Pacer Trendpilot US Bond ETF (PTBD) Exchange: NYSE ARCA
Data as of April 24, 2024
$20.31 ($0.05) 0.26%
Pacer Trendpilot US Bond ETF - Daily Information
Click for more stock information on Pacer Trendpilot US Bond ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $20.25 |
Previous Close | $20.31 |
High | $20.32 |
Low | $20.25 |
Adjusted Open | $20.25 |
Previous Adjusted Close | $20.31 |
Adjusted High | $20.32 |
Adjusted Low | $20.25 |
About Pacer Trendpilot US Bond ETF (PTBD)
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 and maintained by Index Design Group (the “Index Provider”), an affiliate of Pacer Advisors, Inc., the Fund’s investment adviser (the “Adviser”). The Index The Index uses an objective, rules-based methodology to implement a systematic trend-following strategy that directs exposure to one of the following positions: (i) 100% to the S&P U.S. High Yield Corporate Bond Index, (ii) 50% to the S&P U.S. High Yield Corporate Bond Index and 50% to the S&P U.S. Treasury Bond 7-10 Year Index or (iii) 100% to S&P U.S. Treasury Bond 7-10 Year Index, depending on the “Risk Ratio,” described below. The S&P U.S. High Yield Corporate Bond Index is designed to track the performance of U.S. dollar-denominated, high-yield corporate bonds issued in the U.S. The S&P U.S. Treasury Bond 7-10 Year Index is designed to measure the performance of U.S. Treasury bonds maturing in 7 to 10 years. The Index uses a “Risk Ratio” to signal a change in the position of the Index. The Risk Ratio is calculated by dividing the value of the S&P U.S. High Yield Corporate Bond Index by the value of the S&P U.S. Treasury Bond 7-10 Year Index. The Index, and consequently the Fund, may stay in any of its three possible positions for an extended period of time. As described below, the Index will change its position based on the following indicators, and each change will become effective on the fifth business day after the indicator for the change is triggered. High Yield Indicator. When the Risk Ratio closes above its 100-day historical simple moving average (the “100-day moving average”) for five consecutive business days (the “High Yield Indicator”), the exposure of the Index will be 100% to the S&P U.S. High Yield Corporate Bond Index, effective on the fifth business day following the date of the High Yield Indicator. Once the High Yield Indicator has been triggered, the exposure of the Index will next change to either be 50% to the S&P U.S. High Yield Corporate Bond Index and 50% S&P U.S. Treasury Bond 7-10 Year Index if the 50/50 Indicator (described below) is triggered or 100% to S&P U.S. Treasury Bond 7-10 Year Index if both the 50/50 Indicator and the Treasury Bond (“T-Bond”) Indicator (described below) are triggered simultaneously, effective on the fifth business day following the date of the indicator(s). 50/50 Indicator. When the Risk Ratio closes below its 100-day moving average for five consecutive business days (the “50/50 Indicator”), the exposure of the Index will be 50% to the S&P U.S. High Yield Corporate Bond Index and 50% S&P U.S. Treasury Bond 7-10 Year Index, effective on the fifth business day following the date of the 50/50 Indicator. Following the effectiveness of the 50/50 Indicator, the exposure of the Index may be greater than or less than 50% with respect to the S&P U.S. High Yield Corporate Bond Index and S&P U.S. Treasury Bond 7-10 Year Index depending on their respective performance until either the High Yield Indicator or T-Bond Indicator (described below) is triggered. Once the 50/50 Indicator has been triggered, the exposure of the Index will next change to either be 100% to the S&P U.S. High Yield Corporate Bond Index if the High Yield Indicator is triggered or 100% to S&P U.S. Treasury Bond 7-10 Year Index if the T-Bond Indicator (described below) is triggered, effective on the fifth business day following the date of the indicator. T-Bond Indicator. When the Risk Ratio’s 100-day moving average closes lower than its value from five business days earlier (the “T-Bond Indicator”), the exposure of the Index will be 100% to S&P U.S. Treasury Bond 7-10 Year Index, effective on the fifth business day following the date of the T-Bond Indicator. For example, if today is Wednesday and the Risk Ratio 100-day moving average closes lower than it did on the fifth preceding business day (Wednesday of the preceding week), the T-Bond Indicator is triggered. Unlike the operation of the High Yield Indicator and 50/50 Indicator, the closing values on the days in between today and the fifth preceding business day do not affect whether the T-Bond Indicator has been triggered; rather, the T-Bond Indicator simply compares today’s closing value to the closing value five business days earlier. However, the Index will not move directly from 100% exposure to the S&P U.S. High Yield Corporate Bond Index to 100% exposure to S&P U.S. Treasury Bond 7-10 Year Index unless the 50/50 Indicator was simultaneously triggered following the most recent triggering of the High Yield Indicator. Once the T-Bond Indicator has been triggered, the exposure of the Index will next change to be 100% to the S&P U.S. High Yield Corporate Bond Index if the High Yield Indicator is triggered, effective on the fifth business day following the date of the indicator. Once the T-Bond Indicator has been triggered, the Index will not return to its 50/50 position unless the High Yield Indicator is first triggered, followed by the 50/50 Indicator being triggered. The Fund’s Investment Strategy Under 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 Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it will invest in all of the component securities of the Index in the same approximate proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).
Invest in Pacer Trendpilot US Bond ETF (PTBD)
Historical Stock Data for Pacer Trendpilot US Bond ETF (PTBD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-08 | $20.25 | $20.32 | $20.25 | $20.31 | $20.31 | 35,489 |
2024-04-05 | $20.25 | $20.28 | $20.25 | $20.26 | $20.26 | 19,482 |
2024-04-04 | $20.33 | $20.37 | $20.24 | $20.27 | $20.27 | 43,889 |
2024-04-03 | $20.23 | $20.31 | $20.23 | $20.28 | $20.28 | 33,517 |
2024-04-02 | $20.23 | $20.28 | $20.22 | $20.28 | $20.28 | 27,160 |
2024-04-01 | $20.37 | $20.37 | $20.30 | $20.32 | $20.32 | 59,675 |
2024-03-28 | $20.39 | $20.44 | $20.38 | $20.40 | $20.40 | 48,449 |
2024-03-27 | $20.36 | $20.43 | $20.33 | $20.33 | $20.33 | 26,222 |
2024-03-26 | $20.36 | $20.37 | $20.33 | $20.35 | $20.35 | 42,464 |
2024-03-25 | $20.37 | $20.41 | $20.36 | $20.38 | $20.38 | 17,596 |
2024-03-22 | $20.44 | $20.44 | $20.38 | $20.39 | $20.39 | 14,808 |
2024-03-21 | $20.47 | $20.47 | $20.38 | $20.43 | $20.43 | 30,240 |
2024-03-20 | $20.47 | $20.56 | $20.44 | $20.51 | $20.39 | 56,952 |
2024-03-19 | $20.37 | $20.48 | $20.37 | $20.46 | $20.34 | 28,509 |
2024-03-18 | $20.40 | $20.40 | $20.36 | $20.37 | $20.25 | 32,592 |
2024-03-15 | $20.36 | $20.37 | $20.33 | $20.35 | $20.23 | 27,160 |
2024-03-14 | $20.45 | $20.45 | $20.35 | $20.35 | $20.23 | 11,888 |
2024-03-13 | $20.44 | $20.50 | $20.44 | $20.50 | $20.38 | 45,379 |
2024-03-12 | $20.45 | $20.47 | $20.41 | $20.44 | $20.32 | 43,237 |
2024-03-11 | $20.44 | $20.48 | $20.42 | $20.45 | $20.33 | 12,496 |
2024-03-08 | $20.44 | $20.50 | $20.42 | $20.45 | $20.45 | 49,460 |
2024-03-07 | $20.44 | $20.46 | $20.40 | $20.44 | $20.44 | 43,104 |
2024-03-06 | $20.40 | $20.43 | $20.39 | $20.42 | $20.42 | 15,407 |
2024-03-05 | $20.36 | $20.40 | $20.33 | $20.35 | $20.35 | 20,468 |
2024-03-04 | $20.39 | $20.39 | $20.34 | $20.36 | $20.36 | 21,451 |
2024-03-01 | $20.27 | $20.39 | $20.27 | $20.39 | $20.39 | 58,739 |
2024-02-29 | $20.32 | $20.36 | $20.27 | $20.27 | $20.27 | 26,948 |
2024-02-28 | $20.27 | $20.28 | $20.23 | $20.26 | $20.26 | 31,998 |
2024-02-27 | $20.25 | $20.27 | $20.21 | $20.27 | $20.27 | 72,627 |
2024-02-26 | $20.28 | $20.32 | $20.24 | $20.27 | $20.27 | 25,054 |
2024-02-23 | $20.28 | $20.34 | $20.28 | $20.30 | $20.30 | 25,372 |
2024-02-22 | $20.25 | $20.30 | $20.25 | $20.27 | $20.27 | 24,114 |
2024-02-21 | $20.33 | $20.33 | $20.28 | $20.30 | $20.19 | 13,624 |
2024-02-20 | $20.28 | $20.37 | $20.28 | $20.34 | $20.23 | 14,774 |
2024-02-16 | $20.33 | $20.34 | $20.29 | $20.30 | $20.19 | 19,270 |
2024-02-15 | $20.37 | $20.40 | $20.33 | $20.36 | $20.25 | 23,183 |
2024-02-14 | $20.24 | $20.33 | $20.24 | $20.29 | $20.18 | 46,799 |
2024-02-13 | $20.26 | $20.28 | $20.19 | $20.21 | $20.21 | 19,397 |
2024-02-12 | $20.47 | $20.47 | $20.38 | $20.40 | $20.40 | 23,168 |
2024-02-09 | $20.39 | $20.44 | $20.36 | $20.44 | $20.44 | 21,260 |
2024-02-08 | $20.37 | $20.42 | $20.36 | $20.38 | $20.38 | 24,758 |
2024-02-07 | $20.36 | $20.42 | $20.33 | $20.40 | $20.40 | 30,895 |
2024-02-06 | $20.28 | $20.35 | $20.28 | $20.35 | $20.35 | 25,644 |
2024-02-05 | $20.31 | $20.31 | $20.25 | $20.28 | $20.28 | 22,186 |
2024-02-02 | $20.40 | $20.43 | $20.36 | $20.36 | $20.36 | 21,401 |
2024-02-01 | $20.43 | $20.50 | $20.32 | $20.46 | $20.46 | 37,961 |
2024-01-31 | $20.44 | $20.46 | $20.35 | $20.35 | $20.35 | 23,263 |
2024-01-30 | $20.40 | $20.41 | $20.37 | $20.40 | $20.40 | 22,208 |
2024-01-29 | $20.43 | $20.49 | $20.36 | $20.45 | $20.45 | 55,990 |
2024-01-26 | $20.33 | $20.42 | $20.33 | $20.37 | $20.37 | 36,146 |
2024-01-25 | $20.33 | $20.39 | $20.31 | $20.38 | $20.38 | 24,690 |
2024-01-24 | $20.45 | $20.45 | $20.35 | $20.38 | $20.29 | 28,909 |
2024-01-23 | $20.42 | $20.42 | $20.34 | $20.35 | $20.26 | 41,842 |
2024-01-22 | $20.38 | $20.44 | $20.37 | $20.38 | $20.29 | 21,613 |
2024-01-19 | $20.32 | $20.39 | $20.28 | $20.38 | $20.29 | 75,513 |
2024-01-18 | $20.33 | $20.35 | $20.28 | $20.33 | $20.23 | 18,773 |
2024-01-17 | $20.38 | $20.38 | $20.26 | $20.32 | $20.23 | 24,058 |
2024-01-16 | $20.45 | $20.49 | $20.34 | $20.39 | $20.30 | 35,751 |
2024-01-12 | $20.52 | $20.55 | $20.49 | $20.51 | $20.42 | 30,923 |
2024-01-11 | $20.48 | $20.50 | $20.39 | $20.47 | $20.38 | 16,650 |
2024-01-10 | $20.39 | $20.48 | $20.39 | $20.40 | $20.31 | 32,289 |
2024-01-09 | $20.32 | $20.42 | $20.32 | $20.38 | $20.29 | 16,142 |
2024-01-08 | $20.30 | $20.39 | $20.29 | $20.35 | $20.26 | 36,575 |
2024-01-05 | $20.24 | $20.34 | $20.22 | $20.27 | $20.18 | 16,113 |
2024-01-04 | $20.30 | $20.31 | $20.20 | $20.25 | $20.16 | 41,816 |
2024-01-03 | $20.29 | $20.38 | $20.24 | $20.37 | $20.28 | 145,211 |
2024-01-02 | $20.41 | $20.43 | $20.34 | $20.40 | $20.30 | 222,427 |
2023-12-29 | $20.49 | $20.57 | $20.45 | $20.47 | $20.38 | 38,687 |
2023-12-28 | $20.56 | $20.56 | $20.47 | $20.48 | $20.39 | 340,449 |
2023-12-27 | $20.56 | $20.61 | $20.50 | $20.61 | $20.52 | 26,875 |
2023-12-26 | $20.66 | $20.70 | $20.61 | $20.67 | $20.41 | 30,959 |
2023-12-22 | $20.70 | $20.72 | $20.62 | $20.63 | $20.37 | 121,666 |
2023-12-21 | $20.62 | $20.72 | $20.54 | $20.66 | $20.40 | 87,173 |
2023-12-20 | $20.53 | $20.64 | $20.53 | $20.56 | $20.30 | 119,526 |
2023-12-19 | $20.55 | $20.60 | $20.52 | $20.55 | $20.29 | 37,383 |
2023-12-18 | $20.50 | $20.50 | $20.46 | $20.48 | $20.22 | 23,054 |
2023-12-15 | $20.48 | $20.58 | $20.43 | $20.49 | $20.24 | 145,580 |
2023-12-14 | $20.53 | $20.60 | $20.50 | $20.51 | $20.25 | 33,587 |
2023-12-13 | $20.14 | $20.41 | $20.14 | $20.39 | $20.14 | 38,392 |
2023-12-12 | $20.05 | $20.15 | $20.02 | $20.15 | $19.90 | 50,647 |
2023-12-11 | $20.11 | $20.11 | $20.02 | $20.08 | $19.83 | 24,906 |
2023-12-08 | $20.10 | $20.11 | $20.05 | $20.10 | $19.85 | 36,171 |
2023-12-07 | $20.09 | $20.13 | $20.09 | $20.13 | $19.87 | 24,800 |
2023-12-06 | $20.14 | $20.15 | $20.08 | $20.08 | $19.83 | 31,170 |
2023-12-05 | $20.09 | $20.11 | $20.05 | $20.10 | $19.85 | 18,432 |
2023-12-04 | $20.01 | $20.10 | $20.01 | $20.08 | $19.83 | 16,337 |
2023-12-01 | $19.94 | $20.16 | $19.93 | $20.11 | $19.86 | 16,952 |
2023-11-30 | $20.00 | $20.00 | $19.90 | $19.93 | $19.68 | 21,333 |
2023-11-29 | $19.99 | $20.04 | $19.97 | $20.00 | $19.75 | 40,201 |
2023-11-28 | $19.82 | $19.92 | $19.80 | $19.89 | $19.64 | 47,006 |
2023-11-27 | $19.81 | $19.85 | $19.78 | $19.82 | $19.57 | 34,952 |
2023-11-24 | $19.77 | $19.80 | $19.77 | $19.80 | $19.55 | 10,141 |
2023-11-22 | $19.77 | $19.83 | $19.76 | $19.80 | $19.55 | 26,053 |
2023-11-21 | $19.83 | $19.86 | $19.83 | $19.85 | $19.49 | 46,961 |
2023-11-20 | $19.85 | $19.89 | $19.81 | $19.85 | $19.49 | 21,802 |
2023-11-17 | $19.75 | $19.85 | $19.75 | $19.85 | $19.49 | 72,037 |
2023-11-16 | $19.75 | $19.80 | $19.74 | $19.77 | $19.41 | 30,778 |
2023-11-15 | $19.85 | $19.85 | $19.72 | $19.74 | $19.37 | 54,760 |
2023-11-14 | $19.79 | $19.86 | $19.79 | $19.84 | $19.47 | 32,289 |
2023-11-13 | $19.61 | $19.66 | $19.59 | $19.60 | $19.24 | 25,278 |
2023-11-10 | $19.57 | $19.65 | $19.57 | $19.65 | $19.29 | 27,252 |
2023-11-09 | $19.63 | $19.67 | $19.56 | $19.56 | $19.20 | 15,515 |
2023-11-08 | $19.63 | $19.70 | $19.63 | $19.65 | $19.29 | 42,029 |
2023-11-07 | $19.60 | $19.70 | $19.60 | $19.66 | $19.30 | 28,260 |
2023-11-06 | $19.69 | $19.75 | $19.64 | $19.65 | $19.29 | 60,600 |
2023-11-03 | $19.67 | $19.79 | $19.64 | $19.75 | $19.39 | 33,100 |
2023-11-02 | $19.41 | $19.58 | $19.41 | $19.54 | $19.18 | 61,866 |
2023-11-01 | $19.18 | $19.33 | $19.18 | $19.32 | $18.97 | 22,052 |
2023-10-31 | $19.08 | $19.23 | $19.08 | $19.15 | $18.80 | 23,906 |
2023-10-30 | $19.10 | $19.16 | $19.07 | $19.10 | $18.75 | 33,480 |
2023-10-27 | $19.15 | $19.18 | $19.07 | $19.10 | $18.75 | 38,887 |
2023-10-26 | $19.09 | $19.10 | $19.06 | $19.09 | $18.74 | 34,319 |
2023-10-25 | $19.28 | $19.28 | $19.19 | $19.19 | $18.70 | 42,558 |
2023-10-24 | $19.25 | $19.34 | $19.25 | $19.31 | $18.82 | 18,697 |
2023-10-23 | $19.05 | $19.30 | $19.05 | $19.20 | $18.70 | 28,594 |
2023-10-20 | $19.12 | $19.18 | $19.12 | $19.16 | $19.16 | 32,145 |
2023-10-19 | $19.20 | $19.26 | $19.12 | $19.12 | $19.12 | 40,638 |
2023-10-18 | $19.19 | $19.29 | $19.16 | $19.17 | $19.17 | 45,273 |
2023-10-17 | $19.27 | $19.34 | $19.24 | $19.26 | $19.26 | 38,710 |
2023-10-16 | $19.35 | $19.39 | $19.32 | $19.34 | $19.34 | 29,773 |
2023-10-13 | $19.40 | $19.47 | $19.33 | $19.34 | $19.34 | 22,993 |
2023-10-12 | $19.43 | $19.46 | $19.33 | $19.36 | $19.36 | 23,938 |
2023-10-11 | $19.56 | $19.56 | $19.40 | $19.47 | $19.47 | 31,421 |
2023-10-10 | $19.43 | $19.51 | $19.41 | $19.48 | $19.48 | 38,811 |
2023-10-09 | $19.35 | $19.47 | $19.35 | $19.46 | $19.46 | 111,688 |
2023-10-06 | $19.20 | $19.37 | $19.19 | $19.34 | $19.34 | 42,284 |
2023-10-05 | $19.26 | $19.34 | $19.26 | $19.31 | $19.31 | 23,512 |
2023-10-04 | $19.25 | $19.29 | $19.20 | $19.27 | $19.27 | 47,237 |
2023-10-03 | $19.34 | $19.34 | $19.18 | $19.20 | $19.20 | 22,149 |
2023-10-02 | $19.45 | $19.47 | $19.37 | $19.40 | $19.40 | 45,152 |
2023-09-29 | $19.60 | $19.61 | $19.49 | $19.49 | $19.49 | 52,913 |
2023-09-28 | $19.41 | $19.55 | $19.38 | $19.55 | $19.55 | 30,681 |
2023-09-27 | $19.53 | $19.55 | $19.42 | $19.46 | $19.46 | 34,371 |
2023-09-26 | $19.52 | $19.54 | $19.45 | $19.47 | $19.47 | 34,794 |
2023-09-25 | $19.55 | $19.62 | $19.54 | $19.58 | $19.58 | 51,484 |
2023-09-22 | $19.61 | $19.66 | $19.58 | $19.59 | $19.59 | 27,551 |
2023-09-21 | $19.59 | $19.63 | $19.55 | $19.57 | $19.57 | 27,617 |
2023-09-20 | $19.85 | $19.88 | $19.81 | $19.81 | $19.69 | 43,510 |
2023-09-19 | $19.82 | $19.88 | $19.81 | $19.82 | $19.70 | 25,314 |
2023-09-18 | $19.84 | $19.90 | $19.84 | $19.87 | $19.75 | 21,687 |
2023-09-15 | $19.92 | $19.93 | $19.86 | $19.90 | $19.78 | 38,152 |
2023-09-14 | $19.93 | $19.95 | $19.91 | $19.93 | $19.81 | 32,140 |
2023-09-13 | $19.88 | $19.90 | $19.88 | $19.90 | $19.78 | 23,059 |
2023-09-12 | $19.87 | $19.89 | $19.81 | $19.88 | $19.76 | 105,047 |
2023-09-11 | $19.84 | $19.90 | $19.84 | $19.88 | $19.76 | 44,610 |
2023-09-08 | $19.85 | $19.91 | $19.84 | $19.84 | $19.73 | 29,779 |
2023-09-07 | $19.80 | $19.90 | $19.76 | $19.90 | $19.78 | 46,297 |
2023-09-06 | $19.86 | $19.86 | $19.75 | $19.81 | $19.69 | 40,183 |
2023-09-05 | $19.96 | $19.96 | $19.82 | $19.84 | $19.72 | 40,217 |
2023-09-01 | $19.95 | $20.01 | $19.92 | $19.97 | $19.85 | 41,140 |
2023-08-31 | $19.94 | $19.97 | $19.90 | $19.92 | $19.80 | 15,955 |
2023-08-30 | $19.95 | $19.99 | $19.93 | $19.94 | $19.82 | 56,644 |
2023-08-29 | $19.79 | $19.94 | $19.79 | $19.94 | $19.82 | 20,369 |
2023-08-28 | $19.82 | $19.84 | $19.79 | $19.84 | $19.72 | 21,732 |
2023-08-25 | $19.69 | $19.77 | $19.69 | $19.75 | $19.63 | 26,995 |
2023-08-24 | $19.77 | $19.77 | $19.66 | $19.66 | $19.54 | 21,806 |
2023-08-23 | $19.81 | $19.93 | $19.81 | $19.89 | $19.89 | 31,544 |
2023-08-22 | $19.80 | $19.80 | $19.71 | $19.76 | $19.76 | 23,382 |
2023-08-21 | $19.73 | $19.75 | $19.67 | $19.73 | $19.73 | 32,142 |
2023-08-18 | $19.69 | $19.79 | $19.69 | $19.75 | $19.75 | 29,255 |
2023-08-17 | $19.82 | $19.85 | $19.70 | $19.72 | $19.72 | 14,001 |
2023-08-16 | $19.90 | $19.91 | $19.82 | $19.85 | $19.85 | 33,399 |
2023-08-15 | $19.88 | $19.94 | $19.88 | $19.89 | $19.89 | 30,264 |
2023-08-14 | $19.90 | $19.97 | $19.90 | $19.94 | $19.94 | 16,479 |
2023-08-11 | $19.88 | $19.95 | $19.88 | $19.92 | $19.92 | 39,810 |
2023-08-10 | $20.03 | $20.09 | $19.94 | $19.98 | $19.98 | 48,904 |
2023-08-09 | $19.99 | $20.00 | $19.94 | $20.00 | $20.00 | 25,351 |
2023-08-08 | $19.94 | $19.99 | $19.91 | $19.97 | $19.97 | 40,941 |
2023-08-07 | $19.96 | $19.97 | $19.88 | $19.93 | $19.93 | 16,835 |
2023-08-04 | $19.90 | $19.98 | $19.90 | $19.92 | $19.92 | 56,205 |
2023-08-03 | $19.76 | $19.80 | $19.75 | $19.78 | $19.78 | 56,338 |
2023-08-02 | $19.89 | $19.89 | $19.80 | $19.89 | $19.89 | 89,620 |
2023-08-01 | $20.04 | $20.04 | $19.90 | $19.95 | $19.95 | 120,520 |
2023-07-31 | $20.00 | $20.07 | $20.00 | $20.05 | $20.05 | 34,499 |
2023-07-28 | $19.97 | $20.00 | $19.95 | $19.97 | $19.97 | 42,981 |
2023-07-27 | $20.05 | $20.09 | $19.83 | $19.89 | $19.89 | 76,108 |
2023-07-26 | $20.08 | $20.19 | $20.08 | $20.19 | $20.03 | 36,549 |
2023-07-25 | $20.11 | $20.12 | $20.08 | $20.11 | $19.95 | 153,984 |
2023-07-24 | $20.17 | $20.20 | $20.13 | $20.13 | $19.97 | 20,338 |
2023-07-21 | $20.11 | $20.19 | $20.11 | $20.16 | $20.00 | 42,822 |
2023-07-20 | $20.10 | $20.14 | $20.06 | $20.10 | $19.94 | 36,372 |
2023-07-19 | $20.18 | $20.22 | $20.17 | $20.19 | $20.03 | 33,096 |
2023-07-18 | $20.17 | $20.19 | $20.15 | $20.18 | $20.02 | 14,851 |
2023-07-17 | $20.06 | $20.14 | $20.06 | $20.13 | $19.97 | 22,455 |
2023-07-14 | $20.23 | $20.23 | $20.06 | $20.08 | $19.92 | 29,323 |
2023-07-13 | $20.20 | $20.24 | $20.17 | $20.24 | $20.08 | 29,398 |
2023-07-12 | $20.07 | $20.13 | $20.06 | $20.12 | $19.96 | 108,034 |
2023-07-11 | $19.86 | $19.97 | $19.86 | $19.94 | $19.78 | 19,744 |
2023-07-10 | $19.77 | $19.87 | $19.74 | $19.85 | $19.69 | 65,696 |
2023-07-07 | $19.69 | $19.87 | $19.69 | $19.76 | $19.60 | 40,264 |
2023-07-06 | $19.71 | $19.75 | $19.67 | $19.73 | $19.57 | 59,641 |
2023-07-05 | $19.92 | $19.95 | $19.84 | $19.87 | $19.71 | 143,667 |
2023-07-03 | $19.98 | $19.98 | $19.91 | $19.95 | $19.79 | 56,310 |
2023-06-30 | $19.93 | $20.00 | $19.92 | $19.99 | $19.83 | 95,299 |
2023-06-29 | $19.83 | $19.87 | $19.81 | $19.85 | $19.69 | 45,840 |
2023-06-28 | $19.79 | $19.92 | $19.79 | $19.92 | $19.76 | 48,363 |
2023-06-27 | $19.75 | $19.84 | $19.74 | $19.79 | $19.63 | 25,004 |
2023-06-26 | $19.73 | $19.78 | $19.72 | $19.73 | $19.57 | 39,183 |
2023-06-23 | $19.71 | $19.73 | $19.68 | $19.70 | $19.54 | 16,677 |
2023-06-22 | $19.77 | $19.80 | $19.71 | $19.77 | $19.61 | 111,575 |
2023-06-21 | $19.90 | $19.95 | $19.88 | $19.93 | $19.93 | 27,401 |
2023-06-20 | $19.97 | $20.01 | $19.90 | $19.99 | $19.99 | 56,294 |
2023-06-16 | $20.06 | $20.06 | $19.92 | $20.01 | $20.01 | 276,443 |
2023-06-15 | $20.00 | $20.05 | $20.00 | $20.04 | $20.04 | 28,473 |
2023-06-14 | $19.96 | $20.04 | $19.82 | $19.97 | $19.97 | 35,810 |
2023-06-13 | $19.96 | $20.05 | $19.93 | $19.96 | $19.96 | 95,668 |
2023-06-12 | $20.01 | $20.01 | $19.89 | $19.98 | $19.98 | 10,531 |
2023-06-09 | $19.93 | $20.00 | $19.93 | $19.99 | $19.99 | 54,984 |
2023-06-08 | $19.82 | $19.97 | $19.82 | $19.93 | $19.93 | 87,083 |
2023-06-07 | $19.94 | $19.97 | $19.81 | $19.82 | $19.82 | 34,789 |
2023-06-06 | $19.91 | $19.96 | $19.88 | $19.93 | $19.93 | 47,489 |
2023-06-05 | $19.90 | $19.94 | $19.90 | $19.93 | $19.93 | 23,045 |
2023-06-02 | $19.98 | $19.99 | $19.92 | $19.96 | $19.96 | 73,064 |
2023-06-01 | $19.88 | $19.97 | $19.88 | $19.92 | $19.92 | 252,429 |
2023-05-31 | $19.79 | $19.90 | $19.77 | $19.87 | $19.87 | 51,319 |
2023-05-30 | $19.68 | $19.80 | $19.68 | $19.79 | $19.79 | 80,805 |
2023-05-26 | $19.57 | $19.65 | $19.52 | $19.61 | $19.61 | 43,193 |
2023-05-25 | $19.72 | $19.72 | $19.58 | $19.61 | $19.61 | 48,817 |
2023-05-24 | $19.87 | $19.87 | $19.73 | $19.80 | $19.76 | 356,090 |
2023-05-23 | $19.74 | $19.82 | $19.74 | $19.80 | $19.77 | 35,894 |
2023-05-22 | $19.83 | $19.83 | $19.77 | $19.80 | $19.76 | 29,442 |
2023-05-19 | $19.81 | $19.82 | $19.79 | $19.81 | $19.77 | 18,969 |
2023-05-18 | $19.94 | $19.94 | $19.88 | $19.89 | $19.85 | 22,794 |
2023-05-17 | $20.08 | $20.09 | $20.00 | $20.02 | $19.98 | 18,005 |
2023-05-16 | $20.06 | $20.11 | $20.02 | $20.06 | $20.02 | 34,216 |
2023-05-15 | $20.16 | $20.17 | $20.11 | $20.15 | $20.15 | 22,809 |
2023-05-12 | $20.32 | $20.33 | $20.19 | $20.22 | $20.22 | 21,781 |
2023-05-11 | $20.32 | $20.40 | $20.30 | $20.31 | $20.31 | 23,656 |
2023-05-10 | $20.16 | $20.25 | $20.16 | $20.24 | $20.24 | 47,738 |
2023-05-09 | $20.10 | $20.14 | $20.09 | $20.10 | $20.10 | 21,356 |
2023-05-08 | $20.12 | $20.17 | $20.10 | $20.13 | $20.13 | 35,278 |
2023-05-05 | $20.21 | $20.26 | $20.20 | $20.25 | $20.25 | 15,800 |
2023-05-04 | $20.28 | $20.48 | $20.28 | $20.35 | $20.35 | 22,585 |
2023-05-03 | $20.29 | $20.35 | $20.23 | $20.35 | $20.35 | 58,965 |
2023-05-02 | $20.02 | $20.23 | $20.02 | $20.22 | $20.22 | 214,341 |
2023-05-01 | $20.12 | $20.14 | $19.93 | $19.95 | $19.95 | 78,388 |
2023-04-28 | $20.14 | $20.20 | $20.13 | $20.20 | $20.20 | 73,985 |
2023-04-27 | $20.10 | $20.12 | $20.04 | $20.04 | $20.04 | 93,545 |
2023-04-26 | $20.32 | $20.33 | $20.22 | $20.25 | $20.18 | 27,420 |
2023-04-25 | $20.16 | $20.33 | $20.15 | $20.33 | $20.26 | 76,579 |
2023-04-24 | $20.08 | $20.13 | $20.07 | $20.12 | $20.05 | 29,381 |
2023-04-21 | $20.12 | $20.14 | $20.02 | $20.03 | $19.96 | 29,093 |
2023-04-20 | $20.07 | $20.09 | $20.05 | $20.06 | $19.99 | 37,787 |
2023-04-19 | $19.95 | $19.98 | $19.91 | $19.97 | $19.91 | 63,672 |
2023-04-18 | $19.97 | $20.05 | $19.97 | $20.00 | $19.93 | 56,719 |
2023-04-17 | $20.03 | $20.03 | $19.97 | $19.97 | $19.91 | 39,210 |
2023-04-14 | $20.16 | $20.16 | $20.07 | $20.11 | $20.04 | 77,160 |
2023-04-13 | $20.30 | $20.32 | $20.20 | $20.21 | $20.14 | 28,275 |
2023-04-12 | $20.30 | $20.31 | $20.18 | $20.25 | $20.18 | 55,452 |
2023-04-11 | $20.22 | $20.23 | $20.15 | $20.21 | $20.14 | 276,535 |
2023-04-10 | $20.26 | $20.26 | $20.18 | $20.18 | $20.11 | 34,721 |
2023-04-06 | $20.40 | $20.49 | $20.40 | $20.40 | $20.40 | 33,945 |
2023-04-05 | $20.37 | $20.47 | $20.37 | $20.42 | $20.42 | 54,930 |
2023-04-04 | $20.12 | $20.35 | $20.11 | $20.32 | $20.32 | 59,153 |
2023-04-03 | $20.07 | $20.23 | $20.07 | $20.19 | $20.19 | 68,874 |
2023-03-31 | $20.04 | $20.13 | $20.00 | $20.12 | $20.12 | 49,478 |
2023-03-30 | $19.99 | $20.02 | $19.95 | $20.02 | $20.02 | 40,494 |
2023-03-29 | $19.93 | $20.00 | $19.93 | $19.99 | $19.99 | 207,243 |
2023-03-28 | $19.99 | $20.05 | $19.97 | $20.00 | $20.00 | 37,462 |
2023-03-27 | $20.08 | $20.12 | $20.01 | $20.03 | $20.03 | 44,923 |
2023-03-24 | $20.37 | $20.37 | $20.25 | $20.28 | $20.28 | 53,980 |
2023-03-23 | $20.24 | $20.27 | $20.16 | $20.26 | $20.26 | 49,206 |
2023-03-22 | $20.21 | $20.43 | $20.18 | $20.33 | $20.21 | 105,976 |
2023-03-21 | $20.19 | $20.25 | $20.15 | $20.24 | $20.12 | 52,720 |
2023-03-20 | $20.12 | $20.19 | $20.06 | $20.09 | $19.97 | 45,488 |
2023-03-17 | $20.16 | $20.23 | $20.13 | $20.13 | $20.01 | 21,909 |
2023-03-16 | $20.13 | $20.30 | $20.09 | $20.28 | $20.16 | 41,911 |
2023-03-15 | $20.00 | $20.13 | $20.00 | $20.11 | $19.99 | 39,014 |
2023-03-14 | $20.22 | $20.28 | $20.11 | $20.19 | $20.07 | 55,431 |
2023-03-13 | $20.05 | $20.28 | $20.03 | $20.06 | $19.94 | 74,186 |
2023-03-10 | $20.19 | $20.28 | $20.10 | $20.17 | $20.05 | 59,190 |
2023-03-09 | $20.29 | $20.37 | $20.13 | $20.16 | $20.04 | 40,327 |
2023-03-08 | $20.39 | $20.40 | $20.24 | $20.27 | $20.14 | 131,025 |
2023-03-07 | $20.53 | $20.53 | $20.37 | $20.38 | $20.26 | 47,789 |
2023-03-06 | $20.57 | $20.57 | $20.49 | $20.54 | $20.42 | 44,949 |
2023-03-03 | $20.37 | $20.54 | $20.37 | $20.51 | $20.39 | 47,280 |
2023-03-02 | $20.18 | $20.32 | $20.18 | $20.29 | $20.17 | 557,493 |
2023-03-01 | $20.34 | $20.34 | $20.24 | $20.29 | $20.17 | 55,784 |
2023-02-28 | $20.35 | $20.35 | $20.30 | $20.33 | $20.20 | 75,843 |
2023-02-27 | $20.33 | $20.38 | $20.29 | $20.36 | $20.24 | 133,772 |
2023-02-24 | $20.17 | $20.27 | $20.17 | $20.23 | $20.23 | 321,776 |
2023-02-23 | $20.26 | $20.39 | $20.23 | $20.37 | $20.37 | 73,887 |
2023-02-22 | $20.22 | $20.33 | $20.20 | $20.26 | $20.15 | 153,788 |
2023-02-21 | $20.28 | $20.28 | $20.07 | $20.13 | $20.02 | 71,925 |
2023-02-17 | $20.27 | $20.48 | $20.27 | $20.44 | $20.33 | 40,896 |
2023-02-16 | $20.43 | $20.46 | $20.38 | $20.38 | $20.27 | 94,130 |
2023-02-15 | $20.47 | $20.56 | $20.47 | $20.53 | $20.42 | 70,836 |
2023-02-14 | $20.51 | $20.61 | $20.46 | $20.56 | $20.45 | 41,156 |
2023-02-13 | $20.49 | $20.62 | $20.49 | $20.56 | $20.45 | 130,521 |
2023-02-10 | $20.58 | $20.63 | $20.46 | $20.46 | $20.35 | 53,601 |
2023-02-09 | $20.87 | $20.88 | $20.66 | $20.68 | $20.68 | 51,753 |
2023-02-08 | $20.85 | $20.87 | $20.78 | $20.81 | $20.81 | 41,338 |
2023-02-07 | $20.79 | $20.93 | $20.79 | $20.89 | $20.89 | 62,864 |
2023-02-06 | $20.85 | $20.87 | $20.75 | $20.82 | $20.82 | 124,335 |
2023-02-03 | $20.99 | $21.08 | $20.94 | $20.95 | $20.95 | 89,124 |
2023-02-02 | $21.19 | $21.22 | $21.13 | $21.17 | $21.17 | 308,466 |
2023-02-01 | $20.82 | $21.09 | $20.81 | $21.04 | $21.04 | 63,233 |
2023-01-31 | $20.74 | $20.84 | $20.74 | $20.84 | $20.84 | 80,377 |
2023-01-30 | $20.73 | $20.76 | $20.61 | $20.67 | $20.67 | 78,422 |
2023-01-27 | $20.80 | $20.83 | $20.76 | $20.76 | $20.76 | 62,429 |
2023-01-26 | $20.84 | $20.88 | $20.77 | $20.85 | $20.85 | 37,509 |
2023-01-25 | $20.81 | $20.90 | $20.80 | $20.88 | $20.78 | 130,501 |
2023-01-24 | $20.83 | $20.91 | $20.80 | $20.89 | $20.80 | 34,568 |
2023-01-23 | $20.85 | $20.93 | $20.80 | $20.89 | $20.80 | 86,843 |
2023-01-20 | $20.84 | $20.88 | $20.78 | $20.88 | $20.78 | 53,374 |
2023-01-19 | $20.88 | $20.91 | $20.83 | $20.85 | $20.76 | 56,081 |
2023-01-18 | $21.05 | $21.14 | $20.96 | $20.99 | $20.90 | 74,236 |
2023-01-17 | $20.95 | $20.97 | $20.91 | $20.93 | $20.84 | 31,779 |
2023-01-13 | $20.88 | $21.02 | $20.88 | $21.02 | $20.93 | 78,671 |
2023-01-12 | $20.90 | $20.96 | $20.81 | $20.94 | $20.85 | 97,313 |
2023-01-11 | $20.78 | $20.88 | $20.74 | $20.88 | $20.79 | 57,076 |
2023-01-10 | $20.69 | $20.75 | $20.64 | $20.68 | $20.59 | 62,917 |
2023-01-09 | $20.69 | $20.76 | $20.68 | $20.73 | $20.64 | 74,599 |
2023-01-06 | $20.45 | $20.69 | $20.44 | $20.65 | $20.56 | 141,028 |
2023-01-05 | $20.33 | $20.36 | $20.27 | $20.34 | $20.25 | 94,653 |
2023-01-04 | $20.28 | $20.38 | $20.21 | $20.38 | $20.29 | 65,026 |
2023-01-03 | $20.20 | $20.27 | $20.13 | $20.17 | $20.08 | 125,711 |
2022-12-30 | $20.09 | $20.14 | $20.06 | $20.11 | $20.02 | 148,383 |
2022-12-29 | $19.87 | $20.12 | $19.87 | $20.11 | $20.02 | 97,940 |
2022-12-28 | $20.13 | $20.19 | $19.83 | $19.83 | $19.74 | 54,777 |
2022-12-27 | $20.32 | $20.32 | $20.12 | $20.12 | $20.03 | 66,841 |
2022-12-23 | $20.25 | $20.35 | $20.25 | $20.34 | $20.25 | 122,095 |
2022-12-22 | $20.35 | $20.37 | $20.25 | $20.31 | $20.22 | 122,578 |
2022-12-21 | $20.49 | $20.61 | $20.49 | $20.57 | $20.32 | 147,949 |
2022-12-20 | $20.42 | $20.46 | $20.34 | $20.45 | $20.20 | 79,190 |
2022-12-19 | $20.53 | $20.55 | $20.45 | $20.49 | $20.24 | 129,451 |
2022-12-16 | $20.58 | $20.64 | $20.54 | $20.59 | $20.59 | 109,180 |
2022-12-15 | $20.68 | $20.77 | $20.59 | $20.70 | $20.70 | 173,964 |
2022-12-14 | $20.86 | $20.89 | $20.64 | $20.75 | $20.75 | 160,870 |
2022-12-13 | $20.98 | $21.00 | $20.70 | $20.89 | $20.89 | 177,526 |
2022-12-12 | $20.81 | $20.81 | $20.60 | $20.67 | $20.67 | 290,074 |
2022-12-09 | $20.54 | $20.65 | $20.52 | $20.59 | $20.59 | 106,591 |
2022-12-08 | $20.59 | $20.64 | $20.54 | $20.62 | $20.62 | 245,886 |
2022-12-07 | $20.47 | $20.60 | $20.47 | $20.59 | $20.59 | 84,776 |
2022-12-06 | $20.54 | $20.58 | $20.40 | $20.51 | $20.51 | 91,090 |
2022-12-05 | $20.63 | $20.65 | $20.47 | $20.55 | $20.55 | 55,273 |
2022-12-02 | $20.52 | $20.73 | $20.52 | $20.69 | $20.69 | 80,372 |
2022-12-01 | $20.66 | $20.70 | $20.59 | $20.70 | $20.70 | 246,839 |
2022-11-30 | $20.32 | $20.63 | $20.31 | $20.63 | $20.63 | 143,643 |
2022-11-29 | $20.25 | $20.33 | $20.24 | $20.31 | $20.31 | 146,678 |
2022-11-28 | $20.42 | $20.45 | $20.24 | $20.24 | $20.24 | 56,764 |
2022-11-25 | $20.52 | $20.53 | $20.46 | $20.47 | $20.47 | 32,101 |
2022-11-23 | $20.51 | $20.66 | $20.51 | $20.65 | $20.65 | 79,384 |
2022-11-22 | $20.42 | $20.55 | $20.41 | $20.55 | $20.55 | 85,710 |
2022-11-21 | $20.38 | $20.42 | $20.34 | $20.36 | $20.36 | 132,787 |
2022-11-18 | $20.42 | $20.43 | $20.33 | $20.39 | $20.39 | 102,787 |
2022-11-17 | $20.26 | $20.36 | $20.26 | $20.34 | $20.34 | 75,844 |
2022-11-16 | $20.45 | $20.51 | $20.38 | $20.44 | $20.44 | 136,683 |
2022-11-15 | $20.47 | $20.48 | $20.35 | $20.47 | $20.47 | 98,266 |
2022-11-14 | $20.35 | $20.35 | $20.25 | $20.26 | $20.26 | 59,642 |
2022-11-11 | $20.33 | $20.45 | $20.25 | $20.39 | $20.39 | 99,964 |
2022-11-10 | $20.14 | $20.36 | $20.14 | $20.35 | $20.35 | 139,618 |
2022-11-09 | $19.90 | $19.91 | $19.73 | $19.73 | $19.73 | 111,047 |
2022-11-08 | $19.99 | $20.02 | $19.90 | $19.97 | $19.97 | 98,944 |
2022-11-07 | $20.00 | $20.03 | $19.90 | $19.95 | $19.95 | 149,609 |
2022-11-04 | $19.99 | $20.05 | $19.86 | $19.95 | $19.95 | 73,822 |
2022-11-03 | $19.78 | $19.92 | $19.73 | $19.82 | $19.82 | 162,889 |
2022-11-02 | $20.14 | $20.34 | $19.96 | $19.97 | $19.97 | 119,423 |
2022-11-01 | $20.21 | $20.23 | $20.05 | $20.18 | $20.18 | 109,420 |
2022-10-31 | $20.22 | $20.22 | $20.05 | $20.09 | $20.09 | 159,382 |
2022-10-28 | $20.16 | $20.36 | $20.16 | $20.33 | $20.33 | 67,842 |
2022-10-27 | $20.09 | $20.22 | $20.04 | $20.16 | $20.16 | 97,734 |
2022-10-26 | $20.09 | $20.25 | $20.09 | $20.13 | $19.99 | 84,147 |
2022-10-25 | $20.00 | $20.14 | $20.00 | $20.13 | $19.99 | 119,292 |
2022-10-24 | $19.93 | $19.99 | $19.86 | $19.92 | $19.77 | 67,812 |
2022-10-21 | $19.71 | $19.93 | $19.70 | $19.90 | $19.75 | 100,267 |
2022-10-20 | $19.89 | $20.00 | $19.72 | $19.75 | $19.61 | 66,621 |
2022-10-19 | $19.90 | $19.97 | $19.83 | $19.85 | $19.85 | 71,910 |
2022-10-18 | $20.10 | $20.10 | $19.94 | $20.01 | $20.01 | 202,486 |
2022-10-17 | $19.83 | $19.94 | $19.81 | $19.87 | $19.87 | 98,560 |
2022-10-14 | $19.85 | $19.88 | $19.63 | $19.66 | $19.66 | 52,047 |
2022-10-13 | $19.43 | $19.77 | $19.42 | $19.74 | $19.74 | 86,638 |
2022-10-12 | $19.70 | $19.77 | $19.66 | $19.70 | $19.70 | 112,830 |
2022-10-11 | $19.72 | $19.82 | $19.65 | $19.72 | $19.72 | 72,471 |
2022-10-10 | $19.88 | $19.88 | $19.56 | $19.63 | $19.63 | 60,999 |
2022-10-07 | $20.00 | $20.03 | $19.87 | $19.87 | $19.87 | 121,737 |
2022-10-06 | $20.15 | $20.23 | $20.04 | $20.10 | $20.10 | 181,565 |
2022-10-05 | $20.11 | $20.19 | $20.02 | $20.15 | $20.15 | 126,984 |
2022-10-04 | $20.06 | $20.24 | $20.06 | $20.23 | $20.23 | 173,986 |
2022-10-03 | $19.77 | $19.90 | $19.75 | $19.86 | $19.86 | 221,224 |
2022-09-30 | $19.70 | $19.83 | $19.62 | $19.63 | $19.63 | 222,985 |
2022-09-29 | $19.73 | $19.75 | $19.59 | $19.72 | $19.72 | 147,455 |
2022-09-28 | $19.66 | $19.86 | $19.64 | $19.85 | $19.85 | 286,095 |
2022-09-27 | $19.74 | $19.76 | $19.53 | $19.57 | $19.57 | 145,498 |
2022-09-26 | $19.79 | $19.87 | $19.63 | $19.64 | $19.64 | 352,739 |
2022-09-23 | $19.98 | $20.01 | $19.81 | $19.84 | $19.84 | 644,279 |
2022-09-22 | $20.19 | $20.21 | $20.06 | $20.12 | $20.12 | 323,286 |
2022-09-21 | $20.46 | $20.54 | $20.30 | $20.36 | $20.24 | 178,795 |
2022-09-20 | $20.50 | $20.50 | $20.41 | $20.42 | $20.30 | 66,307 |
2022-09-19 | $20.46 | $20.62 | $20.46 | $20.59 | $20.47 | 308,722 |
2022-09-16 | $20.36 | $20.56 | $20.33 | $20.54 | $20.42 | 73,416 |
2022-09-15 | $20.58 | $20.61 | $20.47 | $20.47 | $20.35 | 112,947 |
2022-09-14 | $20.60 | $20.74 | $20.60 | $20.61 | $20.49 | 260,772 |
2022-09-13 | $20.76 | $20.79 | $20.60 | $20.61 | $20.49 | 128,177 |
2022-09-12 | $21.07 | $21.10 | $20.99 | $21.02 | $21.02 | 69,535 |
2022-09-09 | $21.02 | $21.09 | $20.94 | $20.98 | $20.98 | 107,822 |
2022-09-08 | $20.75 | $20.91 | $20.75 | $20.87 | $20.87 | 85,914 |
2022-09-07 | $20.57 | $20.84 | $20.55 | $20.81 | $20.81 | 598,017 |
2022-09-06 | $20.61 | $20.63 | $20.50 | $20.56 | $20.56 | 157,894 |
2022-09-02 | $20.72 | $20.81 | $20.60 | $20.60 | $20.60 | 343,204 |
2022-09-01 | $20.59 | $20.80 | $20.37 | $20.64 | $20.64 | 1,292,602 |
2022-08-31 | $20.78 | $20.81 | $20.58 | $20.64 | $20.64 | 2,065,934 |
2022-08-30 | $20.99 | $20.99 | $20.78 | $20.79 | $20.79 | 113,125 |
2022-08-29 | $20.95 | $21.02 | $20.91 | $20.94 | $20.94 | 165,725 |
2022-08-26 | $21.16 | $21.21 | $21.05 | $21.08 | $21.08 | 120,772 |
2022-08-25 | $21.08 | $21.25 | $21.08 | $21.25 | $21.25 | 109,829 |
2022-08-24 | $21.04 | $21.14 | $21.04 | $21.12 | $21.07 | 126,454 |
2022-08-23 | $21.13 | $21.22 | $21.09 | $21.14 | $21.09 | 299,356 |
2022-08-22 | $21.18 | $21.25 | $21.13 | $21.17 | $21.12 | 388,758 |
2022-08-19 | $21.32 | $21.36 | $21.23 | $21.29 | $21.24 | 211,312 |
2022-08-18 | $21.46 | $21.54 | $21.39 | $21.51 | $21.46 | 49,447 |
2022-08-17 | $21.44 | $21.49 | $21.40 | $21.40 | $21.35 | 127,908 |
2022-08-16 | $21.54 | $21.62 | $21.49 | $21.62 | $21.57 | 144,993 |
2022-08-15 | $21.64 | $21.69 | $21.59 | $21.63 | $21.58 | 61,450 |
2022-08-12 | $21.58 | $21.58 | $21.47 | $21.53 | $21.48 | 81,580 |
2022-08-11 | $21.59 | $21.67 | $21.41 | $21.43 | $21.38 | 162,829 |
2022-08-10 | $21.65 | $21.77 | $21.60 | $21.60 | $21.55 | 181,821 |
2022-08-09 | $21.56 | $21.62 | $21.55 | $21.55 | $21.50 | 89,044 |
2022-08-08 | $21.52 | $21.66 | $21.52 | $21.63 | $21.58 | 237,866 |
2022-08-05 | $21.52 | $21.60 | $21.41 | $21.51 | $21.46 | 185,827 |
2022-08-04 | $21.82 | $21.84 | $21.67 | $21.84 | $21.78 | 162,105 |
2022-08-03 | $21.54 | $21.75 | $21.48 | $21.75 | $21.69 | 263,865 |
2022-08-02 | $21.89 | $21.97 | $21.58 | $21.58 | $21.53 | 77,847 |
2022-08-01 | $21.78 | $21.97 | $21.55 | $21.92 | $21.86 | 207,351 |
2022-07-29 | $21.78 | $21.88 | $21.76 | $21.82 | $21.76 | 97,416 |
2022-07-28 | $21.69 | $21.84 | $21.69 | $21.82 | $21.76 | 370,269 |
2022-07-27 | $21.55 | $21.69 | $21.50 | $21.50 | $21.45 | 145,954 |
2022-07-26 | $21.65 | $21.70 | $21.47 | $21.53 | $21.48 | 368,716 |
2022-07-25 | $21.54 | $21.58 | $21.44 | $21.44 | $21.39 | 122,524 |
2022-07-22 | $21.48 | $21.67 | $21.48 | $21.60 | $21.55 | 443,911 |
2022-07-21 | $21.22 | $21.38 | $21.19 | $21.35 | $21.30 | 91,815 |
2022-07-20 | $21.43 | $21.48 | $21.32 | $21.38 | $21.07 | 168,392 |
2022-07-19 | $21.49 | $21.51 | $21.37 | $21.39 | $21.08 | 101,630 |
2022-07-18 | $21.48 | $21.50 | $21.38 | $21.47 | $21.16 | 230,514 |
2022-07-15 | $21.59 | $21.60 | $21.48 | $21.56 | $21.25 | 197,033 |
2022-07-14 | $21.47 | $21.54 | $21.36 | $21.53 | $21.22 | 432,197 |
2022-07-13 | $21.37 | $21.62 | $21.36 | $21.59 | $21.28 | 318,813 |
2022-07-12 | $21.45 | $21.61 | $21.45 | $21.53 | $21.22 | 307,548 |
2022-07-11 | $21.36 | $21.47 | $21.36 | $21.42 | $21.11 | 123,558 |
2022-07-08 | $21.37 | $21.40 | $21.25 | $21.31 | $21.01 | 498,959 |
2022-07-07 | $21.54 | $21.58 | $21.20 | $21.42 | $21.11 | 285,049 |
2022-07-06 | $21.70 | $21.81 | $21.24 | $21.54 | $21.23 | 315,072 |
2022-07-05 | $21.75 | $21.82 | $21.69 | $21.74 | $21.43 | 785,235 |
2022-07-01 | $21.57 | $21.81 | $21.57 | $21.68 | $21.37 | 535,571 |
2022-06-30 | $21.41 | $21.57 | $21.40 | $21.50 | $21.19 | 313,230 |
2022-06-29 | $21.36 | $21.41 | $21.32 | $21.39 | $21.08 | 406,510 |
2022-06-28 | $21.51 | $21.51 | $21.29 | $21.33 | $21.03 | 638,912 |
2022-06-27 | $21.58 | $21.63 | $21.45 | $21.48 | $21.17 | 122,847 |
2022-06-24 | $21.49 | $21.69 | $21.49 | $21.52 | $21.21 | 153,919 |
2022-06-23 | $21.35 | $21.48 | $21.35 | $21.46 | $21.15 | 151,348 |
2022-06-22 | $21.40 | $21.58 | $21.40 | $21.50 | $21.01 | 219,329 |
2022-06-21 | $21.54 | $21.69 | $21.43 | $21.43 | $20.94 | 224,791 |
2022-06-17 | $21.56 | $21.66 | $21.45 | $21.57 | $21.08 | 173,649 |
2022-06-16 | $21.48 | $21.52 | $20.96 | $21.45 | $20.96 | 1,528,180 |
2022-06-15 | $21.49 | $21.81 | $21.49 | $21.73 | $21.24 | 500,185 |
2022-06-14 | $21.41 | $21.54 | $21.18 | $21.34 | $20.86 | 1,817,206 |
2022-06-13 | $21.74 | $21.74 | $21.32 | $21.38 | $20.90 | 188,086 |
2022-06-10 | $22.22 | $22.22 | $21.97 | $22.04 | $21.54 | 233,896 |
2022-06-09 | $22.41 | $22.46 | $22.30 | $22.33 | $21.82 | 490,037 |
2022-06-08 | $22.56 | $22.65 | $22.45 | $22.48 | $21.97 | 247,545 |
2022-06-07 | $22.40 | $22.63 | $22.35 | $22.49 | $21.98 | 257,647 |
2022-06-06 | $22.57 | $22.62 | $22.43 | $22.45 | $21.94 | 463,765 |
2022-06-03 | $22.64 | $22.65 | $22.55 | $22.63 | $22.12 | 93,515 |
2022-06-02 | $22.63 | $22.70 | $22.60 | $22.68 | $22.16 | 205,770 |
2022-06-01 | $22.72 | $22.80 | $22.59 | $22.64 | $22.13 | 267,596 |
2022-05-31 | $22.83 | $22.89 | $22.78 | $22.79 | $22.27 | 473,528 |
2022-05-27 | $22.94 | $23.09 | $22.94 | $23.06 | $22.54 | 542,257 |
2022-05-26 | $22.91 | $23.02 | $22.89 | $22.95 | $22.43 | 388,571 |
2022-05-25 | $22.76 | $22.95 | $22.76 | $22.89 | $22.37 | 229,453 |
2022-05-24 | $22.57 | $22.80 | $22.57 | $22.67 | $22.16 | 152,923 |
2022-05-23 | $22.60 | $22.69 | $22.59 | $22.68 | $22.17 | 412,103 |
2022-05-20 | $22.69 | $22.72 | $22.56 | $22.67 | $22.16 | 145,978 |
2022-05-19 | $22.49 | $22.68 | $22.49 | $22.66 | $22.15 | 167,583 |
2022-05-18 | $22.66 | $22.66 | $22.50 | $22.56 | $22.05 | 404,785 |
2022-05-17 | $22.79 | $22.79 | $22.62 | $22.71 | $22.20 | 364,397 |
2022-05-16 | $22.95 | $22.95 | $22.70 | $22.71 | $22.20 | 181,668 |
2022-05-13 | $22.72 | $22.84 | $22.66 | $22.74 | $22.22 | 561,689 |
2022-05-12 | $22.71 | $22.82 | $22.60 | $22.68 | $22.17 | 249,275 |
2022-05-11 | $22.82 | $22.94 | $22.73 | $22.73 | $22.21 | 291,006 |
2022-05-10 | $22.85 | $22.95 | $22.76 | $22.89 | $22.37 | 246,391 |
2022-05-09 | $22.84 | $22.88 | $22.72 | $22.73 | $22.21 | 594,393 |
2022-05-06 | $22.97 | $23.09 | $22.90 | $22.97 | $22.45 | 741,301 |
2022-05-05 | $23.34 | $23.37 | $23.00 | $23.04 | $22.52 | 501,823 |
2022-05-04 | $23.21 | $23.56 | $23.13 | $23.50 | $22.97 | 464,414 |
2022-05-03 | $23.14 | $23.32 | $23.14 | $23.25 | $22.72 | 1,565,646 |
2022-05-02 | $23.09 | $23.19 | $23.04 | $23.09 | $22.57 | 565,372 |
2022-04-29 | $23.30 | $23.40 | $23.11 | $23.15 | $22.63 | 2,457,336 |
2022-04-28 | $23.33 | $23.47 | $23.30 | $23.40 | $22.87 | 285,476 |
2022-04-27 | $23.45 | $23.51 | $23.31 | $23.33 | $22.80 | 265,687 |
2022-04-26 | $23.54 | $23.63 | $23.45 | $23.49 | $22.96 | 513,585 |
2022-04-25 | $23.42 | $23.61 | $23.30 | $23.59 | $23.06 | 319,189 |
2022-04-22 | $23.48 | $23.53 | $23.39 | $23.40 | $22.87 | 272,855 |
2022-04-21 | $23.71 | $23.78 | $23.49 | $23.54 | $23.01 | 248,644 |
2022-04-20 | $23.66 | $23.75 | $23.66 | $23.68 | $23.14 | 161,856 |
2022-04-19 | $23.58 | $23.69 | $23.56 | $23.64 | $23.10 | 449,879 |
2022-04-18 | $23.63 | $23.71 | $23.51 | $23.64 | $23.10 | 738,250 |
2022-04-14 | $23.85 | $23.87 | $23.63 | $23.69 | $23.15 | 571,447 |
2022-04-13 | $23.80 | $23.90 | $23.76 | $23.90 | $23.36 | 718,375 |
2022-04-12 | $23.59 | $23.84 | $23.54 | $23.72 | $23.18 | 578,614 |
2022-04-11 | $23.65 | $23.69 | $23.54 | $23.54 | $23.01 | 353,806 |
2022-04-08 | $23.78 | $23.86 | $23.73 | $23.74 | $23.20 | 330,614 |
2022-04-07 | $23.83 | $23.97 | $23.83 | $23.89 | $23.35 | 628,294 |
2022-04-06 | $23.95 | $24.03 | $23.83 | $23.91 | $23.37 | 492,614 |
2022-04-05 | $24.29 | $24.39 | $24.09 | $24.12 | $23.57 | 855,211 |
2022-04-04 | $24.23 | $24.43 | $24.23 | $24.43 | $23.88 | 284,095 |
2022-04-01 | $24.21 | $24.27 | $24.14 | $24.25 | $23.70 | 398,534 |
2022-03-31 | $24.27 | $24.32 | $24.27 | $24.31 | $23.76 | 881,783 |
2022-03-30 | $24.22 | $24.34 | $24.19 | $24.34 | $23.79 | 347,147 |
2022-03-29 | $24.05 | $24.23 | $24.05 | $24.18 | $23.63 | 687,654 |
2022-03-28 | $23.97 | $24.15 | $23.97 | $24.05 | $23.50 | 512,388 |
2022-03-25 | $24.09 | $24.15 | $23.87 | $24.05 | $23.50 | 432,700 |
2022-03-24 | $24.32 | $24.35 | $24.26 | $24.29 | $23.74 | 229,904 |
2022-03-23 | $24.47 | $24.63 | $24.26 | $24.62 | $23.85 | 608,033 |
2022-03-22 | $24.47 | $24.50 | $24.21 | $24.46 | $23.70 | 706,824 |
2022-03-21 | $24.72 | $24.79 | $24.55 | $24.58 | $23.81 | 215,243 |
2022-03-18 | $24.75 | $24.95 | $24.75 | $24.93 | $24.15 | 156,965 |
2022-03-17 | $24.87 | $24.97 | $24.79 | $24.83 | $24.06 | 166,637 |
2022-03-16 | $25.03 | $25.03 | $24.72 | $24.88 | $24.11 | 245,649 |
2022-03-15 | $25.02 | $25.07 | $24.88 | $24.93 | $24.15 | 651,986 |
2022-03-14 | $24.85 | $25.08 | $24.85 | $24.96 | $24.18 | 677,721 |
2022-03-11 | $24.98 | $25.32 | $24.98 | $25.25 | $24.46 | 169,937 |
2022-03-10 | $25.63 | $25.63 | $25.17 | $25.27 | $24.48 | 287,448 |
2022-03-09 | $25.33 | $25.50 | $25.33 | $25.44 | $24.65 | 567,564 |
2022-03-08 | $25.77 | $25.77 | $25.51 | $25.62 | $24.82 | 217,587 |
2022-03-07 | $25.50 | $25.83 | $25.50 | $25.72 | $24.92 | 314,153 |
2022-03-04 | $25.79 | $25.85 | $25.75 | $25.79 | $24.99 | 145,054 |
2022-03-03 | $25.61 | $25.66 | $25.55 | $25.61 | $24.81 | 320,213 |
2022-03-02 | $25.60 | $25.67 | $25.56 | $25.60 | $24.80 | 385,611 |
2022-03-01 | $25.68 | $25.76 | $25.64 | $25.70 | $24.90 | 631,751 |
2022-02-28 | $25.54 | $25.73 | $25.54 | $25.71 | $24.91 | 263,483 |
2022-02-25 | $25.48 | $25.67 | $25.48 | $25.62 | $24.82 | 380,647 |
2022-02-24 | $25.26 | $25.54 | $25.13 | $25.54 | $24.74 | 545,684 |
2022-02-23 | $25.45 | $25.50 | $25.44 | $25.45 | $24.66 | 301,824 |
2022-02-22 | $25.47 | $25.57 | $25.47 | $25.47 | $24.68 | 384,746 |
2022-02-18 | $25.47 | $25.55 | $25.43 | $25.54 | $24.74 | 233,078 |
2022-02-17 | $25.54 | $25.60 | $25.47 | $25.51 | $24.72 | 233,759 |
2022-02-16 | $25.51 | $25.61 | $25.49 | $25.61 | $24.81 | 703,758 |
2022-02-15 | $25.56 | $25.59 | $25.48 | $25.54 | $24.74 | 328,489 |
2022-02-14 | $25.64 | $25.64 | $25.45 | $25.55 | $24.75 | 220,759 |
2022-02-11 | $25.72 | $25.73 | $25.51 | $25.60 | $24.80 | 295,917 |
2022-02-10 | $25.86 | $25.94 | $25.63 | $25.66 | $24.86 | 316,042 |
2022-02-09 | $25.92 | $26.00 | $25.92 | $25.97 | $25.16 | 343,834 |
2022-02-08 | $25.92 | $26.00 | $25.85 | $25.92 | $25.11 | 369,914 |
2022-02-07 | $25.83 | $25.94 | $25.82 | $25.90 | $25.09 | 218,076 |
2022-02-04 | $25.95 | $26.00 | $25.77 | $25.87 | $25.06 | 450,979 |
2022-02-03 | $26.13 | $26.18 | $25.99 | $25.99 | $25.18 | 339,060 |
2022-02-02 | $26.20 | $26.30 | $26.17 | $26.20 | $25.38 | 280,604 |
2022-02-01 | $26.15 | $26.26 | $26.06 | $26.26 | $25.44 | 284,452 |
2022-01-31 | $26.00 | $26.16 | $25.98 | $26.07 | $25.26 | 351,214 |
2022-01-28 | $26.02 | $26.09 | $25.87 | $26.07 | $25.26 | 425,149 |
2022-01-27 | $26.22 | $26.28 | $25.95 | $26.12 | $25.31 | 383,624 |
2022-01-26 | $26.32 | $26.44 | $26.08 | $26.13 | $25.32 | 305,810 |
2022-01-25 | $26.27 | $26.34 | $26.16 | $26.30 | $25.48 | 572,399 |
2022-01-24 | $26.30 | $26.40 | $26.18 | $26.36 | $25.54 | 817,328 |
2022-01-21 | $26.42 | $26.47 | $26.30 | $26.40 | $25.58 | 793,206 |
2022-01-20 | $26.53 | $26.57 | $26.36 | $26.42 | $25.60 | 378,060 |
2022-01-19 | $26.47 | $26.59 | $26.46 | $26.46 | $25.64 | 557,000 |
2022-01-18 | $26.55 | $26.71 | $26.31 | $26.49 | $25.67 | 219,263 |
2022-01-14 | $26.65 | $26.67 | $26.59 | $26.64 | $25.81 | 400,702 |
2022-01-13 | $26.73 | $26.75 | $26.61 | $26.72 | $25.89 | 244,117 |
2022-01-12 | $26.66 | $26.73 | $26.62 | $26.67 | $25.84 | 351,141 |
2022-01-11 | $26.60 | $26.70 | $26.45 | $26.68 | $25.85 | 270,714 |
2022-01-10 | $26.53 | $26.77 | $26.35 | $26.55 | $25.72 | 390,888 |
2022-01-07 | $26.64 | $26.64 | $26.52 | $26.54 | $25.71 | 301,687 |
2022-01-06 | $26.67 | $26.67 | $26.59 | $26.59 | $25.76 | 487,120 |
2022-01-05 | $26.86 | $26.89 | $26.59 | $26.65 | $25.82 | 1,002,063 |
2022-01-04 | $26.88 | $26.89 | $26.79 | $26.85 | $26.01 | 507,737 |
2022-01-03 | $26.95 | $26.97 | $26.85 | $26.88 | $26.04 | 561,650 |
2021-12-31 | $26.96 | $26.98 | $26.89 | $26.93 | $26.09 | 399,969 |
2021-12-30 | $26.91 | $26.98 | $26.84 | $26.88 | $26.04 | 437,475 |
2021-12-29 | $26.98 | $27.00 | $26.87 | $26.97 | $26.13 | 512,248 |
2021-12-28 | $26.99 | $27.00 | $26.83 | $26.96 | $26.12 | 636,180 |
2021-12-27 | $26.96 | $27.01 | $26.79 | $26.99 | $26.15 | 169,187 |
2021-12-23 | $26.98 | $26.99 | $26.86 | $26.91 | $26.07 | 624,646 |
2021-12-22 | $26.94 | $27.09 | $26.94 | $27.02 | $25.99 | 621,000 |
2021-12-21 | $26.82 | $27.01 | $26.82 | $26.97 | $25.94 | 228,982 |
2021-12-20 | $26.93 | $27.00 | $26.82 | $26.82 | $25.80 | 263,455 |
2021-12-17 | $27.26 | $27.26 | $26.83 | $27.00 | $25.97 | 221,818 |
2021-12-16 | $26.94 | $26.98 | $26.91 | $26.95 | $25.92 | 213,411 |
2021-12-15 | $26.87 | $26.95 | $26.78 | $26.88 | $25.85 | 343,831 |
2021-12-14 | $26.84 | $26.92 | $26.82 | $26.90 | $25.87 | 760,440 |
2021-12-13 | $26.82 | $26.96 | $26.82 | $26.95 | $25.92 | 216,810 |
2021-12-10 | $26.80 | $26.89 | $26.77 | $26.85 | $25.83 | 231,438 |
2021-12-09 | $26.74 | $26.90 | $26.70 | $26.82 | $25.80 | 462,827 |
2021-12-08 | $26.90 | $26.90 | $26.74 | $26.80 | $25.78 | 186,202 |
2021-12-07 | $26.86 | $26.90 | $26.75 | $26.82 | $25.80 | 391,184 |
2021-12-06 | $26.55 | $26.80 | $26.55 | $26.72 | $25.70 | 489,181 |
2021-12-03 | $26.74 | $26.74 | $26.59 | $26.65 | $25.63 | 393,157 |
2021-12-02 | $26.57 | $26.72 | $26.55 | $26.72 | $25.70 | 409,316 |
2021-12-01 | $26.65 | $26.75 | $26.51 | $26.55 | $25.54 | 327,123 |
2021-11-30 | $26.69 | $26.71 | $26.52 | $26.59 | $25.58 | 733,519 |
2021-11-29 | $26.68 | $26.72 | $26.53 | $26.72 | $25.70 | 452,939 |
2021-11-26 | $26.66 | $26.74 | $26.48 | $26.52 | $25.51 | 37,355 |
2021-11-24 | $26.71 | $26.75 | $26.65 | $26.69 | $25.67 | 161,839 |
2021-11-23 | $26.80 | $26.82 | $26.69 | $26.71 | $25.69 | 237,674 |
2021-11-22 | $26.96 | $26.96 | $26.80 | $26.89 | $25.86 | 410,121 |
2021-11-19 | $26.89 | $27.03 | $26.84 | $26.90 | $25.87 | 550,422 |
2021-11-18 | $26.95 | $27.06 | $26.92 | $26.95 | $25.92 | 396,523 |
2021-11-17 | $27.02 | $27.04 | $26.95 | $27.00 | $25.97 | 104,418 |
2021-11-16 | $26.93 | $27.10 | $26.92 | $26.95 | $25.92 | 248,817 |
2021-11-15 | $27.06 | $27.07 | $26.95 | $27.00 | $25.97 | 164,880 |
2021-11-12 | $27.10 | $27.10 | $26.98 | $27.08 | $26.05 | 170,736 |
2021-11-11 | $27.02 | $27.13 | $27.01 | $27.01 | $25.98 | 301,337 |
2021-11-10 | $27.21 | $27.21 | $27.04 | $27.07 | $26.04 | 478,875 |
2021-11-09 | $27.16 | $27.30 | $27.12 | $27.19 | $26.15 | 203,740 |
2021-11-08 | $27.24 | $27.28 | $27.14 | $27.14 | $26.10 | 258,029 |
2021-11-05 | $27.19 | $27.25 | $27.09 | $27.20 | $26.16 | 223,785 |
2021-11-04 | $26.98 | $27.14 | $26.98 | $27.08 | $26.05 | 172,344 |
2021-11-03 | $26.93 | $27.11 | $26.93 | $27.06 | $26.03 | 180,029 |
2021-11-02 | $26.94 | $27.07 | $26.88 | $27.07 | $26.04 | 202,679 |
2021-11-01 | $26.94 | $27.06 | $26.85 | $26.91 | $25.88 | 293,800 |
2021-10-29 | $26.92 | $27.02 | $26.90 | $26.97 | $25.94 | 259,856 |
2021-10-28 | $27.04 | $27.05 | $26.93 | $26.98 | $25.95 | 268,051 |
2021-10-27 | $27.07 | $27.07 | $26.95 | $27.01 | $25.98 | 200,726 |
2021-10-26 | $26.98 | $27.07 | $26.94 | $26.94 | $25.91 | 321,949 |
2021-10-25 | $26.98 | $27.04 | $26.93 | $26.94 | $25.91 | 170,942 |
2021-10-22 | $27.04 | $27.04 | $26.90 | $26.95 | $25.92 | 128,563 |
2021-10-21 | $27.09 | $27.10 | $26.97 | $26.99 | $25.96 | 238,284 |
2021-10-20 | $27.09 | $27.12 | $26.99 | $27.05 | $26.02 | 184,376 |
2021-10-19 | $27.08 | $27.08 | $27.01 | $27.05 | $26.02 | 217,377 |
2021-10-18 | $26.99 | $27.05 | $26.97 | $27.02 | $25.99 | 311,522 |
2021-10-15 | $27.13 | $27.15 | $27.03 | $27.03 | $26.00 | 378,742 |
2021-10-14 | $26.97 | $27.09 | $26.93 | $27.02 | $25.99 | 475,067 |
2021-10-13 | $26.82 | $26.93 | $26.80 | $26.88 | $25.85 | 312,140 |
2021-10-12 | $26.80 | $26.92 | $26.80 | $26.82 | $25.80 | 254,887 |
2021-10-11 | $26.90 | $26.91 | $26.81 | $26.82 | $25.80 | 123,358 |
2021-10-08 | $26.92 | $26.99 | $26.90 | $26.91 | $25.88 | 141,569 |
2021-10-07 | $27.04 | $27.08 | $26.93 | $26.93 | $25.90 | 252,838 |
2021-10-06 | $26.96 | $27.08 | $26.82 | $27.08 | $26.05 | 430,139 |
2021-10-05 | $27.19 | $27.19 | $27.02 | $27.02 | $25.99 | 226,977 |
2021-10-04 | $27.17 | $27.18 | $27.03 | $27.18 | $26.14 | 397,837 |
2021-10-01 | $27.09 | $27.17 | $27.02 | $27.16 | $26.12 | 301,514 |
2021-09-30 | $27.18 | $27.22 | $27.07 | $27.12 | $26.08 | 220,634 |
2021-09-29 | $27.21 | $27.21 | $27.02 | $27.19 | $26.15 | 150,807 |
2021-09-28 | $27.13 | $27.19 | $27.07 | $27.07 | $26.04 | 331,775 |
2021-09-27 | $27.23 | $27.27 | $27.17 | $27.25 | $26.21 | 253,603 |
2021-09-24 | $27.35 | $27.35 | $27.24 | $27.24 | $26.20 | 110,802 |
2021-09-23 | $27.32 | $27.42 | $27.31 | $27.33 | $26.29 | 156,753 |
2021-09-22 | $27.58 | $27.60 | $27.47 | $27.51 | $26.25 | 257,665 |
2021-09-21 | $27.61 | $27.61 | $27.44 | $27.48 | $26.22 | 143,908 |
2021-09-20 | $27.44 | $27.55 | $27.42 | $27.55 | $26.29 | 141,171 |
2021-09-17 | $27.62 | $27.63 | $27.58 | $27.60 | $26.33 | 302,006 |
2021-09-16 | $27.67 | $27.68 | $27.61 | $27.65 | $26.38 | 198,249 |
2021-09-15 | $27.67 | $27.70 | $27.61 | $27.66 | $26.39 | 313,029 |
2021-09-14 | $27.65 | $27.66 | $27.62 | $27.64 | $26.37 | 275,063 |
2021-09-13 | $27.66 | $27.66 | $27.57 | $27.60 | $26.33 | 145,325 |
2021-09-10 | $27.62 | $27.63 | $27.55 | $27.63 | $26.36 | 434,383 |
2021-09-09 | $27.59 | $27.70 | $27.54 | $27.65 | $26.38 | 207,323 |
2021-09-08 | $27.56 | $27.61 | $27.51 | $27.56 | $26.30 | 428,047 |
2021-09-07 | $27.61 | $27.61 | $27.48 | $27.50 | $26.24 | 262,055 |
2021-09-03 | $27.66 | $27.66 | $27.58 | $27.61 | $26.34 | 181,597 |
2021-09-02 | $27.69 | $27.70 | $27.63 | $27.68 | $26.41 | 162,064 |
2021-09-01 | $27.69 | $27.70 | $27.61 | $27.69 | $26.42 | 351,266 |
2021-08-31 | $27.67 | $27.71 | $27.62 | $27.68 | $26.41 | 156,144 |
2021-08-30 | $27.75 | $27.75 | $27.63 | $27.67 | $26.40 | 131,788 |
2021-08-27 | $27.63 | $27.67 | $27.54 | $27.67 | $26.40 | 379,873 |
2021-08-26 | $27.53 | $27.59 | $27.50 | $27.59 | $26.32 | 245,569 |
2021-08-25 | $27.70 | $27.70 | $27.52 | $27.52 | $26.26 | 468,063 |
2021-08-24 | $27.78 | $27.78 | $27.63 | $27.69 | $26.42 | 446,399 |
2021-08-23 | $27.78 | $27.78 | $27.70 | $27.75 | $26.48 | 177,826 |
2021-08-20 | $27.82 | $27.82 | $27.71 | $27.73 | $26.46 | 833,977 |
2021-08-19 | $27.75 | $27.80 | $27.72 | $27.76 | $26.49 | 283,675 |
2021-08-18 | $27.69 | $27.72 | $27.66 | $27.71 | $26.44 | 540,039 |
2021-08-17 | $27.77 | $27.77 | $27.71 | $27.75 | $26.48 | 131,129 |
2021-08-16 | $27.75 | $27.78 | $27.71 | $27.73 | $26.46 | 753,385 |
2021-08-13 | $27.62 | $27.69 | $27.57 | $27.65 | $26.38 | 250,720 |
2021-08-12 | $27.59 | $27.60 | $27.52 | $27.56 | $26.30 | 601,327 |
2021-08-11 | $27.61 | $27.64 | $27.51 | $27.63 | $26.36 | 232,166 |
2021-08-10 | $27.66 | $27.66 | $27.52 | $27.55 | $26.29 | 165,761 |
2021-08-09 | $27.74 | $27.74 | $27.60 | $27.65 | $26.38 | 146,024 |
2021-08-06 | $27.74 | $27.74 | $27.64 | $27.71 | $26.44 | 471,568 |
2021-08-05 | $27.81 | $27.81 | $27.76 | $27.80 | $26.53 | 119,442 |
2021-08-04 | $27.88 | $27.88 | $27.75 | $27.82 | $26.54 | 209,403 |
2021-08-03 | $27.86 | $27.88 | $27.80 | $27.88 | $26.60 | 337,627 |
2021-08-02 | $27.83 | $27.89 | $27.76 | $27.81 | $26.53 | 297,504 |
2021-07-30 | $27.82 | $27.82 | $27.76 | $27.77 | $26.50 | 364,595 |
2021-07-29 | $27.77 | $27.79 | $27.67 | $27.78 | $26.51 | 427,080 |
2021-07-28 | $27.74 | $27.80 | $27.70 | $27.80 | $26.53 | 146,271 |
2021-07-27 | $27.79 | $27.79 | $27.70 | $27.70 | $26.43 | 249,733 |
2021-07-26 | $27.79 | $27.81 | $27.74 | $27.78 | $26.51 | 132,313 |
2021-07-23 | $27.79 | $27.82 | $27.74 | $27.82 | $26.54 | 160,238 |
2021-07-22 | $27.75 | $27.75 | $27.68 | $27.74 | $26.47 | 213,884 |
2021-07-21 | $27.65 | $27.71 | $27.65 | $27.69 | $26.42 | 399,489 |
2021-07-20 | $27.54 | $27.68 | $27.54 | $27.63 | $26.36 | 319,499 |
2021-07-19 | $27.71 | $27.71 | $27.50 | $27.57 | $26.31 | 192,826 |
2021-07-16 | $27.85 | $27.85 | $27.74 | $27.79 | $26.52 | 301,602 |
2021-07-15 | $27.76 | $27.83 | $27.76 | $27.80 | $26.53 | 239,597 |
2021-07-14 | $27.76 | $27.86 | $27.76 | $27.80 | $26.53 | 565,590 |
2021-07-13 | $27.85 | $27.85 | $27.75 | $27.75 | $26.48 | 250,318 |
2021-07-12 | $27.85 | $27.85 | $27.80 | $27.80 | $26.53 | 96,528 |
2021-07-09 | $27.83 | $27.86 | $27.76 | $27.83 | $26.55 | 231,426 |
2021-07-08 | $27.80 | $27.82 | $27.75 | $27.79 | $26.52 | 206,783 |
2021-07-07 | $27.85 | $27.87 | $27.79 | $27.85 | $26.57 | 349,068 |
2021-07-06 | $27.84 | $27.87 | $27.77 | $27.85 | $26.57 | 454,948 |
2021-07-02 | $27.79 | $27.80 | $27.73 | $27.80 | $26.53 | 259,465 |
2021-07-01 | $27.75 | $27.80 | $27.72 | $27.75 | $26.48 | 415,130 |
2021-06-30 | $27.72 | $27.72 | $27.69 | $27.71 | $26.44 | 365,151 |
2021-06-29 | $27.65 | $27.71 | $27.65 | $27.67 | $26.40 | 181,712 |
2021-06-28 | $27.65 | $27.70 | $27.63 | $27.67 | $26.40 | 330,505 |
2021-06-25 | $27.68 | $27.70 | $27.62 | $27.65 | $26.38 | 282,145 |
2021-06-24 | $27.65 | $27.67 | $27.59 | $27.66 | $26.39 | 282,729 |
2021-06-23 | $27.56 | $27.65 | $27.56 | $27.61 | $26.34 | 308,873 |
2021-06-22 | $27.54 | $27.62 | $27.54 | $27.62 | $26.35 | 248,197 |
2021-06-21 | $27.55 | $27.60 | $27.53 | $27.60 | $26.33 | 309,864 |
2021-06-18 | $27.62 | $27.66 | $27.58 | $27.64 | $26.25 | 598,457 |
2021-06-17 | $27.68 | $27.69 | $27.62 | $27.69 | $26.30 | 158,892 |
2021-06-16 | $27.68 | $27.69 | $27.58 | $27.65 | $26.26 | 181,995 |
2021-06-15 | $27.66 | $27.68 | $27.63 | $27.66 | $26.27 | 172,054 |
2021-06-14 | $27.70 | $27.70 | $27.65 | $27.65 | $26.26 | 342,651 |
2021-06-11 | $27.71 | $27.71 | $27.64 | $27.68 | $26.29 | 94,092 |
2021-06-10 | $27.65 | $27.70 | $27.60 | $27.68 | $26.29 | 163,454 |
2021-06-09 | $27.65 | $27.65 | $27.60 | $27.62 | $26.24 | 226,185 |
2021-06-08 | $27.63 | $27.64 | $27.57 | $27.60 | $26.22 | 454,990 |
2021-06-07 | $27.54 | $27.62 | $27.52 | $27.55 | $26.17 | 204,966 |
2021-06-04 | $27.57 | $27.58 | $27.52 | $27.58 | $26.20 | 267,977 |
2021-06-03 | $27.53 | $27.57 | $27.48 | $27.53 | $26.15 | 260,492 |
2021-06-02 | $27.51 | $27.59 | $27.51 | $27.58 | $26.20 | 190,276 |
2021-06-01 | $27.51 | $27.59 | $27.49 | $27.51 | $26.13 | 326,333 |
2021-05-28 | $27.52 | $27.52 | $27.43 | $27.47 | $26.09 | 129,152 |
2021-05-27 | $27.48 | $27.53 | $27.47 | $27.48 | $26.10 | 191,708 |
2021-05-26 | $27.45 | $27.50 | $27.44 | $27.50 | $26.12 | 255,624 |
2021-05-25 | $27.49 | $27.50 | $27.42 | $27.48 | $26.10 | 192,506 |
2021-05-24 | $27.41 | $27.49 | $27.41 | $27.45 | $26.07 | 160,239 |
2021-05-21 | $27.38 | $27.43 | $27.36 | $27.42 | $26.05 | 218,958 |
2021-05-20 | $27.34 | $27.42 | $27.29 | $27.36 | $25.99 | 737,877 |
2021-05-19 | $27.33 | $27.37 | $27.25 | $27.30 | $25.93 | 300,583 |
2021-05-18 | $27.47 | $27.47 | $27.34 | $27.37 | $26.00 | 657,669 |
2021-05-17 | $27.48 | $27.49 | $27.41 | $27.43 | $26.05 | 282,710 |
2021-05-14 | $27.46 | $27.49 | $27.41 | $27.48 | $26.10 | 178,863 |
2021-05-13 | $27.40 | $27.48 | $27.40 | $27.44 | $26.06 | 315,188 |
2021-05-12 | $27.45 | $27.47 | $27.33 | $27.35 | $25.98 | 209,485 |
2021-05-11 | $27.43 | $27.52 | $27.41 | $27.49 | $26.11 | 405,169 |
2021-05-10 | $27.54 | $27.58 | $27.50 | $27.50 | $26.12 | 246,566 |
2021-05-07 | $27.57 | $27.58 | $27.51 | $27.54 | $26.16 | 1,033,645 |
2021-05-06 | $27.54 | $27.54 | $27.48 | $27.53 | $26.15 | 1,539,933 |
2021-05-05 | $27.48 | $27.54 | $27.48 | $27.51 | $26.13 | 299,556 |
2021-05-04 | $27.49 | $27.50 | $27.42 | $27.49 | $26.11 | 274,219 |
2021-05-03 | $27.51 | $27.53 | $27.47 | $27.49 | $26.11 | 328,556 |
2021-04-30 | $27.46 | $27.51 | $27.45 | $27.48 | $26.10 | 187,797 |
2021-04-29 | $27.52 | $27.52 | $27.44 | $27.48 | $26.10 | 200,942 |
2021-04-28 | $27.43 | $27.49 | $27.40 | $27.45 | $26.07 | 397,047 |
2021-04-27 | $27.49 | $27.49 | $27.43 | $27.43 | $26.05 | 171,622 |
2021-04-26 | $27.48 | $27.50 | $27.45 | $27.46 | $26.08 | 313,449 |
2021-04-23 | $27.44 | $27.46 | $27.40 | $27.43 | $26.05 | 184,404 |
2021-04-22 | $27.46 | $27.48 | $27.38 | $27.40 | $26.03 | 175,813 |
2021-04-21 | $27.37 | $27.41 | $27.34 | $27.41 | $26.04 | 185,630 |
2021-04-20 | $27.42 | $27.47 | $27.35 | $27.37 | $26.00 | 241,539 |
2021-04-19 | $27.45 | $27.46 | $27.42 | $27.43 | $26.05 | 264,784 |
2021-04-16 | $27.58 | $27.58 | $27.44 | $27.44 | $26.06 | 190,542 |
2021-04-15 | $27.43 | $27.50 | $27.42 | $27.50 | $26.12 | 347,675 |
2021-04-14 | $27.43 | $27.50 | $27.40 | $27.42 | $26.05 | 713,385 |
2021-04-13 | $27.39 | $27.40 | $27.31 | $27.37 | $26.00 | 881,382 |
2021-04-12 | $27.45 | $27.45 | $27.37 | $27.40 | $26.03 | 578,099 |
2021-04-09 | $27.44 | $27.48 | $27.38 | $27.41 | $26.04 | 144,000 |
2021-04-08 | $27.42 | $27.55 | $27.39 | $27.46 | $26.08 | 214,169 |
2021-04-07 | $27.49 | $27.53 | $27.42 | $27.50 | $26.12 | 349,882 |
2021-04-06 | $27.49 | $27.50 | $27.41 | $27.46 | $26.08 | 300,413 |
2021-04-05 | $27.31 | $27.45 | $27.31 | $27.40 | $26.03 | 612,165 |
2021-04-01 | $27.24 | $27.45 | $27.20 | $27.37 | $26.00 | 491,480 |
2021-03-31 | $27.24 | $27.32 | $27.21 | $27.27 | $25.90 | 350,614 |
2021-03-30 | $27.22 | $27.28 | $27.16 | $27.17 | $25.81 | 212,158 |
2021-03-29 | $27.13 | $27.26 | $27.13 | $27.23 | $25.86 | 203,014 |
2021-03-26 | $27.19 | $27.23 | $27.12 | $27.22 | $25.86 | 100,471 |
2021-03-25 | $27.11 | $27.16 | $27.03 | $27.16 | $25.80 | 121,074 |
2021-03-24 | $27.01 | $27.21 | $27.01 | $27.06 | $25.70 | 143,048 |
2021-03-23 | $27.05 | $27.11 | $27.02 | $27.05 | $25.69 | 147,586 |
2021-03-22 | $27.02 | $27.20 | $26.94 | $27.06 | $25.70 | 179,994 |
2021-03-19 | $27.10 | $27.16 | $27.03 | $27.15 | $25.61 | 175,599 |
2021-03-18 | $27.17 | $27.17 | $27.01 | $27.01 | $25.48 | 92,889 |
2021-03-17 | $27.21 | $27.31 | $27.12 | $27.23 | $25.69 | 148,715 |
2021-03-16 | $27.27 | $27.30 | $27.18 | $27.21 | $25.67 | 655,687 |
2021-03-15 | $27.37 | $27.37 | $27.22 | $27.30 | $25.75 | 457,454 |
2021-03-12 | $27.34 | $27.34 | $27.22 | $27.29 | $25.74 | 255,592 |
2021-03-11 | $27.36 | $27.46 | $27.29 | $27.35 | $25.80 | 201,089 |
2021-03-10 | $27.25 | $27.34 | $27.20 | $27.29 | $25.74 | 441,445 |
2021-03-09 | $27.31 | $27.31 | $27.19 | $27.23 | $25.69 | 209,689 |
2021-03-08 | $27.36 | $27.40 | $27.16 | $27.17 | $25.63 | 278,257 |
2021-03-05 | $27.43 | $27.43 | $27.20 | $27.39 | $25.84 | 150,575 |
2021-03-04 | $27.48 | $27.51 | $27.21 | $27.29 | $25.74 | 265,768 |
2021-03-03 | $27.42 | $27.58 | $27.42 | $27.44 | $25.89 | 527,277 |
2021-03-02 | $27.79 | $27.79 | $27.51 | $27.54 | $25.98 | 198,050 |
2021-03-01 | $27.43 | $27.60 | $27.35 | $27.50 | $25.94 | 211,309 |
2021-02-26 | $27.29 | $27.42 | $27.27 | $27.31 | $25.76 | 433,641 |
2021-02-25 | $27.55 | $27.61 | $27.31 | $27.36 | $25.81 | 931,535 |
2021-02-24 | $27.52 | $27.64 | $27.52 | $27.57 | $26.01 | 389,828 |
2021-02-23 | $27.50 | $27.65 | $27.49 | $27.61 | $26.05 | 109,994 |
2021-02-22 | $27.60 | $27.69 | $27.53 | $27.54 | $25.98 | 188,654 |
2021-02-19 | $27.71 | $27.79 | $27.60 | $27.61 | $26.05 | 319,103 |
2021-02-18 | $27.65 | $27.72 | $27.60 | $27.71 | $26.14 | 231,273 |
2021-02-17 | $27.75 | $27.75 | $27.63 | $27.75 | $26.18 | 412,727 |
2021-02-16 | $27.69 | $27.74 | $27.68 | $27.68 | $26.11 | 199,266 |
2021-02-12 | $27.73 | $27.77 | $27.67 | $27.73 | $26.16 | 202,674 |
2021-02-11 | $27.60 | $27.73 | $27.56 | $27.71 | $26.14 | 190,715 |
2021-02-10 | $27.74 | $27.77 | $27.66 | $27.71 | $26.14 | 223,021 |
2021-02-09 | $27.73 | $27.80 | $27.69 | $27.71 | $26.14 | 296,089 |
2021-02-08 | $27.69 | $27.79 | $27.69 | $27.75 | $26.18 | 173,222 |
2021-02-05 | $27.75 | $27.76 | $27.66 | $27.72 | $26.15 | 310,446 |
2021-02-04 | $27.67 | $27.71 | $27.60 | $27.66 | $26.09 | 230,448 |
2021-02-03 | $27.65 | $27.70 | $27.53 | $27.59 | $26.03 | 759,385 |
2021-02-02 | $27.49 | $27.65 | $27.49 | $27.60 | $26.04 | 268,579 |
2021-02-01 | $27.43 | $27.57 | $27.39 | $27.50 | $25.94 | 642,759 |
2021-01-29 | $27.44 | $27.50 | $27.37 | $27.39 | $25.83 | 935,770 |
2021-01-28 | $27.35 | $27.58 | $27.35 | $27.42 | $25.87 | 467,206 |
2021-01-27 | $27.43 | $27.49 | $27.34 | $27.41 | $25.85 | 424,108 |
2021-01-26 | $27.59 | $27.59 | $27.43 | $27.45 | $25.90 | 310,295 |
2021-01-25 | $27.53 | $27.57 | $27.40 | $27.49 | $25.93 | 207,354 |
2021-01-22 | $27.50 | $27.55 | $27.43 | $27.49 | $25.93 | 359,299 |
2021-01-21 | $27.62 | $27.63 | $27.51 | $27.58 | $26.02 | 182,570 |
2021-01-20 | $27.62 | $27.65 | $27.46 | $27.58 | $26.02 | 439,763 |
2021-01-19 | $27.52 | $27.59 | $27.45 | $27.56 | $26.00 | 195,406 |
2021-01-15 | $27.86 | $27.86 | $27.40 | $27.40 | $25.85 | 458,756 |
2021-01-14 | $27.60 | $27.63 | $27.37 | $27.54 | $25.98 | 649,805 |
2021-01-13 | $27.41 | $27.58 | $27.36 | $27.49 | $25.93 | 414,826 |
2021-01-12 | $27.36 | $27.53 | $27.33 | $27.44 | $25.88 | 153,100 |
2021-01-11 | $27.37 | $27.53 | $27.34 | $27.34 | $25.79 | 137,610 |
2021-01-08 | $27.89 | $27.89 | $27.38 | $27.48 | $25.92 | 151,579 |
2021-01-07 | $27.24 | $27.52 | $27.24 | $27.51 | $25.95 | 688,624 |
2021-01-06 | $27.77 | $27.77 | $27.28 | $27.33 | $25.78 | 121,812 |
2021-01-05 | $27.25 | $27.48 | $27.25 | $27.47 | $25.91 | 87,176 |
2021-01-04 | $27.32 | $27.49 | $27.30 | $27.45 | $25.90 | 395,648 |
2020-12-31 | $27.36 | $27.53 | $27.36 | $27.53 | $25.97 | 148,720 |
2020-12-30 | $27.50 | $27.52 | $27.43 | $27.44 | $25.89 | 73,170 |
2020-12-29 | $27.38 | $27.59 | $27.38 | $27.44 | $25.89 | 293,571 |
2020-12-28 | $27.50 | $27.55 | $27.34 | $27.46 | $25.90 | 132,866 |
2020-12-24 | $27.48 | $27.48 | $27.32 | $27.32 | $25.77 | 102,433 |
2020-12-23 | $27.38 | $27.46 | $27.26 | $27.36 | $25.81 | 300,247 |
2020-12-22 | $27.42 | $27.46 | $27.21 | $27.31 | $25.76 | 225,643 |
2020-12-21 | $27.40 | $27.40 | $27.21 | $27.26 | $25.72 | 87,894 |
2020-12-18 | $27.73 | $27.76 | $27.57 | $27.58 | $25.75 | 73,341 |
2020-12-17 | $27.54 | $27.85 | $27.52 | $27.63 | $25.80 | 73,618 |
2020-12-16 | $27.61 | $27.72 | $27.48 | $27.64 | $25.81 | 685,617 |
2020-12-15 | $27.55 | $27.70 | $27.50 | $27.69 | $25.86 | 460,661 |
2020-12-14 | $27.43 | $27.50 | $27.43 | $27.45 | $25.63 | 306,923 |
2020-12-11 | $27.63 | $27.63 | $27.48 | $27.51 | $25.69 | 316,279 |
2020-12-10 | $27.47 | $27.60 | $27.47 | $27.54 | $25.72 | 122,391 |
2020-12-09 | $27.49 | $27.62 | $27.41 | $27.49 | $25.67 | 206,830 |
2020-12-08 | $27.48 | $27.58 | $27.48 | $27.53 | $25.71 | 154,356 |
2020-12-07 | $27.63 | $27.72 | $27.44 | $27.54 | $25.72 | 129,175 |
2020-12-04 | $27.53 | $27.54 | $27.40 | $27.48 | $25.66 | 133,057 |
2020-12-03 | $27.50 | $27.57 | $27.33 | $27.41 | $25.59 | 106,661 |
2020-12-02 | $27.43 | $27.43 | $27.21 | $27.36 | $25.55 | 310,307 |
2020-12-01 | $27.12 | $27.46 | $27.07 | $27.35 | $25.54 | 233,908 |
2020-11-30 | $27.71 | $29.08 | $27.14 | $27.19 | $25.39 | 190,649 |
2020-11-27 | $27.24 | $27.24 | $27.12 | $27.14 | $25.34 | 28,414 |
2020-11-25 | $27.22 | $27.29 | $27.17 | $27.21 | $25.41 | 102,882 |
2020-11-24 | $27.30 | $27.30 | $27.15 | $27.20 | $25.40 | 104,553 |
2020-11-23 | $27.13 | $27.19 | $27.08 | $27.16 | $25.36 | 88,552 |
2020-11-20 | $27.27 | $27.27 | $27.05 | $27.09 | $25.30 | 71,817 |
2020-11-19 | $27.07 | $27.29 | $27.03 | $27.19 | $25.39 | 194,600 |
2020-11-18 | $27.24 | $27.24 | $26.95 | $27.03 | $25.24 | 438,846 |
2020-11-17 | $26.91 | $27.28 | $26.91 | $27.13 | $25.33 | 193,280 |
2020-11-16 | $27.10 | $27.10 | $27.01 | $27.09 | $25.29 | 132,990 |
2020-11-13 | $26.86 | $27.19 | $26.84 | $26.94 | $25.16 | 161,375 |
2020-11-12 | $26.95 | $27.15 | $26.83 | $26.88 | $25.10 | 84,547 |
2020-11-11 | $27.23 | $27.23 | $27.02 | $27.02 | $25.23 | 68,168 |
2020-11-10 | $27.67 | $27.67 | $26.99 | $27.06 | $25.27 | 89,387 |
2020-11-09 | $27.05 | $27.37 | $27.03 | $27.33 | $25.52 | 127,613 |
2020-11-06 | $27.21 | $27.21 | $26.82 | $26.95 | $25.16 | 558,928 |
2020-11-05 | $26.72 | $26.96 | $26.69 | $26.96 | $25.17 | 210,882 |
2020-11-04 | $26.45 | $26.74 | $26.40 | $26.72 | $24.95 | 73,434 |
2020-11-03 | $26.23 | $26.48 | $26.23 | $26.48 | $24.73 | 97,262 |
2020-11-02 | $26.24 | $26.35 | $26.22 | $26.23 | $24.49 | 59,252 |
2020-10-30 | $26.49 | $26.49 | $26.12 | $26.30 | $24.56 | 83,895 |
2020-10-29 | $26.33 | $26.40 | $26.20 | $26.33 | $24.58 | 235,655 |
2020-10-28 | $26.19 | $26.39 | $26.15 | $26.27 | $24.52 | 64,137 |
2020-10-27 | $26.40 | $26.52 | $26.34 | $26.38 | $24.63 | 113,875 |
2020-10-26 | $26.59 | $26.63 | $26.40 | $26.41 | $24.66 | 84,422 |
2020-10-23 | $26.89 | $26.89 | $26.58 | $26.68 | $24.91 | 38,105 |
2020-10-22 | $26.58 | $26.84 | $26.57 | $26.67 | $24.90 | 271,837 |
2020-10-21 | $26.75 | $26.75 | $26.61 | $26.66 | $24.89 | 80,505 |
2020-10-20 | $26.47 | $26.83 | $26.46 | $26.67 | $24.90 | 228,907 |
2020-10-19 | $26.66 | $26.72 | $26.54 | $26.54 | $24.78 | 143,221 |
2020-10-16 | $26.49 | $26.67 | $26.49 | $26.62 | $24.86 | 487,768 |
2020-10-15 | $26.49 | $26.67 | $26.49 | $26.56 | $24.80 | 309,123 |
2020-10-14 | $26.60 | $26.85 | $26.60 | $26.68 | $24.91 | 117,992 |
2020-10-13 | $26.82 | $26.84 | $26.65 | $26.65 | $24.88 | 147,739 |
2020-10-12 | $26.98 | $26.98 | $26.65 | $26.77 | $25.00 | 217,335 |
2020-10-09 | $26.60 | $26.80 | $26.60 | $26.64 | $24.87 | 239,657 |
2020-10-08 | $26.56 | $26.71 | $26.54 | $26.61 | $24.85 | 172,818 |
2020-10-07 | $26.31 | $26.57 | $26.28 | $26.57 | $24.81 | 99,823 |
2020-10-06 | $26.21 | $26.57 | $26.21 | $26.37 | $24.62 | 308,413 |
2020-10-05 | $26.47 | $26.47 | $26.17 | $26.34 | $24.59 | 104,625 |
2020-10-02 | $26.16 | $26.24 | $26.16 | $26.24 | $24.50 | 79,384 |
2020-10-01 | $26.18 | $26.28 | $26.08 | $26.15 | $24.42 | 122,029 |
2020-09-30 | $26.06 | $26.10 | $26.04 | $26.07 | $24.34 | 66,377 |
2020-09-29 | $25.94 | $26.08 | $25.92 | $26.08 | $24.35 | 70,585 |
2020-09-28 | $25.90 | $26.20 | $25.90 | $26.05 | $24.32 | 45,246 |
2020-09-25 | $26.05 | $26.05 | $25.85 | $25.94 | $24.22 | 65,377 |
2020-09-24 | $25.85 | $26.02 | $25.85 | $25.95 | $24.23 | 45,967 |
2020-09-23 | $26.27 | $26.27 | $25.95 | $25.96 | $24.24 | 77,029 |
2020-09-22 | $26.42 | $26.42 | $26.06 | $26.16 | $24.43 | 49,753 |
2020-09-21 | $26.64 | $26.64 | $26.10 | $26.20 | $24.46 | 70,837 |
2020-09-18 | $26.83 | $26.83 | $26.50 | $26.60 | $24.58 | 60,087 |
2020-09-17 | $26.66 | $26.89 | $26.58 | $26.71 | $24.68 | 155,141 |
2020-09-16 | $26.70 | $26.88 | $26.70 | $26.85 | $24.81 | 83,113 |
2020-09-15 | $26.84 | $26.85 | $26.70 | $26.70 | $24.67 | 187,594 |
2020-09-14 | $26.79 | $26.85 | $26.60 | $26.67 | $24.65 | 33,710 |
2020-09-11 | $26.73 | $27.03 | $26.56 | $26.77 | $24.74 | 193,962 |
2020-09-10 | $26.75 | $26.75 | $26.54 | $26.60 | $24.58 | 54,272 |
2020-09-09 | $26.51 | $26.66 | $26.50 | $26.62 | $24.60 | 82,828 |
2020-09-08 | $26.76 | $26.84 | $26.55 | $26.60 | $24.58 | 105,793 |
2020-09-04 | $26.83 | $26.90 | $26.65 | $26.72 | $24.69 | 114,628 |
2020-09-03 | $27.05 | $27.05 | $26.78 | $26.79 | $24.76 | 58,990 |
2020-09-02 | $26.71 | $26.90 | $26.71 | $26.90 | $24.86 | 60,909 |
2020-09-01 | $26.98 | $26.98 | $26.68 | $26.84 | $24.80 | 346,980 |
2020-08-31 | $26.79 | $26.81 | $26.69 | $26.80 | $24.76 | 33,123 |
2020-08-28 | $27.00 | $27.00 | $26.72 | $26.79 | $24.76 | 29,289 |
2020-08-27 | $26.75 | $26.76 | $26.67 | $26.71 | $24.68 | 42,164 |
2020-08-26 | $26.69 | $26.78 | $26.62 | $26.73 | $24.70 | 245,402 |
2020-08-25 | $26.87 | $26.87 | $26.57 | $26.68 | $24.65 | 22,818 |
2020-08-24 | $26.50 | $26.71 | $26.50 | $26.55 | $24.53 | 56,551 |
2020-08-21 | $26.58 | $26.67 | $26.57 | $26.60 | $24.58 | 69,086 |
2020-08-20 | $26.58 | $26.70 | $26.43 | $26.68 | $24.65 | 85,896 |
2020-08-19 | $26.44 | $27.00 | $26.43 | $26.55 | $24.53 | 83,103 |
2020-08-18 | $26.40 | $26.62 | $26.40 | $26.49 | $24.48 | 44,906 |
2020-08-17 | $26.59 | $26.65 | $26.55 | $26.59 | $24.57 | 29,456 |
2020-08-14 | $27.03 | $27.13 | $26.40 | $26.68 | $24.65 | 143,683 |
2020-08-13 | $26.50 | $27.19 | $26.50 | $26.55 | $24.53 | 68,522 |
2020-08-12 | $26.62 | $27.25 | $26.51 | $26.51 | $24.50 | 80,502 |
2020-08-11 | $27.00 | $27.00 | $26.55 | $26.67 | $24.65 | 78,700 |
2020-08-10 | $26.99 | $27.00 | $26.63 | $26.66 | $24.64 | 40,083 |
2020-08-07 | $26.45 | $26.73 | $26.45 | $26.67 | $24.64 | 82,818 |
2020-08-06 | $26.46 | $26.75 | $26.46 | $26.61 | $24.59 | 63,367 |
2020-08-05 | $26.93 | $26.93 | $26.55 | $26.61 | $24.59 | 50,998 |
2020-08-04 | $26.65 | $26.73 | $26.56 | $26.62 | $24.60 | 60,726 |
2020-08-03 | $26.60 | $26.60 | $26.45 | $26.57 | $24.55 | 99,579 |
2020-07-31 | $26.44 | $26.57 | $26.44 | $26.50 | $24.49 | 49,172 |
2020-07-30 | $26.20 | $26.56 | $26.20 | $26.54 | $24.53 | 51,730 |
2020-07-29 | $26.62 | $27.00 | $26.18 | $26.43 | $24.42 | 97,951 |
2020-07-28 | $26.28 | $26.33 | $26.23 | $26.27 | $24.28 | 41,820 |
2020-07-27 | $25.85 | $26.26 | $25.85 | $26.20 | $24.22 | 87,342 |
2020-07-24 | $26.04 | $26.30 | $26.04 | $26.12 | $24.14 | 47,286 |
2020-07-23 | $26.31 | $26.31 | $26.05 | $26.24 | $24.25 | 35,239 |
2020-07-22 | $26.08 | $26.18 | $26.01 | $26.18 | $24.19 | 47,900 |
2020-07-21 | $25.79 | $25.99 | $25.75 | $25.95 | $23.98 | 174,613 |
2020-07-20 | $25.64 | $25.71 | $25.59 | $25.71 | $23.76 | 20,876 |
2020-07-17 | $25.40 | $25.62 | $25.40 | $25.61 | $23.67 | 15,054 |
2020-07-16 | $25.40 | $25.65 | $25.40 | $25.52 | $23.58 | 17,631 |
2020-07-15 | $25.75 | $25.75 | $25.40 | $25.46 | $23.53 | 23,995 |
2020-07-14 | $25.48 | $25.50 | $25.36 | $25.50 | $23.56 | 31,800 |
2020-07-13 | $25.17 | $25.39 | $25.17 | $25.26 | $23.34 | 43,729 |
2020-07-10 | $25.55 | $25.55 | $25.31 | $25.37 | $23.44 | 6,268 |
2020-07-09 | $25.23 | $25.44 | $25.23 | $25.44 | $23.51 | 45,346 |
2020-07-08 | $25.80 | $25.80 | $25.31 | $25.36 | $23.43 | 29,331 |
2020-07-07 | $25.34 | $25.50 | $24.92 | $25.44 | $23.51 | 55,100 |
2020-07-06 | $25.27 | $25.34 | $25.19 | $25.34 | $23.42 | 30,900 |
2020-07-02 | $25.29 | $25.29 | $25.06 | $25.19 | $23.27 | 84,088 |
2020-07-01 | $24.94 | $25.25 | $24.89 | $25.00 | $23.10 | 125,873 |
2020-06-30 | $24.86 | $24.98 | $24.86 | $24.94 | $23.05 | 52,758 |
2020-06-29 | $25.10 | $25.13 | $25.01 | $25.04 | $23.14 | 26,385 |
2020-06-26 | $25.52 | $25.52 | $25.12 | $25.14 | $23.23 | 19,282 |
2020-06-25 | $25.36 | $25.42 | $25.24 | $25.41 | $23.48 | 199,871 |
2020-06-24 | $25.54 | $25.58 | $25.34 | $25.39 | $23.46 | 62,911 |
2020-06-23 | $25.58 | $25.72 | $25.53 | $25.57 | $23.63 | 41,357 |
2020-06-22 | $26.05 | $26.22 | $25.51 | $25.65 | $23.70 | 57,217 |
2020-06-19 | $26.10 | $26.10 | $25.59 | $25.65 | $23.69 | 49,158 |
2020-06-18 | $25.97 | $25.97 | $25.70 | $25.74 | $23.77 | 68,259 |
2020-06-17 | $26.25 | $26.25 | $25.73 | $25.77 | $23.81 | 113,487 |
2020-06-16 | $25.68 | $25.79 | $25.68 | $25.77 | $23.80 | 22,001 |
2020-06-15 | $25.82 | $25.82 | $25.73 | $25.81 | $23.84 | 50,195 |
2020-06-12 | $25.82 | $25.85 | $25.79 | $25.85 | $23.87 | 22,445 |
2020-06-11 | $25.83 | $26.05 | $25.70 | $25.75 | $23.79 | 23,116 |
2020-06-10 | $25.61 | $25.77 | $25.61 | $25.75 | $23.79 | 27,861 |
2020-06-09 | $25.71 | $25.86 | $25.57 | $25.70 | $23.74 | 61,110 |
2020-06-08 | $25.54 | $25.57 | $25.50 | $25.55 | $23.60 | 92,138 |
2020-06-05 | $25.70 | $25.70 | $25.50 | $25.51 | $23.56 | 78,873 |
2020-06-04 | $25.72 | $26.04 | $25.67 | $25.71 | $23.75 | 85,976 |
2020-06-03 | $25.94 | $26.06 | $25.65 | $25.73 | $23.77 | 79,671 |
2020-06-02 | $25.81 | $27.17 | $25.75 | $25.87 | $23.90 | 79,737 |
2020-06-01 | $25.88 | $26.08 | $25.80 | $25.89 | $23.91 | 86,035 |
2020-05-29 | $25.95 | $25.95 | $25.76 | $25.82 | $23.85 | 13,438 |
2020-05-28 | $25.62 | $25.79 | $25.62 | $25.77 | $23.80 | 12,090 |
2020-05-27 | $26.01 | $26.01 | $25.71 | $25.78 | $23.81 | 45,568 |
2020-05-26 | $25.70 | $25.82 | $25.70 | $25.80 | $23.83 | 31,648 |
2020-05-22 | $25.81 | $25.81 | $25.72 | $25.76 | $23.79 | 9,396 |
2020-05-21 | $25.78 | $25.78 | $25.69 | $25.74 | $23.77 | 17,945 |
2020-05-20 | $25.55 | $25.76 | $25.55 | $25.73 | $23.77 | 33,721 |
2020-05-19 | $25.93 | $25.93 | $25.67 | $25.68 | $23.72 | 23,093 |
2020-05-18 | $25.80 | $25.80 | $25.74 | $25.74 | $23.78 | 30,969 |
2020-05-15 | $25.90 | $25.94 | $25.67 | $25.77 | $23.80 | 21,337 |
2020-05-14 | $25.86 | $25.93 | $25.86 | $25.87 | $23.90 | 13,505 |
2020-05-13 | $25.82 | $25.90 | $25.80 | $25.84 | $23.87 | 22,641 |
2020-05-12 | $25.65 | $25.78 | $25.65 | $25.78 | $23.81 | 25,971 |
2020-05-11 | $25.80 | $25.80 | $25.69 | $25.69 | $23.73 | 36,614 |
2020-05-08 | $25.78 | $25.92 | $25.78 | $25.83 | $23.86 | 49,259 |
2020-05-07 | $25.70 | $25.97 | $25.65 | $25.86 | $23.88 | 971,859 |
2020-05-06 | $25.66 | $25.88 | $25.66 | $25.85 | $23.88 | 35,777 |
2020-05-05 | $25.57 | $25.92 | $25.51 | $25.89 | $23.91 | 42,786 |
2020-05-04 | $25.81 | $26.00 | $25.70 | $25.95 | $23.97 | 46,679 |
2020-05-01 | $25.77 | $26.00 | $25.72 | $25.87 | $23.90 | 84,641 |
2020-04-30 | $25.97 | $26.07 | $25.82 | $25.94 | $23.96 | 49,498 |
2020-04-29 | $26.19 | $26.19 | $25.76 | $25.88 | $23.90 | 56,254 |
2020-04-28 | $25.80 | $25.86 | $25.70 | $25.85 | $23.88 | 138,120 |
2020-04-27 | $25.86 | $25.86 | $25.67 | $25.73 | $23.77 | 27,938 |
2020-04-24 | $25.69 | $25.94 | $25.69 | $25.88 | $23.91 | 16,603 |
2020-04-23 | $25.62 | $26.16 | $25.58 | $25.87 | $23.90 | 26,630 |
2020-04-22 | $25.97 | $26.01 | $25.68 | $25.85 | $23.87 | 13,763 |
2020-04-21 | $25.86 | $25.99 | $25.81 | $25.90 | $23.92 | 2,928 |
2020-04-20 | $27.12 | $27.12 | $25.74 | $25.78 | $23.81 | 33,052 |
2020-04-17 | $25.99 | $26.01 | $25.70 | $25.84 | $23.87 | 39,611 |
2020-04-16 | $25.63 | $26.20 | $25.63 | $25.85 | $23.87 | 39,206 |
2020-04-15 | $25.90 | $25.96 | $25.65 | $25.84 | $23.87 | 44,557 |
2020-04-14 | $25.75 | $25.75 | $25.51 | $25.56 | $23.61 | 82,165 |
2020-04-13 | $25.94 | $25.94 | $25.43 | $25.55 | $23.60 | 15,890 |
2020-04-09 | $25.55 | $25.62 | $25.36 | $25.59 | $23.64 | 103,231 |
2020-04-08 | $26.85 | $28.00 | $25.51 | $25.57 | $23.62 | 64,496 |
2020-04-07 | $25.59 | $25.65 | $25.35 | $25.57 | $23.62 | 47,795 |
2020-04-06 | $25.89 | $26.10 | $25.59 | $25.59 | $23.64 | 49,169 |
2020-04-03 | $25.85 | $25.95 | $25.75 | $25.82 | $23.85 | 37,765 |
2020-04-02 | $25.88 | $26.11 | $25.61 | $25.62 | $23.67 | 219,869 |
2020-04-01 | $25.67 | $25.95 | $25.54 | $25.88 | $23.91 | 118,940 |
2020-03-31 | $25.69 | $25.80 | $25.21 | $25.51 | $23.56 | 514,191 |
2020-03-30 | $25.55 | $25.82 | $25.19 | $25.68 | $23.72 | 189,630 |
2020-03-27 | $24.93 | $25.56 | $23.87 | $25.52 | $23.57 | 143,543 |
2020-03-26 | $25.02 | $25.66 | $24.98 | $25.65 | $23.69 | 35,702 |
2020-03-25 | $24.90 | $25.53 | $24.90 | $25.48 | $23.54 | 25,156 |
2020-03-24 | $25.78 | $25.78 | $25.01 | $25.25 | $23.32 | 30,862 |
2020-03-23 | $24.09 | $25.71 | $24.09 | $25.66 | $23.70 | 59,669 |
2020-03-20 | $25.10 | $25.36 | $24.84 | $25.36 | $23.31 | 21,963 |
2020-03-19 | $24.89 | $25.05 | $24.65 | $24.65 | $22.66 | 44,319 |
2020-03-18 | $25.02 | $26.31 | $23.98 | $24.53 | $22.55 | 113,452 |
2020-03-17 | $25.00 | $25.80 | $25.00 | $25.01 | $22.99 | 67,677 |
2020-03-16 | $25.20 | $28.41 | $25.20 | $26.23 | $24.11 | 305,672 |
2020-03-13 | $25.22 | $26.07 | $25.00 | $25.00 | $22.98 | 140,168 |
2020-03-12 | $26.50 | $28.22 | $25.16 | $25.48 | $23.43 | 157,220 |
2020-03-11 | $25.30 | $25.68 | $25.30 | $25.39 | $23.34 | 79,528 |
2020-03-10 | $25.50 | $25.96 | $25.18 | $25.25 | $23.21 | 163,749 |
2020-03-09 | $25.76 | $27.13 | $25.76 | $26.22 | $24.10 | 137,606 |
2020-03-06 | $25.84 | $26.68 | $25.56 | $25.71 | $23.64 | 92,414 |
2020-03-05 | $25.64 | $25.64 | $25.44 | $25.53 | $23.47 | 30,171 |
2020-03-04 | $25.60 | $25.60 | $25.46 | $25.50 | $23.44 | 43,585 |
2020-03-03 | $25.31 | $25.58 | $25.31 | $25.45 | $23.39 | 471,811 |
2020-03-02 | $25.14 | $25.56 | $25.10 | $25.56 | $23.50 | 353,247 |
2020-02-28 | $25.31 | $25.53 | $24.97 | $25.53 | $23.47 | 178,199 |
2020-02-27 | $25.60 | $25.62 | $25.29 | $25.34 | $23.30 | 42,482 |
2020-02-26 | $25.63 | $25.70 | $25.49 | $25.66 | $23.59 | 12,912 |
2020-02-25 | $25.87 | $25.94 | $25.58 | $25.58 | $23.52 | 116,419 |
2020-02-24 | $25.87 | $25.99 | $25.76 | $25.80 | $23.72 | 53,060 |
2020-02-21 | $25.97 | $26.17 | $25.97 | $26.03 | $23.93 | 49,968 |
2020-02-20 | $26.05 | $26.12 | $25.96 | $26.04 | $23.93 | 29,812 |
2020-02-19 | $26.18 | $26.18 | $25.97 | $25.99 | $23.89 | 39,541 |
2020-02-18 | $25.95 | $26.01 | $25.89 | $25.94 | $23.85 | 18,191 |
2020-02-14 | $25.99 | $26.06 | $25.93 | $25.99 | $23.89 | 33,211 |
2020-02-13 | $26.00 | $26.03 | $25.88 | $25.97 | $23.87 | 158,050 |
2020-02-12 | $25.65 | $26.06 | $25.65 | $26.01 | $23.91 | 29,355 |
2020-02-11 | $26.09 | $26.09 | $25.89 | $25.94 | $23.85 | 40,035 |
2020-02-10 | $25.90 | $25.98 | $25.73 | $25.89 | $23.80 | 55,576 |
2020-02-07 | $25.72 | $25.97 | $25.70 | $25.82 | $23.74 | 72,521 |
2020-02-06 | $25.86 | $25.93 | $25.77 | $25.85 | $23.76 | 98,134 |
2020-02-05 | $25.87 | $25.90 | $25.75 | $25.83 | $23.75 | 15,886 |
2020-02-04 | $25.84 | $25.84 | $25.72 | $25.81 | $23.72 | 35,828 |
2020-02-03 | $25.75 | $25.79 | $25.71 | $25.71 | $23.64 | 21,870 |
2020-01-31 | $25.75 | $25.75 | $25.61 | $25.65 | $23.58 | 41,123 |
2020-01-30 | $25.63 | $25.79 | $25.61 | $25.74 | $23.66 | 26,796 |
2020-01-29 | $25.64 | $25.72 | $25.61 | $25.67 | $23.59 | 37,174 |
2020-01-28 | $25.53 | $25.83 | $25.53 | $25.67 | $23.60 | 26,007 |
2020-01-27 | $25.49 | $25.56 | $25.41 | $25.43 | $23.38 | 11,015 |
2020-01-24 | $25.65 | $25.75 | $25.56 | $25.65 | $23.58 | 54,728 |
2020-01-23 | $25.72 | $25.82 | $25.68 | $25.82 | $23.74 | 74,894 |
2020-01-22 | $25.71 | $25.80 | $25.71 | $25.72 | $23.64 | 20,464 |
2020-01-21 | $25.73 | $25.83 | $25.70 | $25.71 | $23.64 | 26,968 |
2020-01-17 | $25.82 | $25.82 | $25.68 | $25.73 | $23.65 | 24,241 |
2020-01-16 | $25.68 | $25.80 | $25.68 | $25.75 | $23.67 | 40,086 |
2020-01-15 | $25.68 | $25.75 | $25.68 | $25.68 | $23.61 | 37,311 |
2020-01-14 | $25.68 | $25.80 | $25.60 | $25.68 | $23.61 | 40,896 |
2020-01-13 | $25.65 | $25.72 | $25.65 | $25.67 | $23.60 | 26,473 |
2020-01-10 | $25.65 | $25.70 | $25.65 | $25.65 | $23.58 | 31,902 |
2020-01-09 | $25.58 | $25.73 | $25.56 | $25.63 | $23.56 | 63,342 |
2020-01-08 | $25.64 | $25.64 | $25.50 | $25.59 | $23.53 | 47,250 |
2020-01-07 | $25.50 | $25.62 | $25.50 | $25.58 | $23.51 | 66,534 |
2020-01-06 | $25.69 | $25.69 | $25.49 | $25.53 | $23.47 | 112,302 |
2020-01-03 | $25.60 | $25.69 | $25.60 | $25.64 | $23.57 | 131,102 |
2020-01-02 | $25.64 | $26.12 | $25.60 | $25.67 | $23.60 | 333,633 |
2019-12-31 | $25.59 | $25.63 | $25.51 | $25.54 | $23.48 | 18,180 |
2019-12-30 | $25.58 | $25.67 | $25.49 | $25.58 | $23.52 | 37,734 |
2019-12-27 | $25.52 | $25.65 | $25.52 | $25.58 | $23.51 | 13,927 |
2019-12-26 | $25.53 | $25.54 | $25.51 | $25.53 | $23.47 | 16,003 |
2019-12-24 | $25.75 | $25.75 | $25.46 | $25.48 | $23.43 | 15,034 |
2019-12-23 | $25.74 | $25.75 | $25.63 | $25.63 | $23.42 | 57,783 |
2019-12-20 | $25.68 | $26.12 | $25.63 | $25.63 | $23.42 | 37,427 |
2019-12-19 | $25.68 | $25.70 | $25.60 | $25.63 | $23.42 | 20,205 |
2019-12-18 | $25.80 | $25.80 | $25.58 | $25.64 | $23.42 | 79,814 |
2019-12-17 | $25.65 | $25.65 | $25.50 | $25.53 | $23.32 | 37,738 |
2019-12-16 | $25.49 | $25.55 | $25.49 | $25.49 | $23.29 | 26,194 |
2019-12-13 | $25.60 | $25.60 | $25.40 | $25.44 | $23.24 | 21,133 |
2019-12-12 | $25.39 | $25.46 | $25.30 | $25.34 | $23.15 | 18,476 |
2019-12-11 | $25.28 | $25.35 | $25.28 | $25.35 | $23.16 | 81,295 |
2019-12-10 | $25.25 | $25.33 | $25.24 | $25.29 | $23.10 | 28,128 |
2019-12-09 | $25.27 | $25.31 | $25.21 | $25.21 | $23.03 | 17,440 |
2019-12-06 | $25.50 | $26.77 | $25.21 | $25.31 | $23.12 | 62,886 |
2019-12-05 | $25.68 | $25.68 | $25.15 | $25.21 | $23.03 | 24,896 |
2019-12-04 | $25.14 | $25.30 | $25.14 | $25.24 | $23.05 | 8,956 |
2019-12-03 | $25.15 | $25.23 | $25.11 | $25.16 | $22.99 | 17,966 |
2019-12-02 | $25.15 | $25.16 | $25.09 | $25.14 | $22.97 | 12,949 |
2019-11-29 | $25.20 | $25.21 | $25.15 | $25.16 | $22.98 | 9,516 |
2019-11-27 | $25.32 | $25.32 | $25.11 | $25.18 | $23.00 | 29,978 |
2019-11-26 | $25.10 | $26.34 | $25.06 | $25.14 | $22.97 | 38,471 |
2019-11-25 | $25.07 | $25.13 | $25.05 | $25.06 | $22.89 | 18,076 |
2019-11-22 | $25.06 | $25.13 | $24.97 | $25.00 | $22.84 | 32,457 |
2019-11-21 | $25.05 | $25.08 | $25.02 | $25.02 | $22.86 | 9,856 |
2019-11-20 | $25.06 | $25.10 | $25.02 | $25.02 | $22.86 | 375,270 |
2019-11-19 | $25.02 | $25.10 | $25.00 | $25.03 | $22.87 | 27,994 |
2019-11-18 | $25.05 | $25.08 | $25.04 | $25.05 | $22.89 | 7,731 |
2019-11-15 | $25.15 | $25.15 | $25.03 | $25.07 | $22.90 | 18,816 |
2019-11-14 | $25.08 | $25.22 | $24.97 | $25.05 | $22.89 | 20,176 |
2019-11-13 | $25.07 | $25.13 | $24.99 | $25.07 | $22.91 | 57,468 |
2019-11-12 | $25.09 | $27.21 | $25.04 | $25.09 | $22.92 | 71,207 |
2019-11-11 | $25.07 | $25.14 | $25.00 | $25.09 | $22.92 | 27,393 |
2019-11-08 | $25.10 | $25.17 | $24.98 | $25.10 | $22.93 | 21,479 |
2019-11-07 | $25.04 | $25.17 | $25.04 | $25.10 | $22.93 | 213,040 |
2019-11-06 | $25.06 | $25.11 | $24.99 | $25.10 | $22.93 | 17,669 |
2019-11-05 | $25.12 | $25.12 | $25.03 | $25.05 | $22.89 | 13,296 |
2019-11-04 | $25.04 | $25.10 | $25.04 | $25.06 | $22.90 | 16,457 |
2019-11-01 | $25.03 | $25.15 | $25.03 | $25.09 | $22.92 | 21,802 |
2019-10-31 | $25.00 | $25.00 | $24.94 | $24.94 | $22.79 | 1,638 |
2019-10-30 | $25.07 | $25.08 | $25.02 | $25.04 | $22.88 | 26,043 |
2019-10-29 | $25.04 | $25.06 | $25.02 | $25.06 | $22.89 | 2,505 |
2019-10-28 | $25.00 | $25.12 | $25.00 | $25.06 | $22.89 | 4,210 |
2019-10-25 | $25.13 | $25.13 | $25.08 | $25.09 | $22.92 | 1,081 |
2019-10-24 | $25.08 | $25.12 | $25.07 | $25.07 | $22.90 | 40,224 |
2019-10-23 | $25.16 | $25.19 | $25.06 | $25.07 | $22.91 | 596,518 |
Pacer Trendpilot US Bond ETF (PTBD) News Headlines
Recent Pacer Trendpilot US Bond ETF (PTBD) News
Similar Companies to Pacer Trendpilot US Bond ETF (PTBD) 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 | -- | -- | -- |