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).

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.