Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC) Exchange: NYSE ARCA
Data as of March 28, 2024
$46.53 ($0.05) 0.11%
Pacer Lunt Large Cap Multi-Factor Alternator ETF - Daily Information
Click for more stock information on Pacer Lunt Large Cap Multi-Factor Alternator ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $46.70 |
Previous Close | $46.53 |
High | $46.70 |
Low | $46.24 |
Adjusted Open | $46.70 |
Previous Adjusted Close | $46.53 |
Adjusted High | $46.70 |
Adjusted Low | $46.24 |
About Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)
The Fund employs a “passive management” (or indexing) investment approach designed to track the total return performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Lunt Capital Management, Inc. (“Lunt Capital” or the “Index Provider”).The IndexThe Index uses an objective, rules-based methodology to provide exposure to large-capitalization U.S. companies. The Index uses Lunt Capital’s proprietary relative strength methodology to rotate between the holdings of the highest and lowest quintile components of four factor-based indices of the S&P 500 Index (each, a “Sub-Index,” and together, the “Sub-Indices”), that seek to identify the components of the S&P 500 Index that most strongly exhibit a particular factor. The four factor groups are Momentum, Quality, Value, and Volatility.The Index will include holdings for two of the following eight Sub-Indices: MomentumQualityValueVolatilityHighest QuintileS&P 500 Momentum IndexS&P 500Quality IndexS&P 500Enhanced Value IndexS&P 500Volatility - Highest Quintile IndexLowest QuintileS&P 500Momentum - Lowest Quintile IndexS&P 500Quality - Lowest Quintile IndexS&P 500Enhanced Value - Lowest Quintile IndexS&P 500Low Volatility IndexEach Sub-Index is composed of the 100 securities (a quintile) comprising the S&P 500 Index that most strongly exhibit the characteristic screened for by the Sub-Index. The S&P 500 is a free-float weighted index that measures the performance of the large-cap segment of the U.S. equity market. The S&P 500 includes approximately 500 leading companies and captures approximately 80% of the U.S. market capitalization. S&P Opco LLC (a subsidiary of S&P Dow Jones Indices, LLC) compiles, maintains, and calculates the S&P 500 Index and the Sub-Indices.The Index utilizes Lunt Capital’s proprietary relative strength analysis in its attempt to determine which two Sub-Indices are likely to exhibit better price performance than the other Sub-Indices. Pursuant to this methodology, the Index Provider calculates the “Risk Adjusted Score” for each Sub-Index. On the final trading day of each month, the Index Provider computes the relative strength of each Sub-Index by comparing each Sub-Index’s Risk-Adjusted Score. The Index Provider considers a higher Risk-Adjusted Score to indicate greater relative strength. The Index is composed of the securities comprising the two Sub-Indices demonstrating the greatest relative strength unless such Sub-Indices include both the highest and lowest quintile from the same factor group, in which case only the Sub-Indices with the highest and third-highest Risk-Adjusted Score would be selected. The Index is reconstituted and rebalanced monthly, except when the Index methodology would not result in a change in the Sub-Indices comprising the Index at such time. The Fund’s Investment StrategyUnder normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Fund’s underlying Index or in one or more ETFs that track the performance of all or a portion of such component securities in the same approximate proportion as in the Fund’s underlying Index. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it will invest in all of the component securities of the Index.The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.
Invest in Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)
Historical Stock Data for Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $46.70 | $46.70 | $46.24 | $46.53 | $46.53 | 23,250 |
2024-03-26 | $46.71 | $46.78 | $46.44 | $46.48 | $46.48 | 18,847 |
2024-03-25 | $46.65 | $46.77 | $46.48 | $46.61 | $46.61 | 24,016 |
2024-03-22 | $46.86 | $46.92 | $46.71 | $46.82 | $46.82 | 27,008 |
2024-03-21 | $46.88 | $47.04 | $46.78 | $46.80 | $46.80 | 9,386 |
2024-03-20 | $46.17 | $46.64 | $46.08 | $46.62 | $46.54 | 22,420 |
2024-03-19 | $45.65 | $46.16 | $45.62 | $46.11 | $46.04 | 24,648 |
2024-03-18 | $45.95 | $46.15 | $45.86 | $45.87 | $45.80 | 23,915 |
2024-03-15 | $45.60 | $45.79 | $45.54 | $45.59 | $45.52 | 22,559 |
2024-03-14 | $46.14 | $46.17 | $45.63 | $45.83 | $45.75 | 19,422 |
2024-03-13 | $46.15 | $46.17 | $45.99 | $46.12 | $46.05 | 29,819 |
2024-03-12 | $45.49 | $46.24 | $45.49 | $46.24 | $46.17 | 39,482 |
2024-03-11 | $45.53 | $45.53 | $45.20 | $45.41 | $45.34 | 13,486 |
2024-03-08 | $46.55 | $46.65 | $45.66 | $45.70 | $45.63 | 19,033 |
2024-03-07 | $46.06 | $46.46 | $46.06 | $46.46 | $46.38 | 18,217 |
2024-03-06 | $45.68 | $45.89 | $45.60 | $45.65 | $45.58 | 17,873 |
2024-03-05 | $45.57 | $45.62 | $45.07 | $45.28 | $45.21 | 31,096 |
2024-03-04 | $45.72 | $45.99 | $45.71 | $45.71 | $45.64 | 24,607 |
2024-03-01 | $44.99 | $45.70 | $44.99 | $45.59 | $45.52 | 23,364 |
2024-02-29 | $44.93 | $44.96 | $44.70 | $44.83 | $44.76 | 20,256 |
2024-02-28 | $44.61 | $44.76 | $44.57 | $44.66 | $44.59 | 116,093 |
2024-02-27 | $44.76 | $44.77 | $44.59 | $44.77 | $44.70 | 16,918 |
2024-02-26 | $44.83 | $44.88 | $44.67 | $44.67 | $44.60 | 13,471 |
2024-02-23 | $44.88 | $44.93 | $44.62 | $44.75 | $44.75 | 23,586 |
2024-02-22 | $44.14 | $44.74 | $44.14 | $44.68 | $44.68 | 16,362 |
2024-02-21 | $43.05 | $43.27 | $42.95 | $43.27 | $43.27 | 15,961 |
2024-02-20 | $43.54 | $43.57 | $43.10 | $43.32 | $43.32 | 25,802 |
2024-02-16 | $44.04 | $44.05 | $43.70 | $43.70 | $43.70 | 18,585 |
2024-02-15 | $43.83 | $44.07 | $43.70 | $43.95 | $43.95 | 24,703 |
2024-02-14 | $43.54 | $43.72 | $43.30 | $43.72 | $43.72 | 29,443 |
2024-02-13 | $43.07 | $43.39 | $42.94 | $43.20 | $43.20 | 42,760 |
2024-02-12 | $43.76 | $43.90 | $43.55 | $43.63 | $43.63 | 20,775 |
2024-02-09 | $43.44 | $43.69 | $43.43 | $43.65 | $43.65 | 21,607 |
2024-02-08 | $43.42 | $43.48 | $43.35 | $43.44 | $43.44 | 84,901 |
2024-02-07 | $43.07 | $43.41 | $43.07 | $43.37 | $43.37 | 23,333 |
2024-02-06 | $43.13 | $43.13 | $42.72 | $42.86 | $42.86 | 31,255 |
2024-02-05 | $42.82 | $43.02 | $42.65 | $42.93 | $42.93 | 23,134 |
2024-02-02 | $42.38 | $42.98 | $42.38 | $42.77 | $42.77 | 33,538 |
2024-02-01 | $41.89 | $42.06 | $41.71 | $42.06 | $42.06 | 69,348 |
2024-01-31 | $42.01 | $42.16 | $41.63 | $41.70 | $41.70 | 86,759 |
2024-01-30 | $41.98 | $42.20 | $41.96 | $42.18 | $42.18 | 27,171 |
2024-01-29 | $41.59 | $41.85 | $41.51 | $41.84 | $41.84 | 18,855 |
2024-01-26 | $41.59 | $41.66 | $41.55 | $41.62 | $41.62 | 7,208 |
2024-01-25 | $41.52 | $41.55 | $41.32 | $41.55 | $41.55 | 38,632 |
2024-01-24 | $41.30 | $41.47 | $41.18 | $41.22 | $41.22 | 40,804 |
2024-01-23 | $40.95 | $41.09 | $40.82 | $41.01 | $41.01 | 23,446 |
2024-01-22 | $40.97 | $41.00 | $40.52 | $40.92 | $40.92 | 232,254 |
2024-01-19 | $40.37 | $40.81 | $40.30 | $40.79 | $40.79 | 22,081 |
2024-01-18 | $40.03 | $40.27 | $39.91 | $40.26 | $40.26 | 22,247 |
2024-01-17 | $40.05 | $40.17 | $39.93 | $40.03 | $40.03 | 19,005 |
2024-01-16 | $40.32 | $40.41 | $40.18 | $40.29 | $40.29 | 28,137 |
2024-01-12 | $40.78 | $40.78 | $40.46 | $40.49 | $40.49 | 10,182 |
2024-01-11 | $40.60 | $40.68 | $40.28 | $40.61 | $40.61 | 16,611 |
2024-01-10 | $40.54 | $40.62 | $40.46 | $40.61 | $40.61 | 27,126 |
2024-01-09 | $40.47 | $40.56 | $40.36 | $40.47 | $40.47 | 12,517 |
2024-01-08 | $40.23 | $40.66 | $40.17 | $40.66 | $40.66 | 25,992 |
2024-01-05 | $40.08 | $40.50 | $40.08 | $40.35 | $40.35 | 16,915 |
2024-01-04 | $40.08 | $40.37 | $40.04 | $40.05 | $40.05 | 62,819 |
2024-01-03 | $40.18 | $40.25 | $40.03 | $40.03 | $40.03 | 13,319 |
2024-01-02 | $40.50 | $40.52 | $40.25 | $40.42 | $40.42 | 32,548 |
2023-12-29 | $41.03 | $41.09 | $40.80 | $40.99 | $40.99 | 34,608 |
2023-12-28 | $41.04 | $41.15 | $41.03 | $41.04 | $41.04 | 222,987 |
2023-12-27 | $41.04 | $41.05 | $40.92 | $41.05 | $41.05 | 53,544 |
2023-12-26 | $41.00 | $41.13 | $40.96 | $41.03 | $41.03 | 15,320 |
2023-12-22 | $40.99 | $41.04 | $40.80 | $40.84 | $40.84 | 31,939 |
2023-12-21 | $40.84 | $40.89 | $40.57 | $40.89 | $40.89 | 26,788 |
2023-12-20 | $40.92 | $41.10 | $40.35 | $40.36 | $40.36 | 25,064 |
2023-12-19 | $40.80 | $41.04 | $40.80 | $41.04 | $41.04 | 26,363 |
2023-12-18 | $40.67 | $40.88 | $40.67 | $40.79 | $40.79 | 17,662 |
2023-12-15 | $40.33 | $40.55 | $40.33 | $40.45 | $40.45 | 45,337 |
2023-12-14 | $40.53 | $40.54 | $40.14 | $40.31 | $40.31 | 18,682 |
2023-12-13 | $39.90 | $40.47 | $39.90 | $40.39 | $40.39 | 16,813 |
2023-12-12 | $39.54 | $39.94 | $39.47 | $39.94 | $39.94 | 36,472 |
2023-12-11 | $39.32 | $39.65 | $39.32 | $39.61 | $39.61 | 18,338 |
2023-12-08 | $38.89 | $39.33 | $38.89 | $39.30 | $39.30 | 10,649 |
2023-12-07 | $38.83 | $38.96 | $38.81 | $38.95 | $38.95 | 7,118 |
2023-12-06 | $39.07 | $39.07 | $38.66 | $38.70 | $38.70 | 41,360 |
2023-12-05 | $38.71 | $38.93 | $38.70 | $38.87 | $38.87 | 29,014 |
2023-12-04 | $38.71 | $38.99 | $38.71 | $38.88 | $38.88 | 10,322 |
2023-12-01 | $38.61 | $39.14 | $38.61 | $39.04 | $39.04 | 29,319 |
2023-11-30 | $38.58 | $38.67 | $38.45 | $38.67 | $38.67 | 14,546 |
2023-11-29 | $38.68 | $38.68 | $38.43 | $38.47 | $38.47 | 209,301 |
2023-11-28 | $38.35 | $38.51 | $38.30 | $38.43 | $38.43 | 19,225 |
2023-11-27 | $38.44 | $38.51 | $38.37 | $38.47 | $38.47 | 18,417 |
2023-11-24 | $38.64 | $38.64 | $38.54 | $38.59 | $38.59 | 3,233 |
2023-11-22 | $38.51 | $38.55 | $38.37 | $38.53 | $38.53 | 31,906 |
2023-11-21 | $38.48 | $38.48 | $38.40 | $38.45 | $38.45 | 22,691 |
2023-11-20 | $38.31 | $38.66 | $38.29 | $38.62 | $38.62 | 17,441 |
2023-11-17 | $38.14 | $38.40 | $38.14 | $38.36 | $38.36 | 24,797 |
2023-11-16 | $38.07 | $38.07 | $37.84 | $38.02 | $38.02 | 13,186 |
2023-11-15 | $38.28 | $38.41 | $38.19 | $38.20 | $38.20 | 20,811 |
2023-11-14 | $38.03 | $38.33 | $38.03 | $38.24 | $38.24 | 19,132 |
2023-11-13 | $37.21 | $37.48 | $37.19 | $37.44 | $37.44 | 26,468 |
2023-11-10 | $36.88 | $37.32 | $36.86 | $37.32 | $37.32 | 23,871 |
2023-11-09 | $37.15 | $37.15 | $36.73 | $36.74 | $36.74 | 25,331 |
2023-11-08 | $37.01 | $37.07 | $36.80 | $36.97 | $36.97 | 21,090 |
2023-11-07 | $36.93 | $37.10 | $36.92 | $36.99 | $36.99 | 102,962 |
2023-11-06 | $37.22 | $37.23 | $37.04 | $37.13 | $37.13 | 39,548 |
2023-11-03 | $37.15 | $37.33 | $37.08 | $37.20 | $37.20 | 27,288 |
2023-11-02 | $36.57 | $36.80 | $36.57 | $36.77 | $36.77 | 169,458 |
2023-11-01 | $35.81 | $36.21 | $35.81 | $36.15 | $36.15 | 82,649 |
2023-10-31 | $35.64 | $35.77 | $35.43 | $35.75 | $35.75 | 43,775 |
2023-10-30 | $35.43 | $35.73 | $35.39 | $35.64 | $35.64 | 34,113 |
2023-10-27 | $35.58 | $35.58 | $35.13 | $35.21 | $35.21 | 13,880 |
2023-10-26 | $35.63 | $35.73 | $35.41 | $35.46 | $35.46 | 11,935 |
2023-10-25 | $36.46 | $36.46 | $35.95 | $35.95 | $35.95 | 26,744 |
2023-10-24 | $36.58 | $36.69 | $36.38 | $36.61 | $36.61 | 12,036 |
2023-10-23 | $36.29 | $36.60 | $36.22 | $36.30 | $36.30 | 17,973 |
2023-10-20 | $36.32 | $36.43 | $36.26 | $36.26 | $36.26 | 6,352 |
2023-10-19 | $37.09 | $37.09 | $36.59 | $36.70 | $36.70 | 11,529 |
2023-10-18 | $37.25 | $37.29 | $36.90 | $36.97 | $36.97 | 18,671 |
2023-10-17 | $37.22 | $37.60 | $37.11 | $37.44 | $37.44 | 26,244 |
2023-10-16 | $37.44 | $37.61 | $37.38 | $37.54 | $37.54 | 122,950 |
2023-10-13 | $37.57 | $37.64 | $37.05 | $37.11 | $37.11 | 34,812 |
2023-10-12 | $37.56 | $37.70 | $37.23 | $37.39 | $37.39 | 40,972 |
2023-10-11 | $37.44 | $37.50 | $37.25 | $37.50 | $37.50 | 47,428 |
2023-10-10 | $37.16 | $37.55 | $37.16 | $37.31 | $37.31 | 78,892 |
2023-10-09 | $36.72 | $37.13 | $36.67 | $37.07 | $37.07 | 13,196 |
2023-10-06 | $36.15 | $36.96 | $36.14 | $36.89 | $36.89 | 23,496 |
2023-10-05 | $36.37 | $36.41 | $36.12 | $36.34 | $36.34 | 19,522 |
2023-10-04 | $36.19 | $36.40 | $36.05 | $36.38 | $36.38 | 22,148 |
2023-10-03 | $36.42 | $36.52 | $36.06 | $36.13 | $36.13 | 12,792 |
2023-10-02 | $36.71 | $36.72 | $36.41 | $36.61 | $36.61 | 29,611 |
2023-09-29 | $37.09 | $37.17 | $36.76 | $36.90 | $36.90 | 12,054 |
2023-09-28 | $36.62 | $36.88 | $36.61 | $36.71 | $36.71 | 21,830 |
2023-09-27 | $36.94 | $36.94 | $36.31 | $36.62 | $36.62 | 272,724 |
2023-09-26 | $37.06 | $37.08 | $36.72 | $36.76 | $36.76 | 239,376 |
2023-09-25 | $37.11 | $37.32 | $37.09 | $37.31 | $37.31 | 15,359 |
2023-09-22 | $37.38 | $37.52 | $37.29 | $37.29 | $37.29 | 4,459 |
2023-09-21 | $37.86 | $37.86 | $37.44 | $37.45 | $37.45 | 17,617 |
2023-09-20 | $38.57 | $38.70 | $38.20 | $38.20 | $38.16 | 14,383 |
2023-09-19 | $38.53 | $38.53 | $38.28 | $38.43 | $38.39 | 14,179 |
2023-09-18 | $38.64 | $38.69 | $38.51 | $38.51 | $38.47 | 115,435 |
2023-09-15 | $39.21 | $39.21 | $38.69 | $38.69 | $38.65 | 15,315 |
2023-09-14 | $39.32 | $39.46 | $39.22 | $39.35 | $39.32 | 13,007 |
2023-09-13 | $38.99 | $39.15 | $38.94 | $39.07 | $39.03 | 7,036 |
2023-09-12 | $39.08 | $39.12 | $38.83 | $38.85 | $38.81 | 46,408 |
2023-09-11 | $39.06 | $39.34 | $39.02 | $39.32 | $39.28 | 10,783 |
2023-09-08 | $38.80 | $38.86 | $38.68 | $38.73 | $38.69 | 14,755 |
2023-09-07 | $38.43 | $38.79 | $38.43 | $38.72 | $38.68 | 19,693 |
2023-09-06 | $38.92 | $38.92 | $38.57 | $38.77 | $38.73 | 21,992 |
2023-09-05 | $38.94 | $39.13 | $38.93 | $39.05 | $39.01 | 24,596 |
2023-09-01 | $39.38 | $39.38 | $38.93 | $39.00 | $38.96 | 20,945 |
2023-08-31 | $39.13 | $39.43 | $39.13 | $39.21 | $39.17 | 26,287 |
2023-08-30 | $38.90 | $39.13 | $38.90 | $39.04 | $39.04 | 7,627 |
2023-08-29 | $38.29 | $38.91 | $38.26 | $38.91 | $38.91 | 20,177 |
2023-08-28 | $38.05 | $38.15 | $37.94 | $38.15 | $38.15 | 15,878 |
2023-08-25 | $37.65 | $37.99 | $37.28 | $37.90 | $37.90 | 14,410 |
2023-08-24 | $38.45 | $38.49 | $37.49 | $37.51 | $37.51 | 59,272 |
2023-08-23 | $37.84 | $38.29 | $37.84 | $38.17 | $38.17 | 34,860 |
2023-08-22 | $37.99 | $37.99 | $37.63 | $37.70 | $37.70 | 94,674 |
2023-08-21 | $37.33 | $37.79 | $37.24 | $37.70 | $37.70 | 36,450 |
2023-08-18 | $36.89 | $37.24 | $36.89 | $37.18 | $37.18 | 85,895 |
2023-08-17 | $37.84 | $37.84 | $37.31 | $37.32 | $37.32 | 44,615 |
2023-08-16 | $38.01 | $38.19 | $37.72 | $37.72 | $37.72 | 20,047 |
2023-08-15 | $38.51 | $38.54 | $38.14 | $38.16 | $38.16 | 80,429 |
2023-08-14 | $38.22 | $38.66 | $38.22 | $38.66 | $38.66 | 109,353 |
2023-08-11 | $38.04 | $38.37 | $38.04 | $38.26 | $38.26 | 22,633 |
2023-08-10 | $38.55 | $38.79 | $38.37 | $38.40 | $38.40 | 16,428 |
2023-08-09 | $38.78 | $38.78 | $38.24 | $38.28 | $38.28 | 12,215 |
2023-08-08 | $38.66 | $38.81 | $38.43 | $38.80 | $38.80 | 26,834 |
2023-08-07 | $38.72 | $38.98 | $38.60 | $38.98 | $38.98 | 33,374 |
2023-08-04 | $38.82 | $39.05 | $38.57 | $38.57 | $38.57 | 17,899 |
2023-08-03 | $38.38 | $38.65 | $38.37 | $38.49 | $38.49 | 22,465 |
2023-08-02 | $38.94 | $38.99 | $38.52 | $38.66 | $38.66 | 18,391 |
2023-08-01 | $39.37 | $39.46 | $39.30 | $39.36 | $39.36 | 31,848 |
2023-07-31 | $39.55 | $39.56 | $39.44 | $39.48 | $39.48 | 58,083 |
2023-07-28 | $39.19 | $39.54 | $39.19 | $39.46 | $39.46 | 35,699 |
2023-07-27 | $39.62 | $39.62 | $38.80 | $38.85 | $38.85 | 16,528 |
2023-07-26 | $39.03 | $39.24 | $38.96 | $39.12 | $39.12 | 328,720 |
2023-07-25 | $39.04 | $39.20 | $38.97 | $39.12 | $39.12 | 27,082 |
2023-07-24 | $38.84 | $39.04 | $38.84 | $38.98 | $38.98 | 80,205 |
2023-07-21 | $39.02 | $39.05 | $38.75 | $38.80 | $38.80 | 22,869 |
2023-07-20 | $39.43 | $39.44 | $38.84 | $38.84 | $38.84 | 10,331 |
2023-07-19 | $39.81 | $39.92 | $39.60 | $39.66 | $39.66 | 14,399 |
2023-07-18 | $39.34 | $39.67 | $39.23 | $39.58 | $39.58 | 21,163 |
2023-07-17 | $39.33 | $39.45 | $39.26 | $39.41 | $39.41 | 18,576 |
2023-07-14 | $39.23 | $39.48 | $39.17 | $39.23 | $39.23 | 19,163 |
2023-07-13 | $38.98 | $39.28 | $38.97 | $39.18 | $39.18 | 9,066 |
2023-07-12 | $38.65 | $38.78 | $38.51 | $38.72 | $38.72 | 22,323 |
2023-07-11 | $38.04 | $38.25 | $38.04 | $38.23 | $38.23 | 16,642 |
2023-07-10 | $38.00 | $38.00 | $37.78 | $37.95 | $37.95 | 12,628 |
2023-07-07 | $38.00 | $38.29 | $37.91 | $37.91 | $37.91 | 7,082 |
2023-07-06 | $38.10 | $38.11 | $37.82 | $38.02 | $38.02 | 10,464 |
2023-07-05 | $38.12 | $38.45 | $38.12 | $38.36 | $38.36 | 22,593 |
2023-07-03 | $38.30 | $38.35 | $38.21 | $38.31 | $38.31 | 8,183 |
2023-06-30 | $38.08 | $38.29 | $37.99 | $38.17 | $38.17 | 27,531 |
2023-06-29 | $37.65 | $37.79 | $37.56 | $37.73 | $37.73 | 14,526 |
2023-06-28 | $37.40 | $37.78 | $37.40 | $37.62 | $37.62 | 24,473 |
2023-06-27 | $37.17 | $37.62 | $37.12 | $37.55 | $37.55 | 11,136 |
2023-06-26 | $37.37 | $37.52 | $36.98 | $36.98 | $36.98 | 19,628 |
2023-06-23 | $37.39 | $37.70 | $37.33 | $37.44 | $37.44 | 13,101 |
2023-06-22 | $37.30 | $37.79 | $37.30 | $37.78 | $37.78 | 20,986 |
2023-06-21 | $37.94 | $37.94 | $37.50 | $37.53 | $37.48 | 40,642 |
2023-06-20 | $37.86 | $38.11 | $37.79 | $38.02 | $37.97 | 21,173 |
2023-06-16 | $38.41 | $38.46 | $38.03 | $38.03 | $38.03 | 28,290 |
2023-06-15 | $37.65 | $38.34 | $37.54 | $38.19 | $38.19 | 17,935 |
2023-06-14 | $37.51 | $37.89 | $37.42 | $37.73 | $37.73 | 45,361 |
2023-06-13 | $37.53 | $37.59 | $37.32 | $37.57 | $37.57 | 37,829 |
2023-06-12 | $36.93 | $37.28 | $36.86 | $37.26 | $37.26 | 20,262 |
2023-06-09 | $36.71 | $37.00 | $36.66 | $36.70 | $36.70 | 46,274 |
2023-06-08 | $36.20 | $36.56 | $36.16 | $36.55 | $36.55 | 20,334 |
2023-06-07 | $36.71 | $36.79 | $36.09 | $36.16 | $36.16 | 197,898 |
2023-06-06 | $36.47 | $36.70 | $36.45 | $36.66 | $36.66 | 24,328 |
2023-06-05 | $36.49 | $36.66 | $36.45 | $36.55 | $36.55 | 44,258 |
2023-06-02 | $36.29 | $36.58 | $36.29 | $36.53 | $36.53 | 14,009 |
2023-06-01 | $35.63 | $36.16 | $35.59 | $36.05 | $36.05 | 249,583 |
2023-05-31 | $35.63 | $35.70 | $35.47 | $35.56 | $35.56 | 19,478 |
2023-05-30 | $36.07 | $36.25 | $35.77 | $35.88 | $35.88 | 43,410 |
2023-05-26 | $35.42 | $35.90 | $35.42 | $35.86 | $35.86 | 423,457 |
2023-05-25 | $35.11 | $35.34 | $34.94 | $35.26 | $35.26 | 20,230 |
2023-05-24 | $34.68 | $34.70 | $34.47 | $34.62 | $34.62 | 27,594 |
2023-05-23 | $35.21 | $35.21 | $34.81 | $34.83 | $34.83 | 32,284 |
2023-05-22 | $35.44 | $35.49 | $35.31 | $35.32 | $35.32 | 21,655 |
2023-05-19 | $35.49 | $35.55 | $35.35 | $35.41 | $35.41 | 35,728 |
2023-05-18 | $35.04 | $35.48 | $35.04 | $35.48 | $35.48 | 19,251 |
2023-05-17 | $34.80 | $35.10 | $34.69 | $35.03 | $35.03 | 182,675 |
2023-05-16 | $34.78 | $34.78 | $34.64 | $34.64 | $34.64 | 16,520 |
2023-05-15 | $34.71 | $34.85 | $34.63 | $34.85 | $34.85 | 12,776 |
2023-05-12 | $34.80 | $34.85 | $34.47 | $34.70 | $34.70 | 21,767 |
2023-05-11 | $34.63 | $34.72 | $34.48 | $34.71 | $34.71 | 30,093 |
2023-05-10 | $34.91 | $34.92 | $34.47 | $34.80 | $34.80 | 32,052 |
2023-05-09 | $34.64 | $34.69 | $34.57 | $34.62 | $34.62 | 22,972 |
2023-05-08 | $34.76 | $34.79 | $34.66 | $34.75 | $34.75 | 25,361 |
2023-05-05 | $34.48 | $34.81 | $34.48 | $34.77 | $34.77 | 50,912 |
2023-05-04 | $34.19 | $34.25 | $34.09 | $34.11 | $34.11 | 26,901 |
2023-05-03 | $34.55 | $34.75 | $34.38 | $34.39 | $34.39 | 50,765 |
2023-05-02 | $34.82 | $34.88 | $34.40 | $34.55 | $34.55 | 12,611 |
2023-05-01 | $34.98 | $35.07 | $34.93 | $35.00 | $35.00 | 15,425 |
2023-04-28 | $34.60 | $34.94 | $34.59 | $34.94 | $34.94 | 17,799 |
2023-04-27 | $34.26 | $34.62 | $34.14 | $34.62 | $34.62 | 27,915 |
2023-04-26 | $34.21 | $34.29 | $33.92 | $34.00 | $34.00 | 34,782 |
2023-04-25 | $34.52 | $34.52 | $34.08 | $34.08 | $34.08 | 22,867 |
2023-04-24 | $34.72 | $34.76 | $34.55 | $34.67 | $34.67 | 21,430 |
2023-04-21 | $34.62 | $34.71 | $34.49 | $34.70 | $34.70 | 106,811 |
2023-04-20 | $34.47 | $34.76 | $34.45 | $34.57 | $34.57 | 36,554 |
2023-04-19 | $34.59 | $34.82 | $34.59 | $34.78 | $34.78 | 17,453 |
2023-04-18 | $34.81 | $34.85 | $34.65 | $34.77 | $34.77 | 39,679 |
2023-04-17 | $34.71 | $34.71 | $34.44 | $34.63 | $34.63 | 20,382 |
2023-04-14 | $34.64 | $34.69 | $34.33 | $34.56 | $34.56 | 37,033 |
2023-04-13 | $34.33 | $34.70 | $34.27 | $34.66 | $34.66 | 83,847 |
2023-04-12 | $34.49 | $34.49 | $34.12 | $34.16 | $34.16 | 29,326 |
2023-04-11 | $34.34 | $34.43 | $34.25 | $34.31 | $34.31 | 77,147 |
2023-04-10 | $34.00 | $34.30 | $33.98 | $34.30 | $34.30 | 47,855 |
2023-04-06 | $34.15 | $34.30 | $33.96 | $34.29 | $34.29 | 40,088 |
2023-04-05 | $34.28 | $34.35 | $34.10 | $34.22 | $34.22 | 35,263 |
2023-04-04 | $34.49 | $34.55 | $34.28 | $34.38 | $34.38 | 27,021 |
2023-04-03 | $34.45 | $34.48 | $34.21 | $34.45 | $34.45 | 23,847 |
2023-03-31 | $34.09 | $34.63 | $34.09 | $34.63 | $34.63 | 19,642 |
2023-03-30 | $33.96 | $34.03 | $33.81 | $34.01 | $34.01 | 37,489 |
2023-03-29 | $33.60 | $33.77 | $33.49 | $33.75 | $33.75 | 39,693 |
2023-03-28 | $33.23 | $33.23 | $32.96 | $33.17 | $33.17 | 46,642 |
2023-03-27 | $33.51 | $33.57 | $33.24 | $33.28 | $33.28 | 65,393 |
2023-03-24 | $33.11 | $33.35 | $32.91 | $33.33 | $33.33 | 34,266 |
2023-03-23 | $33.30 | $33.69 | $32.98 | $33.24 | $33.24 | 35,075 |
2023-03-22 | $33.69 | $34.00 | $33.03 | $33.03 | $32.96 | 64,654 |
2023-03-21 | $33.29 | $33.69 | $33.21 | $33.59 | $33.52 | 47,148 |
2023-03-20 | $32.94 | $33.03 | $32.74 | $32.96 | $32.89 | 21,624 |
2023-03-17 | $33.26 | $33.26 | $32.77 | $32.89 | $32.82 | 15,694 |
2023-03-16 | $32.54 | $33.33 | $32.52 | $33.33 | $33.26 | 44,502 |
2023-03-15 | $32.35 | $32.61 | $32.16 | $32.60 | $32.53 | 14,985 |
2023-03-14 | $32.68 | $32.94 | $32.46 | $32.79 | $32.72 | 145,966 |
2023-03-13 | $31.91 | $32.55 | $31.69 | $32.19 | $32.19 | 29,469 |
2023-03-10 | $32.53 | $32.68 | $32.01 | $32.13 | $32.13 | 41,172 |
2023-03-09 | $33.29 | $33.48 | $32.57 | $32.63 | $32.63 | 129,607 |
2023-03-08 | $33.11 | $33.29 | $33.02 | $33.19 | $33.19 | 153,923 |
2023-03-07 | $33.70 | $33.75 | $33.15 | $33.17 | $33.17 | 81,239 |
2023-03-06 | $33.88 | $34.02 | $33.60 | $33.66 | $33.66 | 14,531 |
2023-03-03 | $33.23 | $33.82 | $33.23 | $33.74 | $33.74 | 31,465 |
2023-03-02 | $32.76 | $33.15 | $32.70 | $33.06 | $33.06 | 28,505 |
2023-03-01 | $32.86 | $32.90 | $32.61 | $32.70 | $32.70 | 32,383 |
2023-02-28 | $32.87 | $33.12 | $32.87 | $32.90 | $32.90 | 27,032 |
2023-02-27 | $33.10 | $33.22 | $32.89 | $32.90 | $32.90 | 38,223 |
2023-02-24 | $32.74 | $32.86 | $32.61 | $32.78 | $32.78 | 116,454 |
2023-02-23 | $33.35 | $33.36 | $32.86 | $33.25 | $33.25 | 15,297 |
2023-02-22 | $33.14 | $33.24 | $32.93 | $33.09 | $33.09 | 54,234 |
2023-02-21 | $33.54 | $33.61 | $33.03 | $33.10 | $33.10 | 84,032 |
2023-02-17 | $33.75 | $33.89 | $33.61 | $33.87 | $33.87 | 72,597 |
2023-02-16 | $34.00 | $34.38 | $33.99 | $34.00 | $34.00 | 584,598 |
2023-02-15 | $34.25 | $34.55 | $34.15 | $34.54 | $34.54 | 51,219 |
2023-02-14 | $34.10 | $34.58 | $34.08 | $34.38 | $34.38 | 27,690 |
2023-02-13 | $33.95 | $34.37 | $33.89 | $34.37 | $34.37 | 32,349 |
2023-02-10 | $33.75 | $33.93 | $33.68 | $33.84 | $33.84 | 31,747 |
2023-02-09 | $34.74 | $34.74 | $33.84 | $33.94 | $33.94 | 37,398 |
2023-02-08 | $34.63 | $34.68 | $34.32 | $34.35 | $34.35 | 50,225 |
2023-02-07 | $34.17 | $34.77 | $34.09 | $34.71 | $34.71 | 30,973 |
2023-02-06 | $34.37 | $34.44 | $34.25 | $34.32 | $34.32 | 29,889 |
2023-02-03 | $34.71 | $35.04 | $34.44 | $34.56 | $34.56 | 61,469 |
2023-02-02 | $35.49 | $35.49 | $34.96 | $35.14 | $35.14 | 241,128 |
2023-02-01 | $35.42 | $35.66 | $35.20 | $35.59 | $35.59 | 73,625 |
2023-01-31 | $35.16 | $35.62 | $35.16 | $35.62 | $35.62 | 31,724 |
2023-01-30 | $35.38 | $35.51 | $35.19 | $35.19 | $35.19 | 26,235 |
2023-01-27 | $35.61 | $35.61 | $35.35 | $35.36 | $35.36 | 102,067 |
2023-01-26 | $35.57 | $35.63 | $35.34 | $35.61 | $35.61 | 74,665 |
2023-01-25 | $35.12 | $35.39 | $35.06 | $35.37 | $35.37 | 31,624 |
2023-01-24 | $35.18 | $36.24 | $35.01 | $35.33 | $35.33 | 53,014 |
2023-01-23 | $35.24 | $35.51 | $35.17 | $35.25 | $35.25 | 32,383 |
2023-01-20 | $35.06 | $35.22 | $34.78 | $35.22 | $35.22 | 68,886 |
2023-01-19 | $34.96 | $35.07 | $34.90 | $34.98 | $34.98 | 23,026 |
2023-01-18 | $35.77 | $35.77 | $35.02 | $35.02 | $35.02 | 96,916 |
2023-01-17 | $35.87 | $36.03 | $35.74 | $35.74 | $35.74 | 32,471 |
2023-01-13 | $35.66 | $35.90 | $35.66 | $35.85 | $35.85 | 25,075 |
2023-01-12 | $35.98 | $36.03 | $35.76 | $35.85 | $35.85 | 31,461 |
2023-01-11 | $35.81 | $35.90 | $35.66 | $35.90 | $35.90 | 16,378 |
2023-01-10 | $35.63 | $35.69 | $35.49 | $35.65 | $35.65 | 34,084 |
2023-01-09 | $36.00 | $36.11 | $35.61 | $35.61 | $35.61 | 24,827 |
2023-01-06 | $35.55 | $36.02 | $35.55 | $35.92 | $35.92 | 58,010 |
2023-01-05 | $35.30 | $35.41 | $35.15 | $35.28 | $35.28 | 77,887 |
2023-01-04 | $35.35 | $35.72 | $35.23 | $35.50 | $35.50 | 21,118 |
2023-01-03 | $35.37 | $35.37 | $34.88 | $35.10 | $35.10 | 38,323 |
2022-12-30 | $35.21 | $35.21 | $34.93 | $35.16 | $35.16 | 14,716 |
2022-12-29 | $35.13 | $35.37 | $35.05 | $35.31 | $35.31 | 22,558 |
2022-12-28 | $35.30 | $35.44 | $34.92 | $34.99 | $34.99 | 30,493 |
2022-12-27 | $35.22 | $35.39 | $35.13 | $35.32 | $35.32 | 48,851 |
2022-12-23 | $34.98 | $35.23 | $34.87 | $35.19 | $35.19 | 42,437 |
2022-12-22 | $34.97 | $34.97 | $34.46 | $34.94 | $34.94 | 53,622 |
2022-12-21 | $35.20 | $35.43 | $35.17 | $35.32 | $35.18 | 31,495 |
2022-12-20 | $34.85 | $35.05 | $34.81 | $34.92 | $34.78 | 48,172 |
2022-12-19 | $35.07 | $35.22 | $34.75 | $34.89 | $34.75 | 24,729 |
2022-12-16 | $35.15 | $35.16 | $34.77 | $35.01 | $34.87 | 33,990 |
2022-12-15 | $35.62 | $35.71 | $35.24 | $35.41 | $35.27 | 24,162 |
2022-12-14 | $36.25 | $36.54 | $35.89 | $36.04 | $35.90 | 38,425 |
2022-12-13 | $36.88 | $36.88 | $36.02 | $36.20 | $36.06 | 82,430 |
2022-12-12 | $35.70 | $36.17 | $35.64 | $36.17 | $36.17 | 41,446 |
2022-12-09 | $35.92 | $35.99 | $35.70 | $35.70 | $35.70 | 12,632 |
2022-12-08 | $35.85 | $36.02 | $35.76 | $35.86 | $35.86 | 24,976 |
2022-12-07 | $35.66 | $36.00 | $35.66 | $35.74 | $35.74 | 32,639 |
2022-12-06 | $35.97 | $36.09 | $35.52 | $35.79 | $35.79 | 31,651 |
2022-12-05 | $36.38 | $36.43 | $35.73 | $35.78 | $35.78 | 40,424 |
2022-12-02 | $36.32 | $36.69 | $36.25 | $36.60 | $36.60 | 28,351 |
2022-12-01 | $36.93 | $36.97 | $36.55 | $36.65 | $36.65 | 38,911 |
2022-11-30 | $35.97 | $36.72 | $35.65 | $36.72 | $36.72 | 33,277 |
2022-11-29 | $35.83 | $35.98 | $35.70 | $35.87 | $35.87 | 34,266 |
2022-11-28 | $35.89 | $36.04 | $35.64 | $35.69 | $35.69 | 24,810 |
2022-11-25 | $36.22 | $36.41 | $36.22 | $36.28 | $36.28 | 8,413 |
2022-11-23 | $36.10 | $36.33 | $36.00 | $36.26 | $36.26 | 18,309 |
2022-11-22 | $35.69 | $36.21 | $35.62 | $36.21 | $36.21 | 34,422 |
2022-11-21 | $35.50 | $35.56 | $35.18 | $35.48 | $35.48 | 23,302 |
2022-11-18 | $35.81 | $35.84 | $35.50 | $35.74 | $35.74 | 24,123 |
2022-11-17 | $35.25 | $35.70 | $35.21 | $35.68 | $35.68 | 117,902 |
2022-11-16 | $36.08 | $36.13 | $35.70 | $35.77 | $35.77 | 19,356 |
2022-11-15 | $36.53 | $36.65 | $36.15 | $36.43 | $36.43 | 23,356 |
2022-11-14 | $36.26 | $36.54 | $36.06 | $36.06 | $36.06 | 28,196 |
2022-11-11 | $36.08 | $36.34 | $35.89 | $36.26 | $36.26 | 52,590 |
2022-11-10 | $35.35 | $35.79 | $35.13 | $35.74 | $35.74 | 49,619 |
2022-11-09 | $34.88 | $34.92 | $34.08 | $34.15 | $34.15 | 27,912 |
2022-11-08 | $34.95 | $35.38 | $34.75 | $35.20 | $35.20 | 25,607 |
2022-11-07 | $34.63 | $34.93 | $34.54 | $34.87 | $34.87 | 34,776 |
2022-11-04 | $34.77 | $34.97 | $34.10 | $34.51 | $34.51 | 46,624 |
2022-11-03 | $33.92 | $34.40 | $33.71 | $34.20 | $34.20 | 28,393 |
2022-11-02 | $35.04 | $35.34 | $34.12 | $34.16 | $34.16 | 29,235 |
2022-11-01 | $35.82 | $35.89 | $35.04 | $35.10 | $35.10 | 23,812 |
2022-10-31 | $35.30 | $35.44 | $35.11 | $35.31 | $35.31 | 35,212 |
2022-10-28 | $34.68 | $35.53 | $34.68 | $35.49 | $35.49 | 39,212 |
2022-10-27 | $35.02 | $35.21 | $34.65 | $34.80 | $34.80 | 50,259 |
2022-10-26 | $34.69 | $35.30 | $34.69 | $34.77 | $34.77 | 51,584 |
2022-10-25 | $34.58 | $34.88 | $34.56 | $34.81 | $34.81 | 38,463 |
2022-10-24 | $34.03 | $34.22 | $33.65 | $34.13 | $34.13 | 59,793 |
2022-10-21 | $32.94 | $33.81 | $32.93 | $33.73 | $33.73 | 24,513 |
2022-10-20 | $33.28 | $33.64 | $32.95 | $33.05 | $33.05 | 16,695 |
2022-10-19 | $33.37 | $33.62 | $33.01 | $33.33 | $33.33 | 24,084 |
2022-10-18 | $33.97 | $34.15 | $33.36 | $33.60 | $33.60 | 33,949 |
2022-10-17 | $33.16 | $33.34 | $33.05 | $33.21 | $33.21 | 26,324 |
2022-10-14 | $33.43 | $33.57 | $32.28 | $32.36 | $32.36 | 33,001 |
2022-10-13 | $31.69 | $33.25 | $31.67 | $33.10 | $33.10 | 17,006 |
2022-10-12 | $32.57 | $32.70 | $32.47 | $32.52 | $32.52 | 98,602 |
2022-10-11 | $32.51 | $32.94 | $32.38 | $32.51 | $32.51 | 141,723 |
2022-10-10 | $33.05 | $33.05 | $32.61 | $32.77 | $32.77 | 32,947 |
2022-10-07 | $33.58 | $33.63 | $32.89 | $33.04 | $33.04 | 22,467 |
2022-10-06 | $34.29 | $34.48 | $33.91 | $33.98 | $33.98 | 107,364 |
2022-10-05 | $33.90 | $34.45 | $33.71 | $34.35 | $34.35 | 35,728 |
2022-10-04 | $33.52 | $34.34 | $33.52 | $34.28 | $34.28 | 122,491 |
2022-10-03 | $32.36 | $33.07 | $32.17 | $32.88 | $32.88 | 639,476 |
2022-09-30 | $32.30 | $32.67 | $31.90 | $31.90 | $31.90 | 23,664 |
2022-09-29 | $32.59 | $32.62 | $32.16 | $32.41 | $32.41 | 54,878 |
2022-09-28 | $32.44 | $33.36 | $32.37 | $33.20 | $33.20 | 233,481 |
2022-09-27 | $32.65 | $32.85 | $32.05 | $32.27 | $32.27 | 60,644 |
2022-09-26 | $32.63 | $33.03 | $32.14 | $32.21 | $32.21 | 31,524 |
2022-09-23 | $33.01 | $33.01 | $32.15 | $32.65 | $32.65 | 21,871 |
2022-09-22 | $34.19 | $34.21 | $33.47 | $33.52 | $33.52 | 58,530 |
2022-09-21 | $35.31 | $35.48 | $34.46 | $34.50 | $34.28 | 25,548 |
2022-09-20 | $35.40 | $35.40 | $34.93 | $35.12 | $34.89 | 75,474 |
2022-09-19 | $35.14 | $35.76 | $35.14 | $35.73 | $35.50 | 23,761 |
2022-09-16 | $35.20 | $35.52 | $35.11 | $35.51 | $35.28 | 23,506 |
2022-09-15 | $36.00 | $36.44 | $35.82 | $35.85 | $35.62 | 16,192 |
2022-09-14 | $35.90 | $36.27 | $35.72 | $36.16 | $35.93 | 59,874 |
2022-09-13 | $36.60 | $36.64 | $35.87 | $35.94 | $35.71 | 52,985 |
2022-09-12 | $37.56 | $37.71 | $37.41 | $37.66 | $37.42 | 55,261 |
2022-09-09 | $36.91 | $37.32 | $36.91 | $37.29 | $37.05 | 79,673 |
2022-09-08 | $35.92 | $36.66 | $35.92 | $36.58 | $36.35 | 22,097 |
2022-09-07 | $35.52 | $36.26 | $35.38 | $36.21 | $35.98 | 181,433 |
2022-09-06 | $35.73 | $35.73 | $35.12 | $35.34 | $35.11 | 104,455 |
2022-09-02 | $36.15 | $36.30 | $35.42 | $35.58 | $35.35 | 13,738 |
2022-09-01 | $35.51 | $35.84 | $35.27 | $35.82 | $35.59 | 115,146 |
2022-08-31 | $36.02 | $36.10 | $35.67 | $35.67 | $35.44 | 53,006 |
2022-08-30 | $36.38 | $36.38 | $35.89 | $35.93 | $35.70 | 73,102 |
2022-08-29 | $36.11 | $36.54 | $36.11 | $36.35 | $36.12 | 53,615 |
2022-08-26 | $37.48 | $37.48 | $36.40 | $36.47 | $36.47 | 30,141 |
2022-08-25 | $37.01 | $37.42 | $37.01 | $37.37 | $37.37 | 17,945 |
2022-08-24 | $36.80 | $37.04 | $36.80 | $36.97 | $36.97 | 14,668 |
2022-08-23 | $37.00 | $37.05 | $36.82 | $36.85 | $36.85 | 18,010 |
2022-08-22 | $37.18 | $37.22 | $36.92 | $36.98 | $36.98 | 68,628 |
2022-08-19 | $37.75 | $37.76 | $37.57 | $37.67 | $37.67 | 40,830 |
2022-08-18 | $37.90 | $38.11 | $37.76 | $37.93 | $37.93 | 21,457 |
2022-08-17 | $37.88 | $38.01 | $37.79 | $37.89 | $37.89 | 22,815 |
2022-08-16 | $37.88 | $38.28 | $37.88 | $38.14 | $38.14 | 38,759 |
2022-08-15 | $37.52 | $37.94 | $37.52 | $37.90 | $37.90 | 71,569 |
2022-08-12 | $37.43 | $37.82 | $37.41 | $37.82 | $37.82 | 30,136 |
2022-08-11 | $37.32 | $37.49 | $37.21 | $37.29 | $37.29 | 33,580 |
2022-08-10 | $36.96 | $37.13 | $36.96 | $37.06 | $37.06 | 105,993 |
2022-08-09 | $36.47 | $36.57 | $36.42 | $36.52 | $36.52 | 114,168 |
2022-08-08 | $36.65 | $36.69 | $36.40 | $36.43 | $36.43 | 84,189 |
2022-08-05 | $36.17 | $36.41 | $36.13 | $36.37 | $36.37 | 63,125 |
2022-08-04 | $36.49 | $36.54 | $36.35 | $36.35 | $36.35 | 107,863 |
2022-08-03 | $36.37 | $36.56 | $36.19 | $36.44 | $36.44 | 22,835 |
2022-08-02 | $36.38 | $36.55 | $36.10 | $36.11 | $36.11 | 19,057 |
2022-08-01 | $36.30 | $36.58 | $35.68 | $36.43 | $36.43 | 83,480 |
2022-07-29 | $36.13 | $36.59 | $36.13 | $36.49 | $36.49 | 29,932 |
2022-07-28 | $35.91 | $36.31 | $35.71 | $36.25 | $36.25 | 23,307 |
2022-07-27 | $35.59 | $35.95 | $35.39 | $35.81 | $35.81 | 25,948 |
2022-07-26 | $35.41 | $35.56 | $35.41 | $35.44 | $35.44 | 15,733 |
2022-07-25 | $35.38 | $35.67 | $35.36 | $35.63 | $35.63 | 11,659 |
2022-07-22 | $35.40 | $35.56 | $35.11 | $35.31 | $35.31 | 51,133 |
2022-07-21 | $35.15 | $35.40 | $35.05 | $35.37 | $35.37 | 100,038 |
2022-07-20 | $35.51 | $35.57 | $35.17 | $35.34 | $35.34 | 36,330 |
2022-07-19 | $34.96 | $35.52 | $34.96 | $35.41 | $35.41 | 68,841 |
2022-07-18 | $35.16 | $35.21 | $34.60 | $34.65 | $34.65 | 27,240 |
2022-07-15 | $34.55 | $34.94 | $34.45 | $34.91 | $34.91 | 16,689 |
2022-07-14 | $34.01 | $34.30 | $33.87 | $34.21 | $34.21 | 71,790 |
2022-07-13 | $34.54 | $34.78 | $34.42 | $34.60 | $34.60 | 19,609 |
2022-07-12 | $35.01 | $35.18 | $34.74 | $34.82 | $34.82 | 37,095 |
2022-07-11 | $34.99 | $35.04 | $34.84 | $34.93 | $34.93 | 22,971 |
2022-07-08 | $35.07 | $35.25 | $35.02 | $35.08 | $35.08 | 25,517 |
2022-07-07 | $35.26 | $35.26 | $35.07 | $35.12 | $35.12 | 10,663 |
2022-07-06 | $34.77 | $35.04 | $34.56 | $34.80 | $34.80 | 24,839 |
2022-07-05 | $34.64 | $34.74 | $34.15 | $34.74 | $34.74 | 13,172 |
2022-07-01 | $34.73 | $35.20 | $34.52 | $35.18 | $35.18 | 91,714 |
2022-06-30 | $34.54 | $34.89 | $34.35 | $34.63 | $34.63 | 25,930 |
2022-06-29 | $35.05 | $35.05 | $34.77 | $34.84 | $34.84 | 18,689 |
2022-06-28 | $35.48 | $35.81 | $34.95 | $35.00 | $35.00 | 7,031 |
2022-06-27 | $35.22 | $35.49 | $35.17 | $35.29 | $35.29 | 22,121 |
2022-06-24 | $34.55 | $35.27 | $34.50 | $35.20 | $35.20 | 15,637 |
2022-06-23 | $34.30 | $34.40 | $33.93 | $34.30 | $34.30 | 25,252 |
2022-06-22 | $33.96 | $34.54 | $33.96 | $34.23 | $34.10 | 23,373 |
2022-06-21 | $34.17 | $34.35 | $34.03 | $34.22 | $34.09 | 61,720 |
2022-06-17 | $33.82 | $33.86 | $33.30 | $33.55 | $33.42 | 48,430 |
2022-06-16 | $33.81 | $33.82 | $33.47 | $33.65 | $33.52 | 22,517 |
2022-06-15 | $34.50 | $34.94 | $34.28 | $34.52 | $34.39 | 26,940 |
2022-06-14 | $34.79 | $34.79 | $34.04 | $34.19 | $34.06 | 46,178 |
2022-06-13 | $35.23 | $35.23 | $34.43 | $34.54 | $34.41 | 36,204 |
2022-06-10 | $36.01 | $36.09 | $35.65 | $35.83 | $35.70 | 41,920 |
2022-06-09 | $37.10 | $37.19 | $36.45 | $36.52 | $36.38 | 230,252 |
2022-06-08 | $37.62 | $37.62 | $37.20 | $37.23 | $37.09 | 52,928 |
2022-06-07 | $37.29 | $37.83 | $37.17 | $37.78 | $37.64 | 27,838 |
2022-06-06 | $37.52 | $37.70 | $37.40 | $37.45 | $37.31 | 32,441 |
2022-06-03 | $37.43 | $37.56 | $37.28 | $37.33 | $37.19 | 22,037 |
2022-06-02 | $37.38 | $37.69 | $37.02 | $37.66 | $37.52 | 47,774 |
2022-06-01 | $37.92 | $37.92 | $37.18 | $37.46 | $37.32 | 24,010 |
2022-05-31 | $37.87 | $38.07 | $37.62 | $37.81 | $37.67 | 320,178 |
2022-05-27 | $37.68 | $38.09 | $37.64 | $38.09 | $37.95 | 84,479 |
2022-05-26 | $37.35 | $37.63 | $37.35 | $37.49 | $37.35 | 43,438 |
2022-05-25 | $36.81 | $37.22 | $36.78 | $37.07 | $36.93 | 23,675 |
2022-05-24 | $36.65 | $36.96 | $36.19 | $36.87 | $36.73 | 9,790 |
2022-05-23 | $36.51 | $36.85 | $36.38 | $36.66 | $36.52 | 36,098 |
2022-05-20 | $36.26 | $36.27 | $35.46 | $36.09 | $35.95 | 23,318 |
2022-05-19 | $35.86 | $36.32 | $35.70 | $36.07 | $35.93 | 22,906 |
2022-05-18 | $37.31 | $37.31 | $36.13 | $36.29 | $36.15 | 47,445 |
2022-05-17 | $37.38 | $37.59 | $37.14 | $37.59 | $37.45 | 26,971 |
2022-05-16 | $36.85 | $37.15 | $36.66 | $37.02 | $36.88 | 17,302 |
2022-05-13 | $36.69 | $37.17 | $36.59 | $36.88 | $36.74 | 26,453 |
2022-05-12 | $36.31 | $36.55 | $35.91 | $36.45 | $36.31 | 42,305 |
2022-05-11 | $36.71 | $37.32 | $36.48 | $36.53 | $36.39 | 25,962 |
2022-05-10 | $37.33 | $37.34 | $36.42 | $36.79 | $36.65 | 31,383 |
2022-05-09 | $37.10 | $37.29 | $36.81 | $36.86 | $36.72 | 213,574 |
2022-05-06 | $37.35 | $37.63 | $37.12 | $37.50 | $37.36 | 846,267 |
2022-05-05 | $38.11 | $38.13 | $37.35 | $37.50 | $37.36 | 33,693 |
2022-05-04 | $37.38 | $38.36 | $37.35 | $38.33 | $38.19 | 19,003 |
2022-05-03 | $36.69 | $37.52 | $36.69 | $37.27 | $37.13 | 31,159 |
2022-05-02 | $36.25 | $36.74 | $35.88 | $36.72 | $36.58 | 32,816 |
2022-04-29 | $37.71 | $37.71 | $36.28 | $36.34 | $36.20 | 23,471 |
2022-04-28 | $37.05 | $37.57 | $36.48 | $37.37 | $37.23 | 9,007 |
2022-04-27 | $36.70 | $37.00 | $36.31 | $36.63 | $36.49 | 14,428 |
2022-04-26 | $37.29 | $37.32 | $36.56 | $36.56 | $36.42 | 14,521 |
2022-04-25 | $37.12 | $37.58 | $36.51 | $37.51 | $37.37 | 10,705 |
2022-04-22 | $38.47 | $38.47 | $37.51 | $37.52 | $37.38 | 10,683 |
2022-04-21 | $39.88 | $39.89 | $38.57 | $38.70 | $38.55 | 12,911 |
2022-04-20 | $39.75 | $39.77 | $39.46 | $39.51 | $39.36 | 30,809 |
2022-04-19 | $38.89 | $39.65 | $38.89 | $39.56 | $39.41 | 35,235 |
2022-04-18 | $38.81 | $39.13 | $38.75 | $39.02 | $38.87 | 34,213 |
2022-04-14 | $38.97 | $39.28 | $38.76 | $38.76 | $38.61 | 26,604 |
2022-04-13 | $38.60 | $39.12 | $38.57 | $39.07 | $38.92 | 95,613 |
2022-04-12 | $38.79 | $39.16 | $38.32 | $38.47 | $38.33 | 78,125 |
2022-04-11 | $38.57 | $39.03 | $38.46 | $38.47 | $38.33 | 19,839 |
2022-04-08 | $38.58 | $39.00 | $38.46 | $38.74 | $38.59 | 19,648 |
2022-04-07 | $38.50 | $38.66 | $37.88 | $38.48 | $38.34 | 108,648 |
2022-04-06 | $38.50 | $38.64 | $38.23 | $38.42 | $38.28 | 27,108 |
2022-04-05 | $39.81 | $39.81 | $38.88 | $38.93 | $38.78 | 35,624 |
2022-04-04 | $39.54 | $39.70 | $39.29 | $39.61 | $39.46 | 16,953 |
2022-04-01 | $39.62 | $39.71 | $39.17 | $39.42 | $39.27 | 105,621 |
2022-03-31 | $40.02 | $40.10 | $39.43 | $39.45 | $39.30 | 75,578 |
2022-03-30 | $40.45 | $40.49 | $39.88 | $40.10 | $39.95 | 25,610 |
2022-03-29 | $40.15 | $40.49 | $39.94 | $40.46 | $40.31 | 27,592 |
2022-03-28 | $40.05 | $40.05 | $39.45 | $39.94 | $39.79 | 42,082 |
2022-03-25 | $39.78 | $40.10 | $39.69 | $40.08 | $39.93 | 21,189 |
2022-03-24 | $39.31 | $39.82 | $39.31 | $39.82 | $39.67 | 20,993 |
2022-03-23 | $39.62 | $39.82 | $39.35 | $39.35 | $39.09 | 22,164 |
2022-03-22 | $39.80 | $40.04 | $39.69 | $39.82 | $39.56 | 15,091 |
2022-03-21 | $39.34 | $39.70 | $39.12 | $39.38 | $39.12 | 12,590 |
2022-03-18 | $38.69 | $39.36 | $38.69 | $39.36 | $39.10 | 17,718 |
2022-03-17 | $38.13 | $38.99 | $38.13 | $38.94 | $38.68 | 59,078 |
2022-03-16 | $37.70 | $38.33 | $37.46 | $38.33 | $38.08 | 27,146 |
2022-03-15 | $37.04 | $37.38 | $36.70 | $37.33 | $37.08 | 42,398 |
2022-03-14 | $37.22 | $37.39 | $36.59 | $36.73 | $36.49 | 15,295 |
2022-03-11 | $37.93 | $37.96 | $37.09 | $37.09 | $36.85 | 19,990 |
2022-03-10 | $37.26 | $37.68 | $37.04 | $37.59 | $37.34 | 47,822 |
2022-03-09 | $37.40 | $37.81 | $37.36 | $37.57 | $37.32 | 216,860 |
2022-03-08 | $36.89 | $37.50 | $36.63 | $36.66 | $36.42 | 123,742 |
2022-03-07 | $38.32 | $38.32 | $36.47 | $36.58 | $36.34 | 174,029 |
2022-03-04 | $38.12 | $38.21 | $37.58 | $37.98 | $37.73 | 68,176 |
2022-03-03 | $39.12 | $39.12 | $38.31 | $38.51 | $38.26 | 29,065 |
2022-03-02 | $38.43 | $39.24 | $38.43 | $38.87 | $38.61 | 78,849 |
2022-03-01 | $38.70 | $38.77 | $37.85 | $38.10 | $37.85 | 244,624 |
2022-02-28 | $38.45 | $38.81 | $38.27 | $38.77 | $38.51 | 62,700 |
2022-02-25 | $37.98 | $39.06 | $37.91 | $39.06 | $38.80 | 36,050 |
2022-02-24 | $37.27 | $37.91 | $37.05 | $37.86 | $37.61 | 211,027 |
2022-02-23 | $38.60 | $38.70 | $38.02 | $38.05 | $37.80 | 84,549 |
2022-02-22 | $38.66 | $38.76 | $38.21 | $38.50 | $38.25 | 93,177 |
2022-02-18 | $38.84 | $38.96 | $38.55 | $38.74 | $38.49 | 57,146 |
2022-02-17 | $39.05 | $39.07 | $38.63 | $38.79 | $38.53 | 39,991 |
2022-02-16 | $39.18 | $39.34 | $38.97 | $39.27 | $39.01 | 100,975 |
2022-02-15 | $39.28 | $39.41 | $39.07 | $39.28 | $39.02 | 110,047 |
2022-02-14 | $39.43 | $39.43 | $38.69 | $38.97 | $38.71 | 297,838 |
2022-02-11 | $39.71 | $39.87 | $39.19 | $39.33 | $39.07 | 84,363 |
2022-02-10 | $39.75 | $40.20 | $39.45 | $39.62 | $39.36 | 183,991 |
2022-02-09 | $40.40 | $40.40 | $40.09 | $40.16 | $39.90 | 474,905 |
2022-02-08 | $39.66 | $39.96 | $39.64 | $39.95 | $39.69 | 24,519 |
2022-02-07 | $39.46 | $39.76 | $39.36 | $39.58 | $39.32 | 59,524 |
2022-02-04 | $39.40 | $39.78 | $39.20 | $39.52 | $39.26 | 30,415 |
2022-02-03 | $39.86 | $40.04 | $39.58 | $39.66 | $39.40 | 108,157 |
2022-02-02 | $39.53 | $39.93 | $39.53 | $39.91 | $39.65 | 202,488 |
2022-02-01 | $39.57 | $39.66 | $39.20 | $39.62 | $39.36 | 920,741 |
2022-01-31 | $38.80 | $39.57 | $38.80 | $39.56 | $39.30 | 46,769 |
2022-01-28 | $38.14 | $39.03 | $37.89 | $39.03 | $38.77 | 41,155 |
2022-01-27 | $38.74 | $38.94 | $38.11 | $38.26 | $38.01 | 141,828 |
2022-01-26 | $38.96 | $39.16 | $38.08 | $38.36 | $38.11 | 68,677 |
2022-01-25 | $38.59 | $39.04 | $38.34 | $38.73 | $38.48 | 126,836 |
2022-01-24 | $38.54 | $39.17 | $37.91 | $39.15 | $38.89 | 148,618 |
2022-01-21 | $39.29 | $39.64 | $38.99 | $39.06 | $38.80 | 139,717 |
2022-01-20 | $39.84 | $40.19 | $39.33 | $39.38 | $39.12 | 121,119 |
2022-01-19 | $40.13 | $40.29 | $39.75 | $39.78 | $39.52 | 224,964 |
2022-01-18 | $40.38 | $40.38 | $39.94 | $40.09 | $39.83 | 116,837 |
2022-01-14 | $40.61 | $40.84 | $40.33 | $40.67 | $40.40 | 127,447 |
2022-01-13 | $41.33 | $41.33 | $40.79 | $40.92 | $40.65 | 321,213 |
2022-01-12 | $41.11 | $41.23 | $41.00 | $41.14 | $40.87 | 32,927 |
2022-01-11 | $41.00 | $41.16 | $40.65 | $41.16 | $40.89 | 107,557 |
2022-01-10 | $41.08 | $41.08 | $40.50 | $40.98 | $40.71 | 130,393 |
2022-01-07 | $41.38 | $41.38 | $41.13 | $41.13 | $40.86 | 61,070 |
2022-01-06 | $41.47 | $41.53 | $41.21 | $41.33 | $41.06 | 161,277 |
2022-01-05 | $41.90 | $42.14 | $41.29 | $41.30 | $41.03 | 75,621 |
2022-01-04 | $42.35 | $42.35 | $41.61 | $41.89 | $41.61 | 110,693 |
2022-01-03 | $42.11 | $42.21 | $41.81 | $42.10 | $41.82 | 79,149 |
2021-12-31 | $42.08 | $42.11 | $41.94 | $41.94 | $41.66 | 14,886 |
2021-12-30 | $42.28 | $42.31 | $42.02 | $42.06 | $41.78 | 44,523 |
2021-12-29 | $42.28 | $42.28 | $42.00 | $42.17 | $41.89 | 25,899 |
2021-12-28 | $42.27 | $42.32 | $42.09 | $42.12 | $41.84 | 41,516 |
2021-12-27 | $41.85 | $42.24 | $41.81 | $42.23 | $41.95 | 148,902 |
2021-12-23 | $41.56 | $41.81 | $41.54 | $41.69 | $41.42 | 79,525 |
2021-12-22 | $41.05 | $41.47 | $41.00 | $41.45 | $41.13 | 37,982 |
2021-12-21 | $40.56 | $41.03 | $40.36 | $40.99 | $40.67 | 26,417 |
2021-12-20 | $40.11 | $40.19 | $39.80 | $40.07 | $39.76 | 82,389 |
2021-12-17 | $40.65 | $40.88 | $40.44 | $40.54 | $40.22 | 34,594 |
2021-12-16 | $41.80 | $41.80 | $40.72 | $40.85 | $40.53 | 56,089 |
2021-12-15 | $40.80 | $41.64 | $40.39 | $41.48 | $41.16 | 16,415 |
2021-12-14 | $40.61 | $40.85 | $40.37 | $40.85 | $40.53 | 19,847 |
2021-12-13 | $41.68 | $41.68 | $41.04 | $41.04 | $40.72 | 42,543 |
2021-12-10 | $41.64 | $42.47 | $40.29 | $41.70 | $41.37 | 58,648 |
2021-12-09 | $41.96 | $41.96 | $41.48 | $41.48 | $41.16 | 28,728 |
2021-12-08 | $42.06 | $42.14 | $41.87 | $42.06 | $41.73 | 94,103 |
2021-12-07 | $41.76 | $42.31 | $41.76 | $41.96 | $41.63 | 81,515 |
2021-12-06 | $40.59 | $41.06 | $40.29 | $40.88 | $40.56 | 41,306 |
2021-12-03 | $41.25 | $41.35 | $39.99 | $40.37 | $40.05 | 24,934 |
2021-12-02 | $40.45 | $41.57 | $40.37 | $41.02 | $40.70 | 86,752 |
2021-12-01 | $41.59 | $41.66 | $40.18 | $40.18 | $39.87 | 32,356 |
2021-11-30 | $41.74 | $41.76 | $40.93 | $40.93 | $40.61 | 168,291 |
2021-11-29 | $41.90 | $42.04 | $41.61 | $41.92 | $41.59 | 13,474 |
2021-11-26 | $41.63 | $41.63 | $41.15 | $41.23 | $40.91 | 16,674 |
2021-11-24 | $42.15 | $42.27 | $41.74 | $42.26 | $41.93 | 45,083 |
2021-11-23 | $42.26 | $42.32 | $41.75 | $42.12 | $41.79 | 10,231 |
2021-11-22 | $42.74 | $42.80 | $42.15 | $42.15 | $41.82 | 16,990 |
2021-11-19 | $42.50 | $42.60 | $42.39 | $42.40 | $42.07 | 14,116 |
2021-11-18 | $42.50 | $42.57 | $42.18 | $42.42 | $42.09 | 62,088 |
2021-11-17 | $42.37 | $42.41 | $42.24 | $42.29 | $41.96 | 18,606 |
2021-11-16 | $42.67 | $42.69 | $42.33 | $42.49 | $42.16 | 22,264 |
2021-11-15 | $42.54 | $42.54 | $42.13 | $42.24 | $41.91 | 29,401 |
2021-11-12 | $42.02 | $42.46 | $41.98 | $42.34 | $42.01 | 34,451 |
2021-11-11 | $42.27 | $42.27 | $41.98 | $42.02 | $41.69 | 11,349 |
2021-11-10 | $42.25 | $42.59 | $41.72 | $42.04 | $41.71 | 39,764 |
2021-11-09 | $42.90 | $42.91 | $42.23 | $42.39 | $42.06 | 24,688 |
2021-11-08 | $42.88 | $42.91 | $42.74 | $42.80 | $42.46 | 39,056 |
2021-11-05 | $45.66 | $45.66 | $42.55 | $42.83 | $42.49 | 38,827 |
2021-11-04 | $42.27 | $42.51 | $42.23 | $42.46 | $42.13 | 54,124 |
2021-11-03 | $41.90 | $42.26 | $41.81 | $42.25 | $41.92 | 20,905 |
2021-11-02 | $41.77 | $42.01 | $41.77 | $42.00 | $41.67 | 65,139 |
2021-11-01 | $41.89 | $41.89 | $41.61 | $41.83 | $41.50 | 91,538 |
2021-10-29 | $41.57 | $41.86 | $41.45 | $41.70 | $41.37 | 14,454 |
2021-10-28 | $41.40 | $41.51 | $41.30 | $41.51 | $41.18 | 16,343 |
2021-10-27 | $41.20 | $41.48 | $41.07 | $41.07 | $40.75 | 42,502 |
2021-10-26 | $41.58 | $41.63 | $41.31 | $41.34 | $41.01 | 16,054 |
2021-10-25 | $41.07 | $41.30 | $40.95 | $41.22 | $40.90 | 29,757 |
2021-10-22 | $40.76 | $40.95 | $40.61 | $40.85 | $40.53 | 18,679 |
2021-10-21 | $40.60 | $40.83 | $40.59 | $40.83 | $40.51 | 464,496 |
2021-10-20 | $40.65 | $40.75 | $40.53 | $40.65 | $40.33 | 11,293 |
2021-10-19 | $40.79 | $40.82 | $40.64 | $40.72 | $40.40 | 27,541 |
2021-10-18 | $40.14 | $40.55 | $40.13 | $40.55 | $40.23 | 4,541 |
2021-10-15 | $40.15 | $40.51 | $40.15 | $40.26 | $39.94 | 28,219 |
2021-10-14 | $39.65 | $39.94 | $39.65 | $39.85 | $39.54 | 16,642 |
2021-10-13 | $39.04 | $39.23 | $38.89 | $39.19 | $38.88 | 62,904 |
2021-10-12 | $39.22 | $39.26 | $38.97 | $39.09 | $38.78 | 9,450 |
2021-10-11 | $39.35 | $39.58 | $39.07 | $39.07 | $38.76 | 10,447 |
2021-10-08 | $39.62 | $39.62 | $39.17 | $39.35 | $39.04 | 5,875 |
2021-10-07 | $39.56 | $39.76 | $39.49 | $39.50 | $39.19 | 4,381 |
2021-10-06 | $39.03 | $39.08 | $38.58 | $39.08 | $38.77 | 7,123 |
2021-10-05 | $38.77 | $39.49 | $38.70 | $39.15 | $38.85 | 155,267 |
2021-10-04 | $38.78 | $38.84 | $38.34 | $38.53 | $38.22 | 15,145 |
2021-10-01 | $38.49 | $38.87 | $38.30 | $38.71 | $38.41 | 11,124 |
2021-09-30 | $39.25 | $39.25 | $38.44 | $38.44 | $38.14 | 49,561 |
2021-09-29 | $38.91 | $39.19 | $38.91 | $39.05 | $38.74 | 9,164 |
2021-09-28 | $39.12 | $39.12 | $38.77 | $38.80 | $38.50 | 49,829 |
2021-09-27 | $39.59 | $39.89 | $39.44 | $39.44 | $39.13 | 15,090 |
2021-09-24 | $39.60 | $39.75 | $39.55 | $39.65 | $39.34 | 56,310 |
2021-09-23 | $39.43 | $39.83 | $39.43 | $39.56 | $39.25 | 66,505 |
2021-09-22 | $39.23 | $39.45 | $39.23 | $39.26 | $38.88 | 19,465 |
2021-09-21 | $39.44 | $39.45 | $39.01 | $39.04 | $38.67 | 8,149 |
2021-09-20 | $39.42 | $39.42 | $38.65 | $39.10 | $38.73 | 16,122 |
2021-09-17 | $41.08 | $41.08 | $39.49 | $39.49 | $39.11 | 16,374 |
2021-09-16 | $39.82 | $39.96 | $39.67 | $39.84 | $39.46 | 12,639 |
2021-09-15 | $39.82 | $39.99 | $39.59 | $39.88 | $39.50 | 16,888 |
2021-09-14 | $40.06 | $40.30 | $39.62 | $39.64 | $39.26 | 7,660 |
2021-09-13 | $39.66 | $40.08 | $39.66 | $39.88 | $39.50 | 10,450 |
2021-09-10 | $40.13 | $40.13 | $39.82 | $39.82 | $39.44 | 17,726 |
2021-09-09 | $40.26 | $40.34 | $40.04 | $40.04 | $39.66 | 9,485 |
2021-09-08 | $40.16 | $40.30 | $39.97 | $40.30 | $39.91 | 7,756 |
2021-09-07 | $40.25 | $40.25 | $40.12 | $40.14 | $39.76 | 9,741 |
2021-09-03 | $40.62 | $41.46 | $40.37 | $40.50 | $40.11 | 12,928 |
2021-09-02 | $40.57 | $40.63 | $40.43 | $40.55 | $40.16 | 12,077 |
2021-09-01 | $40.79 | $40.79 | $40.33 | $40.52 | $40.13 | 33,466 |
2021-08-31 | $40.79 | $40.79 | $40.43 | $40.47 | $40.08 | 18,889 |
2021-08-30 | $40.70 | $40.72 | $40.59 | $40.64 | $40.25 | 23,424 |
2021-08-27 | $40.29 | $40.55 | $40.28 | $40.54 | $40.15 | 11,466 |
2021-08-26 | $40.24 | $40.44 | $40.14 | $40.14 | $39.76 | 14,644 |
2021-08-25 | $40.33 | $40.46 | $40.33 | $40.43 | $40.04 | 8,892 |
2021-08-24 | $40.24 | $40.41 | $40.24 | $40.31 | $39.92 | 12,622 |
2021-08-23 | $40.20 | $40.40 | $40.17 | $40.28 | $39.89 | 84,419 |
2021-08-20 | $40.07 | $40.07 | $39.53 | $39.82 | $39.44 | 23,346 |
2021-08-19 | $39.23 | $39.65 | $39.21 | $39.51 | $39.13 | 22,730 |
2021-08-18 | $39.85 | $39.89 | $39.42 | $39.42 | $39.04 | 10,647 |
2021-08-17 | $40.05 | $40.05 | $39.63 | $39.80 | $39.42 | 25,338 |
2021-08-16 | $40.00 | $40.13 | $39.75 | $40.11 | $39.72 | 18,880 |
2021-08-13 | $40.15 | $40.25 | $40.01 | $40.05 | $39.67 | 54,282 |
2021-08-12 | $39.86 | $40.01 | $39.82 | $40.01 | $39.63 | 7,530 |
2021-08-11 | $40.40 | $40.40 | $39.87 | $39.90 | $39.52 | 10,489 |
2021-08-10 | $39.88 | $40.10 | $39.86 | $39.86 | $39.48 | 21,992 |
2021-08-09 | $40.14 | $40.14 | $39.87 | $39.88 | $39.50 | 30,209 |
2021-08-06 | $40.01 | $40.08 | $39.94 | $40.02 | $39.64 | 21,498 |
2021-08-05 | $39.81 | $39.94 | $39.81 | $39.94 | $39.56 | 7,558 |
2021-08-04 | $39.70 | $39.77 | $39.62 | $39.71 | $39.33 | 11,704 |
2021-08-03 | $39.43 | $39.73 | $39.29 | $39.73 | $39.35 | 23,029 |
2021-08-02 | $39.79 | $39.79 | $39.43 | $39.43 | $39.05 | 9,234 |
2021-07-30 | $39.61 | $39.65 | $39.49 | $39.52 | $39.14 | 18,080 |
2021-07-29 | $39.67 | $39.77 | $39.65 | $39.70 | $39.32 | 2,663 |
2021-07-28 | $39.44 | $39.63 | $39.38 | $39.51 | $39.13 | 14,740 |
2021-07-27 | $39.52 | $39.58 | $39.20 | $39.49 | $39.11 | 270,026 |
2021-07-26 | $39.76 | $39.76 | $39.54 | $39.68 | $39.30 | 17,670 |
2021-07-23 | $39.54 | $39.71 | $39.42 | $39.64 | $39.26 | 21,518 |
2021-07-22 | $39.19 | $39.41 | $39.07 | $39.31 | $38.93 | 76,913 |
2021-07-21 | $39.05 | $39.45 | $39.01 | $39.39 | $39.01 | 91,096 |
2021-07-20 | $38.41 | $38.97 | $38.27 | $38.83 | $38.46 | 12,274 |
2021-07-19 | $38.33 | $38.39 | $37.99 | $38.20 | $37.83 | 10,394 |
2021-07-16 | $39.37 | $39.37 | $38.75 | $38.81 | $38.44 | 11,421 |
2021-07-15 | $39.30 | $39.90 | $38.99 | $39.12 | $38.74 | 34,239 |
2021-07-14 | $39.53 | $39.53 | $39.29 | $39.34 | $38.96 | 52,075 |
2021-07-13 | $39.90 | $39.90 | $39.21 | $39.21 | $38.83 | 15,100 |
2021-07-12 | $39.27 | $39.38 | $38.89 | $39.35 | $38.98 | 36,447 |
2021-07-09 | $39.02 | $39.23 | $38.94 | $39.22 | $38.84 | 24,566 |
2021-07-08 | $38.57 | $38.82 | $38.50 | $38.73 | $38.36 | 77,234 |
2021-07-07 | $38.99 | $39.08 | $38.87 | $39.04 | $38.67 | 7,253 |
2021-07-06 | $39.35 | $39.35 | $38.69 | $39.01 | $38.64 | 33,352 |
2021-07-02 | $39.70 | $39.70 | $38.96 | $39.31 | $38.93 | 6,246 |
2021-07-01 | $38.95 | $39.36 | $38.88 | $39.28 | $38.90 | 33,481 |
2021-06-30 | $38.72 | $38.79 | $38.71 | $38.79 | $38.41 | 9,968 |
2021-06-29 | $38.93 | $38.93 | $38.61 | $38.64 | $38.27 | 17,106 |
2021-06-28 | $39.20 | $39.20 | $38.61 | $38.73 | $38.36 | 36,648 |
2021-06-25 | $39.02 | $39.02 | $38.64 | $38.85 | $38.48 | 17,433 |
2021-06-24 | $38.40 | $38.58 | $38.38 | $38.52 | $38.15 | 10,919 |
2021-06-23 | $38.29 | $38.36 | $38.21 | $38.36 | $37.99 | 21,346 |
2021-06-22 | $38.11 | $38.64 | $38.10 | $38.41 | $38.04 | 27,932 |
2021-06-21 | $38.60 | $40.14 | $38.07 | $38.13 | $37.76 | 4,314 |
2021-06-18 | $37.68 | $37.70 | $37.58 | $37.58 | $37.13 | 3,542 |
2021-06-17 | $38.71 | $38.71 | $38.05 | $38.20 | $37.74 | 161,264 |
2021-06-16 | $38.69 | $38.70 | $38.48 | $38.59 | $38.13 | 1,396 |
2021-06-15 | $38.76 | $38.86 | $38.67 | $38.76 | $38.30 | 5,434 |
2021-06-14 | $38.92 | $38.92 | $38.57 | $38.70 | $38.24 | 7,700 |
2021-06-11 | $38.87 | $38.88 | $38.80 | $38.85 | $38.39 | 12,892 |
2021-06-10 | $39.08 | $39.10 | $38.82 | $38.84 | $38.38 | 26,526 |
2021-06-09 | $38.99 | $39.02 | $38.84 | $38.84 | $38.38 | 9,289 |
2021-06-08 | $40.42 | $41.27 | $38.84 | $39.00 | $38.54 | 50,258 |
2021-06-07 | $39.21 | $39.21 | $38.94 | $39.04 | $38.57 | 10,771 |
2021-06-04 | $39.01 | $39.07 | $38.95 | $39.07 | $38.61 | 14,500 |
2021-06-03 | $38.72 | $38.91 | $38.61 | $38.85 | $38.38 | 4,713 |
2021-06-02 | $38.70 | $38.95 | $38.68 | $38.72 | $38.26 | 11,817 |
2021-06-01 | $38.65 | $38.65 | $38.53 | $38.61 | $38.15 | 9,756 |
2021-05-28 | $38.65 | $39.00 | $38.58 | $38.60 | $38.14 | 16,982 |
2021-05-27 | $38.62 | $38.62 | $38.51 | $38.58 | $38.12 | 2,751 |
2021-05-26 | $38.50 | $38.57 | $38.22 | $38.57 | $38.11 | 13,102 |
2021-05-25 | $38.47 | $38.47 | $38.31 | $38.31 | $37.85 | 5,007 |
2021-05-24 | $38.63 | $38.64 | $38.60 | $38.60 | $38.14 | 540 |
2021-05-21 | $38.38 | $38.40 | $38.31 | $38.33 | $37.87 | 5,012 |
2021-05-20 | $38.05 | $38.29 | $37.94 | $38.14 | $37.69 | 6,635 |
2021-05-19 | $37.47 | $37.85 | $37.47 | $37.85 | $37.40 | 8,043 |
2021-05-18 | $38.61 | $38.61 | $38.05 | $38.05 | $37.60 | 14,462 |
2021-05-17 | $38.25 | $38.40 | $38.25 | $38.37 | $37.92 | 3,487 |
2021-05-14 | $38.16 | $38.41 | $38.16 | $38.38 | $37.92 | 6,542 |
2021-05-13 | $38.34 | $38.34 | $37.56 | $37.86 | $37.41 | 28,335 |
2021-05-12 | $37.99 | $38.31 | $37.31 | $37.31 | $36.86 | 17,552 |
2021-05-11 | $38.15 | $38.15 | $37.82 | $37.96 | $37.50 | 10,271 |
2021-05-10 | $38.78 | $38.89 | $38.49 | $38.49 | $38.03 | 19,604 |
2021-05-07 | $38.55 | $38.61 | $38.17 | $38.61 | $38.15 | 165,207 |
2021-05-06 | $38.20 | $38.20 | $37.91 | $38.19 | $37.74 | 14,131 |
2021-05-05 | $37.68 | $37.92 | $37.68 | $37.87 | $37.41 | 4,300 |
2021-05-04 | $37.88 | $37.88 | $37.49 | $37.64 | $37.19 | 46,381 |
2021-05-03 | $38.07 | $38.07 | $37.80 | $37.80 | $37.35 | 5,279 |
2021-04-30 | $37.57 | $37.64 | $37.57 | $37.59 | $37.14 | 2,525 |
2021-04-29 | $37.59 | $37.74 | $37.58 | $37.74 | $37.29 | 1,804 |
2021-04-28 | $37.59 | $37.70 | $37.52 | $37.52 | $37.07 | 29,119 |
2021-04-27 | $37.80 | $37.80 | $37.57 | $37.61 | $37.16 | 3,767 |
2021-04-26 | $37.79 | $37.79 | $37.55 | $37.55 | $37.10 | 5,762 |
2021-04-23 | $37.68 | $37.72 | $37.30 | $37.64 | $37.19 | 6,862 |
2021-04-22 | $38.00 | $39.19 | $37.34 | $37.45 | $37.00 | 13,190 |
2021-04-21 | $37.46 | $37.65 | $37.38 | $37.61 | $37.16 | 18,642 |
2021-04-20 | $37.58 | $37.58 | $37.34 | $37.40 | $36.96 | 51,263 |
2021-04-19 | $37.94 | $37.95 | $37.47 | $37.50 | $37.05 | 18,613 |
2021-04-16 | $37.44 | $38.05 | $37.44 | $37.74 | $37.29 | 34,304 |
2021-04-15 | $37.40 | $37.50 | $37.28 | $37.45 | $37.01 | 6,423 |
2021-04-14 | $37.62 | $37.62 | $37.10 | $37.10 | $36.66 | 19,936 |
2021-04-13 | $37.19 | $37.61 | $37.19 | $37.37 | $36.93 | 57,200 |
2021-04-12 | $37.07 | $37.18 | $37.05 | $37.16 | $36.72 | 11,545 |
2021-04-09 | $36.98 | $37.28 | $36.89 | $37.07 | $36.63 | 4,783 |
2021-04-08 | $36.72 | $36.94 | $36.72 | $36.89 | $36.46 | 9,671 |
2021-04-07 | $36.84 | $36.84 | $36.70 | $36.75 | $36.32 | 14,983 |
2021-04-06 | $36.88 | $36.93 | $36.85 | $36.85 | $36.41 | 5,048 |
2021-04-05 | $36.89 | $36.93 | $36.84 | $36.85 | $36.41 | 4,776 |
2021-04-01 | $36.31 | $36.57 | $36.31 | $36.57 | $36.13 | 5,796 |
2021-03-31 | $36.18 | $36.23 | $36.08 | $36.12 | $35.69 | 2,289 |
2021-03-30 | $35.91 | $36.10 | $35.91 | $35.96 | $35.53 | 2,769 |
2021-03-29 | $36.07 | $36.07 | $35.60 | $35.84 | $35.42 | 4,006 |
2021-03-26 | $35.81 | $36.15 | $35.70 | $36.15 | $35.72 | 2,585 |
2021-03-25 | $34.75 | $35.52 | $34.75 | $35.52 | $35.10 | 1,185 |
2021-03-24 | $35.60 | $35.70 | $35.07 | $35.07 | $34.65 | 8,079 |
2021-03-23 | $35.91 | $35.95 | $35.14 | $35.17 | $34.75 | 10,866 |
2021-03-22 | $36.03 | $36.15 | $35.95 | $36.08 | $35.65 | 2,600 |
2021-03-19 | $36.25 | $36.39 | $35.86 | $36.15 | $35.67 | 3,832 |
2021-03-18 | $36.81 | $36.92 | $36.18 | $36.18 | $35.70 | 5,749 |
2021-03-17 | $36.42 | $36.88 | $36.42 | $36.88 | $36.38 | 35,643 |
2021-03-16 | $37.14 | $37.69 | $36.44 | $36.53 | $36.04 | 71,931 |
2021-03-15 | $36.79 | $37.00 | $36.78 | $37.00 | $36.51 | 44,317 |
2021-03-12 | $36.64 | $36.78 | $36.53 | $36.72 | $36.23 | 4,130 |
2021-03-11 | $36.46 | $36.85 | $36.46 | $36.51 | $36.02 | 3,498 |
2021-03-10 | $36.10 | $36.27 | $35.94 | $36.18 | $35.69 | 8,732 |
2021-03-09 | $36.17 | $36.17 | $35.73 | $35.84 | $35.35 | 23,790 |
2021-03-08 | $36.07 | $36.07 | $35.80 | $35.80 | $35.32 | 13,412 |
2021-03-05 | $35.04 | $35.61 | $34.40 | $35.61 | $35.13 | 3,502 |
2021-03-04 | $35.19 | $35.27 | $34.40 | $34.76 | $34.29 | 62,073 |
2021-03-03 | $35.69 | $36.06 | $35.41 | $35.41 | $34.93 | 71,451 |
2021-03-02 | $35.62 | $35.62 | $35.47 | $35.47 | $34.99 | 4,246 |
2021-03-01 | $35.58 | $35.58 | $35.45 | $35.45 | $34.97 | 387 |
2021-02-26 | $34.35 | $35.01 | $34.23 | $34.70 | $34.23 | 5,425 |
2021-02-25 | $35.95 | $35.95 | $34.90 | $34.90 | $34.43 | 3,482 |
2021-02-24 | $35.77 | $35.96 | $35.77 | $35.96 | $35.48 | 2,286 |
2021-02-23 | $34.72 | $35.01 | $34.45 | $35.01 | $34.54 | 1,773 |
2021-02-22 | $34.61 | $35.06 | $34.61 | $34.72 | $34.25 | 13,361 |
2021-02-19 | $34.01 | $34.18 | $34.00 | $34.12 | $33.66 | 2,515 |
2021-02-18 | $33.52 | $33.55 | $33.37 | $33.50 | $33.05 | 1,360 |
2021-02-17 | $33.84 | $33.91 | $33.72 | $33.91 | $33.46 | 2,133 |
2021-02-16 | $33.98 | $33.98 | $33.70 | $33.78 | $33.33 | 3,740 |
2021-02-12 | $33.29 | $33.33 | $33.26 | $33.33 | $32.88 | 1,416 |
2021-02-11 | $33.26 | $33.28 | $32.87 | $33.05 | $32.60 | 2,470 |
2021-02-10 | $33.24 | $33.31 | $33.23 | $33.23 | $32.79 | 4,899 |
2021-02-09 | $32.87 | $33.12 | $32.87 | $33.00 | $32.56 | 2,183 |
2021-02-08 | $32.79 | $33.04 | $32.78 | $33.02 | $32.57 | 2,455 |
2021-02-05 | $32.48 | $32.61 | $32.35 | $32.36 | $31.93 | 6,114 |
2021-02-04 | $31.97 | $32.25 | $31.97 | $32.17 | $31.74 | 1,503 |
2021-02-03 | $31.35 | $31.89 | $31.34 | $31.88 | $31.45 | 14,350 |
2021-02-02 | $31.30 | $31.30 | $31.06 | $31.06 | $30.65 | 4,116 |
2021-02-01 | $30.26 | $30.67 | $30.26 | $30.58 | $30.17 | 27,492 |
2021-01-29 | $30.64 | $30.64 | $30.22 | $30.22 | $29.81 | 3,252 |
2021-01-28 | $31.23 | $31.27 | $31.11 | $31.12 | $30.71 | 4,851 |
2021-01-27 | $31.06 | $31.09 | $30.64 | $30.64 | $30.23 | 4,491 |
2021-01-26 | $31.79 | $31.79 | $31.35 | $31.35 | $30.93 | 13,230 |
2021-01-25 | $31.51 | $31.71 | $31.23 | $31.62 | $31.19 | 8,652 |
2021-01-22 | $31.68 | $31.91 | $31.68 | $31.91 | $31.48 | 3,021 |
2021-01-21 | $32.19 | $32.23 | $32.04 | $32.08 | $31.65 | 5,322 |
2021-01-20 | $32.38 | $32.44 | $32.29 | $32.44 | $32.00 | 13,504 |
2021-01-19 | $32.35 | $32.43 | $32.31 | $32.35 | $31.92 | 4,860 |
2021-01-15 | $32.52 | $32.61 | $32.12 | $32.12 | $31.69 | 9,736 |
2021-01-14 | $32.52 | $33.06 | $32.52 | $33.06 | $32.62 | 37,931 |
2021-01-13 | $32.46 | $32.46 | $32.05 | $32.20 | $31.77 | 4,480 |
2021-01-12 | $32.09 | $32.41 | $31.85 | $32.41 | $31.97 | 8,829 |
2021-01-11 | $31.54 | $31.74 | $31.52 | $31.69 | $31.26 | 7,636 |
2021-01-08 | $31.57 | $31.74 | $31.42 | $31.55 | $31.12 | 7,430 |
2021-01-07 | $32.50 | $32.50 | $31.76 | $31.76 | $31.33 | 8,089 |
2021-01-06 | $31.50 | $31.60 | $30.76 | $31.28 | $30.86 | 21,518 |
2021-01-05 | $29.82 | $30.11 | $29.82 | $30.11 | $29.71 | 426 |
2021-01-04 | $29.58 | $29.59 | $29.57 | $29.59 | $29.19 | 484 |
2020-12-31 | $29.95 | $29.95 | $29.95 | $29.95 | $29.54 | 100 |
2020-12-30 | $29.85 | $29.85 | $29.85 | $29.85 | $29.44 | 132 |
2020-12-29 | $29.64 | $29.67 | $29.48 | $29.52 | $29.12 | 971 |
2020-12-28 | $29.69 | $29.69 | $29.69 | $29.69 | $29.29 | 145 |
2020-12-24 | $29.56 | $29.58 | $29.49 | $29.58 | $29.19 | 968 |
2020-12-23 | $29.47 | $29.83 | $29.47 | $29.71 | $29.31 | 8,844 |
2020-12-22 | $29.26 | $29.26 | $29.06 | $29.06 | $28.67 | 594 |
2020-12-21 | $29.39 | $29.39 | $29.39 | $29.39 | $28.99 | 171 |
2020-12-18 | $29.90 | $29.90 | $29.55 | $29.77 | $29.20 | 1,055 |
2020-12-17 | $30.03 | $30.11 | $30.01 | $30.08 | $29.50 | 2,656 |
2020-12-16 | $30.08 | $30.10 | $29.99 | $30.06 | $29.48 | 12,561 |
2020-12-15 | $29.69 | $30.09 | $29.56 | $30.09 | $29.51 | 1,639 |
2020-12-14 | $29.84 | $29.90 | $29.61 | $29.61 | $29.04 | 4,872 |
2020-12-11 | $30.26 | $30.26 | $30.15 | $30.15 | $29.56 | 213 |
2020-12-10 | $30.48 | $30.59 | $30.44 | $30.59 | $30.00 | 4,473 |
2020-12-09 | $30.45 | $30.45 | $30.26 | $30.41 | $29.82 | 1,523 |
2020-12-08 | $30.29 | $30.33 | $30.29 | $30.33 | $29.75 | 993 |
2020-12-07 | $30.33 | $30.34 | $30.19 | $30.19 | $29.61 | 1,361 |
2020-12-04 | $30.47 | $30.47 | $30.47 | $30.47 | $29.88 | 278 |
2020-12-03 | $29.38 | $29.38 | $29.06 | $29.06 | $28.50 | 12,322 |
2020-12-02 | $29.26 | $29.30 | $29.23 | $29.25 | $28.68 | 12,929 |
2020-12-01 | $29.31 | $29.49 | $29.31 | $29.40 | $28.83 | 1,823 |
2020-11-30 | $28.72 | $29.06 | $28.72 | $29.06 | $28.50 | 1,745 |
2020-11-27 | $28.97 | $28.97 | $28.97 | $28.97 | $28.41 | 387 |
2020-11-25 | $28.70 | $28.81 | $28.70 | $28.81 | $28.26 | 4,283 |
2020-11-24 | $28.70 | $28.74 | $28.68 | $28.69 | $28.13 | 3,176 |
2020-11-23 | $28.47 | $28.48 | $28.47 | $28.48 | $27.93 | 1,397 |
2020-11-20 | $28.64 | $28.72 | $28.54 | $28.54 | $27.98 | 1,484 |
2020-11-19 | $28.57 | $28.67 | $28.55 | $28.67 | $28.12 | 11,282 |
2020-11-18 | $28.80 | $28.87 | $28.56 | $28.56 | $28.01 | 3,525 |
2020-11-17 | $28.79 | $28.96 | $28.79 | $28.83 | $28.28 | 6,896 |
2020-11-16 | $28.93 | $29.16 | $28.77 | $28.87 | $28.31 | 9,648 |
2020-11-13 | $28.87 | $28.87 | $28.57 | $28.74 | $28.19 | 1,296 |
2020-11-12 | $28.53 | $28.55 | $28.51 | $28.51 | $27.96 | 736 |
2020-11-11 | $28.62 | $28.82 | $28.62 | $28.76 | $28.20 | 1,185 |
2020-11-10 | $28.20 | $28.20 | $28.13 | $28.13 | $27.59 | 927 |
2020-11-09 | $29.30 | $29.30 | $28.64 | $28.64 | $28.09 | 1,311 |
2020-11-06 | $29.16 | $29.32 | $29.16 | $29.30 | $28.74 | 1,316 |
2020-11-05 | $29.20 | $29.28 | $29.19 | $29.20 | $28.63 | 1,300 |
2020-11-04 | $28.65 | $28.72 | $28.57 | $28.57 | $28.02 | 1,735 |
2020-11-03 | $27.49 | $27.49 | $27.49 | $27.49 | $26.96 | 84 |
2020-11-02 | $27.28 | $27.28 | $26.52 | $26.99 | $26.47 | 5,102 |
2020-10-30 | $27.07 | $27.27 | $26.61 | $26.73 | $26.21 | 4,340 |
2020-10-29 | $27.66 | $27.69 | $27.56 | $27.56 | $27.02 | 1,178 |
2020-10-28 | $27.61 | $27.61 | $27.09 | $27.09 | $26.57 | 4,304 |
2020-10-27 | $28.03 | $28.16 | $28.01 | $28.11 | $27.57 | 2,636 |
2020-10-26 | $27.89 | $27.97 | $27.89 | $27.97 | $27.43 | 330 |
2020-10-23 | $28.20 | $28.55 | $28.20 | $28.40 | $27.85 | 1,215 |
2020-10-22 | $28.37 | $28.37 | $28.16 | $28.33 | $27.78 | 3,209 |
2020-10-21 | $28.45 | $28.51 | $28.40 | $28.40 | $27.85 | 1,717 |
2020-10-20 | $28.63 | $28.63 | $28.47 | $28.47 | $27.92 | 800 |
2020-10-19 | $28.31 | $28.31 | $28.31 | $28.31 | $27.77 | 28 |
2020-10-16 | $28.73 | $28.73 | $28.73 | $28.73 | $28.17 | 48 |
2020-10-15 | $28.60 | $28.74 | $28.60 | $28.74 | $28.18 | 358 |
2020-10-14 | $29.29 | $29.29 | $28.88 | $28.96 | $28.40 | 1,288 |
2020-10-13 | $29.33 | $29.33 | $29.22 | $29.22 | $28.66 | 2,779 |
2020-10-12 | $29.03 | $29.26 | $29.03 | $29.26 | $28.69 | 2,000 |
2020-10-09 | $28.66 | $28.66 | $28.66 | $28.66 | $28.10 | 128 |
2020-10-08 | $28.25 | $28.32 | $28.25 | $28.32 | $27.77 | 1,289 |
2020-10-07 | $28.23 | $28.23 | $28.23 | $28.23 | $27.68 | 72 |
2020-10-06 | $28.15 | $28.18 | $27.64 | $27.72 | $27.18 | 1,243 |
2020-10-05 | $27.97 | $28.14 | $27.92 | $28.14 | $27.60 | 2,417 |
2020-10-02 | $27.69 | $27.69 | $27.69 | $27.69 | $27.16 | 297 |
2020-10-01 | $28.06 | $28.09 | $28.06 | $28.09 | $27.55 | 184 |
2020-09-30 | $27.90 | $28.02 | $27.90 | $27.91 | $27.37 | 2,746 |
2020-09-29 | $27.63 | $27.72 | $27.61 | $27.65 | $27.11 | 1,261 |
2020-09-28 | $27.63 | $27.69 | $27.62 | $27.65 | $27.12 | 4,294 |
2020-09-25 | $27.27 | $27.29 | $27.27 | $27.29 | $26.76 | 5,303 |
2020-09-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.23 | 1 |
2020-09-23 | $27.22 | $27.22 | $26.61 | $26.61 | $26.10 | 2,019 |
2020-09-22 | $27.20 | $27.31 | $27.20 | $27.31 | $26.79 | 347 |
2020-09-21 | $26.61 | $26.90 | $26.61 | $26.90 | $26.38 | 2,389 |
2020-09-18 | $27.00 | $27.03 | $27.00 | $27.03 | $26.46 | 1,095 |
2020-09-17 | $27.36 | $27.36 | $27.17 | $27.33 | $26.77 | 4,972 |
2020-09-16 | $27.84 | $27.84 | $27.65 | $27.65 | $27.08 | 2,326 |
2020-09-15 | $27.97 | $27.97 | $27.97 | $27.97 | $27.39 | 195 |
2020-09-14 | $27.79 | $27.83 | $27.70 | $27.70 | $27.13 | 2,266 |
2020-09-11 | $27.39 | $27.39 | $27.26 | $27.26 | $26.69 | 287 |
2020-09-10 | $27.87 | $27.90 | $27.37 | $27.37 | $26.81 | 371 |
2020-09-09 | $27.84 | $27.90 | $27.83 | $27.90 | $27.32 | 452 |
2020-09-08 | $27.14 | $27.14 | $27.14 | $27.14 | $26.58 | 20 |
2020-09-04 | $28.25 | $28.25 | $27.76 | $28.01 | $27.43 | 832 |
2020-09-03 | $28.50 | $28.62 | $28.29 | $28.37 | $27.78 | 814 |
2020-09-02 | $29.65 | $29.67 | $29.61 | $29.66 | $29.05 | 607 |
2020-09-01 | $29.08 | $29.17 | $29.05 | $29.17 | $28.57 | 3,105 |
2020-08-31 | $28.87 | $28.99 | $28.87 | $28.96 | $28.36 | 2,650 |
2020-08-28 | $28.75 | $28.89 | $28.75 | $28.85 | $28.25 | 538 |
2020-08-27 | $28.64 | $29.02 | $28.50 | $28.64 | $28.04 | 11,172 |
2020-08-26 | $28.44 | $28.65 | $28.44 | $28.65 | $28.06 | 310 |
2020-08-25 | $28.17 | $28.17 | $28.17 | $28.17 | $27.59 | 563 |
2020-08-24 | $27.97 | $27.99 | $27.97 | $27.99 | $27.41 | 2,436 |
2020-08-21 | $27.74 | $27.87 | $27.74 | $27.87 | $27.29 | 423 |
2020-08-20 | $27.54 | $27.71 | $27.54 | $27.71 | $27.13 | 1,789 |
2020-08-19 | $27.64 | $27.65 | $27.47 | $27.47 | $26.90 | 1,528 |
2020-08-18 | $27.58 | $27.58 | $27.57 | $27.57 | $26.99 | 589 |
2020-08-17 | $27.44 | $27.51 | $27.44 | $27.47 | $26.90 | 2,327 |
2020-08-14 | $27.17 | $27.23 | $27.13 | $27.22 | $26.66 | 3,421 |
2020-08-13 | $27.39 | $27.39 | $27.28 | $27.28 | $26.71 | 2,664 |
2020-08-12 | $26.95 | $27.25 | $26.95 | $27.20 | $26.64 | 1,949 |
2020-08-11 | $26.95 | $27.05 | $26.68 | $26.68 | $26.12 | 7,519 |
2020-08-10 | $27.11 | $27.11 | $27.02 | $27.05 | $26.48 | 1,565 |
2020-08-07 | $27.27 | $27.27 | $27.00 | $27.15 | $26.59 | 2,892 |
2020-08-06 | $27.06 | $27.33 | $27.06 | $27.33 | $26.76 | 250 |
2020-08-05 | $27.08 | $27.10 | $27.08 | $27.10 | $26.54 | 3,261 |
2020-08-04 | $26.96 | $26.96 | $26.96 | $26.96 | $26.40 | 148 |
2020-08-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.29 | 1 |
2020-07-31 | $26.51 | $26.51 | $26.51 | $26.51 | $25.96 | 10 |
2020-07-30 | $26.18 | $26.24 | $26.18 | $26.24 | $25.70 | 1,168 |
2020-07-29 | $26.19 | $26.21 | $26.19 | $26.21 | $25.67 | 3,323 |
2020-07-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.35 | 0 |
2020-07-27 | $26.07 | $26.07 | $26.07 | $26.07 | $25.53 | 100 |
2020-07-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.23 | 15 |
2020-07-23 | $26.11 | $26.11 | $25.84 | $25.84 | $25.30 | 113 |
2020-07-22 | $26.23 | $26.28 | $26.23 | $26.28 | $25.73 | 316 |
2020-07-21 | $26.27 | $26.27 | $25.99 | $26.05 | $25.51 | 4,896 |
2020-07-20 | $26.21 | $26.27 | $26.21 | $26.27 | $25.72 | 5,962 |
2020-07-17 | $25.83 | $25.83 | $25.83 | $25.83 | $25.29 | 0 |
2020-07-16 | $25.64 | $25.64 | $25.64 | $25.64 | $25.11 | 100 |
2020-07-15 | $25.82 | $25.85 | $25.70 | $25.80 | $25.26 | 1,111 |
2020-07-14 | $25.47 | $25.68 | $25.47 | $25.68 | $25.15 | 285 |
2020-07-13 | $26.08 | $26.08 | $25.31 | $25.31 | $24.78 | 7,892 |
2020-07-10 | $25.76 | $25.76 | $25.76 | $25.76 | $25.22 | 0 |
2020-07-09 | $25.65 | $25.65 | $25.65 | $25.65 | $25.12 | 57 |
2020-07-08 | $25.55 | $25.64 | $25.55 | $25.64 | $25.11 | 2,131 |
2020-07-07 | $25.38 | $25.38 | $25.38 | $25.38 | $24.85 | 89 |
2020-07-06 | $25.90 | $25.96 | $25.42 | $25.51 | $24.98 | 6,800 |
2020-07-02 | $25.35 | $25.35 | $25.10 | $25.10 | $24.58 | 408 |
2020-07-01 | $24.90 | $25.06 | $24.90 | $25.06 | $24.54 | 1,020 |
2020-06-30 | $24.52 | $24.86 | $24.52 | $24.86 | $24.34 | 1,938 |
2020-06-29 | $24.11 | $24.35 | $24.09 | $24.35 | $23.84 | 9,559 |
2020-06-26 | $24.57 | $26.85 | $24.14 | $24.14 | $23.64 | 318,335 |
2020-06-25 | $24.49 | $24.69 | $24.46 | $24.69 | $24.18 | 178,787 |
Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC) News Headlines
Recent Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC) News
Similar Companies to Pacer Lunt Large Cap Multi-Factor Alternator ETF (PALC) in the None Industry
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 | -- | -- | -- |