Pacific Global US Equity Income ETF (USDY) Exchange: NYSE ARCA
Data as of May 3, 2024
$24.99 ($0.14) 0.57%
Pacific Global US Equity Income ETF - Daily Information
Click for more stock information on Pacific Global US Equity Income ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.06 |
| Previous Close | $24.99 |
| High | $25.08 |
| Low | $24.89 |
| Adjusted Open | $25.06 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.08 |
| Adjusted Low | $24.89 |
About Pacific Global US Equity Income ETF (USDY)
Under normal circumstances, the Fund seeks to achieve its investment objective by investing in common stocks of U.S. companies that have above average dividend yield and that demonstrate financial strength, which are high quality companies with strong balance sheets, predictable earnings and cash flow growth, and a history of dividend growth. The Fund primarily invests in common stocks of large capitalization companies (i.e., companies with capitalization of at least $50 billion), including REITs. When selecting portfolio companies, Cadence Capital Management LLC (the “Sub-Adviser”) emphasizes companies that have a history of paying and/or growing dividends. The Fund may sell a security when the Sub-Adviser believes that the company’s fundamentals have deteriorated, if the company decreases or discontinues its dividends, or if the stock has become overvalued in the opinion of the Sub-Adviser. Under normal circumstances, the Fund invests at least 80% of its assets (net assets plus any borrowings for investment purposes) in equity securities of U.S. companies that pay regular dividends. In making investment decisions for the Fund, the Sub-Adviser considers dividend-paying companies in the Russell 1000® Index and stocks of companies similar to those in the Russell 1000® Index. The Sub-Adviser uses a rules-based approach that ranks the stocks in this universe based on dividend-paying criteria and financial quality characteristics such as the company’s history in meeting earnings, dividend targets and earnings quality. The Sub-Adviser weights the Fund’s portfolio based on the market capitalization of each portfolio security, adjusted from time to time to update the market capitalization of such portfolio security, where the maximum individual security weight at portfolio creation or rebalancing is capped at 1.25%. Modifications to constituent weights, including the maximum position size, may be included in order to help achieve risk, return, or portfolio objectives. Generally, the Fund will hold approximately 200-450 securities. Each of the consumer discretionary, consumer staples, financial services and industrial, information technology sectors may represent a significant portion of the Fund’s investment portfolio. The Sub-Adviser employs an “active management” investment strategy in seeking to achieve the Fund’s investment objective. The portfolio will be reconstituted and rebalanced quarterly, if necessary. Rebalancing frequency may be modified based on periodic and systematic portfolio review.
Invest in Pacific Global US Equity Income ETF (USDY)
Historical Stock Data for Pacific Global US Equity Income ETF (USDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-23 | $25.06 | $25.08 | $24.89 | $24.99 | $24.99 | 1,564 |
| 2020-10-22 | $24.75 | $24.84 | $24.75 | $24.84 | $24.84 | 474 |
| 2020-10-21 | $24.88 | $25.05 | $24.70 | $24.75 | $24.75 | 2,699 |
| 2020-10-20 | $25.06 | $25.08 | $24.67 | $24.83 | $24.83 | 10,250 |
| 2020-10-19 | $25.05 | $25.05 | $24.89 | $24.89 | $24.89 | 210 |
| 2020-10-16 | $25.11 | $25.11 | $24.96 | $24.96 | $24.96 | 435 |
| 2020-10-15 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 28 |
| 2020-10-14 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 156 |
| 2020-10-13 | $23.94 | $25.24 | $23.94 | $25.06 | $25.06 | 470 |
| 2020-10-12 | $25.16 | $25.16 | $25.12 | $25.15 | $25.15 | 454 |
| 2020-10-09 | $25.00 | $25.00 | $24.81 | $24.85 | $24.85 | 1,301 |
| 2020-10-08 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 120 |
| 2020-10-07 | $24.57 | $24.61 | $24.52 | $24.57 | $24.57 | 2,944 |
| 2020-10-06 | $24.52 | $24.66 | $24.29 | $24.29 | $24.29 | 2,946 |
| 2020-10-05 | $24.05 | $24.48 | $24.05 | $24.48 | $24.48 | 748 |
| 2020-10-02 | $23.75 | $23.98 | $23.75 | $23.98 | $23.98 | 160 |
| 2020-10-01 | $24.03 | $24.03 | $23.89 | $23.89 | $23.89 | 518 |
| 2020-09-30 | $23.99 | $24.22 | $23.91 | $24.04 | $24.04 | 5,673 |
| 2020-09-29 | $23.64 | $23.64 | $23.52 | $23.52 | $23.52 | 1,656 |
| 2020-09-28 | $22.60 | $24.22 | $22.60 | $23.76 | $23.76 | 6,774 |
| 2020-09-25 | $23.58 | $23.78 | $23.58 | $23.78 | $23.59 | 336 |
| 2020-09-24 | $23.03 | $23.57 | $22.57 | $23.57 | $23.37 | 13,867 |
| 2020-09-23 | $24.01 | $24.01 | $23.15 | $23.17 | $22.98 | 347 |
| 2020-09-22 | $23.94 | $23.97 | $23.89 | $23.95 | $23.76 | 1,799 |
| 2020-09-21 | $23.90 | $23.95 | $23.90 | $23.94 | $23.74 | 419 |
| 2020-09-18 | $24.54 | $24.54 | $24.54 | $24.54 | $24.34 | 121 |
| 2020-09-17 | $24.51 | $24.65 | $24.51 | $24.65 | $24.45 | 122 |
| 2020-09-16 | $24.96 | $24.96 | $24.72 | $24.80 | $24.60 | 406 |
| 2020-09-15 | $24.65 | $24.70 | $24.65 | $24.70 | $24.49 | 1,656 |
| 2020-09-14 | $24.67 | $24.67 | $24.66 | $24.66 | $24.45 | 803 |
| 2020-09-11 | $24.16 | $24.44 | $24.16 | $24.44 | $24.24 | 1,300 |
| 2020-09-10 | $24.69 | $24.69 | $22.92 | $24.19 | $23.99 | 14,335 |
| 2020-09-09 | $24.70 | $24.71 | $24.61 | $24.67 | $24.47 | 5,767 |
| 2020-09-08 | $24.61 | $24.61 | $24.36 | $24.36 | $24.16 | 4,531 |
| 2020-09-04 | $24.69 | $24.86 | $24.57 | $24.86 | $24.66 | 604 |
| 2020-09-03 | $25.25 | $25.42 | $24.66 | $24.79 | $24.59 | 1,023 |
| 2020-09-02 | $23.27 | $25.22 | $23.27 | $25.22 | $25.02 | 1,475 |
| 2020-09-01 | $24.82 | $24.87 | $24.82 | $24.87 | $24.67 | 350 |
| 2020-08-31 | $24.96 | $24.96 | $24.96 | $24.96 | $24.75 | 139 |
| 2020-08-28 | $24.91 | $25.10 | $24.91 | $25.10 | $24.89 | 1,029 |
| 2020-08-27 | $24.91 | $24.98 | $24.89 | $24.98 | $24.77 | 1,544 |
| 2020-08-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.60 | 150 |
| 2020-08-25 | $24.75 | $24.91 | $24.73 | $24.87 | $24.66 | 1,550 |
| 2020-08-24 | $23.62 | $24.85 | $23.62 | $24.85 | $24.64 | 3,372 |
| 2020-08-21 | $24.43 | $24.46 | $24.42 | $24.44 | $24.24 | 1,238 |
| 2020-08-20 | $24.53 | $24.53 | $24.53 | $24.53 | $24.33 | 288 |
| 2020-08-19 | $24.80 | $24.83 | $23.85 | $24.67 | $24.47 | 1,969 |
| 2020-08-18 | $24.71 | $24.83 | $24.71 | $24.83 | $24.63 | 249 |
| 2020-08-17 | $24.61 | $24.98 | $24.61 | $24.82 | $24.62 | 985 |
| 2020-08-14 | $24.86 | $24.93 | $24.86 | $24.92 | $24.72 | 405 |
| 2020-08-13 | $24.81 | $24.93 | $24.81 | $24.83 | $24.63 | 1,126 |
| 2020-08-12 | $25.05 | $25.09 | $25.05 | $25.07 | $24.86 | 289 |
| 2020-08-11 | $25.00 | $25.22 | $24.83 | $24.83 | $24.63 | 1,175 |
| 2020-08-10 | $24.83 | $24.83 | $24.83 | $24.83 | $24.62 | 44 |
| 2020-08-07 | $24.39 | $24.55 | $24.39 | $24.55 | $24.35 | 482 |
| 2020-08-06 | $24.26 | $24.26 | $24.26 | $24.26 | $24.06 | 3,812 |
| 2020-08-05 | $24.25 | $24.28 | $24.19 | $24.28 | $24.08 | 3,812 |
| 2020-08-04 | $24.15 | $24.15 | $24.15 | $24.15 | $23.95 | 194 |
| 2020-08-03 | $24.04 | $24.04 | $24.04 | $24.04 | $23.84 | 318 |
| 2020-07-31 | $23.89 | $23.91 | $23.64 | $23.91 | $23.71 | 3,604 |
| 2020-07-30 | $24.05 | $24.05 | $24.05 | $24.05 | $23.85 | 170 |
| 2020-07-29 | $24.01 | $24.27 | $24.01 | $24.27 | $24.07 | 1,909 |
| 2020-07-28 | $24.05 | $24.05 | $24.01 | $24.01 | $23.81 | 1,085 |
| 2020-07-27 | $22.04 | $24.04 | $22.00 | $24.04 | $23.84 | 2,480 |
| 2020-07-24 | $24.00 | $24.11 | $23.95 | $23.95 | $23.75 | 1,228 |
| 2020-07-23 | $24.00 | $24.17 | $24.00 | $24.13 | $23.93 | 1,038 |
| 2020-07-22 | $24.05 | $24.18 | $24.00 | $24.18 | $23.98 | 2,072 |
| 2020-07-21 | $25.01 | $25.01 | $23.95 | $24.03 | $23.84 | 2,422 |
| 2020-07-20 | $22.00 | $23.78 | $22.00 | $23.71 | $23.51 | 4,060 |
| 2020-07-17 | $23.91 | $23.95 | $23.91 | $23.95 | $23.75 | 242 |
| 2020-07-16 | $23.84 | $23.97 | $23.84 | $23.85 | $23.65 | 5,673 |
| 2020-07-15 | $23.68 | $23.82 | $23.68 | $23.82 | $23.62 | 1,705 |
| 2020-07-14 | $23.35 | $23.55 | $23.35 | $23.55 | $23.35 | 5,729 |
| 2020-07-13 | $23.22 | $23.22 | $23.22 | $23.22 | $23.03 | 442 |
| 2020-07-10 | $21.82 | $23.18 | $21.82 | $23.18 | $22.98 | 400 |
| 2020-07-09 | $22.99 | $22.99 | $22.74 | $22.74 | $22.55 | 1,167 |
| 2020-07-08 | $23.18 | $23.18 | $23.03 | $23.18 | $22.99 | 646 |
| 2020-07-07 | $23.30 | $23.32 | $23.13 | $23.13 | $22.94 | 2,457 |
| 2020-07-06 | $23.00 | $23.64 | $23.00 | $23.49 | $23.29 | 5,800 |
| 2020-07-02 | $23.53 | $23.57 | $23.25 | $23.25 | $23.06 | 3,748 |
| 2020-07-01 | $23.24 | $23.39 | $23.15 | $23.15 | $22.96 | 4,855 |
| 2020-06-30 | $23.03 | $23.23 | $23.03 | $23.23 | $23.04 | 1,929 |
| 2020-06-29 | $22.73 | $22.94 | $22.73 | $22.92 | $22.73 | 2,661 |
| 2020-06-26 | $22.86 | $22.88 | $22.49 | $22.60 | $22.42 | 4,877 |
| 2020-06-25 | $22.75 | $23.28 | $22.75 | $23.28 | $22.91 | 1,096 |
| 2020-06-24 | $23.36 | $23.42 | $22.87 | $23.20 | $22.83 | 3,692 |
| 2020-06-23 | $24.38 | $24.38 | $23.72 | $23.72 | $23.34 | 6,273 |
| 2020-06-22 | $23.76 | $23.98 | $23.75 | $23.86 | $23.48 | 2,749 |
| 2020-06-19 | $24.12 | $24.22 | $23.13 | $23.83 | $23.45 | 14,261 |
| 2020-06-18 | $23.40 | $24.17 | $23.40 | $23.97 | $23.59 | 1,904 |
| 2020-06-17 | $24.31 | $24.39 | $24.00 | $24.11 | $23.73 | 2,833 |
| 2020-06-16 | $24.80 | $24.80 | $24.08 | $24.12 | $23.73 | 4,440 |
| 2020-06-15 | $23.00 | $23.70 | $22.98 | $23.70 | $23.33 | 5,688 |
| 2020-06-12 | $24.00 | $24.00 | $23.04 | $23.40 | $23.03 | 9,224 |
| 2020-06-11 | $23.85 | $23.96 | $23.00 | $23.00 | $22.63 | 11,132 |
| 2020-06-10 | $24.89 | $24.96 | $24.69 | $24.72 | $24.33 | 14,095 |
| 2020-06-09 | $25.60 | $25.74 | $24.60 | $25.19 | $24.79 | 47,960 |
| 2020-06-08 | $26.27 | $27.04 | $25.35 | $25.62 | $25.21 | 38,531 |
| 2020-06-05 | $25.34 | $26.13 | $25.00 | $25.05 | $24.65 | 38,311 |
| 2020-06-04 | $24.00 | $25.00 | $23.75 | $24.19 | $23.81 | 52,379 |
| 2020-06-03 | $25.50 | $26.76 | $23.60 | $23.93 | $23.55 | 100,504 |
| 2020-06-02 | $23.50 | $26.24 | $23.03 | $23.46 | $23.09 | 30,602 |
| 2020-06-01 | $22.71 | $22.71 | $22.71 | $22.71 | $22.35 | 3 |
| 2020-05-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.19 | 0 |
| 2020-05-28 | $22.65 | $22.65 | $22.65 | $22.65 | $22.29 | 0 |
| 2020-05-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.54 | 0 |
| 2020-05-26 | $22.27 | $22.27 | $22.27 | $22.27 | $21.92 | 0 |
| 2020-05-22 | $21.53 | $21.53 | $21.53 | $21.53 | $21.19 | 0 |
| 2020-05-21 | $21.57 | $21.57 | $21.57 | $21.57 | $21.23 | 15 |
| 2020-05-20 | $21.66 | $21.66 | $21.66 | $21.66 | $21.31 | 0 |
| 2020-05-19 | $21.29 | $21.29 | $21.29 | $21.29 | $20.95 | 0 |
| 2020-05-18 | $21.65 | $21.65 | $21.65 | $21.65 | $21.30 | 1 |
| 2020-05-15 | $20.55 | $20.55 | $20.55 | $20.55 | $20.22 | 0 |
| 2020-05-14 | $20.56 | $20.56 | $20.56 | $20.56 | $20.23 | 4 |
| 2020-05-13 | $20.28 | $20.28 | $20.28 | $20.28 | $19.96 | 0 |
| 2020-05-12 | $20.91 | $20.91 | $20.91 | $20.91 | $20.58 | 0 |
| 2020-05-11 | $21.43 | $21.43 | $21.43 | $21.43 | $21.09 | 0 |
| 2020-05-08 | $21.03 | $21.03 | $21.03 | $21.03 | $20.70 | 0 |
| 2020-05-07 | $20.79 | $20.79 | $20.79 | $20.79 | $20.46 | 0 |
| 2020-05-06 | $21.13 | $21.13 | $21.13 | $21.13 | $20.79 | 0 |
| 2020-05-05 | $21.08 | $21.08 | $21.08 | $21.08 | $20.74 | 0 |
| 2020-05-04 | $21.09 | $21.09 | $21.09 | $21.09 | $20.75 | 0 |
| 2020-05-01 | $21.97 | $21.97 | $21.97 | $21.97 | $21.62 | 0 |
| 2020-04-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.14 | 0 |
| 2020-04-29 | $21.84 | $21.84 | $21.84 | $21.84 | $21.49 | 1 |
| 2020-04-28 | $21.57 | $21.57 | $21.57 | $21.57 | $21.23 | 0 |
| 2020-04-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.62 | 0 |
| 2020-04-24 | $20.69 | $20.69 | $20.69 | $20.69 | $20.36 | 0 |
| 2020-04-23 | $20.61 | $20.61 | $20.61 | $20.61 | $20.28 | 0 |
| 2020-04-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.12 | 0 |
| 2020-04-21 | $21.04 | $21.04 | $21.04 | $21.04 | $20.71 | 0 |
| 2020-04-20 | $21.46 | $21.46 | $21.46 | $21.46 | $21.12 | 0 |
| 2020-04-17 | $20.56 | $20.56 | $20.56 | $20.56 | $20.23 | 0 |
| 2020-04-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.37 | 0 |
| 2020-04-15 | $21.51 | $21.51 | $21.51 | $21.51 | $21.17 | 0 |
| 2020-04-14 | $21.17 | $21.17 | $21.17 | $21.17 | $20.83 | 0 |
| 2020-04-13 | $21.64 | $21.64 | $21.64 | $21.64 | $21.30 | 0 |
| 2020-04-09 | $21.77 | $21.77 | $21.56 | $21.64 | $21.30 | 8,300 |
| 2020-04-08 | $20.29 | $20.29 | $20.29 | $20.29 | $19.97 | 0 |
| 2020-04-07 | $20.11 | $20.11 | $20.11 | $20.11 | $19.79 | 0 |
| 2020-04-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.51 | 0 |
| 2020-04-03 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 1 |
| 2020-04-02 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 1 |
| 2020-04-01 | $18.73 | $18.73 | $18.73 | $18.73 | $18.43 | 2 |
| 2020-03-31 | $19.74 | $19.74 | $19.74 | $19.74 | $19.43 | 11 |
| 2020-03-30 | $20.07 | $20.07 | $20.07 | $20.07 | $19.75 | 20 |
| 2020-03-27 | $19.61 | $19.61 | $19.61 | $19.61 | $19.30 | 74 |
| 2020-03-26 | $20.52 | $20.52 | $20.52 | $20.52 | $19.99 | 2 |
| 2020-03-25 | $19.28 | $19.28 | $19.28 | $19.28 | $18.78 | 100 |
| 2020-03-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.21 | 100 |
| 2020-03-23 | $16.96 | $16.96 | $16.96 | $16.96 | $16.52 | 100 |
| 2020-03-20 | $17.83 | $17.83 | $17.83 | $17.83 | $17.37 | 100 |
| 2020-03-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.02 | 100 |
| 2020-03-18 | $18.30 | $18.30 | $18.30 | $18.30 | $17.82 | 1 |
| 2020-03-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.09 | 100 |
| 2020-03-16 | $18.82 | $18.82 | $18.82 | $18.82 | $18.33 | 1 |
| 2020-03-13 | $21.08 | $21.08 | $21.08 | $21.08 | $20.54 | 0 |
| 2020-03-12 | $20.12 | $20.12 | $19.68 | $19.68 | $19.17 | 129 |
| 2020-03-11 | $22.13 | $22.13 | $21.84 | $21.84 | $21.27 | 9,100 |
| 2020-03-10 | $22.45 | $22.99 | $22.45 | $22.99 | $22.39 | 100 |
| 2020-03-09 | $22.69 | $22.69 | $22.16 | $22.16 | $21.59 | 145 |
| 2020-03-06 | $22.21 | $24.59 | $22.21 | $24.29 | $23.66 | 7,400 |
| 2020-03-05 | $24.68 | $24.68 | $24.68 | $24.68 | $24.04 | 100 |
| 2020-03-04 | $25.58 | $25.58 | $25.58 | $25.58 | $24.92 | 3 |
| 2020-03-03 | $24.68 | $24.68 | $24.68 | $24.68 | $24.04 | 100 |
| 2020-03-02 | $24.75 | $25.31 | $24.75 | $25.31 | $24.65 | 261 |
| 2020-02-28 | $24.11 | $24.21 | $24.03 | $24.21 | $23.58 | 550 |
| 2020-02-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.21 | 1 |
| 2020-02-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.21 | 100 |
| 2020-02-25 | $27.74 | $27.74 | $26.11 | $26.11 | $25.43 | 744 |
| 2020-02-24 | $27.02 | $27.02 | $27.02 | $27.02 | $26.32 | 100 |
| 2020-02-21 | $27.86 | $27.86 | $27.86 | $27.86 | $27.14 | 100 |
| 2020-02-20 | $28.05 | $28.05 | $28.05 | $28.05 | $27.32 | 100 |
| 2020-02-19 | $28.03 | $28.03 | $28.03 | $28.03 | $27.30 | 1 |
| 2020-02-18 | $27.92 | $27.92 | $27.92 | $27.92 | $27.20 | 1 |
| 2020-02-14 | $28.11 | $28.11 | $28.11 | $28.11 | $27.38 | 100 |
| 2020-02-13 | $28.18 | $28.18 | $28.18 | $28.18 | $27.45 | 10 |
| 2020-02-12 | $28.30 | $28.30 | $28.30 | $28.30 | $27.57 | 1 |
| 2020-02-11 | $28.15 | $28.15 | $28.15 | $28.15 | $27.42 | 100 |
| 2020-02-10 | $27.99 | $27.99 | $27.99 | $27.99 | $27.26 | 100 |
| 2020-02-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.18 | 2 |
| 2020-02-06 | $28.10 | $28.10 | $28.10 | $28.10 | $27.37 | 100 |
| 2020-02-05 | $28.07 | $28.07 | $28.07 | $28.07 | $27.34 | 100 |
| 2020-02-04 | $27.56 | $27.56 | $27.56 | $27.56 | $26.85 | 100 |
| 2020-02-03 | $27.25 | $27.25 | $27.25 | $27.25 | $26.54 | 4 |
| 2020-01-31 | $27.14 | $27.14 | $27.14 | $27.14 | $26.44 | 6 |
| 2020-01-30 | $27.63 | $27.63 | $27.63 | $27.63 | $26.91 | 100 |
| 2020-01-29 | $27.55 | $27.55 | $27.55 | $27.55 | $26.83 | 1 |
| 2020-01-28 | $27.70 | $27.70 | $27.70 | $27.70 | $26.98 | 100 |
| 2020-01-27 | $27.53 | $27.53 | $27.53 | $27.53 | $26.82 | 53 |
| 2020-01-24 | $27.97 | $27.97 | $27.97 | $27.97 | $27.25 | 0 |
| 2020-01-23 | $28.16 | $28.30 | $28.16 | $28.30 | $27.57 | 700 |
| 2020-01-22 | $28.29 | $28.29 | $28.29 | $28.29 | $27.56 | 1 |
| 2020-01-21 | $29.10 | $29.10 | $28.29 | $28.29 | $27.56 | 699 |
| 2020-01-17 | $28.49 | $28.49 | $28.49 | $28.49 | $27.75 | 600 |
| 2020-01-16 | $28.42 | $28.42 | $28.42 | $28.42 | $27.68 | 600 |
| 2020-01-15 | $28.23 | $28.23 | $28.23 | $28.23 | $27.50 | 600 |
| 2020-01-14 | $28.27 | $28.27 | $28.27 | $28.27 | $27.54 | 17 |
| 2020-01-13 | $28.21 | $28.21 | $28.21 | $28.21 | $27.48 | 10 |
| 2020-01-10 | $28.07 | $28.07 | $28.07 | $28.07 | $27.34 | 600 |
| 2020-01-09 | $28.18 | $28.18 | $28.18 | $28.18 | $27.45 | 0 |
| 2020-01-08 | $28.06 | $28.06 | $28.06 | $28.06 | $27.34 | 0 |
| 2020-01-07 | $27.99 | $27.99 | $27.99 | $27.99 | $27.27 | 0 |
| 2020-01-06 | $28.06 | $28.06 | $28.06 | $28.06 | $27.33 | 600 |
| 2020-01-03 | $28.08 | $28.08 | $28.08 | $28.08 | $27.35 | 1 |
| 2020-01-02 | $28.27 | $28.27 | $28.27 | $28.27 | $27.54 | 600 |
| 2019-12-31 | $28.18 | $28.18 | $28.18 | $28.18 | $27.45 | 85 |
| 2019-12-30 | $28.09 | $28.09 | $28.09 | $28.09 | $27.36 | 0 |
| 2019-12-27 | $29.05 | $29.05 | $28.36 | $28.36 | $27.63 | 2,551 |
| 2019-12-26 | $29.02 | $29.02 | $29.02 | $29.02 | $27.47 | 0 |
| 2019-12-24 | $28.97 | $28.97 | $28.97 | $28.97 | $27.43 | 5 |
| 2019-12-23 | $29.01 | $29.01 | $29.01 | $29.01 | $27.46 | 0 |
| 2019-12-20 | $29.00 | $29.00 | $29.00 | $29.00 | $27.46 | 4 |
| 2019-12-19 | $28.81 | $28.81 | $28.81 | $28.81 | $27.27 | 0 |
| 2019-12-18 | $28.78 | $28.78 | $28.78 | $28.78 | $27.25 | 0 |
| 2019-12-17 | $28.77 | $28.77 | $28.77 | $28.77 | $27.24 | 1 |
| 2019-12-16 | $28.70 | $28.70 | $28.70 | $28.70 | $27.17 | 1 |
| 2019-12-13 | $28.53 | $28.53 | $28.53 | $28.53 | $27.01 | 7 |
| 2019-12-12 | $28.66 | $28.66 | $28.66 | $28.66 | $27.14 | 0 |
| 2019-12-11 | $28.28 | $28.28 | $28.28 | $28.28 | $26.77 | 7 |
| 2019-12-10 | $28.23 | $28.23 | $28.23 | $28.23 | $26.73 | 10 |
| 2019-12-09 | $28.28 | $28.28 | $28.28 | $28.28 | $26.78 | 0 |
| 2019-12-06 | $28.28 | $28.28 | $28.28 | $28.28 | $26.77 | 0 |
| 2019-12-05 | $27.95 | $27.98 | $27.95 | $27.98 | $26.49 | 200 |
| 2019-12-04 | $27.96 | $27.96 | $27.96 | $27.96 | $26.48 | 0 |
| 2019-12-03 | $27.75 | $27.75 | $27.75 | $27.75 | $26.27 | 1 |
| 2019-12-02 | $28.03 | $28.03 | $28.03 | $28.03 | $26.54 | 0 |
| 2019-11-29 | $28.19 | $28.19 | $28.19 | $28.19 | $26.69 | 0 |
| 2019-11-27 | $28.31 | $28.31 | $28.31 | $28.31 | $26.80 | 0 |
| 2019-11-26 | $28.22 | $28.22 | $28.22 | $28.22 | $26.72 | 0 |
| 2019-11-25 | $28.21 | $28.21 | $28.21 | $28.21 | $26.71 | 0 |
| 2019-11-22 | $28.01 | $28.01 | $28.01 | $28.01 | $26.52 | 0 |
| 2019-11-21 | $27.89 | $27.89 | $27.89 | $27.89 | $26.40 | 0 |
| 2019-11-20 | $27.88 | $27.88 | $27.88 | $27.88 | $26.39 | 0 |
| 2019-11-19 | $28.01 | $28.01 | $28.01 | $28.01 | $26.52 | 0 |
| 2019-11-18 | $28.10 | $28.10 | $28.10 | $28.10 | $26.60 | 0 |
| 2019-11-15 | $28.14 | $28.14 | $28.14 | $28.14 | $26.64 | 0 |
| 2019-11-14 | $27.88 | $27.93 | $27.85 | $27.93 | $26.44 | 400 |
| 2019-11-13 | $27.96 | $27.96 | $27.96 | $27.96 | $26.47 | 200 |
| 2019-11-12 | $28.06 | $28.06 | $28.06 | $28.06 | $26.57 | 0 |
| 2019-11-11 | $28.05 | $28.05 | $28.05 | $28.05 | $26.56 | 0 |
| 2019-11-08 | $28.14 | $28.14 | $28.14 | $28.14 | $26.65 | 0 |
| 2019-11-07 | $28.08 | $28.08 | $28.03 | $28.03 | $26.54 | 400 |
| 2019-11-06 | $27.91 | $27.91 | $27.91 | $27.91 | $26.42 | 80 |
| 2019-11-05 | $27.94 | $27.94 | $27.94 | $27.94 | $26.45 | 0 |
| 2019-11-04 | $27.85 | $27.85 | $27.85 | $27.85 | $26.36 | 0 |
| 2019-11-01 | $27.52 | $27.52 | $27.52 | $27.52 | $26.05 | 1 |
| 2019-10-31 | $27.13 | $27.13 | $27.13 | $27.13 | $25.68 | 0 |
| 2019-10-30 | $27.23 | $27.30 | $27.23 | $27.30 | $25.85 | 200 |
| 2019-10-29 | $27.39 | $27.39 | $27.39 | $27.39 | $25.93 | 0 |
| 2019-10-28 | $27.34 | $27.34 | $27.34 | $27.34 | $25.89 | 0 |
| 2019-10-25 | $27.20 | $27.20 | $27.20 | $27.20 | $25.75 | 0 |
| 2019-10-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.56 | 0 |
| 2019-10-23 | $27.06 | $27.06 | $27.06 | $27.06 | $25.62 | 12 |
| 2019-10-22 | $27.54 | $27.54 | $27.06 | $27.06 | $25.62 | 276 |
| 2019-10-21 | $26.93 | $26.93 | $26.93 | $26.93 | $25.50 | 0 |
| 2019-10-18 | $26.73 | $26.73 | $26.72 | $26.72 | $25.30 | 401 |
| 2019-10-17 | $26.67 | $26.67 | $26.67 | $26.67 | $25.26 | 0 |
| 2019-10-16 | $26.59 | $26.59 | $26.58 | $26.59 | $25.18 | 800 |
| 2019-10-15 | $26.66 | $26.66 | $26.66 | $26.66 | $25.24 | 0 |
| 2019-10-14 | $26.39 | $26.39 | $26.39 | $26.39 | $24.99 | 0 |
| 2019-10-11 | $26.53 | $26.58 | $26.43 | $26.43 | $25.03 | 1,800 |
| 2019-10-10 | $25.99 | $26.02 | $25.99 | $26.02 | $24.64 | 400 |
| 2019-10-09 | $25.83 | $25.83 | $25.83 | $25.83 | $24.45 | 0 |
| 2019-10-08 | $25.67 | $25.83 | $25.63 | $25.63 | $24.27 | 2,700 |
| 2019-10-07 | $26.22 | $26.22 | $26.10 | $26.10 | $24.72 | 600 |
| 2019-10-04 | $26.11 | $26.20 | $26.11 | $26.20 | $24.81 | 150 |
| 2019-10-03 | $25.82 | $25.86 | $25.82 | $25.86 | $24.48 | 200 |
| 2019-10-02 | $25.91 | $25.91 | $25.70 | $25.76 | $24.39 | 801 |
| 2019-10-01 | $26.61 | $26.61 | $26.32 | $26.32 | $24.92 | 401 |
| 2019-09-30 | $26.76 | $26.76 | $26.76 | $26.76 | $25.34 | 1 |
| 2019-09-27 | $26.81 | $26.81 | $26.58 | $26.66 | $25.24 | 3,608 |
| 2019-09-26 | $26.62 | $26.65 | $26.62 | $26.65 | $25.23 | 200 |
| 2019-09-25 | $26.66 | $26.71 | $26.66 | $26.69 | $25.27 | 600 |
| 2019-09-24 | $26.76 | $26.76 | $26.72 | $26.72 | $25.11 | 400 |
| 2019-09-23 | $26.95 | $26.95 | $26.95 | $26.95 | $25.33 | 0 |
| 2019-09-20 | $27.07 | $27.07 | $26.95 | $26.95 | $25.33 | 200 |
| 2019-09-19 | $26.99 | $27.00 | $26.99 | $27.00 | $25.37 | 200 |
| 2019-09-18 | $27.04 | $27.04 | $27.04 | $27.04 | $25.41 | 0 |
| 2019-09-17 | $27.05 | $27.05 | $27.05 | $27.05 | $25.42 | 0 |
| 2019-09-16 | $27.12 | $27.12 | $27.12 | $27.12 | $25.48 | 0 |
| 2019-09-13 | $27.19 | $27.19 | $27.19 | $27.19 | $25.55 | 0 |
| 2019-09-12 | $27.17 | $27.17 | $27.17 | $27.17 | $25.53 | 0 |
| 2019-09-11 | $27.10 | $27.10 | $27.10 | $27.10 | $25.46 | 0 |
| 2019-09-10 | $26.87 | $26.87 | $26.87 | $26.87 | $25.25 | 0 |
| 2019-09-09 | $26.66 | $26.66 | $26.66 | $26.66 | $25.05 | 0 |
| 2019-09-06 | $26.35 | $26.35 | $26.35 | $26.35 | $24.76 | 100 |
| 2019-09-05 | $26.30 | $26.30 | $26.30 | $26.30 | $24.71 | 0 |
| 2019-09-04 | $25.89 | $25.89 | $25.89 | $25.89 | $24.33 | 100 |
| 2019-09-03 | $25.58 | $25.58 | $25.58 | $25.58 | $24.04 | 100 |
| 2019-08-30 | $25.81 | $25.81 | $25.81 | $25.81 | $24.25 | 0 |
| 2019-08-29 | $25.69 | $25.69 | $25.69 | $25.69 | $24.14 | 0 |
| 2019-08-28 | $25.38 | $25.38 | $25.38 | $25.38 | $23.85 | 0 |
| 2019-08-27 | $25.14 | $25.14 | $25.14 | $25.14 | $23.62 | 0 |
| 2019-08-26 | $25.27 | $25.27 | $25.27 | $25.27 | $23.74 | 0 |
| 2019-08-23 | $24.97 | $24.97 | $24.97 | $24.97 | $23.46 | 0 |
| 2019-08-22 | $25.80 | $25.80 | $25.80 | $25.80 | $24.25 | 0 |
| 2019-08-21 | $25.73 | $25.73 | $25.73 | $25.73 | $24.18 | 0 |
| 2019-08-20 | $25.51 | $25.51 | $25.51 | $25.51 | $23.97 | 0 |
| 2019-08-19 | $25.74 | $25.74 | $25.74 | $25.74 | $24.18 | 0 |
| 2019-08-16 | $25.41 | $25.41 | $25.41 | $25.41 | $23.88 | 0 |
| 2019-08-15 | $24.98 | $24.98 | $24.98 | $24.98 | $23.48 | 0 |
| 2019-08-14 | $25.03 | $25.03 | $25.03 | $25.03 | $23.52 | 0 |
| 2019-08-13 | $25.79 | $25.79 | $25.79 | $25.79 | $24.23 | 0 |
| 2019-08-12 | $25.85 | $25.85 | $25.85 | $25.85 | $24.29 | 0 |
| 2019-08-09 | $25.85 | $25.85 | $25.85 | $25.85 | $24.29 | 0 |
| 2019-08-08 | $25.97 | $25.97 | $25.97 | $25.97 | $24.40 | 0 |
| 2019-08-07 | $25.58 | $25.58 | $25.58 | $25.58 | $24.03 | 0 |
| 2019-08-06 | $25.62 | $25.62 | $25.62 | $25.62 | $24.08 | 0 |
| 2019-08-05 | $25.45 | $25.45 | $25.45 | $25.45 | $23.91 | 0 |
| 2019-08-02 | $26.18 | $26.18 | $26.18 | $26.18 | $24.60 | 0 |
| 2019-08-01 | $26.35 | $26.35 | $26.35 | $26.35 | $24.76 | 0 |
| 2019-07-31 | $26.81 | $26.81 | $26.81 | $26.81 | $25.19 | 0 |
| 2019-07-30 | $27.01 | $27.01 | $27.01 | $27.01 | $25.38 | 0 |
| 2019-07-29 | $27.05 | $27.05 | $27.05 | $27.05 | $25.41 | 0 |
| 2019-07-26 | $27.08 | $27.08 | $27.08 | $27.08 | $25.45 | 4 |
| 2019-07-25 | $26.92 | $26.92 | $26.92 | $26.92 | $25.29 | 0 |
| 2019-07-24 | $27.05 | $27.05 | $27.05 | $27.05 | $25.42 | 0 |
| 2019-07-23 | $26.84 | $26.84 | $26.84 | $26.84 | $25.22 | 0 |
| 2019-07-22 | $26.57 | $26.57 | $26.57 | $26.57 | $24.96 | 0 |
| 2019-07-19 | $26.62 | $26.62 | $26.62 | $26.62 | $25.01 | 0 |
| 2019-07-18 | $26.62 | $26.62 | $26.62 | $26.62 | $25.02 | 0 |
| 2019-07-17 | $26.49 | $26.49 | $26.49 | $26.49 | $24.89 | 4 |
| 2019-07-16 | $26.72 | $26.72 | $26.72 | $26.72 | $25.11 | 0 |
| 2019-07-15 | $26.73 | $26.73 | $26.73 | $26.73 | $25.12 | 0 |
| 2019-07-12 | $26.78 | $26.78 | $26.78 | $26.78 | $25.16 | 0 |
| 2019-07-11 | $26.58 | $26.58 | $26.58 | $26.58 | $24.97 | 0 |
| 2019-07-10 | $26.52 | $26.52 | $26.52 | $26.52 | $24.92 | 2,200 |
| 2019-07-09 | $26.49 | $26.53 | $26.47 | $26.53 | $24.93 | 10,000 |
| 2019-07-08 | $26.54 | $26.54 | $26.54 | $26.54 | $24.94 | 0 |
| 2019-07-05 | $26.66 | $26.66 | $26.66 | $26.66 | $25.05 | 20 |
| 2019-07-03 | $26.70 | $26.70 | $26.70 | $26.70 | $25.09 | 0 |
| 2019-07-02 | $26.49 | $26.49 | $26.49 | $26.49 | $24.90 | 1 |
| 2019-07-01 | $26.53 | $26.53 | $26.53 | $26.53 | $24.93 | 1 |
| 2019-06-28 | $26.35 | $26.35 | $26.35 | $26.35 | $24.76 | 8 |
| 2019-06-27 | $26.14 | $26.14 | $26.14 | $26.14 | $24.56 | 0 |
| 2019-06-26 | $26.02 | $26.02 | $26.02 | $26.02 | $24.45 | 96 |
| 2019-06-25 | $26.21 | $26.21 | $26.21 | $26.21 | $24.43 | 0 |
| 2019-06-24 | $26.39 | $26.39 | $26.39 | $26.39 | $24.60 | 0 |
| 2019-06-21 | $26.49 | $26.49 | $26.49 | $26.49 | $24.69 | 6 |
| 2019-06-20 | $26.87 | $29.60 | $26.47 | $26.51 | $24.71 | 4,172 |
| 2019-06-19 | $26.28 | $26.28 | $26.28 | $26.28 | $24.50 | 0 |
| 2019-06-18 | $26.26 | $26.26 | $26.26 | $26.26 | $24.48 | 0 |
| 2019-06-17 | $25.99 | $25.99 | $25.99 | $25.99 | $24.22 | 0 |
| 2019-06-14 | $26.08 | $26.08 | $26.08 | $26.08 | $24.32 | 0 |
| 2019-06-13 | $26.01 | $26.01 | $26.01 | $26.01 | $24.25 | 103,769 |
| 2019-06-12 | $25.97 | $25.97 | $25.97 | $25.97 | $24.21 | 0 |
| 2019-06-11 | $26.04 | $26.08 | $26.04 | $26.08 | $24.31 | 1,994 |
| 2019-06-10 | $26.02 | $26.02 | $26.02 | $26.02 | $24.26 | 0 |
| 2019-06-07 | $25.93 | $25.93 | $25.93 | $25.93 | $24.17 | 0 |
| 2019-06-06 | $25.68 | $25.81 | $25.68 | $25.81 | $24.06 | 376 |
| 2019-06-05 | $25.67 | $25.67 | $25.59 | $25.67 | $23.93 | 688 |
| 2019-06-04 | $25.57 | $25.57 | $25.57 | $25.57 | $23.84 | 0 |
| 2019-06-03 | $25.02 | $25.02 | $25.02 | $25.02 | $23.32 | 0 |
| 2019-05-31 | $24.77 | $24.77 | $24.77 | $24.77 | $23.09 | 0 |
| 2019-05-30 | $25.08 | $25.08 | $25.08 | $25.08 | $23.38 | 0 |
| 2019-05-29 | $25.00 | $25.14 | $24.95 | $25.14 | $23.44 | 697 |
| 2019-05-28 | $25.28 | $25.28 | $25.28 | $25.28 | $23.56 | 0 |
| 2019-05-24 | $25.60 | $25.60 | $25.60 | $25.60 | $23.87 | 0 |
| 2019-05-23 | $25.51 | $25.51 | $25.51 | $25.51 | $23.78 | 0 |
| 2019-05-22 | $25.83 | $25.83 | $25.83 | $25.83 | $24.08 | 0 |
| 2019-05-21 | $25.97 | $25.97 | $25.97 | $25.97 | $24.21 | 0 |
| 2019-05-20 | $25.76 | $25.76 | $25.76 | $25.76 | $24.01 | 25 |
| 2019-05-17 | $25.88 | $25.88 | $25.88 | $25.88 | $24.13 | 0 |
| 2019-05-16 | $26.01 | $26.01 | $26.01 | $26.01 | $24.25 | 0 |
| 2019-05-15 | $25.69 | $25.93 | $25.69 | $25.87 | $24.11 | 7,915 |
| 2019-05-14 | $25.82 | $25.82 | $25.82 | $25.82 | $24.07 | 0 |
| 2019-05-13 | $26.11 | $26.11 | $25.58 | $25.58 | $23.85 | 200 |
| 2019-05-10 | $25.74 | $26.18 | $25.74 | $26.18 | $24.40 | 105 |
| 2019-05-09 | $26.08 | $26.11 | $26.05 | $26.11 | $24.34 | 556 |
| 2019-05-08 | $26.22 | $26.31 | $26.19 | $26.19 | $24.41 | 6,205 |
| 2019-05-07 | $26.56 | $26.56 | $26.26 | $26.26 | $24.48 | 399 |
| 2019-05-06 | $26.71 | $26.71 | $26.50 | $26.67 | $24.86 | 397 |
| 2019-05-03 | $26.82 | $26.82 | $26.82 | $26.82 | $25.00 | 1 |
| 2019-05-02 | $26.55 | $26.56 | $26.55 | $26.56 | $24.76 | 311 |
| 2019-05-01 | $26.76 | $26.77 | $26.60 | $26.60 | $24.80 | 9,926 |
| 2019-04-30 | $26.82 | $26.82 | $26.82 | $26.82 | $25.00 | 0 |
| 2019-04-29 | $26.73 | $26.73 | $26.73 | $26.73 | $24.91 | 100 |
| 2019-04-26 | $26.62 | $26.62 | $26.62 | $26.62 | $24.81 | 45 |
| 2019-04-25 | $26.58 | $26.58 | $26.51 | $26.51 | $24.71 | 245 |
| 2019-04-24 | $26.69 | $26.70 | $26.69 | $26.70 | $24.88 | 100 |
| 2019-04-23 | $26.74 | $26.74 | $26.74 | $26.74 | $24.92 | 0 |
| 2019-04-22 | $26.58 | $26.58 | $26.53 | $26.56 | $24.76 | 1,675 |
| 2019-04-18 | $26.60 | $26.60 | $26.60 | $26.60 | $24.80 | 0 |
| 2019-04-17 | $26.73 | $26.73 | $26.63 | $26.64 | $24.83 | 387 |
| 2019-04-16 | $26.62 | $26.62 | $26.62 | $26.62 | $24.82 | 1,163 |
| 2019-04-15 | $26.43 | $26.43 | $26.43 | $26.43 | $24.64 | 0 |
| 2019-04-12 | $26.35 | $26.49 | $26.35 | $26.49 | $24.70 | 200 |
| 2019-04-11 | $26.27 | $26.27 | $26.27 | $26.27 | $24.48 | 0 |
| 2019-04-10 | $26.17 | $26.17 | $26.17 | $26.17 | $24.40 | 0 |
| 2019-04-09 | $26.06 | $26.06 | $26.06 | $26.06 | $24.29 | 0 |
| 2019-04-08 | $26.32 | $26.33 | $26.32 | $26.33 | $24.55 | 440 |
| 2019-04-05 | $26.29 | $26.29 | $26.29 | $26.29 | $24.51 | 0 |
| 2019-04-04 | $26.18 | $26.18 | $26.18 | $26.18 | $24.41 | 0 |
| 2019-04-03 | $26.05 | $26.05 | $26.05 | $26.05 | $24.28 | 0 |
| 2019-04-02 | $26.45 | $26.45 | $26.01 | $26.01 | $24.25 | 1,063 |
| 2019-04-01 | $25.78 | $26.07 | $25.78 | $26.07 | $24.30 | 1,463 |
| 2019-03-29 | $25.69 | $25.69 | $25.68 | $25.68 | $23.94 | 15,692 |
| 2019-03-28 | $25.49 | $25.49 | $25.49 | $25.49 | $23.76 | 102 |
| 2019-03-27 | $25.40 | $25.42 | $25.40 | $25.42 | $23.70 | 500 |
| 2019-03-26 | $25.34 | $25.49 | $25.34 | $25.49 | $23.76 | 201 |
| 2019-03-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.54 | 2 |
| 2019-03-22 | $25.38 | $25.41 | $25.32 | $25.32 | $23.60 | 1,372 |
| 2019-03-21 | $25.84 | $26.24 | $25.79 | $25.84 | $24.09 | 122,210 |
| 2019-03-20 | $25.59 | $25.59 | $25.59 | $25.59 | $23.85 | 5 |
| 2019-03-19 | $25.98 | $26.01 | $25.82 | $25.82 | $24.01 | 23,128 |
| 2019-03-18 | $25.92 | $25.92 | $25.92 | $25.92 | $24.11 | 9 |
| 2019-03-15 | $25.78 | $25.78 | $25.78 | $25.78 | $23.98 | 1 |
| 2019-03-14 | $25.68 | $25.71 | $25.67 | $25.67 | $23.87 | 6,850 |
| 2019-03-13 | $25.74 | $25.76 | $25.69 | $25.69 | $23.89 | 40,001 |
| 2019-03-12 | $25.55 | $25.58 | $25.50 | $25.50 | $23.72 | 50,000 |
| 2019-03-11 | $25.36 | $25.49 | $25.36 | $25.49 | $23.71 | 40,215 |
| 2019-03-08 | $25.15 | $25.21 | $25.05 | $25.21 | $23.45 | 50,550 |
| 2019-03-07 | $25.26 | $25.34 | $25.26 | $25.26 | $23.49 | 50,150 |
| 2019-03-06 | $25.63 | $25.63 | $25.51 | $25.51 | $23.72 | 50,001 |
| 2019-03-05 | $25.68 | $25.74 | $25.68 | $25.70 | $23.90 | 50,000 |
| 2019-03-04 | $25.87 | $25.87 | $25.51 | $25.71 | $23.91 | 60,000 |
| 2019-03-01 | $25.80 | $25.82 | $25.73 | $25.82 | $24.01 | 50,590 |
| 2019-02-28 | $25.69 | $25.75 | $25.69 | $25.70 | $23.90 | 51,012 |
| 2019-02-27 | $25.76 | $25.77 | $25.75 | $25.76 | $23.96 | 50,000 |
| 2019-02-26 | $25.79 | $25.87 | $25.77 | $25.77 | $23.97 | 51,100 |
| 2019-02-25 | $25.95 | $25.96 | $25.83 | $25.96 | $24.14 | 53,340 |
| 2019-02-22 | $25.74 | $25.79 | $25.71 | $25.79 | $23.98 | 51,005 |
| 2019-02-21 | $25.75 | $25.78 | $25.64 | $25.78 | $23.98 | 75,734 |
| 2019-02-20 | $25.72 | $25.85 | $25.72 | $25.83 | $24.02 | 30,219 |
| 2019-02-19 | $25.73 | $25.74 | $25.73 | $25.74 | $23.93 | 510 |
| 2019-02-15 | $25.41 | $25.65 | $25.41 | $25.65 | $23.85 | 50,100 |
| 2019-02-14 | $25.23 | $25.39 | $25.23 | $25.32 | $23.55 | 51,368 |
| 2019-02-13 | $25.43 | $25.47 | $25.43 | $25.44 | $23.66 | 50,533 |
| 2019-02-12 | $25.34 | $25.34 | $25.34 | $25.34 | $23.57 | 100,001 |
| 2018-08-24 | $25.63 | $26.11 | $25.62 | $26.11 | $24.28 | 1,400 |
| 2018-08-23 | $25.89 | $25.89 | $25.89 | $25.89 | $24.08 | 0 |
| 2018-08-22 | $25.94 | $25.95 | $25.89 | $25.89 | $24.08 | 1,771 |
| 2018-08-21 | $26.05 | $26.05 | $26.05 | $26.05 | $24.23 | 19 |
| 2018-08-20 | $25.98 | $26.05 | $25.98 | $26.05 | $24.23 | 1,434 |
| 2018-08-17 | $25.52 | $25.52 | $25.52 | $25.52 | $23.74 | 0 |
| 2018-08-16 | $25.52 | $25.52 | $25.52 | $25.52 | $23.74 | 100 |
| 2018-08-15 | $25.42 | $25.54 | $25.42 | $25.52 | $23.74 | 2,265 |
| 2018-08-14 | $25.58 | $25.66 | $25.58 | $25.66 | $23.86 | 2,122 |
| 2018-08-13 | $25.51 | $25.53 | $25.51 | $25.53 | $23.74 | 2,724 |
| 2018-08-10 | $25.61 | $25.62 | $25.55 | $25.55 | $23.76 | 5,176 |
| 2018-08-09 | $25.79 | $25.82 | $25.79 | $25.82 | $24.01 | 555 |
| 2018-08-08 | $25.76 | $25.87 | $25.76 | $25.84 | $24.03 | 6,836 |
| 2018-08-07 | $25.91 | $25.95 | $25.91 | $25.95 | $24.13 | 204 |
| 2018-08-06 | $25.66 | $25.66 | $25.66 | $25.66 | $23.86 | 0 |
| 2018-08-03 | $25.66 | $25.66 | $25.66 | $25.66 | $23.86 | 0 |
| 2018-08-02 | $25.63 | $25.66 | $25.63 | $25.66 | $23.86 | 2,600 |
| 2018-08-01 | $25.63 | $25.63 | $25.63 | $25.63 | $23.84 | 401 |
| 2018-07-31 | $25.63 | $25.63 | $25.63 | $25.63 | $23.84 | 0 |
| 2018-07-30 | $25.63 | $25.63 | $25.63 | $25.63 | $23.84 | 0 |
| 2018-07-27 | $25.63 | $25.63 | $25.63 | $25.63 | $23.84 | 0 |
| 2018-07-26 | $25.60 | $25.66 | $25.58 | $25.63 | $23.84 | 8,000 |
| 2018-07-25 | $25.18 | $25.18 | $25.18 | $25.18 | $23.41 | 0 |
| 2018-07-24 | $25.18 | $25.18 | $25.18 | $25.18 | $23.41 | 2 |
| 2018-07-23 | $25.18 | $25.18 | $25.18 | $25.18 | $23.41 | 0 |
| 2018-07-20 | $25.24 | $25.24 | $25.18 | $25.18 | $23.41 | 1,363 |
| 2018-07-19 | $25.22 | $25.22 | $25.22 | $25.22 | $23.46 | 0 |
| 2018-07-18 | $25.22 | $25.22 | $25.22 | $25.22 | $23.46 | 0 |
| 2018-07-17 | $25.22 | $25.22 | $25.22 | $25.22 | $23.46 | 0 |
| 2018-07-16 | $25.22 | $25.22 | $25.22 | $25.22 | $23.46 | 300 |
| 2018-07-13 | $24.89 | $24.89 | $24.89 | $24.89 | $23.15 | 0 |
| 2018-07-12 | $24.89 | $24.89 | $24.89 | $24.89 | $23.15 | 0 |
| 2018-07-11 | $24.89 | $24.89 | $24.89 | $24.89 | $23.15 | 0 |
| 2018-07-10 | $24.89 | $24.89 | $24.89 | $24.89 | $23.15 | 0 |
| 2018-07-09 | $24.89 | $24.89 | $24.89 | $24.89 | $23.15 | 0 |
| 2018-07-06 | $24.89 | $24.89 | $24.89 | $24.89 | $23.15 | 0 |
| 2018-07-05 | $24.78 | $24.89 | $24.78 | $24.89 | $23.15 | 300 |
| 2018-07-03 | $24.61 | $24.61 | $24.61 | $24.61 | $22.89 | 275 |
| 2018-07-02 | $24.72 | $24.72 | $24.62 | $24.64 | $22.92 | 1,700 |
| 2018-06-29 | $24.98 | $24.98 | $24.65 | $24.65 | $22.92 | 72,156 |
| 2018-06-28 | $25.71 | $25.72 | $24.78 | $24.87 | $23.13 | 4,500 |
| 2018-06-27 | $24.75 | $24.75 | $24.75 | $24.75 | $23.02 | 341 |
| 2018-06-26 | $24.94 | $24.94 | $24.94 | $24.94 | $23.19 | 297 |
| 2018-06-25 | $24.78 | $24.78 | $24.78 | $24.78 | $23.05 | 100 |
| 2018-06-22 | $25.15 | $25.15 | $25.14 | $25.14 | $23.38 | 526 |
| 2018-06-21 | $25.03 | $25.03 | $24.99 | $24.99 | $23.24 | 635 |
| 2018-06-20 | $25.09 | $25.16 | $25.09 | $25.12 | $23.36 | 3,225 |
| 2018-06-19 | $25.34 | $25.34 | $25.31 | $25.31 | $23.34 | 500 |
| 2018-06-18 | $25.36 | $25.37 | $25.36 | $25.37 | $23.40 | 500 |
| 2018-06-15 | $25.45 | $25.54 | $25.44 | $25.52 | $23.53 | 2,820 |
| 2018-06-14 | $25.45 | $25.50 | $25.45 | $25.50 | $23.52 | 770 |
| 2018-06-13 | $25.54 | $25.54 | $25.54 | $25.54 | $23.55 | 0 |
| 2018-06-12 | $25.61 | $25.61 | $25.54 | $25.54 | $23.55 | 340 |
| 2018-06-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.52 | 0 |
| 2018-06-08 | $25.50 | $25.51 | $25.49 | $25.50 | $23.52 | 1,740 |
| 2018-06-07 | $25.23 | $25.23 | $25.23 | $25.23 | $23.27 | 0 |
| 2018-06-06 | $25.23 | $25.24 | $25.23 | $25.23 | $23.27 | 952 |
| 2018-06-05 | $25.19 | $25.19 | $25.19 | $25.19 | $23.23 | 0 |
| 2018-06-04 | $25.18 | $25.25 | $25.16 | $25.19 | $23.23 | 2,350 |
| 2018-06-01 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 0 |
| 2018-05-31 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 0 |
| 2018-05-30 | $24.90 | $25.15 | $24.90 | $25.10 | $23.15 | 501 |
| 2018-05-29 | $25.06 | $25.06 | $25.06 | $25.06 | $23.11 | 0 |
| 2018-05-25 | $25.06 | $25.06 | $25.06 | $25.06 | $23.11 | 0 |
| 2018-05-24 | $25.06 | $25.06 | $25.06 | $25.06 | $23.11 | 0 |
| 2018-05-23 | $25.06 | $25.06 | $25.06 | $25.06 | $23.11 | 1,127 |
| 2018-05-22 | $25.17 | $25.17 | $25.17 | $25.17 | $23.21 | 0 |
| 2018-05-21 | $25.17 | $25.19 | $25.17 | $25.17 | $23.21 | 1,403 |
| 2018-05-18 | $24.86 | $24.86 | $24.86 | $24.86 | $22.93 | 0 |
| 2018-05-17 | $24.86 | $24.86 | $24.86 | $24.86 | $22.93 | 95 |
| 2018-05-16 | $24.86 | $24.86 | $24.86 | $24.86 | $22.93 | 0 |
| 2018-05-15 | $24.86 | $24.86 | $24.86 | $24.86 | $22.93 | 1,600 |
| 2018-05-14 | $25.38 | $25.38 | $25.38 | $25.38 | $23.41 | 10 |
| 2018-05-11 | $24.94 | $24.94 | $24.94 | $24.94 | $23.00 | 100 |
| 2018-05-10 | $24.71 | $24.71 | $24.71 | $24.71 | $22.79 | 0 |
| 2018-05-09 | $24.71 | $24.71 | $24.71 | $24.71 | $22.79 | 600 |
| 2018-05-08 | $24.92 | $24.92 | $24.92 | $24.92 | $22.98 | 0 |
| 2018-05-07 | $24.92 | $24.92 | $24.92 | $24.92 | $22.98 | 0 |
| 2018-05-04 | $24.92 | $24.92 | $24.92 | $24.92 | $22.98 | 0 |
| 2018-05-03 | $24.92 | $24.92 | $24.92 | $24.92 | $22.98 | 20 |
| 2018-05-02 | $24.92 | $24.92 | $24.92 | $24.92 | $22.98 | 50 |
| 2018-05-01 | $24.92 | $24.92 | $24.92 | $24.92 | $22.98 | 0 |
| 2018-04-30 | $24.92 | $24.92 | $24.92 | $24.92 | $22.98 | 0 |
| 2018-04-27 | $24.92 | $24.92 | $24.92 | $24.92 | $22.98 | 300 |
| 2018-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 0 |
| 2018-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 0 |
| 2018-04-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 0 |
| 2018-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 72 |
| 2018-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 0 |
| 2018-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 0 |
| 2018-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 0 |
| 2018-04-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 72 |
| 2018-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 200 |
| 2018-04-13 | $24.83 | $24.83 | $24.83 | $24.83 | $22.89 | 97 |
| 2018-04-12 | $24.83 | $24.83 | $24.83 | $24.83 | $22.89 | 0 |
| 2018-04-11 | $24.83 | $24.83 | $24.83 | $24.83 | $22.89 | 100 |
| 2018-04-10 | $24.84 | $24.84 | $24.83 | $24.83 | $22.89 | 453 |
| 2018-04-09 | $24.61 | $24.61 | $24.61 | $24.61 | $22.70 | 97 |
| 2018-04-06 | $24.61 | $24.61 | $24.61 | $24.61 | $22.70 | 0 |
| 2018-04-05 | $24.61 | $24.61 | $24.61 | $24.61 | $22.70 | 0 |
| 2018-04-04 | $24.53 | $24.61 | $24.53 | $24.61 | $22.70 | 300 |
| 2018-04-03 | $24.18 | $24.54 | $24.18 | $24.54 | $22.63 | 1,000 |
| 2018-04-02 | $24.16 | $24.16 | $24.16 | $24.16 | $22.28 | 100 |
| 2018-03-29 | $24.54 | $24.54 | $24.54 | $24.54 | $22.63 | 23 |
| 2018-03-28 | $24.48 | $24.54 | $24.48 | $24.54 | $22.63 | 697 |
| 2018-03-27 | $24.70 | $24.70 | $24.70 | $24.70 | $22.78 | 502 |
| 2018-03-26 | $24.62 | $24.62 | $24.62 | $24.62 | $22.70 | 20 |
| 2018-03-23 | $24.62 | $24.62 | $24.62 | $24.62 | $22.70 | 300 |
| 2018-03-22 | $24.89 | $24.89 | $24.78 | $24.78 | $22.85 | 2,145 |
| 2018-03-21 | $25.16 | $25.18 | $25.16 | $25.18 | $23.22 | 2,100 |
| 2018-03-20 | $25.26 | $25.26 | $25.13 | $25.19 | $23.23 | 1,204 |
| 2018-03-19 | $25.15 | $25.16 | $25.15 | $25.16 | $23.20 | 4,400 |
| 2018-03-16 | $25.48 | $25.48 | $25.48 | $25.48 | $23.49 | 1,000 |
| 2018-03-15 | $25.49 | $25.51 | $25.49 | $25.51 | $23.53 | 200 |
| 2018-03-14 | $25.53 | $25.53 | $25.53 | $25.53 | $23.54 | 1,200 |
| 2018-03-13 | $25.75 | $25.75 | $25.75 | $25.75 | $23.74 | 15 |
| 2018-03-12 | $25.75 | $25.75 | $25.75 | $25.75 | $23.74 | 300 |
| 2018-03-09 | $25.37 | $25.37 | $25.37 | $25.37 | $23.40 | 0 |
| 2018-03-08 | $25.37 | $25.37 | $25.37 | $25.37 | $23.40 | 100 |
| 2018-03-07 | $25.21 | $25.21 | $25.21 | $25.21 | $23.25 | 0 |
| 2018-03-06 | $25.21 | $25.21 | $25.21 | $25.21 | $23.25 | 200 |
| 2018-03-05 | $25.30 | $25.30 | $25.30 | $25.30 | $23.33 | 1,551 |
| 2018-03-02 | $24.70 | $24.97 | $24.70 | $24.97 | $23.03 | 1,170 |
| 2018-03-01 | $25.18 | $25.18 | $25.18 | $25.18 | $23.22 | 265 |
| 2018-02-28 | $25.55 | $25.55 | $25.31 | $25.31 | $23.34 | 104,262 |
| 2018-02-27 | $25.67 | $25.67 | $25.45 | $25.45 | $23.47 | 120,000 |
| 2018-02-26 | $25.60 | $25.75 | $25.56 | $25.74 | $23.74 | 121,279 |
| 2018-02-23 | $25.31 | $25.53 | $25.31 | $25.53 | $23.54 | 158,301 |
| 2018-02-22 | $25.35 | $25.35 | $25.17 | $25.18 | $23.22 | 120,101 |
| 2018-02-21 | $25.44 | $25.55 | $25.44 | $25.51 | $23.53 | 121,000 |
| 2018-02-20 | $25.43 | $25.43 | $25.34 | $25.34 | $23.37 | 119,180 |
| 2018-02-16 | $25.71 | $25.71 | $25.70 | $25.70 | $23.70 | 117,075 |
| 2018-02-15 | $25.41 | $25.41 | $25.30 | $25.41 | $23.43 | 120,301 |
| 2018-02-14 | $25.18 | $25.28 | $25.08 | $25.28 | $23.31 | 120,600 |
Pacific Global US Equity Income ETF (USDY) News Headlines
Recent Pacific Global US Equity Income ETF (USDY) News
Similar Companies to Pacific Global US Equity Income ETF (USDY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |