17 $30.17 $29.91 2,383
2021-04-12 $30.03 $30.10 $30.03 $30.10 $29.84 158
2021-04-09 $29.94 $29.98 $29.94 $29.98 $29.72 1,509
2021-04-08 $29.95 $29.95 $29.93 $29.93 $29.67 2,280
2021-04-07 $29.95 $29.95 $29.95 $29.95 $29.68 20
2021-04-06 $30.01 $30.01 $30.01 $30.01 $29.74 9
2021-04-05 $30.02 $30.02 $30.02 $30.02 $29.76 15
2021-04-01 $29.71 $29.71 $29.71 $29.71 $29.45 2
2021-03-31 $29.64 $29.64 $29.64 $29.64 $29.37 68
2021-03-30 $29.64 $29.64 $29.64 $29.64 $29.38 68
2021-03-29 $29.90 $29.90 $29.90 $29.90 $29.63 20
2021-03-26 $29.70 $29.70 $29.70 $29.70 $29.44 306
2021-03-25 $29.26 $29.26 $29.26 $29.26 $29.00 50
2021-03-24 $29.04 $29.04 $29.04 $29.04 $28.79 28
2021-03-23 $29.17 $29.18 $29.07 $29.07 $28.81 807
2021-03-22 $28.96 $29.04 $28.95 $29.04 $28.78 400
2021-03-19 $29.16 $29.16 $29.16 $29.16 $28.62 1,402
2021-03-18 $29.13 $29.18 $29.10 $29.18 $28.64 1,402
2021-03-17 $29.27 $29.27 $29.25 $29.25 $28.71 295
2021-03-16 $29.39 $29.39 $29.39 $29.39 $28.85 8
2021-03-15 $29.34 $29.34 $29.34 $29.34 $28.80 27
2021-03-12 $29.11 $29.11 $29.11 $29.11 $28.58 4
2021-03-11 $28.85 $28.85 $28.85 $28.85 $28.32 4
2021-03-10 $28.94 $28.96 $28.89 $28.89 $28.36 1,407
2021-03-09 $28.73 $28.80 $28.64 $28.64 $28.12 500
2021-03-08 $28.63 $28.63 $28.62 $28.62 $28.10 334
2021-03-05 $28.05 $28.37 $28.05 $28.37 $27.85 1,155
2021-03-04 $28.10 $28.10 $27.69 $27.69 $27.19 500
2021-03-03 $28.01 $28.01 $27.93 $27.93 $27.42 300
2021-03-02 $28.02 $28.21 $28.02 $28.12 $27.61 1,500
2021-03-01 $28.28 $28.35 $28.15 $28.15 $27.64 2,747
2021-02-26 $27.98 $27.98 $27.81 $27.81 $27.30 3,998
2021-02-25 $28.18 $28.18 $28.18 $28.18 $27.67 1
2021-02-24 $28.44 $28.48 $28.44 $28.44 $27.92 2,803
2021-02-23 $28.50 $28.50 $28.45 $28.45 $27.93 800
2021-02-22 $28.20 $28.35 $28.20 $28.32 $27.80 9,356
2021-02-19 $28.37 $28.37 $28.37 $28.37 $27.85 178
2021-02-18 $28.58 $28.60 $28.58 $28.60 $28.08 178
2021-02-17 $28.53 $28.53 $28.53 $28.53 $28.01 30
2021-02-16 $28.45 $28.45 $28.43 $28.44 $27.92 746
2021-02-12 $28.57 $28.67 $28.55 $28.67 $28.14 2,848
2021-02-11 $28.63 $28.63 $28.63 $28.63 $28.11 100
2021-02-10 $28.72 $28.72 $28.72 $28.72 $28.19 600
2021-02-09 $28.73 $28.75 $28.73 $28.75 $28.22 100
2021-02-08 $28.68 $28.68 $28.68 $28.68 $28.15 2,163
2021-02-05 $28.66 $28.66 $28.63 $28.63 $28.11 2,619
2021-02-04 $28.46 $28.51 $28.46 $28.51 $27.98 560
2021-02-03 $28.42 $28.42 $28.42 $28.42 $27.90 2
2021-02-02 $28.53 $28.55 $28.50 $28.50 $27.97 2,494
2021-02-01 $28.03 $28.25 $28.03 $28.25 $27.74 3,376
2021-01-29 $28.49 $28.49 $28.05 $28.11 $27.59 990
2021-01-28 $28.55 $28.67 $28.46 $28.46 $27.94 597
2021-01-27 $28.47 $28.47 $28.47 $28.47 $27.95 846
2021-01-26 $28.81 $28.98 $28.81 $28.94 $28.41 1,622
2021-01-25 $28.74 $28.84 $28.73 $28.81 $28.28 51,196
2021-01-22 $28.58 $28.58 $28.58 $28.58 $28.06 72
2021-01-21 $28.56 $28.64 $28.56 $28.61 $28.09 2,427
2021-01-20 $28.66 $28.75 $28.60 $28.75 $28.22 6,535
2021-01-19 $28.67 $28.72 $28.63 $28.64 $28.11 1,754
2021-01-15 $28.64 $28.64 $28.64 $28.64 $28.11 5
2021-01-14 $28.52 $28.52 $28.52 $28.52 $28.00 41
2021-01-13 $28.66 $28.66 $28.66 $28.66 $28.13 1
2021-01-12 $28.59 $28.59 $28.59 $28.59 $28.07 2
2021-01-11 $28.69 $28.69 $28.67 $28.67 $28.15 151
2021-01-08 $28.68 $28.82 $28.68 $28.82 $28.29 346
2021-01-07 $28.70 $28.70 $28.70 $28.70 $28.18 10
2021-01-06 $28.74 $28.74 $28.74 $28.74 $28.21 64
2021-01-05 $28.39 $28.39 $28.37 $28.37 $27.85 655
2021-01-04 $28.67 $28.67 $28.29 $28.36 $27.84 536
2020-12-31 $28.82 $28.82 $28.82 $28.82 $28.29 93
2020-12-30 $28.54 $28.54 $28.54 $28.54 $28.01 61
2020-12-29 $28.51 $28.51 $28.51 $28.51 $27.99 12
2020-12-28 $28.65 $28.65 $28.58 $28.58 $28.06 359
2020-12-24 $28.46 $28.46 $28.46 $28.46 $27.94 21
2020-12-23 $28.31 $28.43 $28.31 $28.34 $27.82 7,012
2020-12-22 $28.31 $28.31 $28.31 $28.31 $27.79 124
2020-12-21 $28.04 $28.34 $28.04 $28.34 $27.83 644
2020-12-18 $28.72 $28.78 $28.72 $28.78 $28.13 477
2020-12-17 $28.80 $28.82 $28.80 $28.82 $28.17 850
2020-12-16 $28.62 $28.62 $28.62 $28.62 $27.97 55
2020-12-15 $28.65 $28.65 $28.65 $28.65 $28.00 20
2020-12-14 $28.51 $28.51 $28.37 $28.37 $27.73 1,200
2020-12-11 $28.39 $28.48 $28.39 $28.48 $27.83 5,835
2020-12-10 $28.49 $28.49 $28.49 $28.49 $27.85 2
2020-12-09 $28.51 $28.63 $28.51 $28.63 $27.98 171
2020-12-08 $28.64 $28.64 $28.61 $28.61 $27.96 1,430
2020-12-07 $28.44 $28.54 $28.44 $28.54 $27.90 655
2020-12-04 $28.54 $28.54 $28.54 $28.54 $27.89 53
2020-12-03 $28.35 $28.35 $28.35 $28.35 $27.71 53
2020-12-02 $28.41 $28.41 $28.41 $28.41 $27.77 396
2020-12-01 $28.47 $28.53 $28.47 $28.53 $27.89 396
2020-11-30 $28.26 $28.26 $28.26 $28.26 $27.62 20
2020-11-27 $28.38 $28.38 $28.38 $28.38 $27.74 20
2020-11-25 $28.38 $28.38 $28.38 $28.38 $27.74 31
2020-11-24 $28.43 $28.43 $28.43 $28.43 $27.79 31
2020-11-23 $28.18 $28.18 $28.18 $28.18 $27.54 8
2020-11-20 $28.17 $28.17 $28.17 $28.17 $27.54 20
2020-11-19 $28.26 $28.26 $28.26 $28.26 $27.62 14
2020-11-18 $28.31 $28.31 $28.31 $28.31 $27.67 23
2020-11-17 $28.68 $28.68 $28.68 $28.68 $28.04 2,819
2020-11-16 $28.85 $28.85 $28.74 $28.83 $28.18 2,819
2020-11-13 $28.66 $28.66 $28.66 $28.66 $28.01 107
2020-11-12 $28.23 $28.23 $28.23 $28.23 $27.60 4
2020-11-11 $28.44 $28.47 $28.37 $28.47 $27.83 566
2020-11-10 $28.39 $28.39 $28.39 $28.39 $27.75 146
2020-11-09 $28.32 $28.32 $28.09 $28.09 $27.46 639
2020-11-06 $27.90 $27.90 $27.90 $27.90 $27.27 10
2020-11-05 $27.84 $27.84 $27.84 $27.84 $27.21 1
2020-11-04 $27.61 $27.61 $27.61 $27.61 $26.98 100
2020-11-03 $27.49 $27.49 $27.47 $27.47 $26.85 100
2020-11-02 $27.00 $27.00 $27.00 $27.00 $26.39 1
2020-10-30 $26.51 $26.51 $26.51 $26.51 $25.91 2
2020-10-29 $26.73 $26.73 $26.73 $26.73 $26.13 230
2020-10-28 $26.67 $26.67 $26.67 $26.67 $26.07 138
2020-10-27 $27.48 $27.48 $27.48 $27.48 $26.85 488
2020-10-26 $27.52 $27.65 $27.52 $27.65 $27.03 488
2020-10-23 $27.91 $27.96 $27.91 $27.96 $27.33 160
2020-10-22 $27.89 $27.89 $27.89 $27.89 $27.26 1,412
2020-10-21 $27.83 $27.83 $27.77 $27.82 $27.19 1,412
2020-10-20 $27.83 $27.83 $27.83 $27.83 $27.20 1
2020-10-19 $27.74 $27.74 $27.74 $27.74 $27.11 71
2020-10-16 $28.13 $28.13 $28.13 $28.13 $27.49 71
2020-10-15 $28.05 $28.05 $28.05 $28.05 $27.42 7
2020-10-14 $28.02 $28.02 $28.02 $28.02 $27.38 2
2020-10-13 $28.15 $28.15 $28.15 $28.15 $27.52 101
2020-10-12 $28.28 $28.28 $28.28 $28.28 $27.64 101
2020-10-09 $28.10 $28.10 $28.04 $28.04 $27.40 276
2020-10-08 $27.88 $27.95 $27.88 $27.95 $27.32 1,404
2020-10-07 $27.75 $27.75 $27.75 $27.75 $27.13 88
2020-10-06 $27.59 $27.77 $27.46 $27.46 $26.84 475
2020-10-05 $27.54 $27.54 $27.54 $27.54 $26.92 0
2020-10-02 $27.28 $27.28 $27.28 $27.28 $26.66 0
2020-10-01 $27.15 $27.15 $27.15 $27.15 $26.53 0
2020-09-30 $27.13 $27.13 $27.13 $27.13 $26.52 730
2020-09-29 $26.94 $26.94 $26.91 $26.91 $26.30 730
2020-09-28 $26.98 $26.98 $26.98 $26.98 $26.37 9
2020-09-25 $26.74 $26.74 $26.74 $26.74 $26.14 9
2020-09-24 $26.57 $26.62 $26.44 $26.44 $25.84 1,362
2020-09-23 $26.28 $26.28 $26.28 $26.28 $25.69 4
2020-09-22 $26.60 $26.72 $26.60 $26.72 $26.12 360
2020-09-21 $26.67 $26.68 $26.49 $26.68 $25.93 2,734
2020-09-18 $27.25 $27.25 $27.06 $27.06 $26.30 313
2020-09-17 $27.26 $27.26 $27.26 $27.26 $26.50 36
2020-09-16 $27.46 $27.46 $27.46 $27.46 $26.70 276
2020-09-15 $27.63 $27.63 $27.49 $27.49 $26.72 145
2020-09-14 $27.50 $27.50 $27.45 $27.46 $26.69 390
2020-09-11 $27.16 $27.16 $27.03 $27.14 $26.38 608
2020-09-10 $27.44 $27.44 $27.12 $27.12 $26.36 825
2020-09-09 $27.54 $27.54 $27.50 $27.50 $26.73 122
2020-09-08 $27.10 $27.19 $27.07 $27.07 $26.31 853
2020-09-04 $27.43 $27.52 $27.43 $27.45 $26.68 275
2020-09-03 $28.06 $28.06 $27.59 $27.59 $26.82 135
2020-09-02 $27.79 $28.17 $27.79 $28.17 $27.38 246
2020-09-01 $27.61 $27.61 $27.57 $27.61 $26.84 584
2020-08-31 $27.70 $27.74 $27.70 $27.74 $26.96 502
2020-08-28 $27.55 $27.70 $27.53 $27.70 $26.93 9,308
2020-08-27 $27.60 $27.72 $27.60 $27.64 $26.87 1,100
2020-08-26 $27.39 $27.55 $27.39 $27.55 $26.78 2,185
2020-08-25 $27.60 $27.60 $27.50 $27.54 $26.77 1,680
2020-08-24 $27.53 $27.53 $27.53 $27.53 $26.76 75
2020-08-21 $27.38 $27.38 $27.38 $27.38 $26.62 1,450
2020-08-20 $27.32 $27.34 $27.32 $27.34 $26.58 1,450
2020-08-19 $27.40 $27.40 $27.40 $27.40 $26.63 43
2020-08-18 $27.49 $27.49 $27.49 $27.49 $26.73 35
2020-08-17 $27.43 $27.51 $27.43 $27.51 $26.74 201
2020-08-14 $27.47 $27.49 $27.38 $27.38 $26.61 2,652
2020-08-13 $27.41 $27.41 $27.41 $27.41 $26.65 41
2020-08-12 $27.57 $27.57 $27.51 $27.51 $26.74 406
2020-08-11 $27.19 $27.19 $27.19 $27.19 $26.43 3
2020-08-10 $27.45 $27.46 $27.43 $27.46 $26.69 955
2020-08-07 $27.41 $27.41 $27.41 $27.41 $26.65 1,271
2020-08-06 $27.13 $27.15 $27.06 $27.15 $26.40 1,271
2020-08-05 $27.17 $27.17 $27.17 $27.17 $26.41 2,118
2020-08-04 $27.14 $27.26 $27.14 $27.26 $26.49 2,118
2020-08-03 $27.13 $27.13 $27.13 $27.13 $26.37 92
2020-07-31 $27.15 $27.15 $27.15 $27.15 $26.40 10
2020-07-30 $27.05 $27.11 $27.05 $27.11 $26.35 1,835
2020-07-29 $27.10 $27.15 $27.08 $27.15 $26.39 5,166
2020-07-28 $26.90 $26.90 $26.90 $26.90 $26.15 58
2020-07-27 $26.70 $26.86 $26.69 $26.86 $26.11 4,649
2020-07-24 $26.78 $26.78 $26.78 $26.78 $26.04 7
2020-07-23 $26.90 $26.90 $26.90 $26.90 $26.15 217
2020-07-22 $26.97 $26.97 $26.97 $26.97 $26.21 51
2020-07-21 $26.89 $26.89 $26.71 $26.71 $25.96 500
2020-07-20 $26.59 $26.64 $26.59 $26.64 $25.90 400
2020-07-17 $26.70 $26.79 $26.70 $26.79 $26.04 400
2020-07-16 $26.48 $26.48 $26.48 $26.48 $25.74 85
2020-07-15 $26.41 $26.41 $26.41 $26.41 $25.67 1
2020-07-14 $26.27 $26.27 $26.27 $26.27 $25.54 1
2020-07-13 $25.87 $25.87 $25.87 $25.87 $25.15 28
2020-07-10 $25.95 $25.95 $25.95 $25.95 $25.22 3
2020-07-09 $25.70 $25.70 $25.70 $25.70 $24.98 3
2020-07-08 $25.81 $25.87 $25.81 $25.87 $25.15 980
2020-07-07 $25.93 $25.94 $25.87 $25.87 $25.15 800
2020-07-06 $25.93 $26.00 $25.93 $26.00 $25.27 700
2020-07-02 $25.91 $25.91 $25.91 $25.91 $25.18 27
2020-07-01 $25.82 $25.85 $25.82 $25.85 $25.13 100
2020-06-30 $25.43 $25.65 $25.40 $25.65 $24.93 1,100
2020-06-29 $25.30 $25.30 $25.30 $25.30 $24.59 12
2020-06-26 $25.20 $25.20 $25.04 $25.04 $24.34 300
2020-06-25 $25.10 $25.39 $25.10 $25.39 $24.68 1,734
2020-06-24 $25.38 $25.38 $25.25 $25.25 $24.54 100
2020-06-23 $25.84 $25.85 $25.69 $25.69 $24.97 395
2020-06-22 $25.91 $25.95 $25.90 $25.95 $25.02 312
2020-06-19 $26.46 $26.46 $25.93 $25.93 $25.00 1,123
2020-06-18 $26.22 $26.26 $26.18 $26.26 $25.32 300
2020-06-17 $26.25 $26.34 $26.25 $26.28 $25.34 5,600
2020-06-16 $26.63 $26.63 $26.38 $26.38 $25.43 700
2020-06-15 $25.95 $25.95 $25.95 $25.95 $25.03 57
2020-06-12 $25.78 $25.79 $25.78 $25.79 $24.86 100
2020-06-11 $26.05 $26.05 $25.51 $25.51 $24.60 200
2020-06-10 $26.88 $26.90 $26.88 $26.90 $25.94 100
2020-06-09 $27.23 $27.25 $27.23 $27.25 $26.28 200
2020-06-08 $27.44 $27.69 $27.44 $27.69 $26.69 500
2020-06-05 $27.26 $27.26 $27.23 $27.23 $26.25 100
2020-06-04 $26.71 $26.71 $26.67 $26.67 $25.72 600
2020-06-03 $26.71 $26.83 $26.71 $26.78 $25.82 7,300
2020-06-02 $26.30 $26.40 $26.30 $26.40 $25.45 2,100
2020-06-01 $26.03 $26.22 $26.03 $26.22 $25.28 220
2020-05-29 $26.03 $26.03 $26.03 $26.03 $25.10 69
2020-05-28 $26.00 $26.00 $25.95 $25.95 $25.03 300
2020-05-27 $25.50 $25.75 $25.48 $25.75 $24.82 2,547
2020-05-26 $25.38 $25.44 $25.27 $25.27 $24.37 1,700
2020-05-22 $24.91 $24.91 $24.91 $24.91 $24.02 20
2020-05-21 $24.86 $24.87 $24.85 $24.85 $23.96 500
2020-05-20 $25.16 $25.16 $25.02 $25.07 $24.17 5,100
2020-05-19 $24.94 $24.94 $24.94 $24.94 $24.05 139
2020-05-18 $25.20 $25.23 $25.20 $25.23 $24.32 500
2020-05-15 $24.22 $24.49 $24.22 $24.46 $23.59 1,858
2020-05-14 $24.38 $24.38 $24.38 $24.38 $23.51 137
2020-05-13 $24.11 $24.18 $24.11 $24.18 $23.31 900
2020-05-12 $25.08 $25.08 $24.69 $24.69 $23.80 300
2020-05-11 $25.18 $25.18 $25.12 $25.12 $24.22 500
2020-05-08 $25.04 $25.17 $25.04 $25.17 $24.27 600
2020-05-07 $24.76 $24.89 $24.68 $24.68 $23.79 4,700
2020-05-06 $24.79 $24.79 $24.48 $24.48 $23.61 400
2020-05-05 $24.94 $24.94 $24.85 $24.85 $23.96 600
2020-05-04 $24.59 $24.59 $24.59 $24.59 $23.71 63
2020-05-01 $24.80 $24.80 $24.59 $24.59 $23.71 500
2020-04-30 $25.25 $25.30 $25.24 $25.24 $24.33 400
2020-04-29 $25.87 $25.87 $25.63 $25.63 $24.71 2,700
2020-04-28 $25.56 $25.58 $25.43 $25.43 $24.52 618
2020-04-27 $24.85 $24.85 $24.85 $24.85 $23.96 78
2020-04-24 $24.89 $24.89 $24.77 $24.85 $23.96 3,166
2020-04-23 $24.77 $24.77 $24.64 $24.64 $23.76 600
2020-04-22 $24.60 $24.81 $24.60 $24.81 $23.93 300
2020-04-21 $24.95 $24.95 $24.95 $24.95 $24.06 60
2020-04-20 $25.25 $25.35 $24.95 $24.95 $24.06 17,900
2020-04-17 $25.16 $25.60 $25.16 $25.55 $24.63 6,900
2020-04-16 $24.75 $24.86 $24.75 $24.86 $23.97 500
2020-04-15 $24.76 $24.76 $24.67 $24.70 $23.82 400
2020-04-14 $25.20 $25.36 $25.19 $25.36 $24.45 14,200
2020-04-13 $24.50 $24.66 $24.50 $24.66 $23.78 4,400
2020-04-09 $25.29 $25.29 $25.28 $25.28 $24.38 200
2020-04-08 $24.09 $24.54 $24.09 $24.54 $23.66 400
2020-04-07 $24.11 $24.11 $23.65 $23.65 $22.81 1,400
2020-04-06 $22.99 $23.56 $22.99 $23.56 $22.72 1,410
2020-04-03 $22.39 $22.39 $22.02 $22.15 $21.36 1,200
2020-04-02 $22.23 $22.50 $22.23 $22.50 $21.69 1,600
2020-04-01 $22.15 $22.15 $22.15 $22.15 $21.36 57
2020-03-31 $23.04 $23.04 $23.04 $23.04 $22.21 1
2020-03-30 $22.85 $23.50 $22.85 $23.50 $22.66 1,779
2020-03-27 $22.81 $23.37 $22.66 $22.85 $22.03 4,824
2020-03-26 $23.01 $23.30 $22.91 $23.30 $22.47 900
2020-03-25 $21.17 $22.48 $21.17 $21.85 $21.06 1,029
2020-03-24 $20.72 $21.27 $20.72 $21.27 $20.51 800
2020-03-23 $20.35 $20.37 $19.86 $20.11 $19.24 1,900
2020-03-20 $21.49 $21.82 $20.73 $20.73 $19.84 1,360
2020-03-19 $22.28 $22.28 $21.72 $21.79 $20.85 4,688
2020-03-18 $22.41 $23.08 $21.02 $22.16 $21.21 23,800
2020-03-17 $22.76 $23.66 $22.31 $23.56 $22.55 9,207
2020-03-16 $22.73 $23.08 $22.00 $22.00 $21.06 9,219
2020-03-13 $23.23 $24.52 $23.23 $24.52 $23.47 63,697
2020-03-12 $23.91 $23.91 $23.20 $23.27 $22.27 13,500
2020-03-11 $26.16 $26.16 $25.17 $25.53 $24.43 5,200
2020-03-10 $26.69 $26.70 $25.62 $26.70 $25.55 5,344
2020-03-09 $26.33 $26.40 $25.87 $26.11 $24.99 11,730
2020-03-06 $27.03 $27.58 $26.91 $27.58 $26.39 12,217
2020-03-05 $27.94 $27.95 $27.62 $27.75 $26.56 18,700
2020-03-04 $27.88 $28.47 $27.78 $28.47 $27.25 4,700
2020-03-03 $27.65 $27.66 $27.26 $27.29 $26.12 6,400
2020-03-02 $26.63 $27.66 $26.51 $27.66 $26.47 26,500
2020-02-28 $26.33 $26.44 $25.79 $26.27 $25.14 15,629
2020-02-27 $27.82 $28.01 $27.13 $27.15 $25.98 21,996
2020-02-26 $28.69 $28.69 $28.22 $28.22 $27.00 30,334
2020-02-25 $29.17 $29.17 $28.41 $28.48 $27.25 14,100
2020-02-24 $29.46 $29.46 $29.15 $29.26 $28.00 42,881
2020-02-21 $29.80 $29.82 $29.73 $29.79 $28.51 1,800
2020-02-20 $29.87 $29.87 $29.68 $29.86 $28.58 12,198
2020-02-19 $29.95 $29.95 $29.88 $29.88 $28.59 169
2020-02-18 $30.00 $30.00 $29.90 $29.94 $28.65 745
2020-02-14 $29.86 $29.97 $29.86 $29.97 $28.68 2,200
2020-02-13 $29.79 $29.83 $29.79 $29.83 $28.54 200
2020-02-12 $29.75 $29.76 $29.69 $29.72 $28.44 703
2020-02-11 $29.78 $29.78 $29.70 $29.70 $28.43 1,200
2020-02-10 $29.38 $29.60 $29.38 $29.60 $28.33 697
2020-02-07 $29.53 $29.55 $29.44 $29.46 $28.19 900
2020-02-06 $29.57 $29.58 $29.56 $29.56 $28.29 4,300
2020-02-05 $29.51 $29.57 $29.47 $29.54 $28.27 5,432
2020-02-04 $29.49 $29.49 $29.35 $29.35 $28.09 355
2020-02-03 $29.35 $29.35 $29.23 $29.23 $27.97 500
2020-01-31 $29.45 $29.45 $29.11 $29.13 $27.88 4,513
2020-01-30 $29.29 $29.45 $29.23 $29.45 $28.19 1,402
2020-01-29 $29.31 $29.34 $29.29 $29.29 $28.03 2,012
2020-01-28 $29.31 $29.35 $29.29 $29.33 $28.07 9,800
2020-01-27 $29.13 $29.18 $29.13 $29.15 $27.90 1,000
2020-01-24 $29.45 $29.45 $29.21 $29.31 $28.05 3,334
2020-01-23 $29.30 $29.44 $29.30 $29.44 $28.18 978
2020-01-22 $29.45 $29.45 $29.37 $29.37 $28.11 500
2020-01-21 $29.22 $29.37 $29.22 $29.35 $28.09 4,050
2020-01-17 $29.21 $29.27 $29.21 $29.27 $28.02 600
2020-01-16 $29.00 $29.15 $29.00 $29.15 $27.90 1,115
2020-01-15 $28.94 $28.98 $28.92 $28.95 $27.70 2,500
2020-01-14 $28.71 $28.77 $28.68 $28.75 $27.52 11,828
2020-01-13 $28.60 $28.77 $28.60 $28.77 $27.53 10,553
2020-01-10 $28.71 $28.71 $28.60 $28.60 $27.37 857
2020-01-09 $28.64 $28.64 $28.61 $28.62 $27.39 800
2020-01-08 $28.55 $28.55 $28.48 $28.48 $27.26 3,100
2020-01-07 $28.48 $28.48 $28.38 $28.40 $27.18 2,000
2020-01-06 $28.51 $28.51 $28.51 $28.51 $27.29 97
2020-01-03 $28.50 $28.54 $28.49 $28.50 $27.27 2,200
2020-01-02 $28.45 $28.45 $28.41 $28.45 $27.23 800
2019-12-31 $28.50 $28.59 $28.50 $28.59 $27.36 535
2019-12-30 $28.54 $28.54 $28.50 $28.50 $27.28 10,900
2019-12-27 $28.58 $28.61 $28.56 $28.58 $27.35 6,697
2019-12-26 $28.58 $28.58 $28.58 $28.58 $27.35 138
2019-12-24 $28.47 $28.47 $28.47 $28.47 $27.25 300
2019-12-23 $28.66 $28.70 $28.42 $28.44 $27.22 6,700
2019-12-20 $28.92 $29.04 $28.92 $29.01 $27.36 5,800
2019-12-19 $28.71 $28.79 $28.71 $28.76 $27.12 200
2019-12-18 $28.59 $28.64 $28.59 $28.64 $27.01 2,700
2019-12-17 $28.59 $28.65 $28.59 $28.59 $26.95 600
2019-12-16 $28.53 $28.58 $28.53 $28.58 $26.94 900
2019-12-13 $28.35 $28.40 $28.35 $28.40 $26.78 100
2019-12-12 $28.30 $28.43 $28.30 $28.33 $26.71 1,800
2019-12-11 $28.29 $28.29 $28.24 $28.28 $26.66 900
2019-12-10 $28.35 $28.35 $28.30 $28.30 $26.68 400
2019-12-09 $28.38 $28.38 $28.36 $28.37 $26.75 2,400
2019-12-06 $28.41 $28.46 $28.39 $28.39 $26.77 2,990
2019-12-05 $28.21 $28.25 $28.21 $28.25 $26.64 200
2019-12-04 $28.23 $28.29 $28.23 $28.28 $26.67 1,600
2019-12-03 $28.12 $28.13 $28.12 $28.12 $26.52 600
2019-12-02 $28.20 $28.20 $28.18 $28.18 $26.57 584
2019-11-29 $28.31 $28.31 $28.31 $28.31 $26.69 166
2019-11-27 $28.42 $28.42 $28.35 $28.40 $26.77 1,953
2019-11-26 $28.17 $28.30 $28.17 $28.30 $26.68 5,500
2019-11-25 $28.10 $28.11 $28.10 $28.10 $26.49 3,900
2019-11-22 $28.16 $28.16 $28.03 $28.03 $26.43 900
2019-11-21 $28.02 $28.02 $28.01 $28.01 $26.41 300
2019-11-20 $28.21 $28.21 $28.12 $28.16 $26.55 830
2019-11-19 $28.11 $28.15 $28.11 $28.15 $26.54 1,400
2019-11-18 $28.13 $28.17 $28.11 $28.11 $26.50 2,155
2019-11-15 $28.04 $28.04 $28.04 $28.04 $26.44 399
2019-11-14 $27.92 $27.92 $27.92 $27.92 $26.32 73
2019-11-13 $27.87 $27.88 $27.83 $27.88 $26.29 1,300
2019-11-12 $27.72 $27.74 $27.69 $27.70 $26.12 600
2019-11-11 $27.62 $27.70 $27.62 $27.68 $26.10 797
2019-11-08 $27.72 $27.78 $27.72 $27.78 $26.19 372
2019-11-07 $27.83 $27.83 $27.74 $27.74 $26.16 135
2019-11-06 $27.82 $27.83 $27.79 $27.79 $26.21 1,300
2019-11-05 $27.70 $27.73 $27.70 $27.70 $26.12 1,700
2019-11-04 $27.90 $27.90 $27.74 $27.74 $26.16 3,427
2019-11-01 $28.07 $28.07 $27.92 $27.93 $26.33 2,400
2019-10-31 $27.88 $27.90 $27.86 $27.90 $26.31 1,000
2019-10-30 $27.81 $27.94 $27.77 $27.94 $26.34 2,501
2019-10-29 $27.74 $27.87 $27.74 $27.79 $26.20 1,200
2019-10-28 $27.66 $27.71 $27.60 $27.62 $26.05 683
2019-10-25 $27.76 $27.76 $27.70 $27.70 $26.12 600
2019-10-24 $27.80 $27.94 $27.80 $27.87 $26.28 774
2019-10-23 $27.89 $27.89 $27.89 $27.89 $26.30 609
2019-10-22 $27.83 $27.83 $27.83 $27.83 $26.24 0
2019-10-21 $27.97 $28.06 $27.97 $27.98 $26.38 1,400
2019-10-18 $27.84 $27.90 $27.84 $27.90 $26.31 10,600
2019-10-17 $27.89 $27.92 $27.86 $27.86 $26.27 3,100
2019-10-16 $27.65 $27.76 $27.65 $27.76 $26.17 7,600
2019-10-15 $27.79 $27.79 $27.76 $27.76 $26.18 200
2019-10-14 $27.80 $27.82 $27.70 $27.72 $26.14 3,700
2019-10-11 $27.94 $27.98 $27.83 $27.83 $26.24 2,400
2019-10-10 $27.79 $27.79 $27.76 $27.76 $26.17 264
2019-10-09 $27.72 $27.79 $27.68 $27.78 $26.20 2,000
2019-10-08 $27.69 $27.78 $27.61 $27.61 $26.04 1,000
2019-10-07 $27.91 $28.04 $27.91 $27.96 $26.37 800
2019-10-04 $27.80 $28.05 $27.79 $28.05 $26.45 2,238
2019-10-03 $27.50 $27.66 $27.40 $27.62 $26.05 1,873
2019-10-02 $27.87 $27.87 $27.50 $27.52 $25.95 3,600
2019-10-01 $28.16 $28.16 $27.87 $27.90 $26.31 4,776
2019-09-30 $28.16 $28.16 $28.12 $28.12 $26.52 2,200
2019-09-27 $28.07 $28.07 $27.91 $28.02 $26.42 1,200
2019-09-26 $28.13 $28.18 $28.07 $28.15 $26.54 1,200
2019-09-25 $28.07 $28.07 $28.04 $28.07 $26.47 1,100
2019-09-24 $28.06 $28.11 $28.03 $28.03 $26.43 1,000
2019-09-23 $28.09 $28.09 $28.02 $28.02 $26.42 793
2019-09-20 $28.07 $28.11 $28.04 $28.05 $26.45 3,178
2019-09-19 $28.06 $28.09 $28.02 $28.04 $26.44 4,300
2019-09-18 $28.00 $28.01 $27.80 $28.01 $26.41 2,100
2019-09-17 $27.93 $27.99 $27.93 $27.99 $26.39 1,200
2019-09-16 $27.78 $27.79 $27.76 $27.79 $26.20 1,300
2019-09-13 $27.97 $27.97 $27.85 $27.85 $26.26 5,200
2019-09-12 $28.03 $28.03 $27.98 $27.98 $26.39 4,000
2019-09-11 $27.78 $27.90 $27.78 $27.90 $26.31 1,424
2019-09-10 $27.65 $27.74 $27.65 $27.74 $26.15 200
2019-09-09 $28.02 $28.02 $27.90 $27.92 $26.33 12,900
2019-09-06 $28.13 $28.13 $28.06 $28.06 $26.46 8,900
2019-09-05 $28.07 $28.07 $28.01 $28.01 $26.41 7,800
2019-09-04 $27.96 $28.01 $27.96 $28.01 $26.41 2,500
2019-09-03 $28.01 $28.01 $27.83 $27.83 $26.24 1,100
2019-08-30 $27.77 $27.77 $27.77 $27.77 $26.19 4
2019-08-29 $27.72 $27.74 $27.72 $27.72 $26.14 1,436
2019-08-28 $27.48 $27.55 $27.48 $27.55 $25.98 1,962
2019-08-27 $27.66 $27.68 $27.42 $27.42 $25.85 937
2019-08-26 $27.39 $27.48 $27.39 $27.48 $25.92 6,920
2019-08-23 $27.75 $27.75 $27.14 $27.14 $25.59 580
2019-08-22 $27.73 $27.73 $27.73 $27.73 $26.15 8
2019-08-21 $27.63 $27.65 $27.63 $27.65 $26.07 200
2019-08-20 $27.51 $27.51 $27.47 $27.47 $25.90 434
2019-08-19 $27.63 $27.69 $27.58 $27.69 $26.11 3,747
2019-08-16 $27.34 $27.49 $27.34 $27.49 $25.92 3,846
2019-08-15 $27.15 $27.21 $27.07 $27.21 $25.66 3,005
2019-08-14 $28.00 $28.00 $26.99 $26.99 $25.45 3,988
2019-08-13 $27.33 $27.53 $27.33 $27.53 $25.96 1,225
2019-08-12 $27.50 $27.50 $27.26 $27.31 $25.76 567
2019-08-09 $27.52 $27.52 $27.52 $27.52 $25.95 88
2019-08-08 $27.55 $27.55 $27.55 $27.55 $25.98 40
2019-08-07 $26.87 $27.23 $26.86 $27.18 $25.63 463
2019-08-06 $27.01 $27.01 $27.01 $27.01 $25.46 197
2019-08-05 $26.86 $26.86 $26.65 $26.68 $25.15 936
2019-08-02 $27.19 $27.21 $27.15 $27.20 $25.65 1,277
2019-08-01 $27.30 $27.42 $27.20 $27.20 $25.64 2,577
2019-07-31 $27.43 $27.43 $27.20 $27.20 $25.65 490
2019-07-30 $27.41 $27.41 $27.41 $27.41 $25.84 74
2019-07-29 $27.79 $27.79 $27.49 $27.52 $25.95 1,366
2019-07-26 $27.41 $27.48 $27.41 $27.47 $25.90 2,182
2019-07-25 $27.25 $27.27 $27.21 $27.21 $25.66 1,436
2019-07-24 $27.25 $27.25 $27.25 $27.25 $25.70 53
2019-07-23 $27.26 $27.26 $27.26 $27.26 $25.70 93
2019-07-22 $27.11 $27.11 $27.11 $27.11 $25.56 223
2019-07-19 $27.38 $27.38 $27.19 $27.19 $25.63 841
2019-07-18 $27.30 $27.45 $27.30 $27.45 $25.88 1,009
2019-07-17 $27.69 $27.69 $27.33 $27.33 $25.77 545
2019-07-16 $27.39 $27.39 $27.39 $27.39 $25.83 340
2019-07-15 $27.43 $27.47 $27.43 $27.43 $25.86 26,450
2019-07-12 $27.40 $27.45 $27.40 $27.45 $25.88 615
2019-07-11 $27.40 $27.40 $27.39 $27.39 $25.83 278
2019-07-10 $27.44 $27.44 $27.43 $27.43 $25.86 330
2019-07-09 $27.35 $27.35 $27.35 $27.35 $25.79 103
2019-07-08 $27.36 $27.36 $27.36 $27.36 $25.79 159
2019-07-05 $27.22 $27.35 $27.22 $27.35 $25.79 316
2019-07-03 $27.42 $27.42 $27.42 $27.42 $25.85 10
2019-07-02 $27.11 $27.16 $27.11 $27.16 $25.61 297
2019-07-01 $26.94 $26.94 $26.94 $26.94 $25.40 154
2019-06-28 $26.80 $26.90 $26.78 $26.83 $25.29 2,953
2019-06-27 $26.66 $26.72 $26.65 $26.72 $25.20 3,875
2019-06-26 $26.77 $26.77 $26.62 $26.62 $25.10 1,519
2019-06-25 $27.15 $27.15 $26.99 $26.99 $25.45 229
2019-06-24 $27.18 $27.21 $27.13 $27.13 $25.58 837
2019-06-21 $27.40 $27.40 $27.15 $27.17 $25.62 7,687
2019-06-20 $27.19 $27.29 $27.18 $27.29 $25.73 1,865
2019-06-19 $26.92 $27.11 $26.91 $27.11 $25.56 3,111
2019-06-18 $26.94 $26.96 $26.90 $26.90 $25.37 7,303
2019-06-17 $26.97 $26.98 $26.91 $26.96 $25.42 8,168
2019-06-14 $26.93 $27.00 $26.93 $27.00 $25.46 467
2019-06-13 $26.93 $26.93 $26.87 $26.88 $25.35 1,776
2019-06-12 $26.86 $26.87 $26.86 $26.87 $25.34 532
2019-06-11 $26.74 $26.81 $26.74 $26.77 $25.24 2,627
2019-06-10 $26.83 $26.83 $26.82 $26.82 $25.29 161
2019-06-07 $27.02 $27.06 $26.92 $26.92 $25.38 1,384
2019-06-06 $26.66 $26.76 $26.64 $26.76 $25.23 1,703
2019-06-05 $26.42 $26.57 $26.42 $26.57 $25.05 1,191
2019-06-04 $26.04 $26.19 $26.01 $26.19 $24.70 677
2019-06-03 $25.81 $25.91 $25.79 $25.91 $24.43 328
2019-05-31 $25.68 $25.68 $25.64 $25.66 $24.20 3,865
2019-05-30 $25.78 $25.78 $25.78 $25.78 $24.31 22
2019-05-29 $25.72 $25.72 $25.64 $25.69 $24.22 3,574
2019-05-28 $26.31 $26.31 $25.92 $25.92 $24.44 1,374
2019-05-24 $26.28 $26.30 $26.24 $26.24 $24.74 1,350
2019-05-23 $26.25 $26.25 $26.10 $26.20 $24.70 1,753
2019-05-22 $26.21 $26.30 $26.21 $26.27 $24.77 5,379
2019-05-21 $26.21 $26.24 $26.14 $26.17 $24.67 1,470
2019-05-20 $26.11 $26.14 $26.03 $26.03 $24.55 2,394
2019-05-17 $26.07 $26.15 $26.02 $26.11 $24.62 1,853
2019-05-16 $26.20 $26.20 $26.10 $26.10 $24.61 1,182
2019-05-15 $25.77 $25.96 $25.77 $25.96 $24.48 249
2019-05-14 $26.13 $26.13 $25.83 $25.83 $24.36 2,477
2019-05-13 $25.73 $25.76 $25.68 $25.76 $24.29 520
2019-05-10 $25.91 $25.91 $25.91 $25.91 $24.43 0
2019-05-09 $25.65 $25.71 $25.65 $25.71 $24.25 223
2019-05-08 $25.81 $25.81 $25.74 $25.74 $24.27 458
2019-05-07 $25.77 $25.79 $25.70 $25.79 $24.31 1,385
2019-05-06 $25.95 $26.06 $25.95 $26.06 $24.57 569
2019-05-03 $26.08 $26.08 $26.08 $26.08 $24.59 66
2019-05-02 $25.95 $25.96 $25.41 $25.93 $24.45 6,743
2019-05-01 $26.12 $26.15 $25.94 $25.94 $24.46 673
2019-04-30 $26.01 $26.21 $26.01 $26.21 $24.71 2,559
2019-04-29 $25.97 $25.98 $25.97 $25.98 $24.50 538
2019-04-26 $26.01 $26.06 $26.00 $26.02 $24.54 1,147
2019-04-25 $25.80 $25.89 $25.80 $25.89 $24.41 1,850
2019-04-24 $25.92 $25.93 $25.92 $25.92 $24.44 2,758
2019-04-23 $25.76 $25.83 $25.76 $25.83 $24.36 846
2019-04-22 $25.68 $25.68 $25.68 $25.68 $24.21 517
2019-04-18 $25.63 $25.76 $25.63 $25.73 $24.26 3,276
2019-04-17 $25.70 $25.70 $25.67 $25.67 $24.20 625
2019-04-16 $26.28 $26.28 $25.76 $25.76 $24.29 402
2019-04-15 $26.10 $26.10 $25.90 $25.93 $24.45 4,736
2019-04-12 $25.75 $25.86 $25.75 $25.86 $24.38 1,073
2019-04-11 $25.67 $25.70 $25.64 $25.70 $24.23 787
2019-04-10 $25.72 $25.72 $25.66 $25.68 $24.21 1,991
2019-04-09 $25.61 $25.61 $25.59 $25.59 $24.13 25,406
2019-04-08 $25.70 $25.70 $25.70 $25.70 $24.23 2
2019-04-05 $25.70 $25.74 $25.65 $25.71 $24.25 19,650
2019-04-04 $25.59 $25.59 $25.57 $25.59 $24.13 1,812
2019-04-03 $25.58 $25.58 $25.58 $25.58 $24.12 20
2019-04-02 $25.56 $25.60 $25.54 $25.60 $24.14 629
2019-04-01 $25.58 $25.65 $25.54 $25.65 $24.18 834
2019-03-29 $25.50 $25.59 $25.48 $25.59 $24.13 2,493
2019-03-28 $25.42 $25.48 $25.42 $25.48 $24.03 1,035
2019-03-27 $25.41 $25.43 $25.33 $25.42 $23.96 3,622
2019-03-26 $25.30 $25.46 $25.30 $25.46 $24.01 543
2019-03-25 $25.50 $25.50 $25.22 $25.30 $23.86 4,901
2019-03-22 $25.40 $25.41 $25.29 $25.29 $23.85 6,311
2019-03-21 $25.16 $25.38 $25.14 $25.38 $23.93 26,331
2019-03-20 $25.01 $25.10 $24.98 $25.01 $23.58 2,260
2019-03-19 $25.10 $25.21 $25.05 $25.05 $23.62 1,800
2019-03-18 $25.18 $25.18 $25.18 $25.18 $23.74 101
2019-03-15 $25.15 $25.18 $25.15 $25.18 $23.74 18,525
2019-03-14 $25.08 $25.13 $25.08 $25.13 $23.69 15,374
2019-03-13 $25.12 $25.17 $25.10 $25.12 $23.69 50,704
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.