Pacer Trendpilot International ETF (PTIN) Exchange: NYSE ARCA

Data as of April 25, 2024

$28.22 ($-0.11) -0.41%

Pacer Trendpilot International ETF - Daily Information
Click for more stock information on Pacer Trendpilot International ETF.
Daily Information Data
Date April 25, 2024
Open $27.95
Previous Close $28.22
High $28.31
Low $27.95
Adjusted Open $27.95
Previous Adjusted Close $28.22
Adjusted High $28.31
Adjusted Low $27.95

About Pacer Trendpilot International ETF (PTIN)

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, an affiliate of Pacer Advisors, Inc., the Fund’s investment adviser (the “Adviser”). The IndexThe Index uses an objective, rules-based methodology to implement a systematic trend-following strategy that directs exposure (i) 100% to the S&P Developed Ex-U.S. LargeCap Index, (ii) 50% to the S&P Developed Ex-U.S. LargeCap Index and 50% to 3-Month US Treasury bills, or (iii) 100% to 3-Month US Treasury bills, depending on the relative performance of the S&P Developed Ex-U.S. LargeCap Index and its 200-business day historical simple moving average (the “200-day moving average”). The calculation of the 200-day moving average for the S&P Developed Ex-U.S. LargeCap Index is based on the total return version of the S&P Developed Ex-U.S. LargeCap Local Currency Index and reflects the reinvestment of dividends paid by the securities in the S&P Developed Ex-U.S. LargeCap Index. The Index is expected to be predominantly invested in the components of the S&P Developed Ex-U.S. LargeCap Index over most short- and long-term periods and is only expected to invest in 3-Month US Treasury bills from time to time in response to adverse market conditions as defined by the “50/50 Indicator” and “T-Bill Indicator” below. The S&P Developed Ex-U.S. LargeCap Index is a rules-based, float-adjusted, market capitalization-weighted index comprised of large-capitalization stocks providing coverage of the developed markets excluding the United States. The S&P Developed Ex-U.S. LargeCap Index is a subset of the S&P Global BMI, a comprehensive, rules-based index measuring global stock market performance.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 second business day after the indicator for the change is triggered. As of April 23, 2019, the Index had 650 constituents and had significant exposure to companies in Japan and Western Europe. Equity Indicator. When the S&P Developed Ex-U.S. LargeCap Index closes above its 200-day moving average for five consecutive business days (the “Equity Indicator”), the exposure of the Index will be 100% to the S&P Developed Ex-U.S. LargeCap Index, effective on the second business day following the date of the Equity Indicator. Once the Equity Indicator has been triggered, the exposure of the Index will next change to either be 50% to the S&P Developed Ex-U.S. LargeCap Index and 50% to 3-Month US Treasury bills if the 50/50 Indicator (described below) is triggered or 100% to 3-Month US Treasury bills if both the 50/50 Indicator and the T-Bill Indicator (described below) are triggered simultaneously, effective on the second business day following the date of the indicator(s). 50/50 Indicator. When the S&P Developed Ex-U.S. LargeCap Index closes below its 200-day moving average for five consecutive business days (the “50/50 Indicator”), the exposure of the Index will be 50% to the S&P Developed Ex-U.S. LargeCap Index and 50% to 3-Month US Treasury bills, effective on the second 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 Developed Ex-U.S. LargeCap Index and 3-Month US Treasury bills depending on their respective performance until either the Equity Indicator or T-Bill 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 Developed Ex-U.S. LargeCap Index if the Equity Indicator is triggered or 100% to 3-Month US Treasury bills if the T-Bill Indicator (described below) is triggered, effective on the second business day following the date of the indicator. T-Bill Indicator. When the S&P Developed Ex-U.S. LargeCap Index’s 200-day moving average closes lower than its value from five business days earlier (the “T-Bill Indicator”), the exposure of the Index will be 100% to 3-Month US Treasury bills, effective on the second business day following the date of the T-Bill Indicator. For example, if today is Wednesday and the S&P Developed Ex-U.S. LargeCap Index’s 200-day moving average closes lower than it did on the fifth preceding business day (Wednesday of the preceding week), the T-Bill Indicator is triggered. Unlike the operation of the Equity 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-Bill Indicator has been triggered; rather, the T-Bill 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 Developed Ex-U.S. LargeCap Index to 100% exposure to 3-Month US Treasury bills unless the 50/50 Indicator was simultaneously triggered following the most recent triggering of the Equity Indicator. Once the T-Bill Indicator has been triggered, the exposure of the Index will next change to be 100% to the S&P Developed Ex-U.S. LargeCap Index if the Equity Indicator is triggered, effective on the second business day following the date of the indicator. Once the T-Bill Indicator has been triggered, the Index will not return to its 50/50 position unless the Equity Indicator is first triggered, followed by the 50/50 Indicator being triggered. The Index aims to mitigate, to some extent, the volatility of the S&P Developed Ex-U.S. LargeCap Index by tracking 3-Month US Treasury bills (instead of the S&P Developed Ex-U.S. LargeCap Index) when the S&P Developed Ex-U.S. LargeCap Index is in a negative trend. The Fund’s Investment StrategyUnder normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities (e.g., depositary receipts). 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’s assets may include investments denominated in non-U.S. currencies.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.The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund. At times, the Fund may have a portfolio turnover rate substantially greater than 100%.

Historical Stock Data for Pacer Trendpilot International ETF (PTIN)

Date Open High Low Close Adj.Close Volume
2024-04-25 $27.95 $28.31 $27.95 $28.22 $28.22 4,157
2024-04-24 $28.36 $28.42 $28.25 $28.33 $28.33 7,615
2024-04-23 $28.30 $28.49 $28.29 $28.42 $28.42 16,328
2024-04-22 $27.96 $28.22 $27.94 $28.09 $28.09 4,712
2024-04-19 $27.78 $27.90 $27.69 $27.70 $27.70 5,697
2024-04-18 $27.85 $27.92 $27.72 $27.76 $27.76 10,818
2024-04-17 $27.97 $27.97 $27.75 $27.81 $27.81 3,328
2024-04-16 $27.91 $27.92 $27.75 $27.86 $27.86 7,071
2024-04-15 $28.55 $28.56 $28.04 $28.13 $28.13 9,174
2024-04-12 $28.53 $28.53 $28.14 $28.18 $28.18 4,030
2024-04-11 $28.74 $28.74 $28.39 $28.65 $28.65 6,137
2024-04-10 $28.55 $28.59 $28.49 $28.58 $28.58 4,998
2024-04-09 $28.99 $29.05 $28.89 $28.93 $28.93 3,159
2024-04-08 $29.01 $29.04 $28.97 $28.97 $28.97 4,421
2024-04-05 $28.68 $28.90 $28.68 $28.83 $28.83 3,383
2024-04-04 $29.18 $29.27 $28.81 $28.82 $28.82 10,457
2024-04-03 $28.78 $29.04 $28.78 $28.97 $28.97 12,824
2024-04-02 $28.84 $28.84 $28.74 $28.83 $28.83 5,309
2024-04-01 $29.02 $29.09 $28.95 $29.08 $29.08 9,171
2024-03-28 $29.12 $29.15 $29.07 $29.07 $29.07 11,962
2024-03-27 $29.16 $29.29 $29.05 $29.15 $29.15 9,714
2024-03-26 $29.20 $29.25 $29.11 $29.13 $29.13 7,393
2024-03-25 $29.04 $29.12 $29.00 $29.06 $29.06 5,849
2024-03-22 $29.14 $29.16 $29.02 $29.13 $29.13 10,966
2024-03-21 $29.26 $29.30 $29.14 $29.19 $29.19 57,306
2024-03-20 $28.85 $29.26 $28.76 $29.26 $29.26 32,041
2024-03-19 $28.73 $28.84 $28.71 $28.78 $28.78 7,928
2024-03-18 $28.85 $28.86 $28.74 $28.76 $28.76 6,085
2024-03-15 $28.82 $28.82 $28.69 $28.73 $28.73 20,526
2024-03-14 $29.02 $29.02 $28.69 $28.86 $28.86 5,454
2024-03-13 $29.04 $29.09 $28.91 $29.07 $29.07 21,450
2024-03-12 $28.79 $29.05 $28.79 $29.05 $29.05 4,581
2024-03-11 $28.67 $28.82 $28.67 $28.82 $28.82 8,976
2024-03-08 $29.03 $29.07 $28.88 $28.95 $28.95 9,083
2024-03-07 $28.91 $29.03 $28.84 $29.00 $29.00 3,869
2024-03-06 $28.64 $28.77 $28.62 $28.75 $28.75 16,892
2024-03-05 $28.44 $28.46 $28.31 $28.39 $28.39 4,540
2024-03-04 $28.40 $28.53 $28.38 $28.49 $28.49 7,676
2024-03-01 $28.29 $28.53 $28.29 $28.52 $28.52 58,200
2024-02-29 $28.26 $28.26 $28.10 $28.23 $28.23 7,293
2024-02-28 $27.86 $28.22 $27.86 $28.06 $28.06 25,362
2024-02-27 $28.30 $28.36 $28.21 $28.25 $28.25 14,561
2024-02-26 $28.23 $28.23 $28.11 $28.16 $28.16 4,994
2024-02-23 $28.21 $28.30 $28.17 $28.20 $28.20 4,522
2024-02-22 $28.11 $28.23 $28.11 $28.15 $28.15 17,857
2024-02-21 $27.85 $27.89 $27.75 $27.88 $27.88 4,972
2024-02-20 $27.90 $27.90 $27.78 $27.90 $27.90 9,437
2024-02-16 $27.77 $27.95 $27.72 $27.73 $27.73 7,321
2024-02-15 $27.66 $27.72 $27.56 $27.68 $27.68 3,611
2024-02-14 $27.27 $27.39 $27.26 $27.39 $27.39 3,484
2024-02-13 $27.20 $27.26 $27.01 $27.13 $27.13 4,046
2024-02-12 $27.44 $27.66 $27.44 $27.57 $27.57 3,165
2024-02-09 $27.36 $27.50 $27.35 $27.47 $27.47 3,553
2024-02-08 $27.36 $27.41 $27.29 $27.40 $27.40 5,539
2024-02-07 $27.43 $27.43 $27.38 $27.40 $27.40 4,460
2024-02-06 $27.31 $27.43 $27.26 $27.43 $27.43 16,518
2024-02-05 $27.21 $27.27 $27.14 $27.24 $27.24 3,914
2024-02-02 $27.34 $27.44 $27.27 $27.44 $27.44 5,502
2024-02-01 $27.28 $27.61 $27.28 $27.61 $27.61 9,168
2024-01-31 $27.51 $27.65 $27.21 $27.30 $27.30 229,834
2024-01-30 $27.46 $27.49 $27.30 $27.49 $27.49 10,129
2024-01-29 $27.21 $27.49 $27.19 $27.49 $27.49 23,331
2024-01-26 $27.24 $27.32 $27.18 $27.30 $27.30 9,785
2024-01-25 $27.01 $27.17 $27.01 $27.11 $27.11 16,379
2024-01-24 $27.12 $27.20 $27.04 $27.10 $27.10 5,570
2024-01-23 $26.86 $26.92 $26.77 $26.90 $26.90 5,118
2024-01-22 $26.85 $26.93 $26.85 $26.92 $26.92 5,140
2024-01-19 $26.77 $26.89 $26.68 $26.87 $26.87 6,610
2024-01-18 $26.65 $26.73 $26.64 $26.73 $26.73 1,582
2024-01-17 $26.52 $26.53 $26.36 $26.53 $26.53 5,017
2024-01-16 $27.00 $27.00 $26.76 $26.80 $26.80 4,204
2024-01-12 $27.25 $27.26 $27.23 $27.25 $27.25 14,442
2024-01-11 $27.26 $27.26 $26.99 $27.19 $27.19 11,530
2024-01-10 $27.11 $27.24 $27.08 $27.18 $27.18 13,651
2024-01-09 $27.00 $27.09 $26.97 $27.00 $27.00 22,056
2024-01-08 $27.08 $27.31 $27.08 $27.29 $27.29 13,071
2024-01-05 $27.26 $27.26 $27.02 $27.08 $27.08 3,758
2024-01-04 $27.02 $27.11 $26.97 $27.01 $27.01 19,886
2024-01-03 $27.05 $27.05 $26.88 $27.00 $27.00 30,119
2024-01-02 $27.27 $27.36 $27.13 $27.13 $27.13 17,234
2023-12-29 $27.60 $27.60 $27.40 $27.56 $27.56 27,372
2023-12-28 $27.58 $27.60 $27.45 $27.47 $27.47 11,692
2023-12-27 $27.44 $27.55 $27.44 $27.45 $27.45 31,367
2023-12-26 $27.88 $28.03 $27.88 $28.01 $27.43 11,800
2023-12-22 $27.83 $27.91 $27.82 $27.84 $27.26 11,855
2023-12-21 $27.67 $27.79 $27.59 $27.79 $27.22 34,053
2023-12-20 $27.64 $27.76 $27.30 $27.35 $26.78 8,544
2023-12-19 $27.50 $27.63 $27.50 $27.63 $27.63 21,656
2023-12-18 $27.45 $27.45 $27.30 $27.35 $27.35 24,956
2023-12-15 $27.44 $27.50 $27.27 $27.29 $27.29 20,624
2023-12-14 $27.26 $27.67 $27.26 $27.55 $27.55 376,537
2023-12-13 $26.74 $27.23 $26.70 $27.21 $27.21 7,898
2023-12-12 $26.69 $26.84 $26.65 $26.78 $26.78 13,901
2023-12-11 $26.70 $26.83 $26.69 $26.81 $26.81 6,100
2023-12-08 $26.62 $26.77 $26.61 $26.77 $26.77 4,837
2023-12-07 $26.51 $26.67 $26.43 $26.67 $26.67 16,218
2023-12-06 $26.77 $26.78 $26.54 $26.54 $26.54 7,292
2023-12-05 $26.53 $26.56 $26.44 $26.51 $26.51 9,326
2023-12-04 $26.61 $26.63 $26.51 $26.61 $26.61 7,952
2023-12-01 $26.64 $26.88 $26.64 $26.84 $26.84 9,317
2023-11-30 $26.40 $26.60 $26.40 $26.58 $26.58 7,353
2023-11-29 $26.60 $26.68 $26.50 $26.60 $26.60 12,965
2023-11-28 $26.47 $26.60 $26.44 $26.53 $26.53 21,036
2023-11-27 $26.46 $26.55 $26.46 $26.48 $26.48 4,346
2023-11-24 $26.43 $26.61 $26.43 $26.59 $26.59 4,679
2023-11-22 $26.41 $26.45 $26.34 $26.45 $26.45 17,426
2023-11-21 $26.42 $26.45 $26.33 $26.36 $26.36 10,240
2023-11-20 $26.36 $26.51 $26.36 $26.47 $26.47 8,359
2023-11-17 $26.22 $26.44 $26.22 $26.36 $26.36 13,044
2023-11-16 $26.09 $26.12 $25.96 $26.00 $26.00 11,512
2023-11-15 $26.08 $26.19 $26.02 $26.04 $26.04 5,644
2023-11-14 $25.87 $26.13 $25.87 $26.07 $26.07 8,956
2023-11-13 $25.25 $25.57 $25.24 $25.44 $25.44 53,170
2023-11-10 $25.28 $25.51 $25.17 $25.42 $25.42 41,499
2023-11-09 $25.53 $25.53 $25.37 $25.37 $25.37 8,122
2023-11-08 $25.48 $25.48 $25.34 $25.38 $25.38 19,837
2023-11-07 $25.83 $25.83 $25.40 $25.45 $25.45 23,896
2023-11-06 $25.44 $25.57 $25.44 $25.53 $25.53 21,575
2023-11-03 $25.56 $25.61 $25.53 $25.55 $25.55 8,460
2023-11-02 $25.31 $25.42 $25.31 $25.40 $25.40 14,015
2023-11-01 $25.08 $25.10 $25.02 $25.10 $25.10 11,926
2023-10-31 $25.00 $25.02 $24.91 $24.96 $24.96 9,927
2023-10-30 $25.00 $25.03 $24.93 $25.03 $25.03 8,483
2023-10-27 $24.78 $24.89 $24.78 $24.80 $24.80 10,301
2023-10-26 $24.98 $24.98 $24.83 $24.89 $24.89 7,920
2023-10-25 $25.16 $25.28 $25.02 $25.02 $25.02 15,575
2023-10-24 $25.31 $25.33 $25.15 $25.25 $25.25 10,455
2023-10-23 $25.04 $25.28 $24.99 $25.13 $25.13 17,499
2023-10-20 $25.25 $25.27 $25.12 $25.12 $25.12 15,969
2023-10-19 $25.68 $25.68 $25.36 $25.38 $25.38 8,438
2023-10-18 $25.75 $25.75 $25.59 $25.59 $25.59 5,137
2023-10-17 $25.82 $26.14 $25.82 $25.99 $25.99 8,418
2023-10-16 $25.85 $26.01 $25.85 $26.01 $26.01 5,760
2023-10-13 $26.00 $26.00 $25.77 $25.78 $25.78 9,166
2023-10-12 $26.23 $26.23 $25.94 $26.01 $26.01 7,727
2023-10-11 $26.23 $26.28 $26.12 $26.28 $26.28 29,735
2023-10-10 $26.19 $26.21 $26.08 $26.16 $26.16 44,899
2023-10-09 $25.69 $25.83 $25.40 $25.79 $25.79 26,832
2023-10-06 $25.43 $25.90 $25.43 $25.82 $25.82 6,749
2023-10-05 $25.40 $25.62 $25.40 $25.50 $25.50 8,797
2023-10-04 $25.71 $25.71 $25.15 $25.34 $25.34 8,153
2023-10-03 $25.30 $25.32 $25.23 $25.30 $25.30 4,854
2023-10-02 $25.79 $25.79 $25.52 $25.58 $25.58 5,148
2023-09-29 $26.29 $26.29 $25.96 $26.07 $26.07 5,144
2023-09-28 $25.91 $26.14 $25.86 $26.07 $26.07 12,339
2023-09-27 $25.99 $25.99 $25.72 $25.86 $25.86 220,057
2023-09-26 $26.14 $26.15 $25.93 $25.98 $25.98 18,281
2023-09-25 $26.29 $26.41 $26.19 $26.34 $26.34 6,350
2023-09-22 $26.57 $26.65 $26.40 $26.41 $26.41 8,618
2023-09-21 $26.63 $26.63 $26.45 $26.46 $26.46 10,850
2023-09-20 $27.15 $27.15 $26.87 $26.92 $26.92 10,610
2023-09-19 $27.03 $27.03 $26.91 $26.98 $26.98 12,586
2023-09-18 $26.90 $26.98 $26.83 $26.96 $26.96 75,252
2023-09-15 $27.11 $27.11 $26.97 $26.97 $26.97 4,133
2023-09-14 $26.91 $27.09 $26.91 $27.09 $27.09 4,191
2023-09-13 $26.73 $26.76 $26.64 $26.67 $26.67 5,786
2023-09-12 $26.74 $26.83 $26.74 $26.77 $26.77 3,534
2023-09-11 $26.71 $26.86 $26.71 $26.82 $26.82 2,122
2023-09-08 $26.56 $26.65 $26.49 $26.58 $26.58 12,456
2023-09-07 $26.62 $26.64 $26.54 $26.61 $26.61 9,469
2023-09-06 $26.72 $26.78 $26.57 $26.68 $26.68 15,471
2023-09-05 $26.94 $26.94 $26.71 $26.75 $26.75 16,758
2023-09-01 $27.07 $27.07 $26.86 $26.90 $26.90 60,451
2023-08-31 $27.04 $27.04 $26.90 $26.91 $26.91 4,211
2023-08-30 $27.06 $27.11 $26.98 $27.05 $27.05 10,836
2023-08-29 $26.61 $27.11 $26.61 $26.96 $26.96 46,729
2023-08-28 $26.59 $26.71 $26.59 $26.71 $26.71 1,398
2023-08-25 $26.41 $26.47 $26.34 $26.44 $26.44 3,355
2023-08-24 $26.44 $26.56 $26.25 $26.30 $26.30 8,837
2023-08-23 $26.56 $26.66 $26.51 $26.60 $26.60 8,979
2023-08-22 $26.42 $26.42 $26.27 $26.31 $26.31 6,297
2023-08-21 $26.29 $26.46 $26.29 $26.44 $26.44 13,926
2023-08-18 $26.10 $26.31 $26.10 $26.29 $26.29 10,323
2023-08-17 $26.61 $26.61 $26.31 $26.31 $26.31 4,953
2023-08-16 $26.70 $26.70 $26.42 $26.45 $26.45 12,456
2023-08-15 $26.92 $26.92 $26.66 $26.68 $26.68 4,695
2023-08-14 $26.95 $27.08 $26.95 $27.02 $27.02 7,644
2023-08-11 $27.19 $27.24 $27.12 $27.21 $27.21 22,838
2023-08-10 $27.53 $27.62 $27.32 $27.32 $27.32 12,455
2023-08-09 $27.25 $27.34 $27.21 $27.22 $27.22 8,099
2023-08-08 $27.13 $27.24 $27.10 $27.19 $27.19 5,670
2023-08-07 $27.34 $27.39 $27.29 $27.36 $27.36 13,715
2023-08-04 $27.38 $27.43 $27.12 $27.19 $27.19 19,576
2023-08-03 $27.06 $27.18 $27.06 $27.11 $27.11 6,317
2023-08-02 $27.32 $27.35 $27.15 $27.15 $27.15 9,412
2023-08-01 $27.84 $27.84 $27.68 $27.75 $27.75 6,238
2023-07-31 $28.10 $28.13 $28.02 $28.03 $28.03 4,104
2023-07-28 $28.07 $28.08 $27.98 $28.05 $28.05 10,030
2023-07-27 $28.04 $28.07 $27.77 $27.81 $27.81 6,091
2023-07-26 $27.81 $27.92 $27.75 $27.79 $27.79 9,925
2023-07-25 $27.81 $27.92 $27.81 $27.92 $27.92 15,236
2023-07-24 $27.81 $27.96 $27.77 $27.77 $27.77 10,012
2023-07-21 $27.85 $27.92 $27.85 $27.86 $27.86 1,908
2023-07-20 $27.88 $27.97 $27.76 $27.76 $27.76 28,570
2023-07-19 $28.04 $28.04 $27.88 $28.02 $28.02 9,208
2023-07-18 $27.83 $28.02 $27.83 $27.94 $27.94 7,976
2023-07-17 $27.78 $27.86 $27.76 $27.85 $27.85 10,328
2023-07-14 $28.05 $28.05 $27.78 $27.83 $27.83 5,670
2023-07-13 $27.85 $28.08 $27.85 $28.08 $28.08 12,427
2023-07-12 $27.36 $27.58 $27.36 $27.54 $27.54 7,786
2023-07-11 $26.89 $27.10 $26.87 $27.00 $27.00 13,333
2023-07-10 $26.81 $26.90 $26.76 $26.83 $26.83 12,528
2023-07-07 $26.61 $26.92 $26.61 $26.80 $26.80 2,993
2023-07-06 $26.75 $26.75 $26.46 $26.57 $26.57 9,908
2023-07-05 $27.18 $27.25 $27.03 $27.13 $27.13 30,301
2023-07-03 $27.40 $27.53 $27.32 $27.47 $27.47 17,114
2023-06-30 $27.30 $27.43 $27.30 $27.43 $27.43 12,491
2023-06-29 $26.98 $27.09 $26.98 $27.07 $27.07 13,906
2023-06-28 $26.99 $27.16 $26.99 $27.10 $27.10 6,724
2023-06-27 $26.93 $27.15 $26.90 $27.12 $27.12 28,958
2023-06-26 $26.76 $26.88 $26.76 $26.84 $26.84 5,322
2023-06-23 $26.83 $26.85 $26.72 $26.79 $26.79 13,308
2023-06-22 $27.16 $27.25 $27.14 $27.24 $27.24 8,436
2023-06-21 $27.29 $27.49 $27.28 $27.33 $27.33 26,256
2023-06-20 $27.43 $27.43 $27.28 $27.35 $27.35 4,952
2023-06-16 $27.86 $27.86 $27.65 $27.66 $27.66 4,071
2023-06-15 $27.57 $27.78 $27.56 $27.72 $27.72 10,725
2023-06-14 $27.62 $27.62 $27.31 $27.53 $27.53 3,409
2023-06-13 $27.33 $27.46 $27.32 $27.38 $27.38 11,539
2023-06-12 $26.99 $27.15 $26.99 $27.11 $27.11 8,064
2023-06-09 $27.00 $27.09 $26.97 $27.03 $27.03 8,584
2023-06-08 $26.91 $27.06 $26.91 $27.05 $27.05 203,605
2023-06-07 $26.90 $26.90 $26.77 $26.77 $26.77 11,915
2023-06-06 $26.85 $27.11 $26.85 $27.05 $27.05 7,304
2023-06-05 $26.88 $26.88 $26.81 $26.82 $26.82 9,800
2023-06-02 $26.90 $26.95 $26.82 $26.91 $26.91 6,343
2023-06-01 $26.28 $26.58 $26.28 $26.53 $26.53 9,730
2023-05-31 $26.13 $26.17 $25.94 $26.08 $26.08 6,993
2023-05-30 $26.51 $26.51 $26.35 $26.44 $26.44 3,270
2023-05-26 $26.55 $26.66 $26.53 $26.62 $26.62 13,278
2023-05-25 $26.36 $26.46 $26.31 $26.34 $26.34 7,229
2023-05-24 $26.54 $26.54 $26.44 $26.44 $26.44 6,549
2023-05-23 $26.97 $27.01 $26.82 $26.83 $26.83 8,290
2023-05-22 $27.19 $27.22 $27.15 $27.19 $27.19 10,184
2023-05-19 $27.20 $27.24 $27.08 $27.24 $27.24 6,592
2023-05-18 $26.98 $26.98 $26.87 $26.95 $26.95 2,072
2023-05-17 $26.96 $27.02 $26.82 $27.02 $27.02 4,759
2023-05-16 $27.03 $27.10 $26.86 $26.86 $26.86 4,957
2023-05-15 $27.00 $27.12 $27.00 $27.09 $27.09 12,387
2023-05-12 $27.06 $27.07 $26.88 $26.88 $26.88 4,591
2023-05-11 $26.92 $26.97 $26.78 $26.96 $26.96 8,438
2023-05-10 $27.13 $27.18 $26.98 $27.10 $27.10 7,591
2023-05-09 $27.03 $27.25 $27.03 $27.22 $27.22 28,431
2023-05-08 $27.42 $27.42 $27.19 $27.27 $27.27 15,462
2023-05-05 $26.91 $27.55 $26.91 $27.26 $27.26 178,923
2023-05-04 $26.64 $26.85 $26.61 $26.78 $26.78 62,868
2023-05-03 $26.79 $26.91 $26.72 $26.72 $26.72 9,431
2023-05-02 $26.78 $26.78 $26.63 $26.75 $26.75 27,426
2023-05-01 $27.07 $27.09 $26.95 $27.02 $27.02 62,665
2023-04-28 $26.84 $27.02 $26.84 $27.00 $27.00 9,463
2023-04-27 $26.89 $27.12 $26.88 $27.11 $27.11 3,371
2023-04-26 $26.78 $26.81 $26.71 $26.71 $26.71 7,281
2023-04-25 $26.97 $27.01 $26.72 $26.79 $26.79 9,493
2023-04-24 $27.11 $27.17 $27.07 $27.12 $27.12 3,398
2023-04-21 $26.93 $27.11 $26.93 $27.07 $27.07 4,472
2023-04-20 $27.04 $27.11 $26.97 $27.03 $27.03 4,896
2023-04-19 $27.11 $27.11 $27.03 $27.07 $27.07 4,170
2023-04-18 $27.15 $27.24 $27.10 $27.20 $27.20 11,854
2023-04-17 $27.04 $27.09 $26.92 $27.03 $27.03 6,531
2023-04-14 $27.29 $27.29 $26.99 $27.16 $27.16 18,697
2023-04-13 $27.07 $27.27 $27.05 $27.20 $27.20 10,818
2023-04-12 $26.84 $26.97 $26.76 $26.78 $26.78 11,340
2023-04-11 $26.73 $26.76 $26.62 $26.66 $26.66 6,896
2023-04-10 $26.39 $26.51 $26.39 $26.51 $26.51 6,625
2023-04-06 $26.51 $26.63 $26.49 $26.49 $26.49 5,272
2023-04-05 $26.45 $26.54 $26.45 $26.53 $26.53 1,073
2023-04-04 $26.68 $26.70 $26.53 $26.58 $26.58 23,593
2023-04-03 $26.46 $26.63 $26.46 $26.61 $26.61 6,459
2023-03-31 $26.43 $26.50 $26.26 $26.26 $26.26 37,698
2023-03-30 $26.29 $26.31 $26.22 $26.29 $26.29 6,917
2023-03-29 $26.04 $26.04 $25.92 $26.00 $26.00 8,560
2023-03-28 $25.75 $25.77 $25.67 $25.74 $25.74 5,518
2023-03-27 $25.43 $25.85 $25.43 $25.79 $25.79 247,858
2023-03-24 $25.19 $25.45 $25.19 $25.40 $25.40 17,868
2023-03-23 $25.74 $25.83 $25.40 $25.45 $25.45 16,881
2023-03-22 $25.67 $25.86 $25.41 $25.41 $25.41 19,765
2023-03-21 $25.58 $25.58 $25.45 $25.51 $25.51 7,059
2023-03-20 $25.14 $25.32 $25.07 $25.19 $25.19 13,834
2023-03-17 $25.02 $25.02 $24.79 $24.89 $24.89 7,618
2023-03-16 $24.56 $25.18 $24.53 $25.07 $25.07 7,774
2023-03-15 $24.64 $24.73 $24.48 $24.70 $24.70 11,968
2023-03-14 $25.33 $25.54 $25.32 $25.54 $25.54 7,931
2023-03-13 $25.15 $25.33 $25.15 $25.20 $25.20 5,104
2023-03-10 $25.53 $25.63 $25.34 $25.34 $25.34 18,846
2023-03-09 $25.90 $25.92 $25.56 $25.69 $25.69 34,285
2023-03-08 $25.90 $25.90 $25.69 $25.75 $25.75 19,503
2023-03-07 $26.22 $26.22 $25.72 $25.81 $25.81 11,053
2023-03-06 $26.27 $26.29 $26.15 $26.23 $26.23 27,779
2023-03-03 $26.08 $26.30 $26.05 $26.27 $26.27 4,643
2023-03-02 $25.67 $25.89 $25.67 $25.85 $25.85 10,890
2023-03-01 $25.80 $25.94 $25.72 $25.86 $25.86 10,965
2023-02-28 $25.82 $25.85 $25.64 $25.64 $25.64 19,295
2023-02-27 $25.85 $25.92 $25.80 $25.86 $25.86 2,956
2023-02-24 $25.69 $25.69 $25.55 $25.65 $25.65 16,986
2023-02-23 $25.95 $26.06 $25.82 $26.05 $26.05 8,339
2023-02-22 $25.97 $26.03 $25.92 $25.98 $25.98 11,950
2023-02-21 $26.20 $26.20 $26.06 $26.12 $26.12 14,197
2023-02-17 $26.14 $26.42 $26.14 $26.28 $26.28 16,961
2023-02-16 $26.25 $26.50 $26.25 $26.27 $26.27 20,569
2023-02-15 $26.33 $26.46 $26.20 $26.46 $26.46 10,237
2023-02-14 $26.46 $26.66 $26.46 $26.66 $26.66 34,459
2023-02-13 $26.28 $26.58 $26.28 $26.58 $26.58 9,729
2023-02-10 $26.26 $26.35 $26.19 $26.35 $26.35 9,153
2023-02-09 $26.66 $26.76 $26.33 $26.34 $26.34 19,036
2023-02-08 $26.33 $26.41 $26.28 $26.30 $26.30 16,681
2023-02-07 $26.05 $26.52 $26.05 $26.51 $26.51 19,752
2023-02-06 $26.24 $26.28 $26.15 $26.19 $26.19 27,058
2023-02-03 $26.59 $26.75 $26.45 $26.53 $26.53 51,170
2023-02-02 $26.86 $26.86 $26.64 $26.79 $26.79 9,366
2023-02-01 $26.59 $26.89 $26.43 $26.86 $26.86 28,606
2023-01-31 $26.40 $26.66 $26.40 $26.65 $26.65 54,369
2023-01-30 $26.49 $26.66 $26.42 $26.43 $26.43 13,853
2023-01-27 $26.67 $26.75 $26.58 $26.68 $26.68 94,267
2023-01-26 $26.55 $26.71 $26.41 $26.67 $26.67 195,011
2023-01-25 $26.17 $26.48 $26.15 $26.48 $26.48 10,478
2023-01-24 $26.14 $26.35 $26.14 $26.33 $26.33 9,480
2023-01-23 $26.15 $26.37 $26.15 $26.27 $26.27 10,663
2023-01-20 $25.92 $26.20 $25.90 $26.17 $26.17 11,699
2023-01-19 $25.84 $26.00 $25.81 $25.95 $25.95 6,453
2023-01-18 $26.35 $26.41 $25.97 $26.03 $26.03 9,228
2023-01-17 $26.05 $26.15 $26.05 $26.08 $26.08 14,954
2023-01-13 $25.77 $26.02 $25.77 $25.99 $25.99 4,719
2023-01-12 $25.66 $25.91 $25.52 $25.82 $25.82 11,881
2023-01-11 $25.41 $25.52 $25.38 $25.47 $25.47 97,322
2023-01-10 $25.26 $25.36 $25.20 $25.31 $25.31 10,478
2023-01-09 $25.41 $25.50 $25.23 $25.27 $25.27 24,485
2023-01-06 $24.78 $25.18 $24.41 $25.13 $25.13 6,478
2023-01-05 $24.45 $24.60 $24.39 $24.51 $24.51 9,060
2023-01-04 $24.66 $24.83 $24.63 $24.71 $24.71 9,621
2023-01-03 $24.50 $24.60 $24.30 $24.41 $24.41 12,812
2022-12-30 $24.37 $24.49 $24.21 $24.25 $24.25 42,860
2022-12-29 $24.42 $24.56 $24.33 $24.56 $24.56 58,947
2022-12-28 $24.39 $24.49 $24.17 $24.20 $24.20 9,152
2022-12-27 $24.40 $24.52 $24.24 $24.44 $24.44 17,954
2022-12-23 $24.21 $24.38 $24.17 $24.33 $24.33 9,804
2022-12-22 $24.26 $24.30 $24.05 $24.27 $24.27 14,500
2022-12-21 $24.48 $24.68 $24.48 $24.60 $24.50 6,420
2022-12-20 $24.25 $24.49 $24.25 $24.42 $24.32 5,372
2022-12-19 $24.31 $24.44 $24.16 $24.23 $24.13 24,058
2022-12-16 $24.26 $24.39 $24.21 $24.35 $24.25 14,210
2022-12-15 $24.58 $24.58 $24.41 $24.46 $24.36 6,436
2022-12-14 $25.27 $25.36 $25.12 $25.17 $25.07 12,576
2022-12-13 $25.47 $25.47 $25.07 $25.21 $25.11 12,280
2022-12-12 $24.67 $24.84 $24.67 $24.82 $24.72 11,315
2022-12-09 $24.76 $24.90 $24.72 $24.76 $24.66 12,300
2022-12-08 $24.54 $24.79 $24.54 $24.73 $24.62 26,478
2022-12-07 $24.62 $24.71 $24.56 $24.62 $24.52 23,937
2022-12-06 $24.80 $24.86 $24.54 $24.60 $24.50 8,995
2022-12-05 $25.05 $25.05 $24.72 $24.79 $24.69 12,044
2022-12-02 $24.92 $25.18 $24.92 $25.13 $25.03 2,027
2022-12-01 $25.23 $25.26 $25.06 $25.23 $25.13 39,006
2022-11-30 $24.75 $25.08 $24.57 $25.08 $24.98 8,213
2022-11-29 $24.54 $24.66 $24.50 $24.55 $24.45 5,667
2022-11-28 $24.72 $24.72 $24.41 $24.47 $24.37 4,699
2022-11-25 $24.66 $24.82 $24.66 $24.79 $24.79 1,780
2022-11-23 $24.37 $24.70 $24.37 $24.70 $24.70 7,219
2022-11-22 $24.35 $24.39 $24.28 $24.39 $24.39 2,203
2022-11-21 $24.15 $24.15 $23.94 $24.05 $24.05 16,230
2022-11-18 $24.32 $24.32 $24.16 $24.26 $24.26 17,584
2022-11-17 $23.95 $24.25 $23.95 $24.21 $24.21 19,103
2022-11-16 $24.40 $24.40 $24.11 $24.18 $24.18 17,282
2022-11-15 $24.46 $24.50 $24.33 $24.35 $24.35 25,553
2022-11-14 $24.52 $24.52 $24.47 $24.47 $24.47 4,671
2022-11-11 $24.46 $24.49 $24.46 $24.49 $24.49 1,762
2022-11-10 $24.47 $24.53 $24.46 $24.49 $24.49 12,257
2022-11-09 $24.51 $24.53 $24.46 $24.47 $24.47 9,596
2022-11-08 $24.49 $24.52 $24.46 $24.49 $24.49 8,124
2022-11-07 $24.47 $24.53 $24.46 $24.50 $24.50 26,827
2022-11-04 $24.49 $24.53 $24.47 $24.50 $24.50 6,421
2022-11-03 $24.48 $24.52 $24.44 $24.45 $24.45 15,569
2022-11-02 $24.53 $24.53 $24.41 $24.44 $24.44 20,305
2022-11-01 $24.51 $24.54 $24.46 $24.52 $24.52 18,936
2022-10-31 $24.44 $24.51 $24.44 $24.51 $24.51 13,827
2022-10-28 $24.46 $24.52 $24.46 $24.50 $24.50 8,175
2022-10-27 $24.47 $24.51 $24.46 $24.49 $24.49 8,566
2022-10-26 $24.45 $24.50 $24.45 $24.47 $24.47 15,056
2022-10-25 $24.45 $24.47 $24.43 $24.47 $24.47 6,264
2022-10-24 $24.46 $24.55 $24.44 $24.47 $24.47 5,325
2022-10-21 $24.45 $24.50 $24.45 $24.49 $24.49 6,556
2022-10-20 $24.48 $24.50 $24.42 $24.46 $24.46 10,374
2022-10-19 $24.47 $24.51 $24.41 $24.46 $24.46 14,209
2022-10-18 $24.47 $24.53 $24.47 $24.47 $24.47 9,466
2022-10-17 $24.45 $24.54 $24.45 $24.47 $24.47 9,525
2022-10-14 $24.46 $24.54 $24.44 $24.44 $24.44 15,353
2022-10-13 $24.45 $24.51 $24.44 $24.49 $24.49 4,441
2022-10-12 $24.46 $24.50 $24.42 $24.48 $24.48 21,771
2022-10-11 $24.42 $24.50 $24.40 $24.48 $24.48 19,026
2022-10-10 $24.45 $24.51 $24.44 $24.45 $24.45 7,549
2022-10-07 $24.49 $24.55 $24.43 $24.47 $24.47 7,251
2022-10-06 $24.46 $24.49 $24.43 $24.46 $24.46 17,996
2022-10-05 $24.45 $24.49 $24.40 $24.45 $24.45 35,466
2022-10-04 $24.47 $24.47 $24.42 $24.43 $24.43 38,932
2022-10-03 $24.47 $24.47 $24.41 $24.44 $24.44 12,481
2022-09-30 $24.49 $24.49 $24.40 $24.41 $24.41 37,951
2022-09-29 $24.49 $24.52 $24.41 $24.47 $24.47 31,962
2022-09-28 $24.44 $24.48 $24.38 $24.44 $24.44 29,367
2022-09-27 $24.44 $24.53 $24.42 $24.42 $24.42 30,179
2022-09-26 $24.45 $24.47 $24.41 $24.47 $24.47 10,727
2022-09-23 $24.50 $24.53 $24.43 $24.43 $24.43 15,497
2022-09-22 $24.45 $24.49 $24.45 $24.46 $24.46 15,638
2022-09-21 $24.47 $24.54 $24.44 $24.54 $24.54 9,526
2022-09-20 $24.47 $24.52 $24.43 $24.52 $24.52 11,025
2022-09-19 $24.48 $24.48 $24.43 $24.47 $24.47 4,414
2022-09-16 $24.47 $24.51 $24.42 $24.45 $24.45 16,878
2022-09-15 $24.43 $24.50 $24.43 $24.47 $24.47 6,128
2022-09-14 $24.41 $24.45 $24.41 $24.44 $24.44 1,470
2022-09-13 $24.44 $24.47 $24.40 $24.44 $24.44 3,923
2022-09-12 $24.41 $24.49 $24.41 $24.47 $24.47 3,128
2022-09-09 $24.42 $24.46 $24.40 $24.45 $24.45 17,314
2022-09-08 $24.42 $24.46 $24.39 $24.42 $24.42 5,985
2022-09-07 $24.48 $24.50 $24.43 $24.48 $24.48 5,200
2022-09-06 $24.51 $24.51 $24.40 $24.44 $24.44 8,664
2022-09-02 $24.50 $24.50 $24.38 $24.45 $24.45 21,896
2022-09-01 $24.49 $24.52 $24.42 $24.48 $24.48 16,112
2022-08-31 $24.47 $24.47 $24.38 $24.39 $24.39 12,033
2022-08-30 $24.49 $24.49 $24.36 $24.43 $24.43 12,040
2022-08-29 $24.39 $24.47 $24.39 $24.45 $24.45 4,742
2022-08-26 $24.40 $24.42 $24.37 $24.37 $24.37 3,988
2022-08-25 $24.38 $24.41 $24.36 $24.39 $24.39 2,829
2022-08-24 $24.38 $24.43 $24.35 $24.36 $24.36 19,525
2022-08-23 $24.26 $24.41 $24.26 $24.37 $24.37 157,341
2022-08-22 $24.39 $24.41 $24.34 $24.35 $24.35 6,194
2022-08-19 $24.40 $24.41 $24.37 $24.40 $24.40 10,268
2022-08-18 $24.48 $24.48 $24.37 $24.38 $24.38 7,122
2022-08-17 $24.37 $24.48 $24.37 $24.37 $24.37 6,128
2022-08-16 $24.45 $24.48 $24.37 $24.42 $24.42 8,889
2022-08-15 $24.38 $24.46 $24.37 $24.40 $24.40 13,294
2022-08-12 $24.38 $24.44 $24.37 $24.43 $24.43 214,434
2022-08-11 $24.43 $24.43 $24.37 $24.40 $24.40 4,142
2022-08-10 $24.44 $24.48 $24.44 $24.47 $24.47 7,455
2022-08-09 $24.41 $24.44 $24.39 $24.41 $24.41 3,914
2022-08-08 $24.38 $24.47 $24.37 $24.42 $24.42 8,815
2022-08-05 $24.46 $24.46 $24.37 $24.42 $24.42 12,027
2022-08-04 $24.37 $24.44 $24.37 $24.42 $24.42 15,815
2022-08-03 $24.41 $24.41 $24.36 $24.38 $24.38 8,116
2022-08-02 $24.37 $24.41 $24.34 $24.41 $24.41 7,111
2022-08-01 $24.40 $24.41 $24.37 $24.41 $24.41 4,453
2022-07-29 $24.42 $24.42 $24.37 $24.39 $24.39 8,403
2022-07-28 $24.47 $24.47 $24.41 $24.41 $24.41 1,520
2022-07-27 $24.41 $24.46 $24.37 $24.41 $24.41 6,513
2022-07-26 $24.41 $24.46 $24.36 $24.38 $24.38 15,314
2022-07-25 $24.43 $24.44 $24.36 $24.41 $24.41 17,618
2022-07-22 $24.37 $24.45 $24.36 $24.44 $24.44 10,199
2022-07-21 $24.37 $24.37 $24.35 $24.36 $24.36 39,554
2022-07-20 $24.35 $24.38 $24.34 $24.36 $24.36 2,863
2022-07-19 $24.36 $24.38 $24.35 $24.35 $24.35 9,807
2022-07-18 $24.36 $24.38 $24.34 $24.37 $24.37 6,731
2022-07-15 $24.36 $24.38 $24.34 $24.37 $24.37 7,361
2022-07-14 $24.36 $24.38 $24.34 $24.38 $24.38 18,221
2022-07-13 $24.38 $24.39 $24.36 $24.37 $24.37 4,777
2022-07-12 $24.39 $24.40 $24.37 $24.40 $24.40 11,382
2022-07-11 $24.38 $24.40 $24.36 $24.37 $24.37 8,336
2022-07-08 $24.36 $24.40 $24.36 $24.36 $24.36 7,240
2022-07-07 $24.39 $24.40 $24.36 $24.36 $24.36 6,809
2022-07-06 $24.39 $24.41 $24.36 $24.36 $24.36 23,694
2022-07-05 $24.39 $24.41 $24.36 $24.39 $24.39 38,872
2022-07-01 $24.36 $24.42 $24.36 $24.42 $24.42 10,961
2022-06-30 $24.41 $24.45 $24.36 $24.45 $24.45 7,882
2022-06-29 $24.39 $24.40 $24.36 $24.39 $24.39 11,354
2022-06-28 $24.36 $24.43 $24.36 $24.41 $24.41 9,395
2022-06-27 $24.38 $24.39 $24.34 $24.36 $24.36 15,017
2022-06-24 $24.39 $24.39 $24.36 $24.37 $24.37 10,377
2022-06-23 $24.38 $24.40 $24.35 $24.38 $24.38 15,290
2022-06-22 $24.36 $24.40 $24.36 $24.38 $24.38 13,281
2022-06-21 $24.36 $24.40 $24.36 $24.38 $24.38 14,514
2022-06-17 $24.38 $24.42 $24.34 $24.39 $24.39 37,479
2022-06-16 $24.34 $24.38 $24.33 $24.38 $24.38 13,788
2022-06-15 $24.36 $24.39 $24.30 $24.36 $24.36 21,632
2022-06-14 $24.36 $24.39 $24.35 $24.38 $24.38 8,868
2022-06-13 $24.35 $24.40 $24.35 $24.38 $24.38 6,262
2022-06-10 $24.36 $24.43 $24.36 $24.36 $24.36 20,398
2022-06-09 $24.37 $24.40 $24.36 $24.36 $24.36 16,937
2022-06-08 $24.36 $24.39 $24.36 $24.37 $24.37 5,166
2022-06-07 $24.36 $24.41 $24.36 $24.39 $24.39 8,284
2022-06-06 $24.41 $24.43 $24.36 $24.38 $24.38 13,791
2022-06-03 $24.36 $24.43 $24.36 $24.42 $24.42 8,111
2022-06-02 $24.36 $24.40 $24.36 $24.39 $24.39 6,112
2022-06-01 $24.36 $24.43 $24.36 $24.39 $24.39 10,181
2022-05-31 $24.35 $24.40 $24.35 $24.38 $24.38 6,588
2022-05-27 $24.37 $24.40 $24.34 $24.40 $24.40 54,713
2022-05-26 $24.42 $24.42 $24.33 $24.37 $24.37 56,839
2022-05-25 $24.35 $24.41 $24.35 $24.36 $24.36 5,657
2022-05-24 $24.34 $24.37 $24.34 $24.35 $24.35 6,580
2022-05-23 $24.34 $24.36 $24.33 $24.36 $24.36 9,775
2022-05-20 $24.33 $24.36 $24.33 $24.35 $24.35 9,776
2022-05-19 $24.34 $24.37 $24.33 $24.36 $24.36 10,104
2022-05-18 $24.38 $24.38 $24.33 $24.34 $24.34 19,460
2022-05-17 $24.36 $24.38 $24.34 $24.34 $24.34 12,355
2022-05-16 $24.36 $24.39 $24.32 $24.35 $24.35 40,909
2022-05-13 $24.36 $24.38 $24.28 $24.36 $24.36 18,222
2022-05-12 $24.35 $24.38 $24.34 $24.38 $24.38 10,371
2022-05-11 $24.37 $24.42 $24.36 $24.38 $24.38 15,099
2022-05-10 $24.36 $24.39 $24.23 $24.39 $24.39 57,599
2022-05-09 $24.36 $24.38 $24.31 $24.35 $24.35 115,584
2022-05-06 $24.46 $24.46 $24.32 $24.38 $24.38 21,584
2022-05-05 $24.37 $24.45 $24.37 $24.45 $24.45 18,895
2022-05-04 $24.37 $24.40 $24.37 $24.38 $24.38 16,102
2022-05-03 $24.38 $24.41 $24.38 $24.38 $24.38 10,692
2022-05-02 $24.36 $24.53 $24.35 $24.38 $24.38 9,300
2022-04-29 $24.46 $24.46 $24.31 $24.34 $24.34 13,126
2022-04-28 $24.38 $24.51 $24.27 $24.48 $24.48 8,046
2022-04-27 $24.16 $24.43 $24.16 $24.39 $24.39 8,981
2022-04-26 $24.67 $24.67 $24.32 $24.35 $24.35 8,483
2022-04-25 $24.39 $24.56 $24.39 $24.52 $24.52 5,237
2022-04-22 $24.82 $24.85 $24.64 $24.72 $24.72 8,348
2022-04-21 $25.09 $25.11 $24.85 $24.89 $24.89 11,405
2022-04-20 $25.09 $25.10 $25.01 $25.03 $25.03 7,227
2022-04-19 $24.80 $24.96 $24.80 $24.88 $24.88 31,808
2022-04-18 $24.86 $25.00 $24.86 $24.92 $24.92 8,820
2022-04-14 $25.24 $25.24 $24.91 $24.98 $24.98 13,211
2022-04-13 $24.67 $25.15 $24.67 $25.15 $25.15 9,946
2022-04-12 $25.13 $25.13 $24.69 $24.76 $24.76 11,529
2022-04-11 $25.14 $25.23 $24.94 $25.04 $25.04 9,169
2022-04-08 $25.23 $25.36 $25.12 $25.29 $25.29 25,611
2022-04-07 $25.14 $25.32 $25.01 $25.29 $25.29 10,940
2022-04-06 $25.12 $25.34 $25.10 $25.32 $25.32 24,228
2022-04-05 $25.87 $25.87 $25.57 $25.61 $25.61 53,180
2022-04-04 $25.70 $25.74 $25.65 $25.72 $25.72 4,336
2022-04-01 $25.73 $25.78 $25.66 $25.74 $25.74 8,325
2022-03-31 $25.69 $25.79 $25.66 $25.79 $25.79 26,468
2022-03-30 $25.67 $25.75 $25.67 $25.71 $25.71 6,977
2022-03-29 $25.69 $25.78 $25.66 $25.74 $25.74 56,890
2022-03-28 $25.70 $25.70 $25.66 $25.69 $25.69 5,124
2022-03-25 $25.67 $25.70 $25.66 $25.66 $25.66 12,264
2022-03-24 $25.67 $25.69 $25.67 $25.68 $25.68 2,937
2022-03-23 $25.68 $25.69 $25.68 $25.68 $25.68 5,516
2022-03-22 $25.66 $25.70 $25.59 $25.69 $25.69 81,668
2022-03-21 $25.55 $25.70 $25.54 $25.65 $25.65 31,079
2022-03-18 $25.69 $25.71 $25.63 $25.66 $25.66 51,677
2022-03-17 $25.74 $25.80 $25.62 $25.71 $25.71 16,081
2022-03-16 $25.75 $25.80 $25.69 $25.78 $25.78 6,265
2022-03-15 $25.78 $25.80 $25.69 $25.75 $25.75 34,023
2022-03-14 $25.74 $25.80 $25.69 $25.73 $25.73 23,669
2022-03-11 $25.75 $25.80 $25.70 $25.80 $25.80 25,761
2022-03-10 $25.64 $25.79 $25.62 $25.70 $25.70 16,622
2022-03-09 $25.69 $25.75 $25.63 $25.65 $25.65 16,077
2022-03-08 $25.72 $25.95 $25.58 $25.65 $25.65 22,152
2022-03-07 $25.99 $25.99 $25.67 $25.76 $25.76 6,699
2022-03-04 $26.09 $26.15 $25.95 $26.15 $26.15 5,486
2022-03-03 $26.57 $26.57 $26.34 $26.49 $26.49 352,679
2022-03-02 $26.53 $26.68 $26.46 $26.68 $26.68 2,578
2022-03-01 $26.60 $26.63 $26.39 $26.46 $26.46 8,693
2022-02-28 $26.60 $26.87 $26.36 $26.71 $26.71 11,822
2022-02-25 $26.65 $27.03 $26.65 $27.03 $27.03 5,113
2022-02-24 $25.73 $26.41 $25.69 $26.30 $26.30 17,775
2022-02-23 $27.19 $27.19 $26.74 $26.74 $26.74 20,785
2022-02-22 $27.11 $27.20 $26.80 $26.91 $26.91 29,875
2022-02-18 $27.56 $27.56 $27.12 $27.33 $27.33 54,224
2022-02-17 $27.91 $27.91 $27.52 $27.52 $27.52 8,909
2022-02-16 $27.83 $28.03 $27.77 $28.00 $28.00 19,049
2022-02-15 $27.87 $27.87 $27.65 $27.76 $27.76 18,772
2022-02-14 $27.48 $27.68 $27.25 $27.37 $27.37 23,560
2022-02-11 $28.08 $28.08 $27.57 $27.67 $27.67 11,872
2022-02-10 $28.07 $28.41 $27.87 $27.87 $27.87 8,488
2022-02-09 $28.18 $28.35 $28.18 $28.23 $28.23 13,504
2022-02-08 $27.61 $27.94 $26.37 $27.72 $27.72 19,977
2022-02-07 $27.84 $27.85 $27.75 $27.81 $27.81 2,640
2022-02-04 $27.71 $27.82 $27.64 $27.68 $27.68 15,467
2022-02-03 $27.75 $27.82 $27.69 $27.74 $27.74 19,362
2022-02-02 $27.85 $27.93 $27.82 $27.91 $27.91 7,501
2022-02-01 $27.73 $27.83 $27.61 $27.83 $27.83 14,275
2022-01-31 $27.09 $27.75 $27.09 $27.75 $27.75 7,865
2022-01-28 $26.98 $27.25 $26.85 $27.25 $27.25 5,732
2022-01-27 $27.48 $27.52 $27.08 $27.22 $27.22 9,257
2022-01-26 $27.63 $27.85 $27.34 $27.34 $27.34 10,262
2022-01-25 $27.10 $27.65 $27.07 $27.51 $27.51 16,023
2022-01-24 $27.62 $27.65 $26.92 $27.59 $27.59 35,140
2022-01-21 $28.24 $28.38 $27.98 $28.07 $28.07 14,136
2022-01-20 $28.75 $28.75 $28.33 $28.38 $28.38 16,274
2022-01-19 $28.66 $28.68 $28.50 $28.50 $28.50 8,493
2022-01-18 $28.71 $28.71 $28.47 $28.57 $28.57 17,885
2022-01-14 $28.94 $28.95 $28.77 $28.95 $28.95 11,235
2022-01-13 $29.48 $29.48 $29.06 $29.06 $29.06 8,516
2022-01-12 $29.27 $29.30 $29.15 $29.27 $29.27 8,382
2022-01-11 $28.78 $28.96 $28.60 $28.93 $28.93 11,622
2022-01-10 $28.52 $28.62 $28.34 $28.56 $28.56 25,462
2022-01-07 $28.72 $28.90 $28.65 $28.80 $28.80 28,615
2022-01-06 $28.77 $28.84 $28.68 $28.74 $28.74 13,479
2022-01-05 $29.20 $29.28 $28.82 $28.87 $28.87 19,401
2022-01-04 $29.18 $29.20 $29.05 $29.18 $29.18 21,134
2022-01-03 $29.06 $29.28 $28.82 $29.03 $29.03 50,579
2021-12-31 $28.97 $29.06 $28.94 $28.98 $28.98 26,634
2021-12-30 $29.04 $29.15 $28.90 $28.97 $28.97 33,708
2021-12-29 $29.01 $29.06 $28.93 $28.99 $28.99 12,533
2021-12-28 $29.05 $30.58 $29.05 $30.55 $30.55 10,064
2021-12-27 $28.91 $29.00 $28.89 $28.99 $28.99 6,160
2021-12-23 $28.68 $28.89 $28.63 $28.87 $28.87 5,701
2021-12-22 $29.10 $29.37 $29.10 $29.37 $28.68 26,582
2021-12-21 $29.00 $29.12 $28.83 $29.11 $28.43 7,315
2021-12-20 $28.69 $28.73 $28.49 $28.71 $28.04 7,621
2021-12-17 $29.00 $29.07 $28.82 $28.90 $28.23 6,878
2021-12-16 $29.34 $29.48 $29.12 $29.26 $28.58 11,694
2021-12-15 $29.00 $29.23 $28.77 $29.22 $28.54 15,093
2021-12-14 $28.93 $28.96 $28.66 $28.84 $28.17 11,013
2021-12-13 $29.28 $29.28 $28.95 $28.99 $28.31 12,723
2021-12-10 $29.34 $29.34 $29.16 $29.29 $28.61 2,669
2021-12-09 $29.34 $29.34 $29.17 $29.25 $28.57 3,129
2021-12-08 $29.53 $29.53 $29.34 $29.52 $28.83 10,129
2021-12-07 $29.28 $29.41 $29.28 $29.34 $28.65 10,985
2021-12-06 $28.82 $28.86 $28.49 $28.86 $28.19 25,229
2021-12-03 $28.83 $28.83 $28.28 $28.57 $27.90 19,165
2021-12-02 $28.38 $28.75 $28.37 $28.70 $28.03 25,678
2021-12-01 $28.81 $28.90 $28.29 $28.29 $27.63 16,261
2021-11-30 $28.59 $28.64 $28.09 $28.38 $27.72 9,811
2021-11-29 $28.75 $28.75 $28.57 $28.68 $28.01 15,691
2021-11-26 $29.14 $29.14 $28.46 $28.46 $27.80 8,488
2021-11-24 $29.10 $29.33 $29.10 $29.31 $28.63 5,543
2021-11-23 $29.41 $29.47 $29.29 $29.47 $28.78 7,051
2021-11-22 $29.72 $29.72 $29.51 $29.51 $28.82 10,802
2021-11-19 $29.77 $29.78 $29.53 $29.68 $28.99 12,502
2021-11-18 $29.92 $29.92 $29.70 $29.86 $29.16 5,212
2021-11-17 $29.95 $29.95 $29.65 $29.80 $29.11 13,933
2021-11-16 $29.89 $30.01 $29.80 $29.80 $29.10 8,845
2021-11-15 $30.18 $30.18 $29.96 $30.00 $29.30 9,460
2021-11-12 $29.94 $30.00 $29.91 $29.94 $29.25 2,012
2021-11-11 $29.85 $29.86 $29.77 $29.78 $29.08 4,133
2021-11-10 $29.96 $29.98 $29.63 $29.63 $28.93 7,944
2021-11-09 $30.09 $30.09 $29.91 $30.02 $29.32 9,001
2021-11-08 $30.12 $30.13 $30.00 $30.12 $29.42 5,877
2021-11-05 $29.93 $30.06 $29.92 $30.01 $29.31 7,350
2021-11-04 $30.04 $30.04 $29.83 $29.93 $29.23 6,030
2021-11-03 $29.75 $29.97 $29.68 $29.97 $29.27 2,305
2021-11-02 $29.77 $29.84 $29.76 $29.80 $29.10 9,707
2021-11-01 $29.75 $29.86 $29.65 $29.82 $29.12 17,922
2021-10-29 $29.46 $29.56 $29.44 $29.56 $28.87 4,955
2021-10-28 $29.63 $29.72 $29.62 $29.66 $28.97 8,522
2021-10-27 $29.54 $29.57 $29.42 $29.44 $28.75 8,314
2021-10-26 $29.66 $29.70 $29.57 $29.59 $28.90 12,147
2021-10-25 $29.45 $29.57 $29.45 $29.54 $28.85 3,274
2021-10-22 $29.49 $29.54 $29.39 $29.48 $28.79 8,728
2021-10-21 $29.22 $29.39 $29.22 $29.37 $28.68 11,231
2021-10-20 $29.45 $29.54 $29.43 $29.49 $28.80 9,397
2021-10-19 $29.34 $29.44 $29.31 $29.39 $28.70 11,865
2021-10-18 $29.09 $29.22 $29.06 $29.18 $28.49 6,431
2021-10-15 $29.17 $29.35 $29.17 $29.28 $28.59 11,894
2021-10-14 $29.02 $29.12 $28.97 $29.12 $28.44 6,565
2021-10-13 $28.60 $28.73 $28.51 $28.72 $28.05 16,246
2021-10-12 $28.52 $28.53 $28.40 $28.48 $27.81 10,387
2021-10-11 $28.59 $28.72 $28.51 $28.51 $27.84 42,626
2021-10-08 $28.55 $28.59 $28.43 $28.49 $27.82 10,896
2021-10-07 $28.43 $28.59 $28.39 $28.58 $27.91 6,080
2021-10-06 $27.86 $28.21 $27.86 $28.16 $27.50 5,621
2021-10-05 $28.27 $28.50 $28.23 $28.39 $27.73 6,259
2021-10-04 $28.32 $28.32 $28.10 $28.28 $27.62 15,030
2021-10-01 $28.45 $28.59 $28.21 $28.53 $27.87 18,837
2021-09-30 $28.57 $28.61 $28.41 $28.52 $27.85 12,499
2021-09-29 $28.66 $28.71 $28.50 $28.50 $27.83 6,805
2021-09-28 $28.86 $28.86 $28.45 $28.57 $27.91 21,568
2021-09-27 $29.13 $29.29 $29.12 $29.25 $28.57 10,776
2021-09-24 $29.24 $29.28 $29.14 $29.27 $28.59 7,422
2021-09-23 $29.37 $29.60 $29.37 $29.54 $28.85 5,487
2021-09-22 $29.17 $29.37 $29.13 $29.13 $28.45 5,016
2021-09-21 $29.40 $29.40 $28.79 $28.88 $28.21 8,958
2021-09-20 $28.72 $28.75 $28.44 $28.67 $28.00 8,393
2021-09-17 $29.43 $29.43 $29.14 $29.19 $28.51 6,610
2021-09-16 $29.50 $29.68 $29.40 $29.68 $28.99 3,739
2021-09-15 $29.55 $29.76 $29.47 $29.76 $29.07 18,046
2021-09-14 $29.71 $29.83 $29.52 $29.62 $28.93 18,832
2021-09-13 $29.61 $29.70 $29.58 $29.68 $28.98 12,608
2021-09-10 $29.67 $29.72 $29.50 $29.51 $28.82 25,358
2021-09-09 $29.69 $29.71 $29.49 $29.58 $28.89 10,329
2021-09-08 $29.75 $29.77 $29.58 $29.66 $28.96 12,875
2021-09-07 $29.86 $29.91 $29.79 $29.79 $29.10 8,349
2021-09-03 $29.70 $29.95 $29.70 $29.83 $29.13 7,269
2021-09-02 $29.73 $29.79 $29.63 $29.73 $29.04 11,504
2021-09-01 $29.52 $29.68 $29.49 $29.57 $28.88 14,775
2021-08-31 $29.36 $29.45 $29.23 $29.38 $28.69 13,713
2021-08-30 $29.32 $29.40 $29.25 $29.31 $28.62 10,521
2021-08-27 $29.22 $29.33 $29.14 $29.33 $28.65 5,176
2021-08-26 $29.07 $29.10 $28.98 $29.05 $28.37 12,098
2021-08-25 $29.22 $29.30 $29.13 $29.30 $28.62 13,987
2021-08-24 $29.20 $29.27 $29.16 $29.23 $28.55 13,338
2021-08-23 $29.01 $29.21 $28.96 $29.17 $28.49 24,056
2021-08-20 $28.62 $28.80 $28.58 $28.67 $28.00 45,193
2021-08-19 $28.86 $28.95 $28.65 $28.81 $28.14 33,237
2021-08-18 $29.23 $29.39 $29.10 $29.10 $28.42 6,659
2021-08-17 $29.23 $29.32 $29.14 $29.28 $28.59 8,065
2021-08-16 $29.56 $29.61 $29.44 $29.60 $28.91 11,220
2021-08-13 $29.75 $29.77 $29.57 $29.72 $29.02 4,959
2021-08-12 $29.63 $29.67 $29.55 $29.61 $28.91 5,524
2021-08-11 $29.66 $29.76 $29.65 $29.75 $29.06 5,690
2021-08-10 $29.54 $29.58 $29.51 $29.56 $28.87 9,557
2021-08-09 $29.53 $29.58 $29.48 $29.54 $28.85 24,625
2021-08-06 $29.59 $29.59 $29.49 $29.49 $28.80 13,491
2021-08-05 $29.65 $29.74 $29.64 $29.71 $29.02 5,003
2021-08-04 $29.58 $29.67 $29.51 $29.51 $28.82 8,888
2021-08-03 $29.38 $29.61 $29.37 $29.59 $28.90 14,233
2021-08-02 $29.52 $29.52 $29.36 $29.36 $28.68 7,958
2021-07-30 $29.29 $29.35 $29.19 $29.21 $28.53 14,624
2021-07-29 $29.50 $29.54 $29.45 $29.46 $28.77 6,874
2021-07-28 $29.11 $29.28 $29.11 $29.22 $28.54 14,936
2021-07-27 $29.05 $29.07 $28.97 $29.07 $28.39 14,655
2021-07-26 $29.14 $29.25 $29.14 $29.23 $28.55 13,891
2021-07-23 $29.16 $29.28 $29.13 $29.23 $28.55 8,829
2021-07-22 $29.07 $29.07 $29.00 $29.05 $28.37 5,816
2021-07-21 $28.86 $29.03 $28.86 $29.03 $28.36 36,859
2021-07-20 $28.50 $28.66 $28.45 $28.61 $27.95 10,295
2021-07-19 $28.34 $28.38 $28.22 $28.35 $27.68 11,510
2021-07-16 $29.00 $29.04 $28.84 $28.87 $28.20 8,490
2021-07-15 $29.18 $29.20 $28.98 $29.07 $28.39 9,358
2021-07-14 $29.46 $29.46 $29.33 $29.37 $28.68 4,918
2021-07-13 $29.35 $29.41 $29.26 $29.30 $28.62 9,412
2021-07-12 $29.48 $29.48 $29.40 $29.45 $28.76 5,922
2021-07-09 $29.10 $29.36 $29.10 $29.36 $28.68 4,280
2021-07-08 $28.78 $29.00 $28.59 $28.97 $28.29 7,672
2021-07-07 $29.15 $29.22 $29.07 $29.19 $28.51 6,503
2021-07-06 $29.09 $29.10 $28.90 $29.03 $28.35 4,765
2021-07-02 $29.09 $29.17 $29.02 $29.17 $28.49 833
2021-07-01 $29.06 $29.07 $28.94 $29.04 $28.36 24,769
2021-06-30 $29.06 $29.06 $28.92 $28.94 $28.26 19,187
2021-06-29 $29.32 $29.32 $29.20 $29.24 $28.55 5,522
2021-06-28 $29.29 $29.29 $29.17 $29.21 $28.53 8,112
2021-06-25 $29.40 $29.40 $29.34 $29.39 $28.70 3,377
2021-06-24 $29.30 $29.36 $29.30 $29.36 $28.68 2,358
2021-06-23 $29.29 $29.29 $29.02 $29.06 $28.39 20,568
2021-06-22 $29.15 $29.34 $29.14 $29.31 $28.63 9,928
2021-06-21 $29.11 $29.27 $29.11 $29.25 $28.56 15,908
2021-06-18 $28.86 $28.99 $28.85 $28.88 $28.21 7,636
2021-06-17 $29.42 $29.47 $29.30 $29.39 $28.70 22,568
2021-06-16 $29.86 $29.89 $29.62 $29.62 $28.93 5,767
2021-06-15 $29.83 $29.83 $29.73 $29.77 $29.08 10,816
2021-06-14 $29.70 $29.76 $29.66 $29.72 $29.03 10,462
2021-06-11 $29.62 $29.68 $29.59 $29.65 $28.96 11,566
2021-06-10 $29.66 $29.71 $29.57 $29.65 $28.96 2,209
2021-06-09 $29.62 $29.62 $29.49 $29.49 $28.80 7,221
2021-06-08 $29.63 $29.68 $29.61 $29.64 $28.95 2,469
2021-06-07 $29.57 $29.67 $29.57 $29.67 $28.97 2,759
2021-06-04 $29.51 $29.64 $29.51 $29.64 $28.95 5,903
2021-06-03 $29.27 $29.38 $29.27 $29.31 $28.63 4,388
2021-06-02 $29.46 $29.55 $29.44 $29.48 $28.79 4,648
2021-06-01 $29.43 $29.46 $29.31 $29.34 $28.65 22,582
2021-05-28 $29.26 $29.34 $29.26 $29.30 $28.62 11,177
2021-05-27 $29.20 $29.20 $29.13 $29.15 $28.47 6,527
2021-05-26 $29.08 $29.14 $29.05 $29.09 $28.41 4,193
2021-05-25 $29.23 $29.23 $29.09 $29.10 $28.43 7,656
2021-05-24 $29.06 $29.15 $28.98 $29.06 $28.38 17,544
2021-05-21 $29.00 $29.01 $28.88 $28.93 $28.25 9,694
2021-05-20 $28.80 $28.95 $28.80 $28.91 $28.24 3,832
2021-05-19 $28.44 $28.62 $28.31 $28.50 $27.84 11,090
2021-05-18 $28.75 $28.91 $28.75 $28.76 $28.09 21,057
2021-05-17 $28.52 $28.63 $28.47 $28.63 $27.96 6,557
2021-05-14 $28.50 $28.72 $28.50 $28.69 $28.02 14,398
2021-05-13 $28.19 $28.24 $28.04 $28.19 $27.54 6,098
2021-05-12 $28.39 $28.39 $28.02 $28.02 $27.36 7,641
2021-05-11 $28.49 $28.56 $28.39 $28.51 $27.84 26,542
2021-05-10 $29.06 $29.13 $28.84 $28.84 $28.17 10,005
2021-05-07 $28.72 $28.99 $28.72 $28.99 $28.31 3,835
2021-05-06 $28.51 $28.67 $28.51 $28.65 $27.98 7,348
2021-05-05 $28.37 $28.57 $28.33 $28.48 $27.82 19,700
2021-05-04 $28.21 $28.27 $27.97 $28.13 $27.47 29,885
2021-05-03 $28.39 $28.55 $28.39 $28.50 $27.83 18,948
2021-04-30 $28.43 $28.43 $28.17 $28.23 $27.57 6,698
2021-04-29 $28.64 $28.67 $28.50 $28.61 $27.94 8,089
2021-04-28 $28.62 $28.65 $28.58 $28.62 $27.96 4,734
2021-04-27 $28.49 $28.56 $28.49 $28.55 $27.89 6,047
2021-04-26 $28.50 $28.66 $28.50 $28.62 $27.95 10,976
2021-04-23 $28.35 $28.60 $28.35 $28.60 $27.93 9,603
2021-04-22 $28.44 $28.47 $28.29 $28.31 $27.65 30,604
2021-04-21 $28.16 $28.41 $28.16 $28.37 $27.71 33,288
2021-04-20 $28.37 $28.37 $28.12 $28.22 $27.56 21,505
2021-04-19 $28.72 $28.74 $28.61 $28.68 $28.01 15,700
2021-04-16 $28.63 $28.78 $28.61 $28.77 $28.10 27,600
2021-04-15 $28.52 $28.60 $28.52 $28.60 $27.93 4,176
2021-04-14 $28.33 $28.50 $28.33 $28.39 $27.73 17,890
2021-04-13 $28.26 $28.34 $28.22 $28.33 $27.67 26,427
2021-04-12 $28.18 $28.22 $28.12 $28.17 $27.51 22,132
2021-04-09 $28.16 $28.30 $28.16 $28.30 $27.64 17,771
2021-04-08 $28.21 $28.25 $28.18 $28.20 $27.54 16,720
2021-04-07 $27.98 $28.13 $27.98 $28.06 $27.41 7,152
2021-04-06 $28.09 $28.15 $28.05 $28.06 $27.41 11,479
2021-04-05 $28.21 $28.34 $28.19 $28.27 $27.61 14,367
2021-04-01 $27.76 $27.94 $27.75 $27.94 $27.29 19,796
2021-03-31 $27.62 $27.72 $27.60 $27.61 $26.97 5,490
2021-03-30 $27.63 $27.72 $27.61 $27.62 $26.98 4,394
2021-03-29 $27.68 $27.76 $27.63 $27.72 $27.07 5,708
2021-03-26 $27.62 $27.80 $27.59 $27.80 $27.15 4,655
2021-03-25 $27.18 $27.47 $27.18 $27.47 $26.83 5,379
2021-03-24 $27.32 $27.44 $27.27 $27.27 $26.63 6,491
2021-03-23 $27.63 $27.63 $27.40 $27.42 $26.78 34,254
2021-03-22 $27.75 $27.90 $27.73 $27.79 $27.14 7,643
2021-03-19 $27.68 $27.83 $27.62 $27.79 $27.14 16,166
2021-03-18 $27.82 $28.05 $27.75 $27.76 $27.11 181,087
2021-03-17 $27.77 $28.06 $27.71 $28.00 $27.34 9,952
2021-03-16 $27.83 $27.89 $27.81 $27.82 $27.17 6,481
2021-03-15 $27.72 $27.81 $27.58 $27.81 $27.16 14,802
2021-03-12 $27.63 $27.74 $27.53 $27.73 $27.08 15,505
2021-03-11 $27.56 $27.69 $27.56 $27.65 $27.00 12,162
2021-03-10 $27.52 $27.52 $27.34 $27.46 $26.82 18,496
2021-03-09 $27.32 $27.46 $27.32 $27.39 $26.75 21,371
2021-03-08 $27.04 $27.24 $27.04 $27.07 $26.43 6,129
2021-03-05 $27.00 $27.22 $26.82 $27.22 $26.58 10,496
2021-03-04 $27.42 $27.42 $26.88 $26.98 $26.35 16,952
2021-03-03 $27.36 $27.50 $27.27 $27.27 $26.63 26,341
2021-03-02 $27.44 $27.53 $27.36 $27.44 $26.80 8,025
2021-03-01 $27.26 $27.48 $27.26 $27.44 $26.80 5,745
2021-02-26 $27.19 $27.19 $26.95 $26.98 $26.35 7,213
2021-02-25 $27.82 $27.96 $27.30 $27.36 $26.72 15,221
2021-02-24 $27.57 $27.85 $27.51 $27.85 $27.20 8,258
2021-02-23 $27.70 $27.81 $27.65 $27.76 $27.11 29,837
2021-02-22 $27.70 $27.92 $27.70 $27.76 $27.12 7,190
2021-02-19 $27.91 $27.96 $27.80 $27.89 $27.24 14,903
2021-02-18 $27.63 $27.79 $27.48 $27.78 $27.13 14,504
2021-02-17 $27.71 $27.85 $27.69 $27.84 $27.19 11,995
2021-02-16 $28.00 $28.07 $27.96 $27.96 $27.31 8,525
2021-02-12 $27.53 $27.74 $27.53 $27.73 $27.08 10,206
2021-02-11 $27.60 $27.73 $27.48 $27.59 $26.95 13,068
2021-02-10 $27.56 $27.58 $27.31 $27.39 $26.75 10,262
2021-02-09 $27.15 $27.49 $27.15 $27.45 $26.81 13,390
2021-02-08 $27.39 $27.39 $27.23 $27.31 $26.67 17,421
2021-02-05 $27.07 $27.09 $26.97 $27.06 $26.43 5,214
2021-02-04 $26.76 $26.87 $26.74 $26.86 $26.23 9,494
2021-02-03 $26.83 $26.97 $26.79 $26.88 $26.25 14,861
2021-02-02 $26.61 $26.81 $26.61 $26.81 $26.18 8,386
2021-02-01 $26.44 $26.57 $26.37 $26.50 $25.88 58,708
2021-01-29 $26.50 $26.50 $26.05 $26.12 $25.51 19,245
2021-01-28 $26.52 $26.92 $26.52 $26.79 $26.16 39,229
2021-01-27 $26.71 $26.74 $26.44 $26.45 $25.83 17,900
2021-01-26 $27.19 $27.21 $27.11 $27.15 $26.52 20,387
2021-01-25 $27.23 $27.23 $26.90 $27.16 $26.52 18,820
2021-01-22 $27.08 $27.22 $27.08 $27.17 $26.54 13,420
2021-01-21 $27.31 $27.35 $27.18 $27.31 $26.67 10,956
2021-01-20 $27.12 $27.26 $27.09 $27.25 $26.62 7,692
2021-01-19 $27.11 $27.11 $26.87 $27.04 $26.41 17,126
2021-01-15 $26.96 $27.00 $26.74 $26.88 $26.26 113,519
2021-01-14 $27.24 $27.38 $27.23 $27.31 $26.67 204,468
2021-01-13 $27.10 $27.20 $27.08 $27.11 $26.48 21,036
2021-01-12 $26.98 $27.13 $26.91 $27.09 $26.46 39,218
2021-01-11 $26.81 $27.15 $26.81 $27.02 $26.39 23,388
2021-01-08 $27.25 $27.35 $27.16 $27.32 $26.68 14,707
2021-01-07 $26.85 $27.10 $26.85 $27.04 $26.41 104,231
2021-01-06 $26.94 $27.08 $26.72 $26.96 $26.33 108,716
2021-01-05 $26.49 $26.96 $26.49 $26.89 $26.26 31,954
2021-01-04 $26.76 $26.95 $26.52 $26.61 $25.99 59,791
2020-12-31 $26.62 $26.62 $26.40 $26.44 $25.82 21,472
2020-12-30 $26.69 $26.69 $26.58 $26.59 $25.97 6,449
2020-12-29 $26.61 $26.61 $26.45 $26.49 $25.87 5,225
2020-12-28 $26.32 $26.41 $26.27 $26.29 $25.67 11,232
2020-12-24 $26.14 $26.14 $26.08 $26.12 $25.52 3,937
2020-12-23 $26.04 $26.13 $26.00 $26.03 $25.42 20,920
2020-12-22 $25.84 $25.84 $25.79 $25.82 $25.21 7,300
2020-12-21 $25.55 $25.97 $25.55 $25.91 $25.31 14,870
2020-12-18 $26.59 $26.59 $26.45 $26.53 $25.71 10,700
2020-12-17 $26.60 $26.71 $26.60 $26.65 $25.83 12,178
2020-12-16 $26.39 $26.48 $26.37 $26.44 $25.63 16,234
2020-12-15 $26.21 $26.36 $26.18 $26.33 $25.52 17,205
2020-12-14 $26.32 $26.35 $26.07 $26.12 $25.31 42,098
2020-12-11 $26.09 $26.20 $26.02 $26.20 $25.39 19,587
2020-12-10 $26.11 $26.25 $26.10 $26.22 $25.41 14,313
2020-12-09 $26.15 $26.15 $25.94 $26.03 $25.22 10,860
2020-12-08 $25.83 $26.02 $25.83 $25.98 $25.17 11,384
2020-12-07 $25.90 $25.99 $25.89 $25.97 $25.17 36,866
2020-12-04 $25.98 $26.07 $25.97 $26.07 $25.26 8,466
2020-12-03 $25.75 $25.90 $25.75 $25.76 $24.97 11,416
2020-12-02 $25.58 $25.76 $25.58 $25.73 $24.93 10,639
2020-12-01 $25.50 $25.67 $25.50 $25.66 $24.87 17,349
2020-11-30 $25.47 $25.51 $25.20 $25.20 $24.42 8,005
2020-11-27 $25.60 $25.64 $25.58 $25.62 $24.83 6,284
2020-11-25 $25.36 $25.51 $25.36 $25.50 $24.71 2,338
2020-11-24 $25.34 $25.50 $25.34 $25.49 $24.70 10,922
2020-11-23 $25.09 $25.15 $25.00 $25.09 $24.31 5,567
2020-11-20 $24.94 $25.07 $24.92 $25.01 $24.24 23,878
2020-11-19 $24.81 $24.93 $24.81 $24.93 $24.16 8,041
2020-11-18 $25.03 $25.08 $24.82 $24.82 $24.05 46,367
2020-11-17 $24.92 $25.06 $24.85 $24.98 $24.21 12,421
2020-11-16 $24.92 $24.98 $24.86 $24.96 $24.19 5,801
2020-11-13 $24.48 $24.69 $24.48 $24.66 $23.90 7,274
2020-11-12 $24.50 $24.56 $24.32 $24.35 $23.60 7,246
2020-11-11 $24.58 $24.73 $24.55 $24.67 $23.91 18,025
2020-11-10 $24.45 $24.60 $24.45 $24.45 $23.69 6,478
2020-11-09 $24.87 $24.87 $24.28 $24.33 $23.58 15,918
2020-11-06 $23.62 $23.75 $23.61 $23.65 $22.92 17,903
2020-11-05 $23.53 $23.63 $23.51 $23.59 $22.86 7,287
2020-11-04 $22.98 $23.23 $22.82 $23.07 $22.36 11,518
2020-11-03 $22.70 $22.86 $22.70 $22.82 $22.11 37,655
2020-11-02 $22.26 $22.29 $22.13 $22.26 $21.57 20,239
2020-10-30 $22.07 $22.07 $21.85 $22.03 $21.35 40,077
2020-10-29 $22.07 $22.18 $21.93 $22.18 $21.49 140,634
2020-10-28 $22.26 $22.26 $22.00 $22.00 $21.32 39,355
2020-10-27 $22.75 $22.75 $22.64 $22.64 $21.94 21,062
2020-10-26 $22.88 $22.98 $22.69 $22.80 $22.09 19,404
2020-10-23 $23.20 $23.24 $23.07 $23.24 $22.52 21,429
2020-10-22 $23.03 $23.09 $22.91 $23.08 $22.37 28,119
2020-10-21 $23.16 $23.21 $23.02 $23.02 $22.31 22,101
2020-10-20 $23.18 $23.24 $23.11 $23.12 $22.41 640,294
2020-10-19 $23.20 $23.24 $22.96 $22.96 $22.25 45,917
2020-10-16 $23.17 $23.17 $23.08 $23.14 $22.42 11,046
2020-10-15 $22.88 $23.06 $22.84 $23.04 $22.33 326,344
2020-10-14 $23.44 $23.44 $23.26 $23.32 $22.60 32,074
2020-10-13 $23.40 $23.40 $23.29 $23.31 $22.59 14,572
2020-10-12 $23.48 $23.57 $23.47 $23.49 $22.76 15,590
2020-10-09 $23.42 $23.48 $23.40 $23.48 $22.75 16,300
2020-10-08 $23.23 $23.35 $23.15 $23.28 $22.56 35,298
2020-10-07 $23.16 $23.20 $23.03 $23.12 $22.41 65,200
2020-10-06 $23.19 $23.20 $22.88 $22.93 $22.22 74,209
2020-10-05 $23.00 $23.15 $22.95 $23.12 $22.41 53,139
2020-10-02 $22.65 $22.84 $22.65 $22.77 $22.07 33,652
2020-10-01 $22.92 $22.92 $22.73 $22.86 $22.15 97,677
2020-09-30 $22.85 $22.91 $22.71 $22.77 $22.07 17,835
2020-09-29 $22.98 $22.98 $22.80 $22.85 $22.14 20,944
2020-09-28 $22.83 $22.91 $22.78 $22.87 $22.16 12,420
2020-09-25 $22.29 $22.56 $22.28 $22.53 $21.83 10,536
2020-09-24 $22.31 $22.59 $22.31 $22.50 $21.80 35,002
2020-09-23 $22.74 $22.80 $22.48 $22.48 $21.78 22,094
2020-09-22 $22.67 $22.72 $22.52 $22.70 $22.00 29,797
2020-09-21 $22.88 $22.88 $22.49 $22.70 $22.00 53,671
2020-09-18 $23.36 $23.38 $23.19 $23.24 $22.52 4,787
2020-09-17 $23.17 $23.46 $23.17 $23.41 $22.69 9,196
2020-09-16 $23.48 $23.58 $23.40 $23.40 $22.68 13,788
2020-09-15 $23.42 $23.58 $23.37 $23.41 $22.69 21,096
2020-09-14 $23.34 $23.39 $23.29 $23.29 $22.57 15,527
2020-09-11 $23.21 $23.24 $23.08 $23.15 $22.43 18,234
2020-09-10 $23.32 $23.32 $22.93 $22.93 $22.22 15,530
2020-09-09 $23.10 $23.28 $23.06 $23.18 $22.46 127,889
2020-09-08 $22.80 $22.96 $22.68 $22.76 $22.06 48,295
2020-09-04 $23.18 $23.18 $22.79 $23.06 $22.35 171,745
2020-09-03 $23.56 $23.56 $23.00 $23.06 $22.35 34,682
2020-09-02 $23.45 $23.59 $23.39 $23.55 $22.82 16,545
2020-09-01 $23.30 $23.38 $23.25 $23.36 $22.64 73,666
2020-08-31 $23.40 $23.45 $23.24 $23.26 $22.54 27,490
2020-08-28 $23.36 $23.49 $23.34 $23.49 $22.76 9,537
2020-08-27 $23.47 $23.50 $23.25 $23.29 $22.57 14,718
2020-08-26 $23.34 $23.54 $23.34 $23.50 $22.77 7,604
2020-08-25 $23.44 $23.45 $23.25 $23.35 $22.63 26,406
2020-08-24 $23.29 $23.35 $23.21 $23.30 $22.58 20,731
2020-08-21 $23.04 $23.10 $22.94 $23.01 $22.30 28,541
2020-08-20 $23.15 $23.27 $23.12 $23.22 $22.50 37,845
2020-08-19 $23.51 $23.53 $23.29 $23.29 $22.57 8,112
2020-08-18 $23.39 $23.45 $23.35 $23.37 $22.65 12,092
2020-08-17 $23.54 $23.57 $23.41 $23.41 $22.69 70,674
2020-08-14 $23.51 $23.56 $23.50 $23.53 $22.81 9,937
2020-08-13 $23.51 $23.67 $23.50 $23.50 $22.77 15,961
2020-08-12 $23.52 $23.57 $23.39 $23.55 $22.82 12,017
2020-08-11 $23.50 $23.57 $23.50 $23.53 $22.80 8,906
2020-08-10 $23.69 $23.69 $23.50 $23.50 $22.77 14,703
2020-08-07 $23.56 $23.58 $23.45 $23.49 $22.76 40,031
2020-08-06 $23.50 $23.63 $23.49 $23.60 $22.87 13,695
2020-08-05 $23.56 $23.74 $23.56 $23.58 $22.85 12,390
2020-08-04 $23.28 $23.50 $23.28 $23.49 $22.76 20,066
2020-08-03 $23.12 $23.34 $23.12 $23.31 $22.59 27,424
2020-07-31 $23.26 $23.26 $22.82 $22.98 $22.27 45,123
2020-07-30 $23.46 $23.46 $23.06 $23.40 $22.68 20,823
2020-07-29 $23.58 $23.79 $23.57 $23.72 $22.99 11,991
2020-07-28 $23.56 $23.65 $23.48 $23.49 $22.76 93,114
2020-07-27 $23.36 $23.66 $23.36 $23.64 $22.91 19,971
2020-07-24 $23.34 $23.38 $23.25 $23.27 $22.55 28,905
2020-07-23 $23.54 $23.63 $23.38 $23.39 $22.67 36,301
2020-07-22 $23.54 $23.62 $23.49 $23.62 $22.89 34,590
2020-07-21 $23.71 $23.71 $23.49 $23.54 $22.81 332,187
2020-07-20 $23.39 $23.44 $23.36 $23.37 $22.65 82,431
2020-07-17 $23.36 $23.39 $23.34 $23.39 $22.67 11,834
2020-07-16 $23.38 $23.39 $23.34 $23.36 $22.64 9,794
2020-07-15 $23.38 $23.38 $23.34 $23.34 $22.62 41,024
2020-07-14 $23.37 $23.38 $23.35 $23.35 $22.63 12,920
2020-07-13 $23.38 $23.41 $23.35 $23.37 $22.64 6,928
2020-07-10 $23.36 $23.38 $23.34 $23.35 $22.62 8,893
2020-07-09 $23.39 $23.39 $23.35 $23.35 $22.63 23,014
2020-07-08 $23.39 $23.39 $23.35 $23.35 $22.63 9,712
2020-07-07 $23.38 $23.40 $23.35 $23.36 $22.64 61,973
2020-07-06 $23.36 $23.40 $23.34 $23.34 $22.62 21,439
2020-07-02 $23.41 $23.42 $23.35 $23.36 $22.64 143,707
2020-07-01 $23.40 $23.43 $23.36 $23.41 $22.68 49,076
2020-06-30 $23.31 $23.42 $23.31 $23.41 $22.69 133,245
2020-06-29 $23.39 $23.42 $23.34 $23.34 $22.62 105,180
2020-06-26 $23.40 $23.44 $23.37 $23.38 $22.66 32,225
2020-06-25 $23.41 $23.43 $23.39 $23.39 $22.67 17,638
2020-06-24 $23.40 $23.43 $23.39 $23.39 $22.67 23,026
2020-06-23 $23.42 $23.46 $23.39 $23.41 $22.69 37,487
2020-06-22 $23.40 $23.47 $23.40 $23.44 $22.71 34,853
2020-06-19 $23.44 $23.44 $23.41 $23.42 $22.70 10,351
2020-06-18 $23.44 $23.47 $23.35 $23.46 $22.73 21,885
2020-06-17 $23.40 $23.46 $23.40 $23.41 $22.69 25,978
2020-06-16 $23.43 $23.45 $23.42 $23.44 $22.71 16,999
2020-06-15 $23.44 $23.47 $23.41 $23.46 $22.73 20,838
2020-06-12 $23.44 $23.47 $23.40 $23.40 $22.68 41,547
2020-06-11 $23.41 $23.48 $23.40 $23.47 $22.74 30,458
2020-06-10 $23.41 $23.47 $23.40 $23.46 $22.73 23,754
2020-06-09 $23.41 $23.48 $23.40 $23.47 $22.74 48,491
2020-06-08 $23.45 $23.48 $23.45 $23.48 $22.75 38,532
2020-06-05 $23.40 $23.47 $23.40 $23.46 $22.73 37,446
2020-06-04 $23.45 $23.47 $23.40 $23.44 $22.71 14,954
2020-06-03 $23.40 $23.47 $23.40 $23.40 $22.68 31,058
2020-06-02 $23.46 $23.49 $23.40 $23.46 $22.73 95,551
2020-06-01 $23.42 $23.48 $23.37 $23.45 $22.72 113,358
2020-05-29 $23.40 $23.43 $23.36 $23.43 $22.70 16,255
2020-05-28 $23.40 $23.42 $23.37 $23.38 $22.66 308,969
2020-05-27 $23.39 $23.42 $23.37 $23.40 $22.67 42,107
2020-05-26 $23.37 $23.43 $23.37 $23.40 $22.68 18,376
2020-05-22 $23.39 $23.43 $23.36 $23.40 $22.68 11,070
2020-05-21 $23.40 $23.43 $23.40 $23.41 $22.69 14,752
2020-05-20 $23.40 $23.42 $23.40 $23.40 $22.68 24,705
2020-05-19 $23.40 $23.43 $23.39 $23.41 $22.69 26,923
2020-05-18 $23.42 $23.44 $23.36 $23.39 $22.67 26,150
2020-05-15 $23.39 $23.44 $23.36 $23.37 $22.65 11,539
2020-05-14 $23.43 $23.44 $23.37 $23.41 $22.69 9,723
2020-05-13 $23.41 $23.44 $23.37 $23.42 $22.69 13,423
2020-05-12 $23.43 $23.44 $23.37 $23.43 $22.71 37,496
2020-05-11 $23.43 $23.44 $23.37 $23.39 $22.67 32,884
2020-05-08 $23.44 $23.44 $23.37 $23.41 $22.69 13,420
2020-05-07 $23.44 $23.44 $23.37 $23.40 $22.68 17,764
2020-05-06 $23.37 $23.44 $23.37 $23.39 $22.66 50,221
2020-05-05 $23.45 $23.48 $23.38 $23.40 $22.67 159,484
2020-05-04 $23.42 $23.48 $23.41 $23.44 $22.71 20,030
2020-05-01 $23.41 $23.45 $23.41 $23.42 $22.70 25,041
2020-04-30 $23.48 $23.48 $23.43 $23.43 $22.71 17,830
2020-04-29 $23.51 $23.51 $23.41 $23.46 $22.73 19,202
2020-04-28 $23.48 $23.48 $23.44 $23.48 $22.75 16,171
2020-04-27 $23.45 $23.48 $23.43 $23.48 $22.75 29,028
2020-04-24 $23.48 $23.48 $23.41 $23.42 $22.70 18,449
2020-04-23 $23.40 $23.46 $23.40 $23.42 $22.70 20,914
2020-04-22 $23.41 $23.49 $23.41 $23.46 $22.73 43,702
2020-04-21 $23.42 $23.49 $23.32 $23.48 $22.75 35,441
2020-04-20 $23.42 $23.49 $23.37 $23.48 $22.75 66,817
2020-04-17 $23.47 $23.49 $23.41 $23.47 $22.74 26,063
2020-04-16 $23.49 $23.56 $23.42 $23.50 $22.77 37,327
2020-04-15 $23.44 $23.50 $23.43 $23.49 $22.76 21,122
2020-04-14 $23.42 $23.48 $23.42 $23.45 $22.73 72,981
2020-04-13 $23.49 $23.49 $23.42 $23.45 $22.72 39,202
2020-04-09 $23.46 $23.51 $23.41 $23.45 $22.72 108,044
2020-04-08 $23.42 $23.50 $23.42 $23.46 $22.73 105,615
2020-04-07 $23.47 $23.57 $23.42 $23.43 $22.71 85,289
2020-04-06 $23.43 $23.50 $23.43 $23.48 $22.76 25,065
2020-04-03 $23.43 $23.51 $23.43 $23.50 $22.77 41,217
2020-04-02 $23.40 $23.50 $23.39 $23.47 $22.74 121,779
2020-04-01 $23.45 $23.47 $23.42 $23.46 $22.74 27,576
2020-03-31 $23.43 $23.46 $23.27 $23.32 $22.60 90,305
2020-03-30 $23.40 $23.48 $23.40 $23.41 $22.69 44,245
2020-03-27 $23.42 $23.50 $23.40 $23.48 $22.75 138,539
2020-03-26 $23.43 $23.51 $23.39 $23.48 $22.75 83,006
2020-03-25 $23.48 $23.55 $23.38 $23.51 $22.78 303,443
2020-03-24 $23.48 $23.56 $23.37 $23.51 $22.78 23,576
2020-03-23 $23.52 $23.53 $23.39 $23.51 $22.78 108,117
2020-03-20 $23.42 $23.61 $23.42 $23.52 $22.79 35,346
2020-03-19 $23.63 $23.63 $23.47 $23.51 $22.78 99,388
2020-03-18 $23.58 $23.59 $23.46 $23.46 $22.73 73,029
2020-03-17 $23.44 $23.61 $23.40 $23.56 $22.83 111,488
2020-03-16 $21.53 $25.55 $21.53 $23.58 $22.85 203,866
2020-03-13 $23.56 $23.68 $23.51 $23.60 $22.87 132,043
2020-03-12 $23.44 $23.61 $23.21 $23.59 $22.86 47,209
2020-03-11 $23.45 $23.56 $23.44 $23.53 $22.80 303,268
2020-03-10 $23.71 $23.71 $23.25 $23.53 $22.81 25,325
2020-03-09 $23.20 $23.82 $23.20 $23.40 $22.68 298,007
2020-03-06 $24.05 $24.38 $24.05 $24.35 $23.60 34,325
2020-03-05 $24.66 $24.66 $24.45 $24.50 $23.74 21,663
2020-03-04 $24.67 $24.99 $24.60 $24.95 $24.18 24,891
2020-03-03 $24.67 $27.14 $24.18 $24.31 $23.55 34,917
2020-03-02 $24.22 $24.54 $24.03 $24.54 $23.78 58,373
2020-02-28 $23.73 $24.28 $23.62 $24.26 $23.51 168,788
2020-02-27 $24.65 $24.93 $24.35 $24.35 $23.60 83,545
2020-02-26 $25.22 $25.38 $25.04 $25.08 $24.30 83,887
2020-02-25 $25.47 $25.48 $24.96 $25.06 $24.29 73,475
2020-02-24 $25.39 $25.60 $25.37 $25.45 $24.66 45,372
2020-02-21 $26.46 $26.50 $26.39 $26.41 $25.59 26,929
2020-02-20 $26.73 $26.73 $26.43 $26.55 $25.73 39,410
2020-02-19 $26.76 $26.79 $26.69 $26.74 $25.91 24,938
2020-02-18 $26.68 $26.68 $26.64 $26.66 $25.84 18,259
2020-02-14 $26.84 $26.84 $26.73 $26.83 $26.00 21,390
2020-02-13 $26.94 $26.94 $26.82 $26.85 $26.02 147,999
2020-02-12 $27.04 $27.08 $27.02 $27.06 $26.22 19,898
2020-02-11 $26.95 $27.02 $26.91 $26.96 $26.13 26,949
2020-02-10 $26.63 $26.78 $26.63 $26.75 $25.92 71,519
2020-02-07 $26.81 $26.82 $26.70 $26.72 $25.89 92,265
2020-02-06 $26.87 $27.01 $26.77 $26.94 $26.11 77,441
2020-02-05 $26.68 $26.75 $26.63 $26.72 $25.89 13,567
2020-02-04 $26.35 $26.52 $26.35 $26.43 $25.61 23,984
2020-02-03 $26.11 $26.12 $25.88 $26.01 $25.21 139,934
2020-01-31 $26.27 $26.27 $25.79 $25.89 $25.09 118,447
2020-01-30 $26.34 $26.56 $26.30 $26.50 $25.68 28,141
2020-01-29 $26.69 $26.71 $26.56 $26.61 $25.79 18,568
2020-01-28 $26.50 $26.64 $26.50 $26.62 $25.80 17,684
2020-01-27 $26.39 $26.53 $26.38 $26.42 $25.60 34,295
2020-01-24 $27.06 $27.11 $26.89 $26.94 $26.11 47,994
2020-01-23 $27.02 $27.06 $26.84 $27.05 $26.22 184,598
2020-01-22 $27.16 $27.17 $27.08 $27.08 $26.24 129,020
2020-01-21 $27.09 $27.13 $27.00 $27.03 $26.19 34,337
2020-01-17 $27.24 $27.25 $27.16 $27.25 $26.40 41,467
2020-01-16 $27.11 $27.17 $27.07 $27.14 $26.30 45,905
2020-01-15 $26.96 $27.07 $26.96 $27.00 $26.17 12,512
2020-01-14 $27.00 $27.07 $26.98 $27.03 $26.19 9,224
2020-01-13 $26.94 $27.02 $26.89 $26.97 $26.14 16,376
2020-01-10 $27.00 $27.00 $26.85 $26.85 $26.02 26,923
2020-01-09 $26.95 $26.97 $26.84 $26.97 $26.13 32,907
2020-01-08 $26.72 $26.93 $26.72 $26.86 $26.03 28,371
2020-01-07 $26.73 $26.84 $26.73 $26.77 $25.94 37,337
2020-01-06 $26.64 $26.84 $26.64 $26.82 $25.99 32,506
2020-01-03 $26.75 $26.87 $26.70 $26.70 $25.87 10,936
2020-01-02 $26.94 $27.05 $26.88 $26.98 $26.15 86,091
2019-12-31 $26.64 $26.79 $26.64 $26.79 $25.96 24,197
2019-12-30 $26.93 $26.93 $26.70 $26.70 $25.87 20,171
2019-12-27 $26.81 $26.92 $26.81 $26.86 $26.03 15,573
2019-12-26 $26.75 $26.80 $26.75 $26.78 $25.95 9,581
2019-12-24 $26.66 $26.71 $26.66 $26.67 $25.85 61,370
2019-12-23 $26.97 $27.01 $26.92 $26.99 $25.90 28,600
2019-12-20 $26.98 $27.01 $26.96 $26.97 $25.88 13,939
2019-12-19 $26.86 $26.97 $26.81 $26.90 $25.81 17,651
2019-12-18 $26.88 $26.94 $26.86 $26.91 $25.83 23,896
2019-12-17 $26.95 $27.00 $26.91 $26.98 $25.89 26,874
2019-12-16 $27.09 $27.10 $27.00 $27.03 $25.94 14,545
2019-12-13 $26.69 $26.90 $26.69 $26.77 $25.69 43,714
2019-12-12 $26.43 $26.64 $26.37 $26.62 $25.55 11,591
2019-12-11 $26.32 $26.44 $26.28 $26.42 $25.36 73,269
2019-12-10 $26.31 $26.34 $26.19 $26.28 $25.23 27,555
2019-12-09 $26.31 $26.47 $26.30 $26.30 $25.24 56,873
2019-12-06 $26.35 $26.39 $26.33 $26.36 $25.30 7,317
2019-12-05 $26.13 $26.19 $26.12 $26.17 $25.11 29,314
2019-12-04 $26.17 $26.22 $26.15 $26.18 $25.13 6,613
2019-12-03 $25.80 $25.99 $25.80 $25.97 $24.92 7,868
2019-12-02 $26.21 $26.21 $25.99 $26.09 $25.04 21,371
2019-11-29 $26.28 $26.28 $26.17 $26.22 $25.16 2,032
2019-11-27 $26.40 $26.43 $26.38 $26.41 $25.35 7,217
2019-11-26 $26.33 $26.39 $26.31 $26.32 $25.26 41,236
2019-11-25 $26.37 $26.37 $26.29 $26.35 $25.29 15,543
2019-11-22 $26.22 $26.22 $26.09 $26.19 $25.13 14,849
2019-11-21 $26.14 $26.27 $26.04 $26.15 $25.10 12,752
2019-11-20 $26.24 $26.25 $26.12 $26.15 $25.09 6,306
2019-11-19 $26.36 $26.42 $26.30 $26.34 $25.28 11,859
2019-11-18 $26.31 $26.40 $26.31 $26.37 $25.31 10,016
2019-11-15 $26.31 $26.38 $26.24 $26.38 $25.32 27,286
2019-11-14 $26.17 $26.21 $26.12 $26.20 $25.14 10,984
2019-11-13 $26.15 $26.27 $26.15 $26.26 $25.20 21,521
2019-11-12 $26.43 $26.43 $26.29 $26.31 $25.25 19,350
2019-11-11 $26.23 $26.33 $26.23 $26.30 $25.24 14,395
2019-11-08 $26.27 $26.33 $26.25 $26.33 $25.27 9,804
2019-11-07 $26.45 $26.45 $26.34 $26.34 $25.28 25,462
2019-11-06 $26.35 $26.35 $26.24 $26.31 $25.25 69,958
2019-11-05 $26.28 $26.32 $26.24 $26.29 $25.23 16,796
2019-11-04 $26.36 $26.36 $26.22 $26.30 $25.24 23,232
2019-11-01 $26.16 $26.17 $26.10 $26.14 $25.09 14,119
2019-10-31 $25.95 $25.95 $25.81 $25.94 $24.90 36,700
2019-10-30 $25.90 $26.02 $25.81 $25.99 $24.95 18,384
2019-10-29 $25.84 $25.93 $25.82 $25.90 $24.86 19,956
2019-10-28 $25.86 $25.93 $25.86 $25.90 $24.86 18,472
2019-10-25 $25.75 $25.86 $25.72 $25.83 $24.79 12,068
2019-10-24 $25.82 $25.85 $25.75 $25.81 $24.77 29,110
2019-10-23 $25.69 $25.76 $25.68 $25.73 $24.70 124,563
2019-10-22 $25.67 $25.84 $25.66 $25.71 $24.68 191,122
2019-10-21 $25.72 $25.72 $25.69 $25.69 $24.66 13,307
2019-10-18 $25.51 $25.56 $25.50 $25.55 $24.52 12,798
2019-10-17 $25.61 $25.63 $25.55 $25.55 $24.52 26,513
2019-10-16 $25.44 $25.55 $25.43 $25.51 $24.48 20,815
2019-10-15 $25.30 $25.54 $25.30 $25.50 $24.47 12,045
2019-10-14 $25.38 $25.38 $25.22 $25.24 $24.22 25,556
2019-10-11 $25.30 $25.47 $25.30 $25.35 $24.33 32,244
2019-10-10 $24.80 $24.99 $24.80 $24.99 $23.98 113,248
2019-10-09 $24.77 $24.86 $24.73 $24.82 $23.82 12,317
2019-10-08 $24.68 $24.70 $24.61 $24.63 $23.64 23,698
2019-10-07 $24.92 $24.95 $24.85 $24.87 $23.87 13,607
2019-10-04 $24.74 $24.86 $24.71 $24.86 $23.86 4,917
2019-10-03 $24.57 $24.68 $24.44 $24.68 $23.68 16,314
2019-10-02 $24.69 $24.70 $24.49 $24.55 $23.56 63,574
2019-10-01 $25.27 $25.28 $24.96 $25.02 $24.01 121,826
2019-09-30 $25.21 $25.25 $25.13 $25.13 $24.12 6,385
2019-09-27 $25.20 $25.29 $25.12 $25.15 $24.14 19,789
2019-09-26 $25.28 $25.32 $25.19 $25.28 $24.26 19,406
2019-09-25 $25.15 $25.24 $25.07 $25.23 $24.21 15,791
2019-09-24 $25.43 $25.44 $25.27 $25.30 $24.28 8,954
2019-09-23 $25.29 $25.37 $25.29 $25.35 $24.33 4,662
2019-09-20 $25.52 $25.53 $25.41 $25.41 $24.39 10,070
2019-09-19 $25.45 $25.53 $25.43 $25.43 $24.41 5,809
2019-09-18 $25.34 $25.36 $25.21 $25.36 $24.34 6,203
2019-09-17 $25.20 $25.41 $25.20 $25.41 $24.39 3,398
2019-09-16 $25.29 $25.37 $25.25 $25.29 $24.27 11,222
2019-09-13 $25.49 $25.55 $25.44 $25.45 $24.42 3,366
2019-09-12 $25.25 $25.41 $25.25 $25.38 $24.36 28,824
2019-09-11 $25.16 $25.22 $25.15 $25.21 $24.20 11,300
2019-09-10 $24.99 $25.11 $24.99 $25.08 $24.07 6,511
2019-09-09 $25.03 $25.06 $24.97 $25.04 $24.03 26,008
2019-09-06 $24.99 $25.02 $24.98 $24.98 $23.97 7,241
2019-09-05 $24.89 $24.94 $24.89 $24.89 $23.89 3,072
2019-09-04 $24.68 $24.74 $24.67 $24.74 $23.74 16,406
2019-09-03 $24.38 $24.44 $24.31 $24.41 $23.43 23,195
2019-08-30 $24.55 $24.55 $24.38 $24.46 $23.47 8,198
2019-08-29 $24.43 $24.44 $24.37 $24.39 $23.41 16,782
2019-08-28 $24.11 $24.23 $24.06 $24.18 $23.21 6,587
2019-08-27 $24.26 $24.28 $24.16 $24.16 $23.19 8,800
2019-08-26 $24.14 $24.16 $24.12 $24.15 $23.17 3,470
2019-08-23 $24.34 $24.34 $23.93 $23.97 $23.00 20,110
2019-08-22 $24.40 $24.40 $24.17 $24.31 $23.33 24,178
2019-08-21 $24.42 $24.44 $24.35 $24.35 $23.37 3,155
2019-08-20 $24.19 $24.29 $24.14 $24.15 $23.18 27,083
2019-08-19 $24.36 $24.36 $24.28 $24.28 $23.31 16,727
2019-08-16 $24.05 $24.16 $23.99 $24.15 $23.18 6,603
2019-08-15 $23.84 $23.94 $23.74 $23.88 $22.92 34,030
2019-08-14 $23.99 $23.99 $23.82 $23.83 $22.87 9,086
2019-08-13 $24.14 $24.51 $24.14 $24.41 $23.43 4,444
2019-08-12 $24.33 $24.33 $24.13 $24.22 $23.25 15,673
2019-08-09 $24.43 $24.49 $24.35 $24.44 $23.46 17,832
2019-08-08 $24.42 $24.59 $24.37 $24.55 $23.56 20,639
2019-08-07 $24.04 $24.37 $24.04 $24.31 $23.33 8,367
2019-08-06 $24.25 $24.25 $23.99 $24.19 $23.22 10,623
2019-08-05 $24.14 $24.22 $24.01 $24.07 $23.10 15,273
2019-08-02 $24.71 $24.71 $24.56 $24.64 $23.65 14,024
2019-08-01 $24.94 $25.16 $24.79 $24.84 $23.84 28,840
2019-07-31 $25.14 $25.15 $24.89 $24.92 $23.92 16,244
2019-07-30 $25.16 $25.16 $25.06 $25.10 $24.09 44,786
2019-07-29 $25.34 $25.37 $25.30 $25.31 $24.29 37,311
2019-07-26 $25.29 $25.36 $25.28 $25.33 $24.31 6,210
2019-07-25 $25.35 $25.38 $25.25 $25.25 $24.23 7,544
2019-07-24 $25.47 $25.51 $25.42 $25.50 $24.47 23,000
2019-07-23 $25.51 $25.55 $25.45 $25.53 $24.50 24,304
2019-07-22 $25.39 $25.39 $25.33 $25.37 $24.35 24,943
2019-07-19 $25.42 $25.42 $25.34 $25.34 $24.32 7,837
2019-07-18 $25.26 $25.38 $25.24 $25.37 $24.35 22,812
2019-07-17 $25.41 $25.42 $25.30 $25.32 $24.30 30,728
2019-07-16 $25.48 $25.48 $25.31 $25.38 $24.36 44,031
2019-07-15 $25.48 $25.50 $25.47 $25.48 $24.45 19,413
2019-07-12 $25.53 $25.53 $25.38 $25.46 $24.43 21,466
2019-07-11 $25.54 $25.54 $25.38 $25.45 $24.43 6,851
2019-07-10 $25.50 $25.50 $25.40 $25.48 $24.46 10,278
2019-07-09 $25.26 $25.37 $25.26 $25.35 $24.33 3,480
2019-07-08 $25.43 $25.48 $25.41 $25.44 $24.42 16,343
2019-07-05 $25.54 $25.59 $25.47 $25.55 $24.52 95,655
2019-07-03 $25.73 $25.76 $25.68 $25.76 $24.72 5,396
2019-07-02 $25.53 $25.64 $25.53 $25.61 $24.58 68,881
2019-07-01 $25.62 $25.62 $25.51 $25.54 $24.51 79,929
2019-06-28 $25.41 $25.43 $25.33 $25.41 $24.39 46,858
2019-06-27 $25.32 $25.34 $25.25 $25.32 $24.30 16,247
2019-06-26 $25.25 $25.29 $25.20 $25.23 $24.21 18,244
2019-06-25 $25.33 $25.35 $25.22 $25.22 $24.21 21,510
2019-06-24 $25.34 $25.38 $25.32 $25.32 $24.30 15,899
2019-06-21 $25.27 $25.34 $25.27 $25.30 $24.28 15,603
2019-06-20 $25.44 $25.45 $25.32 $25.42 $24.39 23,211
2019-06-19 $25.16 $25.19 $25.01 $25.16 $24.14 27,274
2019-06-18 $24.95 $25.00 $24.94 $24.99 $23.98 8,690
2019-06-17 $24.69 $24.72 $24.67 $24.67 $23.67 20,681
2019-06-14 $24.60 $24.68 $24.60 $24.65 $23.66 22,726
2019-06-13 $24.78 $24.81 $24.76 $24.78 $23.78 5,520
2019-06-12 $24.88 $24.97 $24.82 $24.82 $23.82 103,527
2019-06-11 $25.05 $25.08 $24.94 $24.97 $23.97 35,277
2019-06-10 $24.80 $24.92 $24.80 $24.89 $23.88 41,066
2019-06-07 $24.77 $24.85 $24.77 $24.78 $23.78 7,645
2019-06-06 $24.51 $24.51 $24.43 $24.50 $23.52 16,835
2019-06-05 $24.40 $24.40 $24.38 $24.38 $23.39 2,084
2019-06-04 $24.30 $24.38 $24.28 $24.37 $23.39 34,744
2019-06-03 $24.15 $24.23 $24.06 $24.23 $23.25 24,936
2019-05-31 $23.95 $24.01 $23.91 $23.97 $23.01 22,462
2019-05-30 $24.33 $24.33 $24.15 $24.22 $23.25 25,459
2019-05-29 $24.15 $24.18 $24.09 $24.18 $23.21 42,816
2019-05-28 $24.58 $24.65 $24.35 $24.38 $23.40 302,581
2019-05-24 $24.49 $24.56 $24.49 $24.54 $23.56 2,635
2019-05-23 $24.26 $24.33 $24.25 $24.28 $23.30 6,632
2019-05-22 $24.58 $24.62 $24.53 $24.55 $23.56 14,982
2019-05-21 $24.60 $24.63 $24.55 $24.62 $23.63 10,032
2019-05-20 $24.49 $24.52 $24.45 $24.46 $23.47 4,544
2019-05-17 $24.58 $24.65 $24.53 $24.56 $23.57 30,314
2019-05-16 $24.66 $24.79 $24.66 $24.67 $23.68 34,852
2019-05-15 $24.36 $24.55 $24.31 $24.53 $23.54 10,329
2019-05-14 $24.46 $24.47 $24.39 $24.43 $23.45 6,626
2019-05-13 $24.34 $24.34 $24.22 $24.22 $23.24 3,076
2019-05-10 $24.58 $24.79 $24.58 $24.71 $23.72 3,654
2019-05-09 $24.36 $24.60 $24.35 $24.60 $23.61 741,796
2019-05-08 $24.76 $24.85 $24.76 $24.77 $23.77 591,662
2019-05-07 $24.84 $24.84 $24.76 $24.76 $23.76 800
2019-05-06 $24.96 $25.09 $24.96 $25.09 $24.08 400
2019-05-03 $25.34 $25.34 $25.33 $25.33 $24.31 200

Pacer Trendpilot International ETF (PTIN) News Headlines

Recent Pacer Trendpilot International ETF (PTIN) News
Similar Companies to Pacer Trendpilot International ETF (PTIN) 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.