Pacer Military Times Best Employers ETF (VETS) Exchange: NASDAQ
Data as of Aug. 20, 2025
$38.52 ($-0.10) -0.26%
Pacer Military Times Best Employers ETF - Daily Information
Click for more stock information on Pacer Military Times Best Employers ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $38.52 |
Previous Close | $38.52 |
High | $38.52 |
Low | $38.52 |
Adjusted Open | $38.52 |
Previous Adjusted Close | $38.52 |
Adjusted High | $38.52 |
Adjusted Low | $38.52 |
About Pacer Military Times Best Employers ETF (VETS)
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 owned and developed by VETS Indexes, LLC (the “Index Provider”) and based on The Military Times Best for VetsSM: Employers list (the “Best for Vets List”) published annually by Sightline Media Group. The Best for Vets List is published each year based on detailed surveys (the “Best for Vets Survey”) completed by companies doing business in the United States that address the recruiting of U.S. armed forces veterans and service members, company culture, policies, and reservist accommodations. Responses to each such category of questions are weighted to create a composite score, and companies with composite scores in the top 60% of all participating companies are included on The Best for Vets List. Companies on the Best for Vets List are expected to come from a variety of sectors and industries, such as banking, information technology, energy, and telecommunications, among others. Although all of the companies in the Index have their stock listed on a U.S. exchange, such companies may have significant (or a majority of their) business operations outside of the United States.The IndexThe Index is generally composed of the U.S.-listed stocks of companies that have been included in the Best for Vets List for the last three consecutive years, have a minimum market capitalization of $200 million, and meet the Index’s liquidity threshold. Index components are equally weighted at the time of each annual reconstitution of the Index, which is effective at the close of business on the third Friday of each September. As of June 30, 2019, the Index was made up of 43 companies and included significant allocations to companies in the financial, industrial, and information technology sectors. Companies previously included in the Index for two consecutive years that are no longer on the Best for Vets List may continue to be included in the Index if the reason that they are no longer on the Best for Vets List is because they did not complete the most recent Best for Vets Survey.Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index in the same approximate weight as such component securities. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it will invest in all of the component securities of the Index in the same approximate proportion as in the Index.The Fund will be considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.
Invest in Pacer Military Times Best Employers ETF (VETS)
Historical Stock Data for Pacer Military Times Best Employers ETF (VETS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-07-28 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 0 |
2021-07-27 | $38.52 | $38.62 | $38.52 | $38.62 | $38.62 | 159 |
2021-07-26 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 7 |
2021-07-23 | $38.43 | $38.62 | $38.43 | $38.62 | $38.62 | 505 |
2021-07-22 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 1 |
2021-07-21 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 0 |
2021-07-20 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 42 |
2021-07-19 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 2 |
2021-07-16 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 1 |
2021-07-15 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 109 |
2021-07-14 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 80 |
2021-07-13 | $38.75 | $38.77 | $38.67 | $38.67 | $38.67 | 523 |
2021-07-12 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 10 |
2021-07-09 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 334 |
2021-07-08 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 2 |
2021-07-07 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
2021-07-06 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 34 |
2021-07-02 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 125 |
2021-07-01 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 27 |
2021-06-30 | $38.48 | $38.57 | $38.48 | $38.57 | $38.57 | 493 |
2021-06-29 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 14 |
2021-06-28 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 4 |
2021-06-25 | $38.77 | $38.85 | $38.77 | $38.85 | $38.85 | 130 |
2021-06-24 | $38.43 | $38.56 | $38.43 | $38.56 | $38.56 | 202 |
2021-06-23 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 34 |
2021-06-22 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 98 |
2021-06-21 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 335 |
2021-06-18 | $38.61 | $38.61 | $38.61 | $38.61 | $38.52 | 327 |
2021-06-17 | $38.67 | $38.67 | $38.61 | $38.61 | $38.52 | 360 |
2021-06-16 | $39.37 | $39.37 | $39.16 | $39.16 | $39.08 | 203 |
2021-06-15 | $39.39 | $39.39 | $39.39 | $39.39 | $39.31 | 8 |
2021-06-14 | $39.39 | $39.39 | $39.39 | $39.39 | $39.31 | 10 |
2021-06-11 | $39.33 | $39.39 | $39.33 | $39.39 | $39.31 | 301 |
2021-06-10 | $39.38 | $39.38 | $39.25 | $39.25 | $39.16 | 356 |
2021-06-09 | $39.55 | $39.55 | $39.55 | $39.55 | $39.46 | 2 |
2021-06-08 | $39.55 | $39.55 | $39.55 | $39.55 | $39.46 | 32 |
2021-06-07 | $39.75 | $39.75 | $39.55 | $39.55 | $39.46 | 452 |
2021-06-04 | $39.72 | $39.72 | $39.72 | $39.72 | $39.63 | 22 |
2021-06-03 | $39.72 | $39.72 | $39.72 | $39.72 | $39.63 | 30 |
2021-06-02 | $39.72 | $39.72 | $39.72 | $39.72 | $39.63 | 14 |
2021-06-01 | $39.80 | $39.80 | $39.72 | $39.72 | $39.63 | 1,097 |
2021-05-28 | $39.69 | $39.69 | $39.64 | $39.64 | $39.56 | 786 |
2021-05-27 | $39.38 | $39.38 | $39.38 | $39.38 | $39.29 | 33 |
2021-05-26 | $39.17 | $39.38 | $39.17 | $39.38 | $39.29 | 311 |
2021-05-25 | $39.61 | $39.61 | $39.61 | $39.61 | $39.52 | 26 |
2021-05-24 | $39.50 | $39.70 | $39.50 | $39.61 | $39.52 | 2,130 |
2021-05-21 | $39.49 | $39.51 | $39.49 | $39.51 | $39.43 | 537 |
2021-05-20 | $39.47 | $39.47 | $39.47 | $39.47 | $39.39 | 7 |
2021-05-19 | $39.47 | $39.47 | $39.47 | $39.47 | $39.39 | 263 |
2021-05-18 | $39.61 | $39.64 | $39.47 | $39.47 | $39.39 | 326 |
2021-05-17 | $39.81 | $39.82 | $39.81 | $39.82 | $39.73 | 209 |
2021-05-14 | $38.85 | $38.85 | $38.85 | $38.85 | $38.77 | 5 |
2021-05-13 | $38.85 | $38.85 | $38.85 | $38.85 | $38.77 | 32 |
2021-05-12 | $39.50 | $39.50 | $38.85 | $38.85 | $38.77 | 253 |
2021-05-11 | $40.05 | $40.05 | $40.05 | $40.05 | $39.96 | 80 |
2021-05-10 | $40.29 | $40.42 | $40.05 | $40.05 | $39.96 | 952 |
2021-05-07 | $39.81 | $39.81 | $39.81 | $39.81 | $39.72 | 69 |
2021-05-06 | $39.65 | $39.81 | $39.65 | $39.81 | $39.72 | 121 |
2021-05-05 | $39.44 | $39.44 | $39.44 | $39.44 | $39.36 | 14 |
2021-05-04 | $39.15 | $39.44 | $39.14 | $39.44 | $39.36 | 630 |
2021-05-03 | $39.38 | $39.38 | $39.29 | $39.29 | $39.21 | 431 |
2021-04-30 | $38.93 | $38.93 | $38.92 | $38.92 | $38.83 | 317 |
2021-04-29 | $38.63 | $38.63 | $38.63 | $38.63 | $38.55 | 13 |
2021-04-28 | $38.70 | $38.70 | $38.63 | $38.63 | $38.55 | 1,185 |
2021-04-27 | $38.32 | $38.32 | $38.32 | $38.32 | $38.24 | 15 |
2021-04-26 | $38.32 | $38.32 | $38.32 | $38.32 | $38.24 | 266 |
2021-04-23 | $38.32 | $38.32 | $38.32 | $38.32 | $38.24 | 18 |
2021-04-22 | $38.32 | $38.32 | $38.32 | $38.32 | $38.24 | 70 |
2021-04-21 | $38.32 | $38.32 | $38.32 | $38.32 | $38.24 | 6 |
2021-04-20 | $38.27 | $38.32 | $38.27 | $38.32 | $38.24 | 204 |
2021-04-19 | $38.58 | $38.61 | $38.58 | $38.61 | $38.53 | 288 |
2021-04-16 | $38.49 | $38.49 | $38.49 | $38.49 | $38.41 | 24 |
2021-04-15 | $38.45 | $38.49 | $38.45 | $38.49 | $38.41 | 197 |
2021-04-14 | $38.20 | $38.20 | $38.20 | $38.20 | $38.12 | 8 |
2021-04-13 | $38.13 | $38.20 | $38.12 | $38.20 | $38.12 | 262 |
2021-04-12 | $38.23 | $38.23 | $38.23 | $38.23 | $38.15 | 40 |
2021-04-09 | $38.23 | $38.23 | $38.23 | $38.23 | $38.15 | 1 |
2021-04-08 | $38.23 | $38.23 | $38.23 | $38.23 | $38.15 | 168 |
2021-04-07 | $38.23 | $38.23 | $38.23 | $38.23 | $38.15 | 25 |
2021-04-06 | $38.23 | $38.23 | $38.23 | $38.23 | $38.15 | 59 |
2021-04-05 | $38.21 | $38.23 | $38.21 | $38.23 | $38.15 | 2,285 |
2021-04-01 | $37.62 | $37.62 | $37.62 | $37.62 | $37.54 | 23 |
2021-03-31 | $37.62 | $37.62 | $37.62 | $37.62 | $37.54 | 126 |
2021-03-30 | $37.62 | $37.62 | $37.62 | $37.62 | $37.54 | 68 |
2021-03-29 | $37.54 | $37.62 | $37.53 | $37.62 | $37.54 | 2,049 |
2021-03-26 | $37.40 | $37.40 | $37.40 | $37.40 | $37.32 | 45 |
2021-03-25 | $37.40 | $37.40 | $37.40 | $37.40 | $37.32 | 11 |
2021-03-24 | $37.40 | $37.40 | $37.40 | $37.40 | $37.32 | 15 |
2021-03-23 | $37.40 | $37.40 | $37.40 | $37.40 | $37.32 | 30 |
2021-03-22 | $37.40 | $37.40 | $37.40 | $37.40 | $37.32 | 5 |
2021-03-19 | $37.40 | $37.40 | $37.40 | $37.40 | $37.19 | 41 |
2021-03-18 | $37.40 | $37.40 | $37.40 | $37.40 | $37.19 | 110 |
2021-03-17 | $37.13 | $37.40 | $37.13 | $37.40 | $37.19 | 615 |
2021-03-16 | $37.10 | $37.13 | $37.10 | $37.13 | $36.91 | 276 |
2021-03-15 | $37.41 | $37.41 | $37.33 | $37.41 | $37.20 | 1,819 |
2021-03-12 | $37.13 | $37.20 | $37.13 | $37.20 | $36.99 | 396 |
2021-03-11 | $36.33 | $36.33 | $36.33 | $36.33 | $36.12 | 3 |
2021-03-10 | $36.33 | $36.33 | $36.33 | $36.33 | $36.12 | 54 |
2021-03-09 | $36.33 | $36.33 | $36.33 | $36.33 | $36.12 | 311 |
2021-03-08 | $35.00 | $35.00 | $35.00 | $35.00 | $34.80 | 132 |
2021-03-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.80 | 3 |
2021-03-04 | $35.51 | $35.51 | $35.00 | $35.00 | $34.80 | 1,013 |
2021-03-03 | $35.58 | $35.58 | $35.53 | $35.53 | $35.32 | 1,024 |
2021-03-02 | $35.53 | $35.53 | $35.42 | $35.42 | $35.22 | 1,300 |
2021-03-01 | $34.84 | $34.84 | $34.84 | $34.84 | $34.64 | 32 |
2021-02-26 | $35.00 | $35.00 | $34.84 | $34.84 | $34.64 | 540 |
2021-02-25 | $35.43 | $35.43 | $35.43 | $35.43 | $35.23 | 161 |
2021-02-24 | $35.43 | $35.43 | $35.43 | $35.43 | $35.23 | 82 |
2021-02-23 | $35.16 | $35.43 | $35.13 | $35.43 | $35.23 | 2,401 |
2021-02-22 | $34.78 | $34.78 | $34.78 | $34.78 | $34.58 | 7 |
2021-02-19 | $34.78 | $34.78 | $34.78 | $34.78 | $34.58 | 1 |
2021-02-18 | $34.78 | $34.78 | $34.78 | $34.78 | $34.58 | 14 |
2021-02-17 | $34.78 | $34.78 | $34.78 | $34.78 | $34.58 | 21 |
2021-02-16 | $34.78 | $34.78 | $34.78 | $34.78 | $34.58 | 63 |
2021-02-12 | $34.78 | $34.78 | $34.78 | $34.78 | $34.58 | 22 |
2021-02-11 | $34.56 | $34.78 | $34.56 | $34.78 | $34.58 | 161 |
2021-02-10 | $33.23 | $33.23 | $33.23 | $33.23 | $33.04 | 12 |
2021-02-09 | $33.23 | $33.23 | $33.23 | $33.23 | $33.04 | 49 |
2021-02-08 | $33.23 | $33.23 | $33.23 | $33.23 | $33.04 | 101 |
2021-02-05 | $33.23 | $33.23 | $33.23 | $33.23 | $33.04 | 8 |
2021-02-04 | $33.23 | $33.23 | $33.23 | $33.23 | $33.04 | 13 |
2021-02-03 | $33.23 | $33.23 | $33.23 | $33.23 | $33.04 | 5 |
2021-02-02 | $33.23 | $33.23 | $33.23 | $33.23 | $33.04 | 52 |
2021-02-01 | $33.23 | $33.23 | $33.23 | $33.23 | $33.04 | 21 |
2021-01-29 | $33.17 | $33.23 | $33.17 | $33.23 | $33.04 | 334 |
2021-01-28 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 111 |
2021-01-27 | $33.65 | $33.65 | $33.65 | $33.65 | $33.46 | 105 |
2021-01-26 | $34.65 | $34.65 | $34.65 | $34.65 | $34.45 | 136 |
2021-01-25 | $34.60 | $34.65 | $34.59 | $34.65 | $34.45 | 407 |
2021-01-22 | $35.06 | $35.06 | $35.06 | $35.06 | $34.86 | 65 |
2021-01-21 | $35.06 | $35.06 | $35.06 | $35.06 | $34.86 | 99 |
2021-01-20 | $35.03 | $35.06 | $35.03 | $35.06 | $34.86 | 1,035 |
2021-01-19 | $35.03 | $35.03 | $34.97 | $34.97 | $34.77 | 1,137 |
2021-01-15 | $34.79 | $34.79 | $34.79 | $34.79 | $34.59 | 8 |
2021-01-14 | $34.79 | $34.79 | $34.79 | $34.79 | $34.59 | 18 |
2021-01-13 | $34.79 | $34.79 | $34.79 | $34.79 | $34.59 | 2 |
2021-01-12 | $34.79 | $34.79 | $34.79 | $34.79 | $34.59 | 2 |
2021-01-11 | $34.71 | $34.79 | $34.71 | $34.79 | $34.59 | 198 |
2021-01-08 | $33.33 | $33.33 | $33.33 | $33.33 | $33.14 | 58 |
2021-01-07 | $33.33 | $33.33 | $33.33 | $33.33 | $33.14 | 115 |
2021-01-06 | $33.33 | $33.33 | $33.33 | $33.33 | $33.14 | 53 |
2021-01-05 | $33.33 | $33.33 | $33.33 | $33.33 | $33.14 | 0 |
2021-01-04 | $33.85 | $33.85 | $33.33 | $33.33 | $33.14 | 430 |
2020-12-31 | $33.63 | $33.63 | $33.63 | $33.63 | $33.43 | 28 |
2020-12-30 | $33.62 | $33.63 | $33.62 | $33.63 | $33.43 | 275 |
2020-12-29 | $33.75 | $33.75 | $33.75 | $33.75 | $33.56 | 28 |
2020-12-28 | $33.75 | $33.75 | $33.75 | $33.75 | $33.56 | 224 |
2020-12-24 | $33.75 | $33.75 | $33.75 | $33.75 | $33.56 | 0 |
2020-12-23 | $33.75 | $33.75 | $33.75 | $33.75 | $33.56 | 63 |
2020-12-22 | $33.75 | $33.75 | $33.75 | $33.75 | $33.56 | 1 |
2020-12-21 | $33.75 | $33.75 | $33.75 | $33.75 | $33.56 | 37 |
2020-12-18 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 2 |
2020-12-17 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 0 |
2020-12-16 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 10 |
2020-12-15 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 3 |
2020-12-14 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 2 |
2020-12-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 0 |
2020-12-10 | $33.76 | $33.76 | $33.75 | $33.75 | $33.44 | 328 |
2020-12-09 | $33.42 | $33.42 | $33.42 | $33.42 | $33.12 | 10 |
2020-12-08 | $33.42 | $33.42 | $33.42 | $33.42 | $33.12 | 39 |
2020-12-07 | $33.42 | $33.42 | $33.42 | $33.42 | $33.12 | 9 |
2020-12-04 | $33.42 | $33.42 | $33.42 | $33.42 | $33.12 | 0 |
2020-12-03 | $33.42 | $33.42 | $33.42 | $33.42 | $33.12 | 30 |
2020-12-02 | $33.42 | $33.42 | $33.42 | $33.42 | $33.12 | 0 |
2020-12-01 | $33.47 | $33.47 | $33.42 | $33.42 | $33.12 | 330 |
2020-11-30 | $33.64 | $33.64 | $33.64 | $33.64 | $33.34 | 22 |
2020-11-27 | $33.64 | $33.64 | $33.64 | $33.64 | $33.34 | 6 |
2020-11-25 | $33.25 | $33.64 | $33.25 | $33.64 | $33.34 | 108 |
2020-11-24 | $30.31 | $30.31 | $30.31 | $30.31 | $30.03 | 88 |
2020-11-23 | $30.31 | $30.31 | $30.31 | $30.31 | $30.03 | 11 |
2020-11-20 | $30.31 | $30.31 | $30.31 | $30.31 | $30.03 | 66 |
2020-11-19 | $30.31 | $30.31 | $30.31 | $30.31 | $30.03 | 2 |
2020-11-18 | $30.31 | $30.31 | $30.31 | $30.31 | $30.03 | 3 |
2020-11-17 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 0 |
2020-11-16 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 0 |
2020-11-13 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 0 |
2020-11-12 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 6 |
2020-11-11 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 35 |
2020-11-10 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 30 |
2020-11-09 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 65 |
2020-11-06 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 0 |
2020-11-05 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 9 |
2020-11-04 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 5 |
2020-11-03 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 5 |
2020-11-02 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 8 |
2020-10-30 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 31 |
2020-10-29 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 2 |
2020-10-28 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 39 |
2020-10-27 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 2 |
2020-10-26 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 3 |
2020-10-23 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 0 |
2020-10-22 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 52 |
2020-10-21 | $30.34 | $30.34 | $30.34 | $30.34 | $30.06 | 1 |
2020-10-20 | $30.35 | $30.35 | $30.31 | $30.34 | $30.06 | 1,989 |
2020-10-19 | $30.44 | $30.44 | $30.44 | $30.44 | $30.16 | 4 |
2020-10-16 | $30.44 | $30.44 | $30.44 | $30.44 | $30.16 | 0 |
2020-10-15 | $30.44 | $30.44 | $30.44 | $30.44 | $30.16 | 228 |
2020-10-14 | $30.54 | $30.54 | $30.54 | $30.54 | $30.26 | 0 |
2020-10-13 | $30.54 | $30.54 | $30.54 | $30.54 | $30.26 | 0 |
2020-10-12 | $30.54 | $30.54 | $30.54 | $30.54 | $30.26 | 32 |
2020-10-09 | $30.54 | $30.54 | $30.54 | $30.54 | $30.26 | 924 |
2020-10-08 | $30.20 | $30.20 | $30.20 | $30.20 | $29.93 | 1 |
2020-10-07 | $30.14 | $30.20 | $30.11 | $30.20 | $29.93 | 301 |
2020-10-06 | $29.37 | $29.37 | $29.37 | $29.37 | $29.10 | 0 |
2020-10-05 | $29.37 | $29.37 | $29.37 | $29.37 | $29.10 | 8 |
2020-10-02 | $29.37 | $29.37 | $29.37 | $29.37 | $29.10 | 30 |
2020-10-01 | $29.37 | $29.37 | $29.37 | $29.37 | $29.10 | 2 |
2020-09-30 | $29.37 | $29.37 | $29.37 | $29.37 | $29.10 | 23 |
2020-09-29 | $29.37 | $29.37 | $29.37 | $29.37 | $29.10 | 0 |
2020-09-28 | $29.37 | $29.37 | $29.37 | $29.37 | $29.10 | 814 |
2020-09-25 | $30.27 | $30.27 | $30.27 | $30.27 | $29.99 | 110 |
2020-09-24 | $30.27 | $30.27 | $30.27 | $30.27 | $29.99 | 22 |
2020-09-23 | $30.27 | $30.27 | $30.27 | $30.27 | $29.99 | 9 |
2020-09-22 | $30.27 | $30.27 | $30.27 | $30.27 | $29.99 | 10 |
2020-09-21 | $30.27 | $30.27 | $30.27 | $30.27 | $29.99 | 6 |
2020-09-18 | $30.27 | $30.27 | $30.27 | $30.27 | $29.85 | 0 |
2020-09-17 | $30.27 | $30.27 | $30.27 | $30.27 | $29.85 | 5 |
2020-09-16 | $30.27 | $30.27 | $30.27 | $30.27 | $29.85 | 55 |
2020-09-15 | $30.28 | $30.28 | $30.27 | $30.27 | $29.85 | 595 |
2020-09-14 | $29.67 | $29.67 | $29.67 | $29.67 | $29.26 | 1 |
2020-09-11 | $29.67 | $29.67 | $29.67 | $29.67 | $29.26 | 1 |
2020-09-10 | $30.13 | $30.13 | $29.67 | $29.67 | $29.26 | 101 |
2020-09-09 | $29.95 | $30.10 | $29.95 | $30.10 | $29.68 | 120 |
2020-09-08 | $30.28 | $30.28 | $30.28 | $30.28 | $29.86 | 1 |
2020-09-04 | $30.28 | $30.28 | $30.28 | $30.28 | $29.86 | 1 |
2020-09-03 | $30.83 | $30.83 | $30.27 | $30.28 | $29.86 | 416 |
2020-09-02 | $30.58 | $30.58 | $30.58 | $30.58 | $30.16 | 309 |
2020-09-01 | $30.24 | $30.24 | $30.24 | $30.24 | $29.82 | 202 |
2020-08-31 | $30.35 | $30.35 | $30.28 | $30.28 | $29.86 | 387 |
2020-08-28 | $30.32 | $30.33 | $30.32 | $30.33 | $29.91 | 601 |
2020-08-27 | $29.92 | $29.92 | $29.92 | $29.92 | $29.51 | 24 |
2020-08-26 | $29.92 | $29.92 | $29.92 | $29.92 | $29.51 | 563 |
2020-08-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 7 |
2020-08-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 9 |
2020-08-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 12 |
2020-08-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 15 |
2020-08-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 132 |
2020-08-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 124 |
2020-08-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 53 |
2020-08-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 2 |
2020-08-13 | $30.02 | $30.12 | $30.00 | $30.00 | $29.59 | 449 |
2020-08-12 | $29.04 | $29.04 | $29.04 | $29.04 | $28.63 | 6 |
2020-08-11 | $29.04 | $29.04 | $29.04 | $29.04 | $28.63 | 6 |
2020-08-10 | $29.04 | $29.04 | $29.04 | $29.04 | $28.63 | 6 |
2020-08-07 | $29.04 | $29.04 | $29.04 | $29.04 | $28.63 | 0 |
2020-08-06 | $29.04 | $29.04 | $29.04 | $29.04 | $28.63 | 0 |
2020-08-05 | $29.04 | $29.04 | $29.04 | $29.04 | $28.63 | 2 |
2020-08-04 | $29.04 | $29.04 | $29.04 | $29.04 | $28.63 | 1 |
2020-08-03 | $29.05 | $29.05 | $29.04 | $29.04 | $28.63 | 420 |
2020-07-31 | $28.94 | $28.94 | $28.94 | $28.94 | $28.54 | 52 |
2020-07-30 | $29.00 | $29.00 | $28.94 | $28.94 | $28.54 | 519 |
2020-07-29 | $28.75 | $28.75 | $28.75 | $28.75 | $28.35 | 1 |
2020-07-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.35 | 2 |
2020-07-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.35 | 284 |
2020-07-24 | $29.24 | $29.24 | $29.24 | $29.24 | $28.83 | 18 |
2020-07-23 | $29.24 | $29.24 | $29.24 | $29.24 | $28.83 | 14 |
2020-07-22 | $29.16 | $29.24 | $29.16 | $29.24 | $28.83 | 311 |
2020-07-21 | $28.80 | $28.80 | $28.80 | $28.80 | $28.41 | 0 |
2020-07-20 | $28.80 | $28.80 | $28.80 | $28.80 | $28.41 | 10 |
2020-07-17 | $28.80 | $28.80 | $28.80 | $28.80 | $28.41 | 9 |
2020-07-16 | $28.91 | $28.91 | $28.80 | $28.80 | $28.41 | 426 |
2020-07-15 | $27.44 | $27.44 | $27.44 | $27.44 | $27.06 | 124 |
2020-07-14 | $27.44 | $27.44 | $27.44 | $27.44 | $27.06 | 1 |
2020-07-13 | $27.47 | $27.47 | $27.47 | $27.47 | $27.09 | 50 |
2020-07-10 | $27.44 | $27.44 | $27.44 | $27.44 | $27.06 | 0 |
2020-07-09 | $27.48 | $27.48 | $27.44 | $27.44 | $27.06 | 1,055 |
2020-07-08 | $27.94 | $27.94 | $27.94 | $27.94 | $27.56 | 4 |
2020-07-07 | $28.05 | $28.05 | $27.94 | $27.94 | $27.56 | 175 |
2020-07-06 | $28.08 | $28.08 | $28.08 | $28.08 | $27.69 | 0 |
2020-07-02 | $28.08 | $28.08 | $28.08 | $28.08 | $27.69 | 27 |
2020-07-01 | $28.23 | $28.23 | $28.08 | $28.08 | $27.69 | 104 |
2020-06-30 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 403 |
2020-06-29 | $27.79 | $27.79 | $27.79 | $27.79 | $27.41 | 290 |
2020-06-26 | $27.43 | $27.43 | $27.43 | $27.43 | $27.05 | 107 |
2020-06-25 | $27.65 | $27.96 | $27.64 | $27.96 | $27.57 | 231 |
2020-06-24 | $28.07 | $28.07 | $27.71 | $27.71 | $27.32 | 113 |
2020-06-23 | $28.76 | $28.80 | $28.65 | $28.65 | $28.25 | 410 |
2020-06-22 | $28.58 | $28.65 | $28.58 | $28.65 | $28.25 | 144 |
2020-06-19 | $29.21 | $29.21 | $28.80 | $28.80 | $28.30 | 1,060 |
2020-06-18 | $29.28 | $29.28 | $29.28 | $29.28 | $28.76 | 4 |
2020-06-17 | $29.28 | $29.28 | $29.28 | $29.28 | $28.76 | 50 |
2020-06-16 | $29.28 | $29.28 | $29.28 | $29.28 | $28.76 | 152 |
2020-06-15 | $28.92 | $28.92 | $28.92 | $28.92 | $28.41 | 15 |
2020-06-12 | $29.08 | $29.08 | $28.63 | $28.63 | $28.13 | 405 |
2020-06-11 | $30.63 | $30.63 | $30.63 | $30.63 | $30.10 | 15 |
2020-06-10 | $30.63 | $30.63 | $30.63 | $30.63 | $30.10 | 197 |
2020-06-09 | $30.63 | $30.63 | $30.63 | $30.63 | $30.10 | 51 |
2020-06-08 | $30.63 | $30.63 | $30.63 | $30.63 | $30.10 | 94 |
2020-06-05 | $30.67 | $30.67 | $30.63 | $30.63 | $30.10 | 366 |
2020-06-04 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 83 |
2020-06-03 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 25 |
2020-06-02 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 1 |
2020-06-01 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 32 |
2020-05-29 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 12 |
2020-05-28 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 4 |
2020-05-27 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 3 |
2020-05-26 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 2 |
2020-05-22 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 0 |
2020-05-21 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 0 |
2020-05-20 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 2 |
2020-05-19 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 12 |
2020-05-18 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 1 |
2020-05-15 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 0 |
2020-05-14 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 8 |
2020-05-13 | $25.98 | $26.09 | $25.98 | $26.09 | $25.63 | 480 |
2020-05-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.28 | 3 |
2020-05-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.28 | 2 |
2020-05-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.28 | 0 |
2020-05-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.28 | 0 |
2020-05-06 | $26.91 | $26.91 | $26.75 | $26.75 | $26.28 | 910 |
2020-05-05 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 0 |
2020-05-04 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 2 |
2020-05-01 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 0 |
2020-04-30 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 0 |
2020-04-29 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 3 |
2020-04-28 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 1 |
2020-04-27 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 95 |
2020-04-24 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 15 |
2020-04-23 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 7 |
2020-04-22 | $26.24 | $26.24 | $26.24 | $26.24 | $25.78 | 0 |
2020-04-21 | $26.41 | $26.41 | $26.24 | $26.24 | $25.78 | 620 |
2020-04-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.23 | 15 |
2020-04-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.23 | 1 |
2020-04-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.23 | 20 |
2020-04-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.23 | 0 |
2020-04-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.23 | 0 |
2020-04-13 | $26.67 | $26.70 | $26.67 | $26.70 | $26.23 | 1,678 |
2020-04-09 | $27.40 | $27.40 | $27.29 | $27.29 | $26.81 | 200 |
2020-04-08 | $25.94 | $26.59 | $25.94 | $26.59 | $26.12 | 106 |
2020-04-07 | $24.16 | $24.16 | $24.16 | $24.16 | $23.73 | 0 |
2020-04-06 | $24.16 | $24.16 | $24.16 | $24.16 | $23.73 | 102 |
2020-04-03 | $24.16 | $24.16 | $24.16 | $24.16 | $23.73 | 0 |
2020-04-02 | $24.16 | $24.16 | $24.16 | $24.16 | $23.73 | 33 |
2020-04-01 | $24.16 | $24.16 | $24.16 | $24.16 | $23.73 | 94 |
2020-03-31 | $24.16 | $24.16 | $24.16 | $24.16 | $23.73 | 4 |
2020-03-30 | $24.16 | $24.16 | $24.16 | $24.16 | $23.73 | 12 |
2020-03-27 | $24.16 | $24.16 | $24.16 | $24.16 | $23.73 | 42 |
2020-03-26 | $24.16 | $24.16 | $24.16 | $24.16 | $23.73 | 30 |
2020-03-25 | $23.59 | $24.16 | $23.59 | $24.16 | $23.73 | 207 |
2020-03-24 | $22.74 | $23.71 | $22.74 | $23.71 | $23.29 | 802 |
2020-03-23 | $22.28 | $22.28 | $22.28 | $22.28 | $21.89 | 439 |
2020-03-20 | $23.59 | $23.59 | $23.59 | $23.59 | $23.03 | 194 |
2020-03-19 | $23.12 | $23.12 | $23.12 | $23.12 | $22.57 | 62 |
2020-03-18 | $23.91 | $23.91 | $23.12 | $23.12 | $22.57 | 696 |
2020-03-17 | $23.90 | $25.07 | $23.55 | $25.07 | $24.48 | 651 |
2020-03-16 | $24.51 | $25.05 | $23.55 | $23.55 | $22.99 | 392 |
2020-03-13 | $25.15 | $26.41 | $25.14 | $26.41 | $25.78 | 755 |
2020-03-12 | $27.09 | $27.09 | $27.09 | $27.09 | $26.45 | 101 |
2020-03-11 | $27.46 | $27.49 | $27.09 | $27.09 | $26.45 | 545 |
2020-03-10 | $27.80 | $28.33 | $27.33 | $28.33 | $27.66 | 751 |
2020-03-09 | $27.74 | $27.74 | $27.74 | $27.74 | $27.08 | 158 |
2020-03-06 | $30.25 | $30.25 | $30.25 | $30.25 | $29.54 | 0 |
2020-03-05 | $30.20 | $30.27 | $30.17 | $30.25 | $29.54 | 402 |
2020-03-04 | $30.21 | $30.95 | $30.19 | $30.95 | $30.22 | 1,600 |
2020-03-03 | $30.82 | $30.82 | $29.80 | $29.80 | $29.10 | 432 |
2020-03-02 | $29.96 | $30.53 | $29.70 | $30.53 | $29.80 | 4,278 |
2020-02-28 | $28.88 | $28.88 | $28.53 | $28.66 | $27.98 | 1,208 |
2020-02-27 | $30.38 | $30.38 | $29.84 | $29.84 | $29.14 | 1,991 |
2020-02-26 | $31.37 | $31.50 | $31.37 | $31.50 | $30.76 | 277 |
2020-02-25 | $32.28 | $32.28 | $31.23 | $31.23 | $30.50 | 795 |
2020-02-24 | $32.32 | $32.38 | $32.31 | $32.31 | $31.54 | 674 |
2020-02-21 | $33.25 | $33.26 | $33.16 | $33.19 | $32.40 | 1,300 |
2020-02-20 | $33.47 | $33.53 | $33.47 | $33.53 | $32.73 | 711 |
2020-02-19 | $33.60 | $33.60 | $33.59 | $33.59 | $32.80 | 126 |
2020-02-18 | $33.61 | $33.66 | $33.54 | $33.54 | $32.75 | 955 |
2020-02-14 | $33.58 | $33.58 | $33.52 | $33.55 | $32.76 | 2,300 |
2020-02-13 | $33.60 | $33.63 | $33.60 | $33.61 | $32.82 | 626 |
2020-02-12 | $33.52 | $33.52 | $33.51 | $33.51 | $32.72 | 103 |
2020-02-11 | $33.23 | $33.23 | $33.23 | $33.23 | $32.44 | 0 |
2020-02-10 | $33.10 | $33.23 | $33.09 | $33.23 | $32.44 | 303 |
2020-02-07 | $33.32 | $33.32 | $33.32 | $33.32 | $32.53 | 3 |
2020-02-06 | $33.29 | $33.34 | $33.29 | $33.32 | $32.53 | 414 |
2020-02-05 | $32.34 | $32.34 | $32.34 | $32.34 | $31.58 | 21 |
2020-02-04 | $32.34 | $32.34 | $32.34 | $32.34 | $31.58 | 0 |
2020-02-03 | $32.34 | $32.34 | $32.34 | $32.34 | $31.58 | 197 |
2020-01-31 | $32.80 | $32.80 | $32.80 | $32.80 | $32.03 | 36 |
2020-01-30 | $32.51 | $32.80 | $32.51 | $32.80 | $32.03 | 150 |
2020-01-29 | $32.66 | $32.66 | $32.66 | $32.66 | $31.89 | 115 |
2020-01-28 | $32.66 | $32.66 | $32.66 | $32.66 | $31.89 | 75 |
2020-01-27 | $32.76 | $32.76 | $32.76 | $32.76 | $31.99 | 114 |
2020-01-24 | $32.67 | $32.76 | $32.66 | $32.76 | $31.99 | 801 |
2020-01-23 | $32.85 | $33.03 | $32.85 | $33.03 | $32.25 | 124 |
2020-01-22 | $33.07 | $33.07 | $32.97 | $32.97 | $32.19 | 323 |
2020-01-21 | $33.03 | $33.03 | $32.91 | $32.91 | $32.13 | 600 |
2020-01-17 | $33.07 | $33.07 | $33.07 | $33.07 | $32.29 | 100 |
2020-01-16 | $32.90 | $32.99 | $32.90 | $32.99 | $32.21 | 107 |
2020-01-15 | $32.74 | $32.74 | $32.74 | $32.74 | $31.97 | 100 |
2020-01-14 | $32.61 | $32.69 | $32.61 | $32.64 | $31.86 | 868 |
2020-01-13 | $32.47 | $32.63 | $32.47 | $32.63 | $31.86 | 300 |
2020-01-10 | $32.52 | $32.52 | $32.52 | $32.52 | $31.75 | 128 |
2020-01-09 | $32.51 | $32.52 | $32.51 | $32.51 | $31.74 | 243 |
2020-01-08 | $32.31 | $32.42 | $32.31 | $32.36 | $31.60 | 277 |
2020-01-07 | $32.32 | $32.32 | $32.29 | $32.30 | $31.54 | 250 |
2020-01-06 | $32.33 | $32.33 | $32.33 | $32.33 | $31.57 | 100 |
2020-01-03 | $32.30 | $32.30 | $32.30 | $32.30 | $31.54 | 100 |
2020-01-02 | $32.32 | $32.32 | $32.32 | $32.32 | $31.56 | 101 |
2019-12-31 | $32.35 | $32.35 | $32.27 | $32.28 | $31.52 | 340 |
2019-12-30 | $32.45 | $32.45 | $32.26 | $32.29 | $31.53 | 1,399 |
2019-12-27 | $32.41 | $32.44 | $32.41 | $32.43 | $31.66 | 1,793 |
2019-12-26 | $32.38 | $32.42 | $32.38 | $32.42 | $31.65 | 101 |
2019-12-24 | $32.31 | $32.32 | $32.31 | $32.32 | $31.55 | 115 |
2019-12-23 | $32.42 | $32.44 | $32.42 | $32.42 | $31.55 | 1,160 |
2019-12-20 | $32.39 | $32.48 | $32.39 | $32.48 | $31.60 | 295 |
2019-12-19 | $32.20 | $32.26 | $32.20 | $32.23 | $31.36 | 400 |
2019-12-18 | $32.19 | $32.20 | $32.16 | $32.18 | $31.31 | 901 |
2019-12-17 | $32.16 | $32.16 | $32.16 | $32.16 | $31.29 | 141 |
2019-12-16 | $32.16 | $32.16 | $32.12 | $32.12 | $31.25 | 171 |
2019-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 219 |
2019-12-12 | $32.03 | $32.03 | $31.89 | $32.02 | $31.15 | 728 |
2019-12-11 | $31.57 | $31.65 | $31.57 | $31.64 | $30.79 | 1,398 |
2019-12-10 | $31.65 | $31.65 | $31.65 | $31.65 | $30.79 | 133 |
2019-12-09 | $31.75 | $31.75 | $31.70 | $31.70 | $30.85 | 4,741 |
2019-12-06 | $31.39 | $31.39 | $31.39 | $31.39 | $30.54 | 13 |
2019-12-05 | $31.39 | $31.39 | $31.39 | $31.39 | $30.54 | 50 |
2019-12-04 | $31.39 | $31.39 | $31.39 | $31.39 | $30.54 | 23 |
2019-12-03 | $31.24 | $31.39 | $31.24 | $31.39 | $30.54 | 230 |
2019-12-02 | $31.69 | $31.69 | $31.61 | $31.61 | $30.75 | 1,741 |
2019-11-29 | $31.87 | $31.87 | $31.87 | $31.87 | $31.01 | 108 |
2019-11-27 | $31.87 | $31.87 | $31.87 | $31.87 | $31.01 | 10 |
2019-11-26 | $31.83 | $31.87 | $31.83 | $31.87 | $31.01 | 301 |
2019-11-25 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 8 |
2019-11-22 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 74 |
2019-11-21 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 154 |
2019-11-20 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 4 |
2019-11-19 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 11 |
2019-11-18 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 10 |
2019-11-15 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 0 |
2019-11-14 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 36 |
2019-11-13 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 130 |
2019-11-12 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 71 |
2019-11-11 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 105 |
2019-11-08 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 7 |
2019-11-07 | $31.25 | $31.25 | $31.25 | $31.25 | $30.40 | 238 |
2019-11-06 | $30.27 | $30.27 | $30.27 | $30.27 | $29.45 | 0 |
2019-11-05 | $30.27 | $30.27 | $30.27 | $30.27 | $29.45 | 0 |
2019-11-04 | $30.27 | $30.27 | $30.27 | $30.27 | $29.45 | 0 |
2019-11-01 | $30.27 | $30.27 | $30.27 | $30.27 | $29.45 | 23 |
2019-10-31 | $30.27 | $30.27 | $30.27 | $30.27 | $29.45 | 0 |
2019-10-30 | $30.27 | $30.27 | $30.27 | $30.27 | $29.45 | 0 |
2019-10-29 | $30.27 | $30.27 | $30.27 | $30.27 | $29.45 | 1,021 |
2019-10-28 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 99 |
2019-10-25 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 10 |
2019-10-24 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 6 |
2019-10-23 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 16 |
2019-10-22 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 130 |
2019-10-21 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 0 |
2019-10-18 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 0 |
2019-10-17 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 5 |
2019-10-16 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 1 |
2019-10-15 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 5 |
2019-10-14 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 4 |
2019-10-11 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 30 |
2019-10-10 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 0 |
2019-10-09 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 2 |
2019-10-08 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 0 |
2019-10-07 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 0 |
2019-10-04 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 0 |
2019-10-03 | $28.73 | $28.73 | $28.73 | $28.73 | $27.95 | 5 |
2019-10-02 | $29.00 | $29.00 | $28.73 | $28.73 | $27.95 | 329 |
2019-10-01 | $29.78 | $29.78 | $29.78 | $29.78 | $28.98 | 1 |
2019-09-30 | $29.78 | $29.78 | $29.78 | $29.78 | $28.98 | 1 |
2019-09-27 | $29.78 | $29.78 | $29.78 | $29.78 | $28.98 | 38 |
2019-09-26 | $29.78 | $29.78 | $29.78 | $29.78 | $28.98 | 147 |
2019-09-25 | $29.72 | $29.72 | $29.72 | $29.72 | $28.92 | 100 |
2019-09-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.14 | 196 |
2019-09-23 | $29.94 | $29.94 | $29.94 | $29.94 | $29.00 | 221 |
2019-09-20 | $30.22 | $30.22 | $30.22 | $30.22 | $29.27 | 149 |
2019-09-19 | $30.27 | $30.27 | $30.26 | $30.26 | $29.31 | 350 |
2019-09-18 | $29.95 | $30.07 | $29.95 | $29.96 | $29.01 | 550 |
2019-09-17 | $29.94 | $29.94 | $29.93 | $29.93 | $28.99 | 200 |
2019-09-16 | $29.95 | $29.95 | $29.95 | $29.95 | $29.01 | 102 |
2019-09-13 | $30.11 | $30.11 | $30.08 | $30.08 | $29.13 | 341 |
2019-09-12 | $29.88 | $30.01 | $29.88 | $30.00 | $29.06 | 400 |
2019-09-11 | $29.67 | $29.69 | $29.67 | $29.69 | $28.76 | 500 |
2019-09-10 | $29.60 | $29.60 | $29.59 | $29.59 | $28.66 | 450 |
2019-09-09 | $29.76 | $29.81 | $29.76 | $29.81 | $28.87 | 552 |
2019-09-06 | $29.79 | $29.82 | $29.76 | $29.76 | $28.82 | 4,400 |
2019-09-05 | $29.35 | $29.35 | $29.35 | $29.35 | $28.43 | 0 |
2019-09-04 | $29.35 | $29.35 | $29.35 | $29.35 | $28.43 | 104 |
2019-09-03 | $29.01 | $29.02 | $29.01 | $29.02 | $28.11 | 201 |
2019-08-30 | $29.22 | $29.22 | $29.22 | $29.22 | $28.30 | 5,761 |
2019-08-29 | $28.57 | $28.57 | $28.57 | $28.57 | $27.67 | 0 |
2019-08-28 | $28.57 | $28.57 | $28.57 | $28.57 | $27.67 | 3 |
2019-08-27 | $28.57 | $28.57 | $28.57 | $28.57 | $27.67 | 4 |
2019-08-26 | $28.57 | $28.57 | $28.57 | $28.57 | $27.67 | 103 |
2019-08-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.04 | 1 |
2019-08-22 | $28.95 | $28.95 | $28.95 | $28.95 | $28.04 | 40 |
2019-08-21 | $28.95 | $28.95 | $28.95 | $28.95 | $28.04 | 10 |
2019-08-20 | $28.95 | $28.95 | $28.95 | $28.95 | $28.04 | 20 |
2019-08-19 | $28.96 | $28.96 | $28.95 | $28.95 | $28.04 | 245 |
2019-08-16 | $28.53 | $28.53 | $28.53 | $28.53 | $27.63 | 104 |
2019-08-15 | $28.23 | $28.23 | $28.19 | $28.22 | $27.33 | 516 |
2019-08-14 | $28.67 | $28.67 | $28.67 | $28.67 | $27.77 | 6 |
2019-08-13 | $28.53 | $28.67 | $28.53 | $28.67 | $27.77 | 397 |
2019-08-12 | $28.86 | $28.86 | $28.86 | $28.86 | $27.95 | 25 |
2019-08-09 | $28.86 | $28.86 | $28.86 | $28.86 | $27.95 | 5 |
2019-08-08 | $28.86 | $28.86 | $28.86 | $28.86 | $27.95 | 1 |
2019-08-07 | $28.86 | $28.86 | $28.86 | $28.86 | $27.95 | 100 |
2019-08-06 | $28.86 | $28.86 | $28.86 | $28.86 | $27.95 | 20 |
2019-08-05 | $28.86 | $28.86 | $28.86 | $28.86 | $27.95 | 200 |
2019-08-02 | $29.98 | $29.98 | $29.98 | $29.98 | $29.04 | 3 |
2019-08-01 | $29.98 | $29.98 | $29.98 | $29.98 | $29.04 | 100 |
2019-07-31 | $29.98 | $29.98 | $29.98 | $29.98 | $29.04 | 5 |
2019-07-30 | $29.98 | $29.98 | $29.98 | $29.98 | $29.04 | 10 |
2019-07-29 | $29.98 | $29.98 | $29.98 | $29.98 | $29.04 | 252 |
2019-07-26 | $29.43 | $29.43 | $29.43 | $29.43 | $28.51 | 0 |
2019-07-25 | $29.43 | $29.43 | $29.43 | $29.43 | $28.51 | 25 |
2019-07-24 | $29.43 | $29.43 | $29.43 | $29.43 | $28.51 | 27 |
2019-07-23 | $29.43 | $29.43 | $29.43 | $29.43 | $28.51 | 6 |
2019-07-22 | $29.43 | $29.43 | $29.43 | $29.43 | $28.51 | 106 |
2019-07-19 | $29.63 | $29.63 | $29.63 | $29.63 | $28.70 | 103 |
2019-07-18 | $29.56 | $29.56 | $29.55 | $29.55 | $28.62 | 328 |
2019-07-17 | $29.80 | $29.80 | $29.80 | $29.80 | $28.86 | 50 |
2019-07-16 | $29.78 | $29.80 | $29.78 | $29.80 | $28.86 | 830 |
2019-07-15 | $29.72 | $29.72 | $29.72 | $29.72 | $28.79 | 508 |
2019-07-12 | $29.40 | $29.40 | $29.40 | $29.40 | $28.48 | 30 |
2019-07-11 | $29.39 | $29.40 | $29.39 | $29.40 | $28.48 | 600 |
2019-07-10 | $29.46 | $29.46 | $29.46 | $29.46 | $28.54 | 111 |
2019-07-09 | $29.24 | $29.24 | $29.24 | $29.24 | $28.32 | 2 |
2019-07-08 | $29.24 | $29.24 | $29.24 | $29.24 | $28.32 | 15 |
2019-07-05 | $29.24 | $29.24 | $29.24 | $29.24 | $28.32 | 0 |
2019-07-03 | $29.24 | $29.24 | $29.24 | $29.24 | $28.32 | 0 |
2019-07-02 | $29.24 | $29.24 | $29.24 | $29.24 | $28.32 | 2 |
2019-07-01 | $29.24 | $29.24 | $29.24 | $29.24 | $28.32 | 101 |
2019-06-28 | $29.04 | $29.04 | $29.04 | $29.04 | $28.13 | 1,004 |
2019-06-27 | $28.82 | $28.82 | $28.82 | $28.82 | $27.91 | 5 |
2019-06-26 | $28.82 | $28.82 | $28.82 | $28.82 | $27.91 | 0 |
2019-06-25 | $28.82 | $28.82 | $28.82 | $28.82 | $27.91 | 144 |
2019-06-24 | $29.12 | $29.12 | $29.12 | $29.12 | $28.07 | 20 |
2019-06-21 | $29.12 | $29.12 | $29.12 | $29.12 | $28.07 | 0 |
2019-06-20 | $29.12 | $29.12 | $29.12 | $29.12 | $28.07 | 132 |
2019-06-19 | $28.61 | $28.61 | $28.61 | $28.61 | $27.58 | 110 |
2019-06-18 | $28.61 | $28.61 | $28.61 | $28.61 | $27.58 | 0 |
2019-06-17 | $28.61 | $28.61 | $28.61 | $28.61 | $27.58 | 0 |
2019-06-14 | $28.61 | $28.61 | $28.61 | $28.61 | $27.58 | 87 |
2019-06-13 | $28.61 | $28.61 | $28.61 | $28.61 | $27.58 | 100 |
2019-06-12 | $28.65 | $28.65 | $28.65 | $28.65 | $27.61 | 200 |
2019-06-11 | $28.65 | $28.65 | $28.65 | $28.65 | $27.61 | 100 |
2019-06-10 | $28.73 | $28.73 | $28.73 | $28.73 | $27.69 | 100 |
2019-06-07 | $28.60 | $28.60 | $28.54 | $28.54 | $27.51 | 403 |
2019-06-06 | $28.36 | $28.36 | $28.36 | $28.36 | $27.34 | 291 |
2019-06-05 | $27.42 | $27.42 | $27.42 | $27.42 | $26.43 | 2 |
2019-06-04 | $27.42 | $27.42 | $27.42 | $27.42 | $26.43 | 800 |
2019-06-03 | $27.42 | $27.42 | $27.42 | $27.42 | $26.43 | 800 |
2019-05-31 | $27.97 | $27.97 | $27.97 | $27.97 | $26.96 | 0 |
2019-05-30 | $27.97 | $27.97 | $27.97 | $27.97 | $26.96 | 0 |
2019-05-29 | $27.97 | $27.97 | $27.97 | $27.97 | $26.96 | 0 |
2019-05-28 | $27.97 | $27.97 | $27.97 | $27.97 | $26.96 | 5 |
2019-05-24 | $27.97 | $27.97 | $27.97 | $27.97 | $26.96 | 0 |
2019-05-23 | $27.97 | $27.97 | $27.97 | $27.97 | $26.96 | 137 |
2019-05-22 | $28.32 | $28.32 | $28.32 | $28.32 | $27.30 | 204 |
2019-05-21 | $28.32 | $28.32 | $28.32 | $28.32 | $27.30 | 103 |
2019-05-20 | $28.24 | $28.24 | $28.24 | $28.24 | $27.22 | 101 |
2019-05-17 | $28.25 | $28.25 | $28.25 | $28.25 | $27.23 | 109 |
2019-05-16 | $28.33 | $28.36 | $28.33 | $28.36 | $27.33 | 4,163 |
2019-05-15 | $27.95 | $27.95 | $27.95 | $27.95 | $26.94 | 101 |
2019-05-14 | $27.88 | $27.88 | $27.88 | $27.88 | $26.87 | 104 |
2019-05-13 | $27.71 | $27.71 | $27.71 | $27.71 | $26.71 | 102 |
2019-05-10 | $27.90 | $27.90 | $27.90 | $27.90 | $26.89 | 150 |
2019-05-09 | $27.83 | $27.83 | $27.83 | $27.83 | $26.82 | 100 |
2019-05-08 | $28.25 | $28.26 | $28.25 | $28.26 | $27.24 | 3,002 |
2019-05-07 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 40 |
2019-05-06 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 1 |
2019-05-03 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 0 |
2019-05-02 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 1 |
2019-05-01 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 0 |
2019-04-30 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 1 |
2019-04-29 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 1 |
2019-04-26 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 11 |
2019-04-25 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 0 |
2019-04-24 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 0 |
2019-04-23 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 0 |
2019-04-22 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 50 |
2019-04-18 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 0 |
2019-04-17 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 4 |
2019-04-16 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 3 |
2019-04-15 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 3 |
2019-04-12 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 1 |
2019-04-11 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 0 |
2019-04-10 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 1 |
2019-04-09 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 0 |
2019-04-08 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 0 |
2019-04-05 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 0 |
2019-04-04 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 11 |
2019-04-03 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 1 |
2019-04-02 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 81 |
2019-04-01 | $27.62 | $27.62 | $27.62 | $27.62 | $26.62 | 304 |
2019-03-29 | $27.48 | $27.48 | $27.48 | $27.48 | $26.49 | 3 |
2019-03-28 | $27.48 | $27.48 | $27.48 | $27.48 | $26.49 | 6 |
2019-03-27 | $27.34 | $27.34 | $27.34 | $27.34 | $26.35 | 2 |
2019-03-26 | $27.48 | $27.48 | $27.48 | $27.48 | $26.49 | 0 |
2019-03-25 | $27.48 | $27.48 | $27.48 | $27.48 | $26.35 | 3 |
2019-03-22 | $27.48 | $27.48 | $27.48 | $27.48 | $26.35 | 10 |
2019-03-21 | $27.48 | $27.48 | $27.48 | $27.48 | $26.35 | 2 |
2019-03-20 | $27.48 | $27.48 | $27.48 | $27.48 | $26.35 | 6 |
2019-03-19 | $27.48 | $27.48 | $27.48 | $27.48 | $26.35 | 65 |
2019-03-18 | $27.48 | $27.48 | $27.48 | $27.48 | $26.35 | 0 |
2019-03-15 | $27.48 | $27.48 | $27.48 | $27.48 | $26.35 | 611 |
2019-03-14 | $27.44 | $27.44 | $27.44 | $27.44 | $26.32 | 200 |
2019-03-13 | $27.44 | $27.44 | $27.44 | $27.44 | $26.32 | 353 |
2019-03-12 | $27.16 | $27.16 | $27.16 | $27.16 | $26.05 | 3 |
2019-03-11 | $27.16 | $27.16 | $27.16 | $27.16 | $26.05 | 600 |
2019-03-08 | $26.83 | $26.83 | $26.83 | $26.83 | $25.73 | 100 |
2019-03-07 | $26.97 | $26.97 | $26.95 | $26.95 | $25.85 | 769 |
2019-03-06 | $27.53 | $27.53 | $27.53 | $27.53 | $26.40 | 2 |
2019-03-05 | $27.53 | $27.53 | $27.53 | $27.53 | $26.40 | 0 |
2019-03-04 | $27.53 | $27.53 | $27.53 | $27.53 | $26.40 | 0 |
2019-03-01 | $27.53 | $27.53 | $27.53 | $27.53 | $26.40 | 0 |
2019-02-28 | $27.53 | $27.53 | $27.53 | $27.53 | $26.40 | 1 |
2019-02-27 | $27.53 | $27.53 | $27.53 | $27.53 | $26.40 | 84 |
2019-02-26 | $27.53 | $27.53 | $27.53 | $27.53 | $26.40 | 0 |
2019-02-25 | $27.53 | $27.53 | $27.53 | $27.53 | $26.40 | 12 |
2019-02-22 | $27.53 | $27.53 | $27.53 | $27.53 | $26.40 | 1,591 |
2019-02-21 | $27.31 | $27.31 | $27.31 | $27.31 | $26.19 | 1 |
2019-02-20 | $27.31 | $27.31 | $27.31 | $27.31 | $26.19 | 0 |
2019-02-19 | $27.31 | $27.31 | $27.31 | $27.31 | $26.19 | 50 |
2019-02-15 | $27.31 | $27.31 | $27.31 | $27.31 | $26.19 | 122 |
2019-02-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.89 | 102 |
2019-02-13 | $27.07 | $27.07 | $27.07 | $27.07 | $25.96 | 105 |
2019-02-12 | $26.88 | $26.90 | $26.88 | $26.90 | $25.80 | 394 |
2019-02-11 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 8 |
2019-02-08 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 6 |
2019-02-07 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 0 |
2019-02-06 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 56 |
2019-02-05 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 0 |
2019-02-04 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 7 |
2019-02-01 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 0 |
2019-01-31 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 2 |
2019-01-30 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 1 |
2019-01-29 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 0 |
2019-01-28 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 12 |
2019-01-25 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 4 |
2019-01-24 | $25.74 | $25.74 | $25.74 | $25.74 | $24.68 | 104 |
2019-01-23 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 0 |
2019-01-22 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 68 |
2019-01-18 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 68 |
2019-01-17 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 0 |
2019-01-16 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 3 |
2019-01-15 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 0 |
2019-01-14 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 205 |
2019-01-11 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 0 |
2019-01-10 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 1 |
2019-01-09 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 0 |
2019-01-08 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 0 |
2019-01-07 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 1 |
2019-01-04 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 0 |
2019-01-03 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 0 |
2019-01-02 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 1 |
2018-12-31 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 1 |
2018-12-28 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 1 |
2018-12-27 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 3 |
2018-12-26 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 60 |
2018-12-24 | $23.81 | $23.81 | $23.81 | $23.81 | $22.84 | 0 |
2018-12-21 | $23.49 | $23.81 | $23.49 | $23.81 | $22.75 | 300 |
2018-12-20 | $24.61 | $24.61 | $24.61 | $24.61 | $23.51 | 0 |
2018-12-19 | $24.61 | $24.61 | $24.61 | $24.61 | $23.51 | 200 |
2018-12-18 | $24.67 | $24.67 | $24.67 | $24.67 | $23.57 | 0 |
2018-12-17 | $24.67 | $24.67 | $24.67 | $24.67 | $23.57 | 100 |
2018-12-14 | $24.96 | $24.96 | $24.96 | $24.96 | $23.84 | 100 |
2018-12-13 | $25.27 | $25.27 | $25.27 | $25.27 | $24.14 | 140 |
2018-12-12 | $25.35 | $25.35 | $25.35 | $25.35 | $24.22 | 100 |
2018-12-11 | $25.45 | $25.45 | $25.45 | $25.45 | $24.31 | 100 |
2018-12-10 | $25.02 | $25.02 | $25.02 | $25.02 | $23.90 | 104 |
2018-12-07 | $25.44 | $25.44 | $25.42 | $25.42 | $24.28 | 226 |
2018-12-06 | $25.30 | $25.30 | $25.30 | $25.30 | $24.17 | 105 |
2018-12-04 | $26.42 | $26.42 | $26.42 | $26.42 | $25.24 | 100 |
2018-12-03 | $26.62 | $26.62 | $26.62 | $26.62 | $25.43 | 100 |
2018-11-30 | $26.43 | $26.46 | $26.43 | $26.44 | $25.26 | 1,826 |
2018-11-29 | $25.76 | $25.76 | $25.76 | $25.76 | $24.61 | 0 |
2018-11-28 | $25.76 | $25.76 | $25.76 | $25.76 | $24.61 | 100 |
2018-11-27 | $25.76 | $25.76 | $25.76 | $25.76 | $24.61 | 0 |
2018-11-26 | $25.70 | $25.76 | $25.70 | $25.76 | $24.61 | 3,988 |
2018-11-23 | $25.51 | $25.51 | $25.51 | $25.51 | $24.37 | 707 |
2018-11-21 | $25.82 | $25.82 | $25.82 | $25.82 | $24.67 | 0 |
2018-11-20 | $25.82 | $25.82 | $25.82 | $25.82 | $24.67 | 0 |
2018-11-19 | $25.82 | $25.82 | $25.82 | $25.82 | $24.67 | 0 |
2018-11-16 | $25.82 | $25.82 | $25.82 | $25.82 | $24.67 | 0 |
2018-11-15 | $25.69 | $25.82 | $25.69 | $25.82 | $24.67 | 435 |
2018-11-14 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 0 |
2018-11-13 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 5 |
2018-11-12 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 0 |
2018-11-09 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 0 |
2018-11-08 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 0 |
2018-11-07 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 21 |
2018-11-06 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 0 |
2018-11-05 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 20 |
2018-11-02 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 80 |
2018-11-01 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 20 |
2018-10-31 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 0 |
2018-10-30 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 50 |
2018-10-29 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 0 |
2018-10-26 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 6 |
2018-10-25 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 0 |
2018-10-24 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 0 |
2018-10-23 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 2 |
2018-10-22 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 0 |
2018-10-19 | $26.57 | $26.57 | $26.57 | $26.57 | $25.38 | 100 |
2018-10-18 | $26.77 | $26.77 | $26.77 | $26.77 | $25.57 | 0 |
2018-10-17 | $26.77 | $26.77 | $26.77 | $26.77 | $25.57 | 4 |
2018-10-16 | $26.74 | $26.77 | $26.74 | $26.77 | $25.57 | 206 |
2018-10-15 | $26.82 | $26.82 | $26.82 | $26.82 | $25.62 | 5 |
2018-10-12 | $26.82 | $26.82 | $26.82 | $26.82 | $25.62 | 2 |
2018-10-11 | $26.82 | $26.82 | $26.82 | $26.82 | $25.62 | 200 |
2018-10-10 | $27.20 | $27.20 | $27.20 | $27.20 | $25.98 | 209 |
2018-10-09 | $27.48 | $27.48 | $27.48 | $27.48 | $26.25 | 0 |
2018-10-08 | $27.48 | $27.48 | $27.48 | $27.48 | $26.25 | 1 |
2018-10-05 | $27.48 | $27.48 | $27.48 | $27.48 | $26.25 | 4 |
2018-10-04 | $27.48 | $27.48 | $27.48 | $27.48 | $26.25 | 1,200 |
2018-10-03 | $27.62 | $27.62 | $27.62 | $27.62 | $26.39 | 9 |
2018-10-02 | $27.62 | $27.62 | $27.62 | $27.62 | $26.39 | 9 |
2018-10-01 | $27.62 | $27.62 | $27.62 | $27.62 | $26.39 | 200 |
2018-09-28 | $28.04 | $28.04 | $28.04 | $28.04 | $26.79 | 16 |
2018-09-27 | $28.04 | $28.04 | $28.04 | $28.04 | $26.79 | 5 |
2018-09-26 | $28.04 | $28.04 | $28.04 | $28.04 | $26.79 | 6 |
2018-09-25 | $28.04 | $28.04 | $28.04 | $28.04 | $26.79 | 44 |
2018-09-24 | $28.04 | $28.04 | $28.04 | $28.04 | $26.62 | 11 |
2018-09-21 | $28.04 | $28.04 | $28.04 | $28.04 | $26.62 | 35 |
2018-09-20 | $28.04 | $28.04 | $28.04 | $28.04 | $26.62 | 10 |
2018-09-19 | $28.04 | $28.04 | $28.04 | $28.04 | $26.62 | 200 |
2018-09-18 | $27.99 | $27.99 | $27.99 | $27.99 | $26.57 | 27 |
2018-09-17 | $27.99 | $27.99 | $27.99 | $27.99 | $26.57 | 49 |
2018-09-14 | $27.96 | $27.99 | $27.96 | $27.99 | $26.57 | 400 |
2018-09-13 | $27.78 | $27.78 | $27.78 | $27.78 | $26.37 | 10 |
2018-09-12 | $27.78 | $27.78 | $27.78 | $27.78 | $26.37 | 8 |
2018-09-11 | $27.79 | $27.79 | $27.78 | $27.78 | $26.37 | 715 |
2018-09-10 | $27.61 | $27.61 | $27.61 | $27.61 | $26.21 | 34 |
2018-09-07 | $27.61 | $27.61 | $27.61 | $27.61 | $26.21 | 100 |
2018-09-06 | $27.59 | $27.59 | $27.59 | $27.59 | $26.19 | 317 |
2018-09-05 | $27.62 | $27.62 | $27.62 | $27.62 | $26.23 | 719 |
2018-09-04 | $27.57 | $27.57 | $27.57 | $27.57 | $26.17 | 207 |
2018-08-31 | $27.46 | $27.46 | $27.46 | $27.46 | $26.07 | 1 |
2018-08-30 | $27.46 | $27.46 | $27.46 | $27.46 | $26.07 | 0 |
2018-08-29 | $27.46 | $27.46 | $27.46 | $27.46 | $26.07 | 76 |
2018-08-28 | $27.46 | $27.46 | $27.46 | $27.46 | $26.07 | 4 |
2018-08-27 | $27.46 | $27.46 | $27.46 | $27.46 | $26.07 | 14 |
2018-08-24 | $27.46 | $27.46 | $27.46 | $27.46 | $26.07 | 10 |
2018-08-23 | $27.46 | $27.46 | $27.46 | $27.46 | $26.07 | 9 |
2018-08-22 | $27.46 | $27.46 | $27.46 | $27.46 | $26.07 | 38 |
2018-08-21 | $27.46 | $27.46 | $27.46 | $27.46 | $26.07 | 200 |
2018-08-20 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 10 |
2018-08-17 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 0 |
2018-08-16 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 45 |
2018-08-15 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 0 |
2018-08-14 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 4 |
2018-08-13 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 0 |
2018-08-10 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 0 |
2018-08-09 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 40 |
2018-08-08 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 0 |
2018-08-07 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 45 |
2018-08-06 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 5 |
2018-08-03 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 0 |
2018-08-02 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 41 |
2018-08-01 | $26.58 | $26.58 | $26.58 | $26.58 | $25.23 | 100 |
2018-07-31 | $26.56 | $26.56 | $26.56 | $26.56 | $25.22 | 0 |
2018-07-30 | $26.56 | $26.56 | $26.56 | $26.56 | $25.22 | 300 |
2018-07-27 | $26.62 | $26.62 | $26.62 | $26.62 | $25.27 | 100 |
2018-07-26 | $26.31 | $26.31 | $26.31 | $26.31 | $24.98 | 64 |
2018-07-25 | $26.43 | $26.43 | $26.31 | $26.31 | $24.98 | 606 |
2018-07-24 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 0 |
2018-07-23 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 3 |
2018-07-20 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 32 |
2018-07-19 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 0 |
2018-07-18 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 30 |
2018-07-17 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 16 |
2018-07-16 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 5 |
2018-07-13 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 1 |
2018-07-12 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 0 |
2018-07-11 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 2 |
2018-07-10 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 0 |
2018-07-09 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 27 |
2018-07-06 | $25.96 | $25.96 | $25.94 | $25.94 | $24.62 | 292 |
2018-07-05 | $25.76 | $25.76 | $25.76 | $25.76 | $24.45 | 0 |
2018-07-03 | $25.76 | $25.76 | $25.76 | $25.76 | $24.45 | 1 |
2018-07-02 | $25.76 | $25.76 | $25.76 | $25.76 | $24.45 | 0 |
2018-06-29 | $25.76 | $25.76 | $25.76 | $25.76 | $24.45 | 101 |
2018-06-28 | $25.68 | $25.68 | $25.64 | $25.65 | $24.35 | 1,447 |
2018-06-27 | $25.65 | $25.65 | $25.65 | $25.65 | $24.35 | 0 |
2018-06-26 | $25.65 | $25.65 | $25.65 | $25.65 | $24.35 | 400 |
2018-06-25 | $26.06 | $26.06 | $26.06 | $26.06 | $24.68 | 11 |
2018-06-22 | $26.06 | $26.06 | $26.06 | $26.06 | $24.68 | 1,706 |
2018-06-21 | $26.20 | $26.20 | $26.20 | $26.20 | $24.80 | 0 |
2018-06-20 | $26.20 | $26.20 | $26.20 | $26.20 | $24.80 | 200 |
2018-06-19 | $26.10 | $26.10 | $26.10 | $26.10 | $24.71 | 104 |
2018-06-18 | $26.24 | $26.24 | $26.24 | $26.24 | $24.85 | 1 |
2018-06-15 | $26.24 | $26.24 | $26.24 | $26.24 | $24.85 | 300 |
2018-06-14 | $26.39 | $26.39 | $26.39 | $26.39 | $24.99 | 0 |
2018-06-13 | $26.39 | $26.39 | $26.39 | $26.39 | $24.99 | 600 |
2018-06-12 | $26.22 | $26.22 | $26.22 | $26.22 | $24.82 | 2 |
2018-06-11 | $26.22 | $26.22 | $26.22 | $26.22 | $24.82 | 0 |
2018-06-08 | $26.23 | $26.23 | $26.22 | $26.22 | $24.82 | 455 |
2018-06-07 | $26.20 | $26.21 | $26.20 | $26.21 | $24.82 | 1,000 |
2018-06-06 | $26.04 | $26.04 | $26.03 | $26.03 | $24.65 | 1,000 |
2018-06-05 | $26.02 | $26.02 | $26.01 | $26.01 | $24.63 | 520 |
2018-06-04 | $25.99 | $25.99 | $25.99 | $25.99 | $24.60 | 154 |
2018-06-01 | $25.73 | $25.73 | $25.73 | $25.73 | $24.36 | 165 |
2018-05-31 | $25.73 | $25.73 | $25.73 | $25.73 | $24.36 | 400 |
2018-05-30 | $25.87 | $25.87 | $25.87 | $25.87 | $24.49 | 649 |
2018-05-29 | $25.51 | $25.51 | $25.51 | $25.51 | $24.16 | 200 |
2018-05-25 | $25.81 | $25.81 | $25.81 | $25.81 | $24.44 | 231 |
2018-05-24 | $25.92 | $25.92 | $25.92 | $25.92 | $24.54 | 565 |
2018-05-23 | $25.78 | $25.78 | $25.78 | $25.78 | $24.41 | 1,000 |
2018-05-22 | $26.04 | $26.04 | $26.04 | $26.04 | $24.65 | 1,900 |
2018-05-21 | $25.85 | $25.85 | $25.85 | $25.85 | $24.48 | 0 |
2018-05-18 | $25.85 | $25.85 | $25.85 | $25.85 | $24.48 | 0 |
2018-05-17 | $25.85 | $25.85 | $25.85 | $25.85 | $24.48 | 0 |
2018-05-16 | $25.82 | $25.85 | $25.82 | $25.85 | $24.48 | 300 |
2018-05-15 | $25.96 | $25.96 | $25.96 | $25.96 | $24.58 | 0 |
2018-05-14 | $25.96 | $25.96 | $25.96 | $25.96 | $24.58 | 0 |
2018-05-11 | $25.96 | $25.96 | $25.96 | $25.96 | $24.58 | 734 |
2018-05-10 | $25.82 | $25.82 | $25.82 | $25.82 | $24.45 | 3,750 |
2018-05-09 | $25.38 | $25.38 | $25.38 | $25.38 | $24.03 | 1 |
2018-05-08 | $25.38 | $25.38 | $25.38 | $25.38 | $24.03 | 100 |
2018-05-07 | $25.03 | $25.03 | $25.03 | $25.03 | $23.70 | 1 |
2018-05-04 | $25.03 | $25.03 | $25.03 | $25.03 | $23.70 | 100 |
2018-05-03 | $25.29 | $25.29 | $25.29 | $25.29 | $23.95 | 0 |
2018-05-02 | $25.29 | $25.29 | $25.29 | $25.29 | $23.95 | 200 |
2018-05-01 | $25.22 | $25.25 | $25.22 | $25.25 | $23.91 | 685 |
2018-04-30 | $25.53 | $25.53 | $25.53 | $25.53 | $24.17 | 129 |
2018-04-27 | $25.35 | $25.35 | $25.35 | $25.35 | $24.00 | 0 |
2018-04-26 | $25.35 | $25.35 | $25.35 | $25.35 | $24.00 | 20 |
2018-04-25 | $25.21 | $25.36 | $25.21 | $25.35 | $24.00 | 500 |
2018-04-24 | $25.21 | $25.21 | $25.20 | $25.20 | $23.86 | 1,787 |
2018-04-23 | $25.67 | $25.67 | $25.59 | $25.59 | $24.23 | 235 |
2018-04-20 | $25.60 | $25.60 | $25.60 | $25.60 | $24.24 | 80 |
2018-04-19 | $25.76 | $25.76 | $25.60 | $25.60 | $24.24 | 1,772 |
2018-04-18 | $25.74 | $25.74 | $25.74 | $25.74 | $24.37 | 579 |
2018-04-17 | $25.62 | $25.62 | $25.62 | $25.62 | $24.26 | 305 |
2018-04-16 | $25.39 | $25.44 | $25.39 | $25.44 | $24.09 | 227 |
2018-04-13 | $25.22 | $25.23 | $25.22 | $25.23 | $23.89 | 1,733 |
2018-04-12 | $25.20 | $25.33 | $25.20 | $25.32 | $23.98 | 5,159 |
2018-04-11 | $25.15 | $25.15 | $25.08 | $25.08 | $23.75 | 2,945 |
2018-04-10 | $25.16 | $25.24 | $25.15 | $25.24 | $23.90 | 3,121 |
Pacer Military Times Best Employers ETF (VETS) News Headlines
Recent Pacer Military Times Best Employers ETF (VETS) News
Similar Companies to Pacer Military Times Best Employers ETF (VETS) 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 | -- | -- | -- |