Pacer BioThreat Strategy ETF (VIRS) Exchange: BATS

Data as of May 9, 2025

$40.03 ($0.01) 0.02%

Pacer BioThreat Strategy ETF - Daily Information
Click for more stock information on Pacer BioThreat Strategy ETF.
Daily Information Data
Date May 9, 2025
Open $40.03
Previous Close $40.03
High $40.03
Low $40.00
Adjusted Open $40.03
Previous Adjusted Close $40.03
Adjusted High $40.03
Adjusted Low $40.00

About Pacer BioThreat Strategy ETF (VIRS)

The Fund employs a “passive management” (or indexing) investment approach designed to track the total return performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by LifeSci Index Partners, LLC, the Fund’s Index Provider (the “Index Provider”), which is not affiliated with the Fund, its distributor, or Pacer Advisors, Inc., the Fund’s investment adviser (the “Adviser”).The IndexThe Index is generally composed of U.S.-listed stocks of companies whose products or services help protect against, endure, or recover from biological threats to human health. Companies helping to protect against such threats include those that conduct research to identify or anticipate such threats and those developing or producing the tools necessary to detect them. Companies helping to endure biological threats include those offering goods or services to help individuals, organizations, businesses, and governments adapt to requirements for social distancing or remote connectivity. Such companies may reflect a variety of industries, ranging from the provision of consumer staples that may be stockpiled in an emergency to critical healthcare supplies to basic energy resources. Companies helping to recover from a biological threat include those that support the treatment of diseases or responses to chemical or biological attacks. The Index selects companies based on a proprietary, multi-step research process. First, the Index Provider conducts fundamental research to identify the most important current and emerging biological threats to human health. Such threats may include pandemic diseases, biological warfare, food and water safety, environmental safety, and natural disasters.Next, the Index Provider utilizes publicly available information such as financial reports and screens, corporate websites, news reports, and interviews with key opinion leaders to identify publicly traded companies which protect against and prepare for recovering from these threats. These companies have products, technologies, and services that seek to:•research or combat pandemic diseases such as the novel coronavirus (COVID-19), Zika, H1N1, Ebola, avian flu, and MERS;•combat agents of biological or chemical warfare such as anthrax, sarin gas, variola virus, and brucellosis;•detect the presence of biological or chemical threats;•enable social distancing and increased productivity for working and shopping at home;•secure national borders and ports and strengthen homeland security;•aid in stockpiling of products in times of natural disasters and disease outbreaks, such as canned foods, power sources, consumer first aid kits, anti-microbial agents, gas masks, and sterilization supplies and services; and•test and improve food and water safety and purity.Finally, the Index Provider only includes those companies with a minimum market capitalization of $1 billion and a minimum average daily value traded for the last six moths of at least $2 million. Index components are weighted based on their market capitalization, subject to a maximum weight of 4.9% at the time of rebalance. The Index is reconstituted (i.e., components are added or removed and weights are reset based on the Index methodology) on the third Friday of each January and rebalanced (i.e., weights are reset based on the Index methodology, but no components are added or removed) semi-annually as of the close of business on the third Friday of each January and July. The weights are fixed as of closing prices on the second Friday in each January and July. As of May 31, 2020, the Index was made up of 45 companies and included significant allocations to companies in the health care and industrial sectors.The Fund’s Investment StrategyThe Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it will invest in all of the component securities of the Index in the same approximate proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index).The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).The Fund is non-diversified and therefore may invest a larger percentage of its assets in the securities of a single company than diversified funds. To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of May 31, 2020, the Index was not concentrated in any industry or group of industries.

Historical Stock Data for Pacer BioThreat Strategy ETF (VIRS)

Date Open High Low Close Adj.Close Volume
2024-10-10 $40.03 $40.03 $40.00 $40.03 $40.03 1,985
2024-10-09 $40.01 $40.02 $40.01 $40.02 $40.02 1,885
2024-10-08 $39.94 $39.94 $39.94 $39.94 $39.94 348
2024-10-07 $39.90 $39.90 $39.89 $39.89 $39.89 740
2024-10-04 $39.95 $39.95 $39.93 $39.93 $39.93 565
2024-10-03 $40.01 $40.01 $39.99 $39.99 $39.99 803
2024-10-02 $39.94 $39.95 $39.94 $39.95 $39.95 1,843
2024-10-01 $40.00 $40.00 $40.00 $40.00 $40.00 203
2024-09-30 $39.65 $39.99 $39.64 $39.83 $39.83 3,316
2024-09-27 $39.82 $39.82 $39.82 $39.82 $39.82 34
2024-09-26 $39.75 $39.80 $39.75 $39.80 $39.80 985
2024-09-25 $39.62 $39.62 $39.62 $39.62 $39.55 185
2024-09-24 $39.80 $39.89 $39.80 $39.89 $39.82 350
2024-09-23 $39.76 $39.76 $39.76 $39.76 $39.69 5
2024-09-20 $39.72 $39.72 $39.72 $39.72 $39.65 1
2024-09-19 $39.88 $39.88 $39.88 $39.88 $39.81 5
2024-09-18 $39.64 $39.64 $39.64 $39.64 $39.57 2
2024-09-17 $39.79 $39.79 $39.79 $39.79 $39.72 1
2024-09-16 $39.94 $39.94 $39.94 $39.94 $39.87 67
2024-09-13 $39.53 $39.73 $39.53 $39.73 $39.73 230
2024-09-12 $39.42 $39.42 $39.42 $39.42 $39.42 56
2024-09-11 $39.20 $39.20 $39.20 $39.20 $39.20 70
2024-09-10 $39.22 $39.22 $39.22 $39.22 $39.22 12
2024-09-09 $38.93 $38.93 $38.93 $38.93 $38.93 2
2024-09-06 $38.40 $38.40 $38.40 $38.40 $38.40 1
2024-09-05 $38.59 $38.67 $38.59 $38.67 $38.67 223
2024-09-04 $38.83 $38.83 $38.83 $38.83 $38.83 1
2024-09-03 $38.74 $38.74 $38.74 $38.74 $38.74 0
2024-08-30 $39.26 $39.26 $39.26 $39.26 $39.26 33
2024-08-29 $38.94 $38.94 $38.94 $38.94 $38.94 17
2024-08-28 $39.09 $39.09 $39.03 $39.03 $39.03 161
2024-08-27 $39.05 $39.09 $39.05 $39.09 $39.09 508
2024-08-26 $39.02 $39.02 $39.02 $39.02 $39.02 88
2024-08-23 $39.13 $39.13 $39.13 $39.13 $39.13 42
2024-08-22 $38.65 $38.65 $38.65 $38.65 $38.65 42
2024-08-21 $38.90 $38.90 $38.90 $38.90 $38.90 1,214
2024-08-20 $38.76 $38.76 $38.76 $38.76 $38.76 26
2024-08-19 $38.67 $38.67 $38.67 $38.67 $38.67 24
2024-08-16 $38.35 $38.35 $38.21 $38.30 $38.30 758
2024-08-15 $38.13 $38.13 $38.13 $38.13 $38.13 0
2024-08-14 $37.63 $37.63 $37.63 $37.63 $37.63 4
2024-08-13 $37.44 $37.44 $37.44 $37.44 $37.44 4
2024-08-12 $36.90 $36.90 $36.90 $36.90 $36.90 6
2024-08-09 $37.14 $37.14 $37.14 $37.14 $37.14 2
2024-08-08 $36.94 $37.07 $36.87 $37.07 $37.07 425
2024-08-07 $36.33 $36.33 $36.33 $36.33 $36.33 5
2024-08-06 $36.69 $36.69 $36.69 $36.69 $36.69 62
2024-08-05 $36.40 $36.40 $36.40 $36.40 $36.40 76
2024-08-02 $37.34 $37.34 $37.34 $37.34 $37.34 55
2024-08-01 $37.69 $37.69 $37.69 $37.69 $37.69 108
2024-07-31 $37.89 $37.90 $37.76 $37.76 $37.76 485
2024-07-30 $37.47 $37.65 $37.47 $37.65 $37.65 142
2024-07-29 $37.90 $37.90 $37.90 $37.90 $37.90 1
2024-07-26 $37.90 $37.90 $37.87 $37.87 $37.87 231
2024-07-25 $37.40 $37.40 $37.40 $37.40 $37.40 8
2024-07-24 $37.10 $37.10 $37.10 $37.10 $37.10 1
2024-07-23 $37.11 $37.11 $37.11 $37.11 $37.11 71
2024-07-22 $37.24 $37.24 $37.24 $37.24 $37.24 1
2024-07-19 $36.91 $36.91 $36.91 $36.91 $36.91 43
2024-07-18 $37.41 $37.41 $37.08 $37.08 $37.08 497
2024-07-17 $37.51 $37.51 $37.51 $37.51 $37.51 108
2024-07-16 $37.47 $37.47 $37.47 $37.47 $37.47 84
2024-07-15 $36.99 $36.99 $36.99 $36.99 $36.99 1
2024-07-12 $37.18 $37.18 $37.18 $37.18 $37.18 11
2024-07-11 $36.94 $37.02 $36.94 $37.02 $37.02 272
2024-07-10 $36.82 $36.82 $36.82 $36.82 $36.82 2
2024-07-09 $36.38 $36.39 $36.38 $36.38 $36.38 640
2024-07-08 $36.31 $36.40 $36.31 $36.40 $36.40 236
2024-07-05 $36.34 $36.34 $36.34 $36.34 $36.34 11
2024-07-03 $36.11 $36.11 $36.11 $36.11 $36.11 5
2024-07-02 $36.10 $36.10 $36.10 $36.10 $36.10 21
2024-07-01 $36.20 $36.20 $36.20 $36.20 $36.20 2
2024-06-28 $36.35 $36.35 $36.35 $36.35 $36.35 83
2024-06-27 $36.50 $36.50 $36.50 $36.50 $36.50 80
2024-06-26 $36.82 $36.82 $36.82 $36.82 $36.71 2
2024-06-25 $36.92 $36.92 $36.92 $36.92 $36.82 2
2024-06-24 $37.16 $37.16 $37.16 $37.16 $37.05 1
2024-06-21 $37.14 $37.14 $37.14 $37.14 $37.14 62
2024-06-20 $37.14 $37.14 $37.14 $37.14 $37.14 64
2024-06-18 $37.10 $37.24 $37.10 $37.24 $37.24 150
2024-06-17 $36.99 $36.99 $36.99 $36.99 $36.99 4
2024-06-14 $36.85 $36.85 $36.85 $36.85 $36.85 60
2024-06-13 $36.85 $36.85 $36.85 $36.85 $36.85 1
2024-06-12 $36.87 $36.87 $36.87 $36.87 $36.87 1
2024-06-11 $36.51 $36.65 $36.51 $36.65 $36.65 579
2024-06-10 $36.38 $36.73 $36.38 $36.73 $36.73 788
2024-06-07 $36.62 $36.62 $36.62 $36.62 $36.62 15
2024-06-06 $36.71 $36.71 $36.71 $36.71 $36.71 4
2024-06-05 $36.49 $36.69 $36.49 $36.69 $36.69 108
2024-06-04 $36.08 $36.16 $36.08 $36.16 $36.16 128
2024-06-03 $36.00 $36.00 $36.00 $36.00 $36.00 0
2024-05-31 $35.85 $35.85 $35.85 $35.85 $35.85 7
2024-05-30 $35.61 $35.61 $35.61 $35.61 $35.61 42
2024-05-29 $35.74 $35.74 $35.74 $35.74 $35.74 206
2024-05-28 $35.90 $35.90 $35.90 $35.90 $35.90 6
2024-05-24 $36.16 $36.16 $36.16 $36.16 $36.16 1
2024-05-23 $36.32 $36.32 $36.05 $36.05 $36.05 323
2024-05-22 $36.21 $36.21 $36.21 $36.21 $36.21 31
2024-05-21 $36.09 $36.09 $36.09 $36.09 $36.09 1
2024-05-20 $36.00 $36.13 $36.00 $36.13 $36.13 306
2024-05-17 $36.05 $36.05 $36.05 $36.05 $36.05 73
2024-05-16 $36.09 $36.09 $36.09 $36.09 $36.09 3
2024-05-15 $35.97 $35.97 $35.97 $35.97 $35.97 0
2024-05-14 $35.69 $35.69 $35.69 $35.69 $35.69 19
2024-05-13 $35.55 $35.55 $35.55 $35.55 $35.55 507
2024-05-10 $35.50 $35.50 $35.50 $35.50 $35.50 11
2024-05-09 $35.32 $35.32 $35.32 $35.32 $35.32 0
2024-05-08 $35.10 $35.10 $35.10 $35.10 $35.10 28
2024-05-07 $35.16 $35.16 $35.16 $35.16 $35.16 100
2024-05-06 $34.96 $35.16 $34.96 $35.16 $35.16 246
2024-05-03 $34.88 $34.88 $34.88 $34.88 $34.88 4
2024-05-02 $34.63 $34.63 $34.63 $34.63 $34.63 1
2024-05-01 $34.33 $34.33 $34.33 $34.33 $34.33 1
2024-04-30 $34.46 $34.46 $34.46 $34.46 $34.46 2
2024-04-29 $34.71 $34.71 $34.71 $34.71 $34.71 114
2024-04-26 $34.60 $34.60 $34.60 $34.60 $34.60 6
2024-04-25 $34.28 $34.28 $34.28 $34.28 $34.28 6
2024-04-24 $34.24 $34.24 $34.24 $34.24 $34.24 3
2024-04-23 $34.55 $34.55 $34.55 $34.55 $34.55 8
2024-04-22 $33.96 $33.96 $33.96 $33.96 $33.96 126
2024-04-19 $33.67 $33.67 $33.61 $33.61 $33.61 201
2024-04-18 $33.93 $33.93 $33.93 $33.93 $33.93 5
2024-04-17 $34.07 $34.07 $34.07 $34.07 $34.07 227
2024-04-16 $34.30 $34.36 $34.30 $34.36 $34.36 227
2024-04-15 $34.30 $34.42 $34.30 $34.42 $34.42 206
2024-04-12 $34.65 $34.65 $34.65 $34.65 $34.65 7
2024-04-11 $34.92 $35.26 $34.91 $35.18 $35.18 993
2024-04-10 $35.12 $35.12 $35.12 $35.12 $35.12 2
2024-04-09 $35.42 $35.42 $35.42 $35.42 $35.42 1
2024-04-08 $35.30 $35.30 $35.30 $35.30 $35.30 5
2024-04-05 $35.40 $35.40 $35.40 $35.40 $35.40 11
2024-04-04 $35.08 $35.08 $35.08 $35.08 $35.08 8
2024-04-03 $35.49 $35.49 $35.49 $35.49 $35.49 6
2024-04-02 $35.58 $35.58 $35.58 $35.58 $35.58 1
2024-04-01 $35.95 $35.97 $35.95 $35.97 $35.97 812
2024-03-28 $36.20 $36.20 $36.20 $36.20 $36.20 3
2024-03-27 $36.26 $36.26 $36.26 $36.26 $36.26 95
2024-03-26 $36.05 $36.05 $36.05 $36.05 $36.05 9
2024-03-25 $36.12 $36.12 $36.12 $36.12 $36.12 21
2024-03-22 $36.23 $36.23 $36.23 $36.23 $36.23 10
2024-03-21 $36.18 $36.18 $36.18 $36.18 $36.18 72
2024-03-20 $36.04 $36.04 $36.04 $36.04 $35.96 26
2024-03-19 $35.90 $35.90 $35.90 $35.90 $35.83 47
2024-03-18 $35.67 $35.67 $35.67 $35.67 $35.59 391
2024-03-15 $35.74 $35.74 $35.66 $35.66 $35.58 500
2024-03-14 $35.83 $35.83 $35.83 $35.83 $35.75 3
2024-03-13 $36.20 $36.20 $36.20 $36.20 $36.12 5
2024-03-12 $36.20 $36.20 $36.20 $36.20 $36.12 5
2024-03-11 $35.83 $35.83 $35.83 $35.83 $35.75 5
2024-03-08 $35.90 $35.90 $35.90 $35.90 $35.90 39
2024-03-07 $36.01 $36.10 $36.01 $36.10 $36.10 100
2024-03-06 $35.71 $35.71 $35.67 $35.67 $35.67 128
2024-03-05 $35.41 $35.41 $35.41 $35.41 $35.41 15
2024-03-04 $35.52 $35.52 $35.52 $35.52 $35.52 16
2024-03-01 $35.53 $35.53 $35.53 $35.53 $35.53 7
2024-02-29 $35.29 $35.29 $35.29 $35.29 $35.29 5
2024-02-28 $35.18 $35.18 $35.18 $35.18 $35.18 30
2024-02-27 $35.19 $35.19 $35.19 $35.19 $35.19 48
2024-02-26 $34.98 $34.98 $34.98 $34.98 $34.98 13
2024-02-23 $35.19 $35.19 $35.09 $35.09 $35.09 290
2024-02-22 $34.92 $34.92 $34.92 $34.92 $34.92 2
2024-02-21 $34.18 $34.18 $34.18 $34.18 $34.18 2
2024-02-20 $34.07 $34.07 $34.07 $34.07 $34.07 0
2024-02-16 $34.14 $34.18 $34.13 $34.18 $34.18 400
2024-02-15 $34.22 $34.29 $34.22 $34.29 $34.29 305
2024-02-14 $34.05 $34.05 $34.05 $34.05 $34.05 70
2024-02-13 $33.71 $33.71 $33.71 $33.71 $33.71 70
2024-02-12 $34.12 $34.12 $34.12 $34.12 $34.12 11
2024-02-09 $33.97 $33.97 $33.97 $33.97 $33.97 2
2024-02-08 $33.91 $33.91 $33.91 $33.91 $33.91 2
2024-02-07 $34.04 $34.04 $34.04 $34.04 $34.04 2
2024-02-06 $33.91 $33.91 $33.91 $33.91 $33.91 75
2024-02-05 $33.57 $33.57 $33.57 $33.57 $33.57 8
2024-02-02 $33.66 $33.66 $33.66 $33.66 $33.66 46
2024-02-01 $33.56 $33.56 $33.56 $33.56 $33.56 1
2024-01-31 $33.13 $33.13 $33.13 $33.13 $33.13 7
2024-01-30 $33.51 $33.51 $33.51 $33.51 $33.51 7
2024-01-29 $33.43 $33.43 $33.43 $33.43 $33.43 87
2024-01-26 $33.17 $33.17 $33.17 $33.17 $33.17 6
2024-01-25 $32.85 $33.00 $32.85 $33.00 $33.00 325
2024-01-24 $32.82 $32.82 $32.82 $32.82 $32.82 3
2024-01-23 $32.96 $32.96 $32.96 $32.96 $32.96 0
2024-01-22 $33.06 $33.06 $33.06 $33.06 $33.06 3
2024-01-19 $33.08 $33.08 $33.08 $33.08 $33.08 83
2024-01-18 $32.88 $32.88 $32.88 $32.88 $32.88 71
2024-01-17 $32.77 $32.77 $32.77 $32.77 $32.77 54
2024-01-16 $32.96 $32.96 $32.92 $32.92 $32.92 212
2024-01-12 $33.02 $33.02 $33.02 $33.02 $33.02 120
2024-01-11 $33.03 $33.03 $33.03 $33.03 $33.03 110
2024-01-10 $32.88 $32.88 $32.88 $32.88 $32.88 110
2024-01-09 $32.70 $32.70 $32.70 $32.70 $32.70 269
2024-01-08 $32.53 $32.68 $32.53 $32.68 $32.68 358
2024-01-05 $32.33 $32.33 $32.33 $32.33 $32.33 1
2024-01-04 $32.29 $32.29 $32.29 $32.29 $32.29 10
2024-01-03 $32.31 $32.31 $32.23 $32.23 $32.23 262
2024-01-02 $32.49 $32.49 $32.49 $32.49 $32.49 26
2023-12-29 $32.36 $32.38 $32.32 $32.32 $32.32 668
2023-12-28 $32.41 $32.41 $32.41 $32.41 $32.41 1
2023-12-27 $32.38 $32.38 $32.36 $32.36 $32.36 602
2023-12-26 $32.37 $32.40 $32.35 $32.40 $32.32 907
2023-12-22 $32.16 $32.16 $32.16 $32.16 $32.16 9
2023-12-21 $31.92 $32.07 $31.92 $32.07 $32.07 136
2023-12-20 $32.21 $32.21 $31.73 $31.73 $31.73 1,549
2023-12-19 $32.06 $32.14 $32.06 $32.14 $32.14 102
2023-12-18 $31.91 $31.91 $31.91 $31.91 $31.91 6
2023-12-15 $31.70 $31.73 $31.70 $31.73 $31.73 354
2023-12-14 $31.98 $31.98 $31.85 $31.86 $31.86 1,203
2023-12-13 $31.25 $31.65 $31.25 $31.65 $31.65 1,382
2023-12-12 $30.97 $30.97 $30.97 $30.97 $30.97 3
2023-12-11 $30.86 $30.86 $30.86 $30.86 $30.86 3
2023-12-08 $30.71 $30.71 $30.71 $30.71 $30.71 10
2023-12-07 $30.69 $30.69 $30.69 $30.69 $30.69 10
2023-12-06 $30.60 $30.60 $30.60 $30.60 $30.60 29
2023-12-05 $30.60 $30.60 $30.60 $30.60 $30.60 18
2023-12-04 $30.68 $30.68 $30.68 $30.68 $30.68 0
2023-12-01 $30.69 $30.69 $30.69 $30.69 $30.69 0
2023-11-30 $30.35 $30.47 $30.35 $30.47 $30.47 104
2023-11-29 $30.37 $30.37 $30.36 $30.36 $30.36 226
2023-11-28 $30.30 $30.30 $30.30 $30.30 $30.30 401
2023-11-27 $30.32 $30.32 $30.32 $30.32 $30.32 3
2023-11-24 $30.34 $30.34 $30.34 $30.34 $30.34 1
2023-11-22 $30.24 $30.24 $30.24 $30.24 $30.24 2
2023-11-21 $30.13 $30.13 $30.13 $30.13 $30.13 535
2023-11-20 $30.02 $30.02 $30.02 $30.02 $30.02 535
2023-11-17 $29.85 $29.93 $29.85 $29.93 $29.93 239
2023-11-16 $29.78 $29.87 $29.78 $29.87 $29.87 203
2023-11-15 $29.87 $29.96 $29.87 $29.96 $29.96 110
2023-11-14 $29.76 $29.76 $29.76 $29.76 $29.76 18
2023-11-13 $29.24 $29.24 $29.24 $29.24 $29.24 0
2023-11-10 $28.86 $29.28 $28.86 $29.28 $29.28 1,312
2023-11-09 $28.95 $28.95 $28.95 $28.95 $28.95 25
2023-11-08 $29.34 $29.34 $29.34 $29.34 $29.34 2
2023-11-07 $29.45 $29.45 $29.45 $29.45 $29.45 35
2023-11-06 $29.34 $29.34 $29.34 $29.34 $29.34 5
2023-11-03 $29.13 $29.37 $29.13 $29.37 $29.37 502
2023-11-02 $28.90 $29.04 $28.90 $29.04 $29.04 358
2023-11-01 $28.56 $28.64 $28.56 $28.64 $28.64 271
2023-10-31 $28.17 $28.45 $28.17 $28.45 $28.45 1,295
2023-10-30 $28.15 $28.15 $28.15 $28.15 $28.15 3
2023-10-27 $27.78 $27.78 $27.78 $27.78 $27.78 13
2023-10-26 $28.44 $28.44 $28.44 $28.44 $28.44 1
2023-10-25 $28.55 $28.55 $28.55 $28.55 $28.55 1
2023-10-24 $28.93 $28.93 $28.93 $28.93 $28.93 4
2023-10-23 $28.85 $28.85 $28.85 $28.85 $28.85 4
2023-10-20 $28.84 $28.84 $28.84 $28.84 $28.84 1
2023-10-19 $29.01 $29.01 $29.01 $29.01 $29.01 1
2023-10-18 $28.98 $28.98 $28.98 $28.98 $28.98 13
2023-10-17 $29.50 $29.50 $29.50 $29.50 $29.50 9
2023-10-16 $29.67 $29.67 $29.67 $29.67 $29.67 2
2023-10-13 $29.38 $29.39 $29.38 $29.39 $29.39 576
2023-10-12 $29.56 $29.56 $29.56 $29.56 $29.56 3
2023-10-11 $29.89 $29.89 $29.89 $29.89 $29.89 2
2023-10-10 $29.96 $29.96 $29.96 $29.96 $29.96 10
2023-10-09 $29.68 $29.80 $29.68 $29.80 $29.80 105
2023-10-06 $29.72 $29.72 $29.72 $29.72 $29.72 4
2023-10-05 $29.56 $29.56 $29.56 $29.56 $29.56 14
2023-10-04 $29.59 $29.59 $29.59 $29.59 $29.59 21
2023-10-03 $29.37 $29.37 $29.37 $29.37 $29.37 1
2023-10-02 $29.69 $29.69 $29.69 $29.69 $29.69 2
2023-09-29 $29.82 $29.82 $29.82 $29.82 $29.82 5
2023-09-28 $29.80 $29.80 $29.80 $29.80 $29.80 15
2023-09-27 $29.67 $29.67 $29.67 $29.67 $29.67 1
2023-09-26 $29.79 $29.79 $29.79 $29.79 $29.79 3
2023-09-25 $30.10 $30.10 $30.10 $30.10 $30.10 48
2023-09-22 $29.99 $29.99 $29.99 $29.99 $29.99 54
2023-09-21 $30.08 $30.08 $30.08 $30.08 $30.08 0
2023-09-20 $30.61 $30.61 $30.61 $30.61 $30.61 1
2023-09-19 $30.49 $30.79 $30.49 $30.79 $30.79 778
2023-09-18 $30.79 $30.79 $30.79 $30.79 $30.79 1
2023-09-15 $31.00 $31.00 $31.00 $31.00 $31.00 1
2023-09-14 $31.21 $31.40 $31.21 $31.35 $31.35 297
2023-09-13 $31.07 $31.20 $31.07 $31.20 $31.20 134
2023-09-12 $31.24 $31.24 $31.24 $31.24 $31.24 0
2023-09-11 $31.37 $31.37 $31.37 $31.37 $31.37 0
2023-09-08 $31.16 $31.16 $31.16 $31.16 $31.16 4
2023-09-07 $31.17 $31.17 $31.17 $31.17 $31.17 85
2023-09-06 $31.15 $31.15 $31.15 $31.15 $31.15 7
2023-09-05 $31.39 $31.39 $31.39 $31.39 $31.39 5
2023-09-01 $31.60 $31.73 $31.60 $31.73 $31.73 212
2023-08-31 $31.75 $31.75 $31.75 $31.75 $31.75 10
2023-08-30 $31.72 $31.90 $31.72 $31.90 $31.90 890
2023-08-29 $31.62 $31.76 $31.62 $31.76 $31.76 602
2023-08-28 $31.35 $31.35 $31.35 $31.35 $31.35 0
2023-08-25 $31.20 $31.20 $31.20 $31.20 $31.20 10
2023-08-24 $31.18 $31.18 $31.08 $31.08 $31.08 2,019
2023-08-23 $31.42 $31.42 $31.42 $31.42 $31.42 4
2023-08-22 $31.13 $31.13 $31.13 $31.13 $31.13 6
2023-08-21 $31.12 $31.12 $31.12 $31.12 $31.12 51
2023-08-18 $30.91 $30.91 $30.91 $30.91 $30.91 4
2023-08-17 $30.99 $30.99 $30.99 $30.99 $30.99 14
2023-08-16 $31.21 $31.21 $31.21 $31.21 $31.21 3
2023-08-15 $31.47 $31.47 $31.47 $31.47 $31.47 1
2023-08-14 $31.57 $31.69 $31.57 $31.69 $31.69 221
2023-08-11 $31.55 $31.55 $31.55 $31.55 $31.55 3
2023-08-10 $31.55 $31.55 $31.55 $31.55 $31.55 74
2023-08-09 $31.54 $31.54 $31.54 $31.54 $31.54 2
2023-08-08 $31.57 $31.73 $31.57 $31.73 $31.73 401
2023-08-07 $31.83 $31.83 $31.83 $31.83 $31.83 0
2023-08-04 $31.58 $31.58 $31.58 $31.58 $31.58 40
2023-08-03 $31.59 $31.59 $31.59 $31.59 $31.59 1
2023-08-02 $31.57 $31.66 $31.57 $31.66 $31.66 925
2023-08-01 $31.87 $31.87 $31.87 $31.87 $31.87 2
2023-07-31 $32.01 $32.01 $32.01 $32.01 $32.01 2
2023-07-28 $32.13 $32.13 $32.13 $32.13 $32.13 2
2023-07-27 $31.88 $31.88 $31.88 $31.88 $31.88 10
2023-07-26 $32.11 $32.11 $32.11 $32.11 $32.11 11
2023-07-25 $32.00 $32.00 $32.00 $32.00 $32.00 11
2023-07-24 $31.98 $32.05 $31.98 $32.05 $32.05 150
2023-07-21 $32.11 $32.11 $32.11 $32.11 $32.11 17
2023-07-20 $31.81 $31.81 $31.81 $31.81 $31.81 129
2023-07-19 $31.77 $31.81 $31.77 $31.81 $31.81 129
2023-07-18 $31.56 $31.56 $31.56 $31.56 $31.56 19
2023-07-17 $31.31 $31.31 $31.31 $31.31 $31.31 1
2023-07-14 $31.35 $31.39 $31.23 $31.23 $31.23 504
2023-07-13 $31.33 $31.33 $31.33 $31.33 $31.33 105
2023-07-12 $31.15 $31.15 $31.15 $31.15 $31.15 6
2023-07-11 $30.96 $30.96 $30.96 $30.96 $30.96 13
2023-07-10 $30.65 $30.69 $30.62 $30.62 $30.62 1,501
2023-07-07 $30.54 $30.54 $30.54 $30.54 $30.54 69
2023-07-06 $30.71 $30.71 $30.71 $30.71 $30.71 7
2023-07-05 $31.12 $31.12 $31.12 $31.12 $31.12 7
2023-07-03 $31.11 $31.16 $31.11 $31.16 $31.16 103
2023-06-30 $31.19 $31.19 $31.19 $31.19 $31.19 7
2023-06-29 $30.81 $30.81 $30.81 $30.81 $30.81 11
2023-06-28 $30.74 $30.74 $30.74 $30.74 $30.74 32
2023-06-27 $30.75 $30.75 $30.75 $30.75 $30.75 52
2023-06-26 $30.89 $30.89 $30.89 $30.89 $30.89 12
2023-06-23 $31.00 $31.00 $31.00 $31.00 $31.00 2
2023-06-22 $31.01 $31.01 $31.01 $31.01 $31.01 1
2023-06-21 $30.97 $30.97 $30.92 $30.92 $30.92 283
2023-06-20 $31.12 $31.12 $31.12 $31.12 $31.12 104
2023-06-16 $31.24 $31.24 $31.24 $31.24 $31.24 5
2023-06-15 $31.20 $31.34 $31.20 $31.34 $31.34 155
2023-06-14 $30.94 $30.94 $30.94 $30.94 $30.94 52
2023-06-13 $30.79 $30.81 $30.79 $30.81 $30.81 302
2023-06-12 $30.52 $30.52 $30.52 $30.52 $30.52 36
2023-06-09 $30.21 $30.21 $30.21 $30.21 $30.21 36
2023-06-08 $30.26 $30.26 $30.26 $30.26 $30.26 207
2023-06-07 $30.04 $30.04 $29.92 $29.92 $29.92 104
2023-06-06 $30.18 $30.18 $30.18 $30.18 $30.18 0
2023-06-05 $30.29 $30.29 $30.29 $30.29 $30.29 0
2023-06-02 $30.20 $30.20 $30.20 $30.20 $30.20 9
2023-06-01 $29.79 $29.82 $29.78 $29.80 $29.80 1,544
2023-05-31 $29.47 $29.47 $29.47 $29.47 $29.47 1
2023-05-30 $29.67 $29.67 $29.67 $29.67 $29.67 119
2023-05-26 $29.74 $29.74 $29.74 $29.74 $29.74 30
2023-05-25 $29.39 $29.39 $29.39 $29.39 $29.39 20
2023-05-24 $29.06 $29.06 $29.06 $29.06 $29.06 239
2023-05-23 $29.17 $29.30 $29.17 $29.30 $29.30 239
2023-05-22 $29.35 $29.38 $29.35 $29.38 $29.38 770
2023-05-19 $29.43 $29.43 $29.43 $29.43 $29.43 10
2023-05-18 $29.43 $29.43 $29.43 $29.43 $29.43 2
2023-05-17 $29.10 $29.10 $29.10 $29.10 $29.10 34
2023-05-16 $28.78 $28.89 $28.76 $28.76 $28.76 2,500
2023-05-15 $28.81 $29.02 $28.81 $29.02 $29.02 1,198
2023-05-12 $28.83 $28.89 $28.83 $28.86 $28.86 3,000
2023-05-11 $29.07 $29.07 $29.07 $29.07 $29.07 1
2023-05-10 $29.17 $29.17 $29.17 $29.17 $29.17 1
2023-05-09 $29.03 $29.03 $29.03 $29.03 $29.03 1
2023-05-08 $29.05 $29.16 $29.05 $29.16 $29.16 1,602
2023-05-05 $29.27 $29.27 $29.27 $29.27 $29.27 20
2023-05-04 $28.91 $28.91 $28.91 $28.91 $28.91 0
2023-05-03 $29.16 $29.16 $29.16 $29.16 $29.16 6
2023-05-02 $29.17 $29.17 $29.17 $29.17 $29.17 6
2023-05-01 $29.40 $29.40 $29.40 $29.40 $29.40 74
2023-04-28 $29.32 $29.32 $29.32 $29.32 $29.32 74
2023-04-27 $29.21 $29.21 $29.21 $29.21 $29.21 23
2023-04-26 $28.89 $28.89 $28.89 $28.89 $28.89 23
2023-04-25 $29.17 $29.17 $29.17 $29.17 $29.17 1
2023-04-24 $29.73 $29.73 $29.73 $29.73 $29.73 15
2023-04-21 $29.66 $29.66 $29.66 $29.66 $29.66 1
2023-04-20 $29.46 $29.46 $29.46 $29.46 $29.46 0
2023-04-19 $29.62 $29.62 $29.62 $29.62 $29.62 20
2023-04-18 $29.60 $29.60 $29.60 $29.60 $29.60 20
2023-04-17 $29.61 $29.61 $29.61 $29.61 $29.61 0
2023-04-14 $29.38 $29.48 $29.38 $29.48 $29.48 360
2023-04-13 $29.67 $29.67 $29.67 $29.67 $29.67 33
2023-04-12 $29.26 $29.26 $29.26 $29.26 $29.26 0
2023-04-11 $29.45 $29.45 $29.45 $29.45 $29.45 0
2023-04-10 $29.50 $29.50 $29.50 $29.50 $29.50 0
2023-04-06 $29.51 $29.51 $29.51 $29.51 $29.51 8
2023-04-05 $29.43 $29.43 $29.43 $29.43 $29.43 8
2023-04-04 $29.37 $29.37 $29.37 $29.37 $29.37 310
2023-04-03 $29.19 $29.45 $29.19 $29.45 $29.45 310
2023-03-31 $29.27 $29.27 $29.27 $29.27 $29.27 23
2023-03-30 $28.80 $28.80 $28.80 $28.80 $28.80 25
2023-03-29 $28.57 $28.57 $28.57 $28.57 $28.57 3
2023-03-28 $28.33 $28.33 $28.33 $28.33 $28.33 210
2023-03-27 $28.44 $28.44 $28.42 $28.42 $28.42 210
2023-03-24 $28.01 $28.32 $28.01 $28.32 $28.32 141
2023-03-23 $28.22 $28.22 $28.22 $28.22 $28.22 2
2023-03-22 $28.02 $28.02 $28.02 $28.02 $27.96 2
2023-03-21 $28.11 $28.32 $28.11 $28.32 $28.25 211
2023-03-20 $28.12 $28.12 $28.12 $28.12 $28.05 2
2023-03-17 $27.86 $27.86 $27.86 $27.86 $27.80 2
2023-03-16 $28.20 $28.20 $28.20 $28.20 $28.14 30
2023-03-15 $27.75 $27.75 $27.75 $27.75 $27.68 35
2023-03-14 $27.82 $27.82 $27.82 $27.82 $27.75 3
2023-03-13 $27.12 $27.66 $27.12 $27.49 $27.43 203
2023-03-10 $27.22 $27.35 $27.22 $27.33 $27.27 412
2023-03-09 $27.49 $27.49 $27.49 $27.49 $27.43 7
2023-03-08 $28.01 $28.01 $28.01 $28.01 $27.95 7
2023-03-07 $27.92 $27.92 $27.92 $27.92 $27.86 6
2023-03-06 $28.38 $28.38 $28.38 $28.38 $28.32 11
2023-03-03 $28.34 $28.38 $28.34 $28.38 $28.31 167
2023-03-02 $28.04 $28.04 $28.04 $28.04 $27.97 7
2023-03-01 $27.80 $27.80 $27.80 $27.80 $27.73 0
2023-02-28 $28.12 $28.12 $28.12 $28.12 $28.05 647
2023-02-27 $28.30 $28.30 $28.19 $28.19 $28.12 647
2023-02-24 $28.19 $28.19 $28.17 $28.17 $28.11 460
2023-02-23 $28.64 $28.64 $28.64 $28.64 $28.57 20
2023-02-22 $28.46 $28.46 $28.46 $28.46 $28.40 566
2023-02-21 $28.65 $28.65 $28.55 $28.55 $28.49 566
2023-02-17 $29.15 $29.15 $29.15 $29.15 $29.09 13
2023-02-16 $29.10 $29.10 $29.10 $29.10 $29.03 13
2023-02-15 $29.51 $29.51 $29.51 $29.51 $29.44 1
2023-02-14 $29.53 $29.53 $29.53 $29.53 $29.47 5
2023-02-13 $29.47 $29.47 $29.47 $29.47 $29.40 12
2023-02-10 $29.11 $29.11 $29.11 $29.11 $29.11 3
2023-02-09 $29.16 $29.16 $29.16 $29.16 $29.16 3
2023-02-08 $29.47 $29.47 $29.42 $29.42 $29.42 235
2023-02-07 $29.61 $29.61 $29.61 $29.61 $29.61 0
2023-02-06 $29.33 $29.33 $29.33 $29.33 $29.33 0
2023-02-03 $29.49 $29.49 $29.49 $29.49 $29.49 35
2023-02-02 $29.83 $29.83 $29.83 $29.83 $29.83 35
2023-02-01 $29.60 $29.60 $29.60 $29.60 $29.60 101
2023-01-31 $29.01 $29.22 $29.01 $29.22 $29.22 101
2023-01-30 $28.80 $28.80 $28.80 $28.80 $28.80 43
2023-01-27 $29.01 $29.26 $29.01 $29.26 $29.26 301
2023-01-26 $29.13 $29.13 $29.13 $29.13 $29.13 31
2023-01-25 $29.16 $29.16 $29.16 $29.16 $29.16 10
2023-01-24 $29.15 $29.21 $29.15 $29.21 $29.21 307
2023-01-23 $29.43 $29.43 $29.43 $29.43 $29.43 40
2023-01-20 $29.08 $29.08 $29.08 $29.08 $29.08 3
2023-01-19 $28.59 $28.59 $28.59 $28.59 $28.59 1
2023-01-18 $28.93 $28.93 $28.93 $28.93 $28.93 3
2023-01-17 $29.34 $29.34 $29.34 $29.34 $29.34 167
2023-01-13 $29.17 $29.33 $29.17 $29.33 $29.33 579
2023-01-12 $29.10 $29.10 $29.10 $29.10 $29.10 1
2023-01-11 $29.08 $29.08 $29.08 $29.08 $29.08 1,770
2023-01-10 $28.58 $28.78 $28.58 $28.78 $28.78 1,770
2023-01-09 $28.39 $28.41 $28.39 $28.41 $28.41 645
2023-01-06 $28.51 $28.51 $28.51 $28.51 $28.51 1
2023-01-05 $28.06 $28.12 $28.06 $28.12 $28.12 2,627
2023-01-04 $28.42 $28.47 $28.42 $28.47 $28.47 2,205
2023-01-03 $28.13 $28.13 $28.13 $28.13 $28.13 22
2022-12-30 $28.23 $28.23 $28.23 $28.23 $28.23 44
2022-12-29 $28.36 $28.36 $28.36 $28.36 $28.36 3
2022-12-28 $27.83 $27.83 $27.83 $27.83 $27.83 1
2022-12-27 $28.10 $28.10 $28.10 $28.10 $28.10 15
2022-12-23 $28.34 $28.34 $28.34 $28.34 $28.34 100
2022-12-22 $28.02 $28.42 $28.02 $28.42 $28.42 100
2022-12-21 $28.68 $28.75 $28.68 $28.75 $28.75 105
2022-12-20 $28.31 $28.35 $28.31 $28.35 $28.35 122
2022-12-19 $28.34 $28.34 $28.33 $28.33 $28.33 345
2022-12-16 $28.58 $28.58 $28.58 $28.58 $28.58 25
2022-12-15 $28.99 $28.99 $28.99 $28.99 $28.99 25
2022-12-14 $29.58 $29.75 $29.58 $29.75 $29.75 130
2022-12-13 $29.61 $29.74 $29.61 $29.74 $29.74 203
2022-12-12 $29.06 $29.29 $29.06 $29.29 $29.29 1,000
2022-12-09 $28.90 $28.90 $28.90 $28.90 $28.90 1
2022-12-08 $29.14 $29.14 $29.14 $29.14 $29.14 4
2022-12-07 $28.86 $28.96 $28.86 $28.96 $28.96 1,026
2022-12-06 $28.80 $28.80 $28.80 $28.80 $28.80 2
2022-12-05 $29.01 $29.01 $29.01 $29.01 $29.01 13
2022-12-02 $29.50 $29.50 $29.50 $29.50 $29.50 13
2022-12-01 $29.52 $29.52 $29.52 $29.52 $29.52 8
2022-11-30 $29.22 $29.22 $29.22 $29.22 $29.22 28
2022-11-29 $28.44 $28.44 $28.44 $28.44 $28.44 52
2022-11-28 $28.52 $28.52 $28.52 $28.52 $28.52 6
2022-11-25 $28.82 $28.82 $28.82 $28.82 $28.82 20
2022-11-23 $28.76 $28.80 $28.76 $28.80 $28.80 141
2022-11-22 $28.55 $28.78 $28.55 $28.78 $28.78 300
2022-11-21 $28.29 $28.41 $28.29 $28.41 $28.41 220
2022-11-18 $28.43 $28.43 $28.33 $28.33 $28.33 200
2022-11-17 $28.13 $28.13 $28.13 $28.13 $28.13 22
2022-11-16 $28.47 $28.47 $28.47 $28.47 $28.47 2
2022-11-15 $28.60 $28.60 $28.60 $28.60 $28.60 2
2022-11-14 $28.35 $28.47 $28.24 $28.24 $28.24 300
2022-11-11 $28.35 $28.35 $28.35 $28.35 $28.35 63
2022-11-10 $28.18 $28.18 $28.18 $28.18 $28.18 105
2022-11-09 $27.14 $27.14 $26.86 $26.86 $26.86 105
2022-11-08 $27.27 $27.27 $27.27 $27.27 $27.27 5
2022-11-07 $27.07 $27.07 $27.07 $27.07 $27.07 5
2022-11-04 $26.76 $26.76 $26.76 $26.76 $26.76 4
2022-11-03 $26.47 $26.48 $26.47 $26.48 $26.48 379
2022-11-02 $27.00 $27.19 $26.66 $26.66 $26.66 905
2022-11-01 $27.29 $27.29 $27.29 $27.29 $27.29 3
2022-10-31 $27.22 $27.36 $27.22 $27.36 $27.36 2,952
2022-10-28 $27.18 $27.48 $27.18 $27.48 $27.48 2,138
2022-10-27 $27.07 $27.07 $26.95 $26.95 $26.95 701
2022-10-26 $27.27 $27.27 $27.07 $27.08 $27.08 801
2022-10-25 $26.78 $26.95 $26.78 $26.95 $26.95 685
2022-10-24 $26.28 $26.62 $26.28 $26.56 $26.56 3,307
2022-10-21 $26.00 $26.18 $26.00 $26.18 $26.18 1,880
2022-10-20 $25.53 $25.53 $25.53 $25.53 $25.53 1
2022-10-19 $25.74 $25.83 $25.73 $25.83 $25.83 2,859
2022-10-18 $26.18 $26.18 $26.18 $26.18 $26.18 0
2022-10-17 $25.93 $26.01 $25.93 $26.01 $26.01 3,375
2022-10-14 $25.56 $25.58 $25.37 $25.37 $25.37 3,025
2022-10-13 $24.97 $25.85 $24.96 $25.85 $25.85 4,944
2022-10-12 $25.35 $25.35 $25.35 $25.35 $25.35 285
2022-10-11 $25.41 $25.41 $25.38 $25.38 $25.38 285
2022-10-10 $25.43 $25.43 $25.43 $25.43 $25.43 710
2022-10-07 $25.71 $25.71 $25.45 $25.45 $25.45 710
2022-10-06 $26.28 $26.28 $26.19 $26.25 $26.25 1,852
2022-10-05 $26.11 $26.50 $26.11 $26.50 $26.50 670
2022-10-04 $26.41 $26.49 $26.41 $26.49 $26.49 100
2022-10-03 $25.85 $25.85 $25.80 $25.80 $25.80 1,253
2022-09-30 $25.36 $25.36 $25.19 $25.19 $25.19 111
2022-09-29 $25.49 $25.49 $25.49 $25.49 $25.49 8
2022-09-28 $25.90 $25.90 $25.90 $25.90 $25.90 7
2022-09-27 $25.60 $25.60 $25.20 $25.27 $25.27 2,329
2022-09-26 $25.55 $25.55 $25.26 $25.38 $25.38 1,165
2022-09-23 $25.50 $25.50 $25.50 $25.50 $25.50 1
2022-09-22 $25.85 $25.85 $25.85 $25.85 $25.85 207
2022-09-21 $26.52 $26.52 $26.02 $26.02 $25.95 207
2022-09-20 $26.36 $26.36 $26.36 $26.36 $26.29 6
2022-09-19 $26.50 $26.70 $26.50 $26.70 $26.62 188
2022-09-16 $26.66 $26.66 $26.66 $26.66 $26.59 1
2022-09-15 $26.73 $26.73 $26.73 $26.73 $26.65 88
2022-09-14 $26.77 $26.82 $26.64 $26.73 $26.73 2,047
2022-09-13 $26.73 $26.73 $26.73 $26.73 $26.73 1
2022-09-12 $27.87 $27.90 $27.86 $27.90 $27.90 2,100
2022-09-09 $27.60 $27.66 $27.60 $27.63 $27.63 2,325
2022-09-08 $26.64 $27.33 $26.64 $27.33 $27.33 3,204
2022-09-07 $26.48 $26.92 $26.48 $26.92 $26.92 200
2022-09-06 $26.36 $26.47 $26.31 $26.31 $26.31 3,369
2022-09-02 $26.73 $26.73 $26.51 $26.51 $26.51 100
2022-09-01 $26.62 $26.81 $26.62 $26.81 $26.81 1,953
2022-08-31 $26.67 $26.67 $26.67 $26.67 $26.67 3
2022-08-30 $26.71 $26.87 $26.71 $26.87 $26.87 746
2022-08-29 $27.13 $27.19 $26.97 $27.11 $27.11 33,977
2022-08-26 $28.33 $28.33 $27.27 $27.27 $27.27 499
2022-08-25 $27.98 $28.23 $27.98 $28.23 $28.23 179
2022-08-24 $27.89 $27.92 $27.89 $27.92 $27.92 112
2022-08-23 $27.89 $27.90 $27.88 $27.88 $27.88 957
2022-08-22 $28.09 $28.09 $28.09 $28.09 $28.09 42
2022-08-19 $28.67 $28.67 $28.67 $28.67 $28.67 154
2022-08-18 $28.84 $28.97 $28.84 $28.97 $28.97 386
2022-08-17 $29.13 $29.13 $29.10 $29.10 $29.10 299
2022-08-16 $29.52 $29.52 $29.52 $29.52 $29.52 8
2022-08-15 $29.37 $29.37 $29.37 $29.37 $29.37 8
2022-08-12 $28.85 $29.18 $28.85 $29.18 $29.18 301
2022-08-11 $28.79 $28.79 $28.78 $28.78 $28.78 323
2022-08-10 $28.80 $28.98 $28.80 $28.98 $28.98 662
2022-08-09 $28.50 $28.52 $28.49 $28.52 $28.52 3,145
2022-08-08 $28.92 $28.92 $28.92 $28.92 $28.92 13
2022-08-05 $29.02 $29.02 $29.02 $29.02 $29.02 93
2022-08-04 $28.97 $29.06 $28.97 $29.06 $29.06 1,097
2022-08-03 $28.57 $29.04 $28.57 $29.02 $29.02 1,615
2022-08-02 $28.42 $28.42 $28.42 $28.42 $28.42 4
2022-08-01 $28.62 $28.62 $28.62 $28.62 $28.62 14
2022-07-29 $28.49 $28.62 $28.33 $28.61 $28.61 17,703
2022-07-28 $28.40 $28.40 $28.40 $28.40 $28.40 13
2022-07-27 $27.83 $28.21 $27.83 $28.21 $28.21 164
2022-07-26 $27.68 $27.76 $27.68 $27.76 $27.76 2,027
2022-07-25 $28.00 $28.00 $28.00 $28.00 $28.00 1
2022-07-22 $28.00 $28.00 $28.00 $28.00 $28.00 1
2022-07-21 $28.25 $28.25 $28.25 $28.25 $28.25 174
2022-07-20 $27.67 $27.79 $27.67 $27.79 $27.79 405
2022-07-19 $27.46 $27.61 $27.46 $27.61 $27.61 229
2022-07-18 $27.00 $27.00 $27.00 $27.00 $27.00 61
2022-07-15 $27.32 $27.32 $27.32 $27.32 $27.32 19
2022-07-14 $26.79 $26.79 $26.79 $26.79 $26.79 14
2022-07-13 $26.94 $26.94 $26.94 $26.94 $26.94 1
2022-07-12 $27.05 $27.05 $27.05 $27.05 $27.05 2
2022-07-11 $27.39 $27.39 $27.30 $27.35 $27.35 452
2022-07-08 $27.66 $27.66 $27.59 $27.59 $27.59 101
2022-07-07 $27.64 $27.64 $27.64 $27.64 $27.64 2
2022-07-06 $27.13 $27.28 $27.13 $27.28 $27.28 102
2022-07-05 $27.18 $27.18 $27.18 $27.18 $27.18 20
2022-07-01 $26.88 $27.01 $26.88 $27.01 $27.01 928
2022-06-30 $26.56 $26.61 $26.56 $26.61 $26.61 265
2022-06-29 $26.80 $26.90 $26.80 $26.90 $26.90 834
2022-06-28 $27.03 $27.03 $26.80 $26.80 $26.80 200
2022-06-27 $27.44 $27.44 $27.44 $27.44 $27.44 22
2022-06-24 $27.37 $27.53 $27.37 $27.53 $27.53 108
2022-06-23 $26.67 $26.92 $26.67 $26.92 $26.92 2,841
2022-06-22 $26.52 $26.55 $26.41 $26.47 $26.38 301
2022-06-21 $26.21 $26.21 $26.21 $26.21 $26.12 2
2022-06-17 $25.71 $25.80 $25.71 $25.80 $25.71 212
2022-06-16 $25.67 $25.72 $25.62 $25.72 $25.63 479
2022-06-15 $26.05 $26.25 $26.00 $26.25 $26.16 389
2022-06-14 $26.12 $26.12 $25.70 $25.88 $25.79 943
2022-06-13 $26.32 $26.38 $26.06 $26.12 $26.02 4,771
2022-06-10 $27.18 $27.18 $26.99 $26.99 $26.89 948
2022-06-09 $28.07 $28.07 $27.57 $27.57 $27.47 171
2022-06-08 $28.26 $28.26 $28.16 $28.16 $28.06 155
2022-06-07 $28.18 $28.48 $28.18 $28.48 $28.37 308
2022-06-06 $28.39 $28.40 $28.25 $28.27 $28.17 1,826
2022-06-03 $28.29 $28.31 $28.28 $28.31 $28.20 200
2022-06-02 $28.21 $28.62 $28.21 $28.62 $28.51 5,001
2022-06-01 $28.26 $28.27 $28.08 $28.27 $28.16 894
2022-05-31 $28.68 $28.70 $28.62 $28.62 $28.52 804
2022-05-27 $28.66 $28.89 $28.66 $28.89 $28.78 1,806
2022-05-26 $28.14 $28.26 $28.14 $28.26 $28.16 111
2022-05-25 $27.74 $27.91 $27.74 $27.91 $27.80 181
2022-05-24 $27.68 $27.87 $27.65 $27.83 $27.73 2,780
2022-05-23 $27.92 $27.92 $27.88 $27.88 $27.78 1,413
2022-05-20 $27.64 $27.64 $27.64 $27.64 $27.53 1,600
2022-05-19 $27.66 $27.68 $27.54 $27.55 $27.45 1,600
2022-05-18 $27.35 $27.35 $27.35 $27.35 $27.25 10
2022-05-17 $28.35 $28.35 $28.35 $28.35 $28.25 11
2022-05-16 $28.11 $28.11 $28.11 $28.11 $28.01 25
2022-05-13 $28.07 $28.11 $28.07 $28.11 $28.00 150
2022-05-12 $27.54 $27.54 $27.54 $27.54 $27.43 42
2022-05-11 $27.75 $27.75 $27.20 $27.20 $27.10 122
2022-05-10 $27.85 $27.85 $27.66 $27.66 $27.56 455
2022-05-09 $27.81 $27.84 $27.68 $27.68 $27.58 254
2022-05-06 $28.21 $28.21 $28.21 $28.21 $28.10 10
2022-05-05 $28.46 $28.46 $28.46 $28.46 $28.35 300
2022-05-04 $28.75 $29.46 $28.74 $29.44 $29.33 300
2022-05-03 $28.76 $28.76 $28.76 $28.76 $28.65 530
2022-05-02 $28.70 $28.70 $28.52 $28.65 $28.54 530
2022-04-29 $29.02 $29.02 $28.49 $28.49 $28.39 225
2022-04-28 $29.44 $29.44 $29.44 $29.44 $29.33 81
2022-04-27 $28.98 $28.98 $28.90 $28.91 $28.80 357
2022-04-26 $29.15 $29.15 $29.01 $29.01 $28.90 953
2022-04-25 $29.70 $29.70 $29.70 $29.70 $29.59 12
2022-04-22 $29.71 $29.71 $29.55 $29.55 $29.44 364
2022-04-21 $30.52 $30.52 $30.26 $30.26 $30.14 200
2022-04-20 $30.46 $30.69 $30.46 $30.64 $30.52 837
2022-04-19 $30.71 $30.71 $30.71 $30.71 $30.60 45
2022-04-18 $30.25 $30.25 $30.25 $30.25 $30.14 0
2022-04-14 $30.69 $30.69 $30.57 $30.57 $30.45 101
2022-04-13 $30.67 $30.98 $30.67 $30.98 $30.87 251
2022-04-12 $30.85 $30.85 $30.54 $30.54 $30.43 100
2022-04-11 $30.87 $30.87 $30.87 $30.87 $30.76 18
2022-04-08 $31.39 $31.39 $31.39 $31.39 $31.27 31
2022-04-07 $31.20 $31.39 $31.20 $31.33 $31.21 500
2022-04-06 $30.69 $30.91 $30.69 $30.91 $30.79 1,430
2022-04-05 $30.94 $30.94 $30.94 $30.94 $30.83 21
2022-04-04 $31.19 $31.19 $31.19 $31.19 $31.07 38
2022-04-01 $31.04 $31.04 $31.04 $31.04 $30.92 21
2022-03-31 $30.91 $30.91 $30.91 $30.91 $30.80 8
2022-03-30 $31.16 $31.25 $31.16 $31.25 $31.14 105
2022-03-29 $31.50 $31.50 $31.50 $31.50 $31.38 277
2022-03-28 $31.16 $31.16 $31.16 $31.16 $31.04 25
2022-03-25 $30.74 $30.85 $30.74 $30.85 $30.73 100
2022-03-24 $30.94 $30.94 $30.94 $30.94 $30.82 2
2022-03-23 $31.05 $31.05 $30.72 $30.74 $30.57 1,636
2022-03-22 $31.27 $31.31 $31.27 $31.31 $31.14 1,565
2022-03-21 $31.03 $31.06 $31.03 $31.06 $30.89 182
2022-03-18 $31.04 $31.25 $31.04 $31.25 $31.07 269
2022-03-17 $30.50 $30.81 $30.50 $30.81 $30.64 100
2022-03-16 $30.20 $30.36 $30.11 $30.36 $30.19 305
2022-03-15 $29.60 $29.86 $29.60 $29.86 $29.69 102
2022-03-14 $29.23 $29.25 $29.23 $29.25 $29.08 520
2022-03-11 $29.11 $29.11 $29.11 $29.11 $28.95 40
2022-03-10 $29.19 $29.46 $29.19 $29.46 $29.30 103
2022-03-09 $29.39 $29.52 $29.39 $29.52 $29.36 100
2022-03-08 $28.93 $28.93 $28.88 $28.88 $28.72 539
2022-03-07 $29.21 $29.21 $29.21 $29.21 $29.05 61
2022-03-04 $29.67 $29.75 $29.66 $29.75 $29.58 3,008
2022-03-03 $29.94 $29.94 $29.94 $29.94 $29.77 16
2022-03-02 $30.00 $30.07 $30.00 $30.03 $29.86 558
2022-03-01 $29.67 $29.67 $29.67 $29.67 $29.50 13
2022-02-28 $29.96 $29.96 $29.96 $29.96 $29.79 39
2022-02-25 $29.45 $30.10 $29.45 $30.10 $29.93 1,393
2022-02-24 $28.80 $29.44 $28.76 $29.44 $29.27 1,238
2022-02-23 $29.41 $29.41 $29.09 $29.09 $28.92 277
2022-02-22 $29.75 $29.75 $29.43 $29.43 $29.26 385
2022-02-18 $29.98 $29.98 $29.86 $29.86 $29.69 160
2022-02-17 $30.10 $30.10 $30.10 $30.10 $29.93 131
2022-02-16 $30.32 $30.61 $30.32 $30.61 $30.44 295
2022-02-15 $30.77 $30.77 $30.64 $30.70 $30.52 1,275
2022-02-14 $30.52 $30.54 $30.30 $30.34 $30.17 1,895
2022-02-11 $31.01 $31.01 $30.67 $30.68 $30.51 1,675
2022-02-10 $31.44 $31.57 $31.12 $31.12 $30.95 802
2022-02-09 $31.54 $31.62 $31.49 $31.62 $31.44 3,871
2022-02-08 $31.04 $31.36 $31.04 $31.36 $31.18 688
2022-02-07 $31.35 $31.44 $31.18 $31.18 $31.00 4,447
2022-02-04 $31.35 $31.35 $31.35 $31.35 $31.17 749
2022-02-03 $31.52 $31.52 $31.35 $31.35 $31.17 749
2022-02-02 $31.71 $31.97 $31.71 $31.97 $31.79 620
2022-02-01 $31.75 $31.85 $31.75 $31.85 $31.67 121
2022-01-31 $31.00 $31.57 $31.00 $31.57 $31.39 303
2022-01-28 $30.54 $30.98 $30.54 $30.98 $30.81 121
2022-01-27 $30.44 $30.44 $30.44 $30.44 $30.27 101
2022-01-26 $30.84 $30.84 $30.32 $30.32 $30.15 109
2022-01-25 $30.56 $30.74 $30.40 $30.61 $30.44 2,149
2022-01-24 $30.50 $31.03 $30.00 $31.03 $30.86 3,375
2022-01-21 $31.50 $31.50 $30.99 $31.05 $30.87 2,910
2022-01-20 $32.35 $32.39 $31.71 $31.71 $31.53 2,056
2022-01-19 $32.29 $32.29 $32.29 $32.29 $32.11 2
2022-01-18 $32.53 $32.53 $32.44 $32.46 $32.28 464
2022-01-14 $33.07 $33.07 $33.07 $33.07 $32.88 35
2022-01-13 $33.58 $33.58 $33.17 $33.17 $32.98 433
2022-01-12 $33.86 $33.86 $33.69 $33.79 $33.60 305
2022-01-11 $33.82 $33.82 $33.82 $33.82 $33.63 29
2022-01-10 $33.09 $33.71 $33.05 $33.71 $33.51 408
2022-01-07 $33.52 $33.52 $33.47 $33.47 $33.28 218
2022-01-06 $33.78 $33.78 $33.43 $33.62 $33.43 752
2022-01-05 $33.85 $33.85 $33.76 $33.76 $33.57 37,830
2022-01-04 $34.13 $34.13 $34.07 $34.11 $33.92 448
2022-01-03 $34.45 $34.45 $34.45 $34.45 $34.25 97
2021-12-31 $34.87 $34.89 $34.80 $34.80 $34.60 1,409
2021-12-30 $34.94 $34.94 $34.86 $34.86 $34.66 322
2021-12-29 $34.57 $34.78 $34.57 $34.78 $34.58 241
2021-12-28 $34.68 $34.68 $34.56 $34.56 $34.36 1,268
2021-12-27 $34.54 $34.68 $34.54 $34.68 $34.48 1,379
2021-12-23 $34.30 $34.39 $34.30 $34.39 $34.20 359
2021-12-22 $34.24 $34.31 $34.22 $34.31 $34.08 310
2021-12-21 $34.16 $34.16 $34.16 $34.16 $33.93 50
2021-12-20 $33.94 $34.03 $33.94 $34.03 $33.80 540
2021-12-17 $34.48 $34.48 $34.27 $34.27 $34.04 131
2021-12-16 $34.60 $34.60 $34.60 $34.60 $34.37 694
2021-12-15 $34.22 $34.82 $34.22 $34.82 $34.58 431
2021-12-14 $34.10 $34.10 $34.10 $34.10 $33.87 119
2021-12-13 $34.29 $34.35 $34.27 $34.35 $34.11 1,242
2021-12-10 $34.23 $34.34 $34.23 $34.34 $34.11 349
2021-12-09 $34.50 $34.50 $34.34 $34.34 $34.11 253
2021-12-08 $34.48 $34.55 $34.46 $34.55 $34.31 571
2021-12-07 $34.12 $34.42 $34.12 $34.42 $34.19 671
2021-12-06 $33.78 $33.88 $33.68 $33.88 $33.65 1,281
2021-12-03 $34.40 $34.40 $33.79 $33.95 $33.72 1,428
2021-12-02 $34.26 $34.26 $34.08 $34.08 $33.85 308
2021-12-01 $34.73 $34.73 $34.01 $34.01 $33.78 518
2021-11-30 $35.15 $35.15 $34.48 $34.48 $34.25 2,009
2021-11-29 $35.25 $35.32 $35.11 $35.27 $35.03 6,732
2021-11-26 $35.13 $35.15 $34.90 $34.90 $34.67 1,102
2021-11-24 $34.77 $34.77 $34.77 $34.77 $34.54 77
2021-11-23 $34.74 $34.81 $34.44 $34.72 $34.49 2,098
2021-11-22 $35.20 $35.20 $34.93 $34.93 $34.69 3,296
2021-11-19 $35.15 $35.15 $35.00 $35.00 $34.76 1,069
2021-11-18 $34.76 $34.91 $34.76 $34.87 $34.64 720
2021-11-17 $34.60 $34.60 $34.60 $34.60 $34.37 77
2021-11-16 $34.74 $34.74 $34.67 $34.67 $34.44 2,868
2021-11-15 $34.44 $34.48 $34.38 $34.38 $34.15 1,218
2021-11-12 $34.27 $34.52 $34.27 $34.47 $34.24 1,535
2021-11-11 $34.23 $34.42 $34.23 $34.23 $34.00 5,872
2021-11-10 $34.20 $34.20 $34.11 $34.11 $33.88 1,800
2021-11-09 $34.28 $34.28 $34.18 $34.20 $33.97 5,901
2021-11-08 $34.19 $34.35 $34.15 $34.35 $34.12 5,496
2021-11-05 $34.42 $34.42 $33.85 $34.01 $33.78 3,416
2021-11-04 $34.92 $34.98 $34.89 $34.97 $34.73 6,672
2021-11-03 $34.76 $35.05 $34.72 $35.05 $34.81 4,696
2021-11-02 $34.78 $34.78 $34.73 $34.73 $34.50 319
2021-11-01 $34.46 $34.51 $34.45 $34.51 $34.27 29,832
2021-10-29 $34.11 $34.56 $34.11 $34.56 $34.33 7,722
2021-10-28 $34.31 $34.31 $34.31 $34.31 $34.08 106
2021-10-27 $34.11 $34.11 $33.89 $33.89 $33.66 1,373
2021-10-26 $34.17 $34.17 $34.17 $34.17 $33.94 96
2021-10-25 $33.95 $33.95 $33.95 $33.95 $33.72 90
2021-10-22 $33.65 $33.71 $33.48 $33.71 $33.48 1,787
2021-10-21 $33.55 $33.62 $33.54 $33.62 $33.39 10,626
2021-10-20 $33.33 $33.33 $33.32 $33.32 $33.09 193
2021-10-19 $33.05 $33.08 $33.05 $33.08 $32.86 277
2021-10-18 $32.81 $32.81 $32.81 $32.81 $32.59 10
2021-10-15 $32.66 $32.66 $32.66 $32.66 $32.44 20
2021-10-14 $32.30 $32.56 $32.30 $32.54 $32.32 49,573
2021-10-13 $32.14 $32.14 $32.14 $32.14 $31.93 7
2021-10-12 $32.00 $32.01 $31.98 $31.98 $31.76 770
2021-10-11 $32.08 $32.08 $32.08 $32.08 $31.86 111
2021-10-08 $32.27 $32.27 $32.23 $32.23 $32.01 111
2021-10-07 $32.35 $32.35 $32.35 $32.35 $32.13 48
2021-10-06 $32.00 $32.00 $32.00 $32.00 $31.79 41
2021-10-05 $32.08 $32.08 $32.08 $32.08 $31.87 53
2021-10-04 $31.69 $31.81 $31.69 $31.81 $31.60 315
2021-10-01 $31.96 $32.30 $31.96 $32.23 $32.01 756
2021-09-30 $32.47 $32.47 $32.47 $32.47 $32.25 14
2021-09-29 $32.83 $32.83 $32.68 $32.68 $32.46 267
2021-09-28 $32.55 $32.55 $32.55 $32.55 $32.33 76
2021-09-27 $33.39 $33.39 $33.18 $33.33 $33.11 666
2021-09-24 $33.90 $33.90 $33.72 $33.76 $33.53 1,310
2021-09-23 $33.98 $34.00 $33.98 $34.00 $33.77 323
2021-09-22 $33.83 $33.83 $33.77 $33.77 $33.50 1,566
2021-09-21 $33.63 $33.63 $33.57 $33.57 $33.30 339
2021-09-20 $33.38 $33.62 $33.30 $33.42 $33.15 1,798
2021-09-17 $33.97 $33.97 $33.97 $33.97 $33.70 40
2021-09-16 $33.82 $33.97 $33.82 $33.97 $33.70 636
2021-09-15 $33.80 $33.90 $33.80 $33.90 $33.63 303
2021-09-14 $33.60 $33.60 $33.60 $33.60 $33.33 329
2021-09-13 $33.73 $33.74 $33.73 $33.74 $33.47 355
2021-09-10 $34.24 $34.24 $34.19 $34.19 $33.92 246
2021-09-09 $34.43 $34.43 $34.25 $34.25 $33.98 998
2021-09-08 $34.50 $34.50 $34.36 $34.44 $34.16 1,323
2021-09-07 $34.46 $34.51 $34.46 $34.51 $34.24 740
2021-09-03 $34.53 $34.61 $34.53 $34.59 $34.32 2,049
2021-09-02 $34.18 $34.44 $34.18 $34.44 $34.16 203
2021-09-01 $34.17 $34.17 $34.17 $34.17 $33.90 27
2021-08-31 $33.95 $34.00 $33.95 $34.00 $33.73 225
2021-08-30 $34.17 $34.21 $34.15 $34.15 $33.88 1,266
2021-08-27 $34.01 $34.01 $33.95 $33.95 $33.68 612
2021-08-26 $34.12 $34.12 $33.90 $33.97 $33.69 1,022
2021-08-25 $34.02 $34.02 $34.02 $34.02 $33.75 51
2021-08-24 $34.02 $34.02 $34.02 $34.02 $33.75 68
2021-08-23 $34.20 $34.25 $34.20 $34.25 $33.98 274
2021-08-20 $33.93 $34.02 $33.93 $34.02 $33.75 417
2021-08-19 $33.68 $33.68 $33.59 $33.59 $33.32 226
2021-08-18 $33.76 $33.76 $33.58 $33.58 $33.31 444
2021-08-17 $33.77 $33.77 $33.77 $33.77 $33.50 24
2021-08-16 $33.51 $33.75 $33.51 $33.75 $33.48 325
2021-08-13 $33.60 $33.60 $33.60 $33.60 $33.33 2
2021-08-12 $33.47 $33.47 $33.47 $33.47 $33.20 44
2021-08-11 $33.28 $33.28 $33.28 $33.28 $33.01 117
2021-08-10 $33.64 $33.64 $33.64 $33.64 $33.37 19
2021-08-09 $33.83 $33.83 $33.79 $33.79 $33.52 182
2021-08-06 $33.35 $33.35 $33.35 $33.35 $33.09 47
2021-08-05 $33.55 $33.55 $33.55 $33.55 $33.28 25
2021-08-04 $33.41 $33.41 $33.41 $33.41 $33.14 40
2021-08-03 $33.18 $33.18 $33.18 $33.18 $32.91 2
2021-08-02 $32.85 $32.85 $32.77 $32.77 $32.51 145
2021-07-30 $32.79 $32.79 $32.79 $32.79 $32.53 4
2021-07-29 $33.01 $33.01 $32.93 $32.93 $32.66 231
2021-07-28 $32.62 $32.87 $32.62 $32.87 $32.61 230
2021-07-27 $32.46 $32.63 $32.46 $32.63 $32.37 450
2021-07-26 $32.80 $32.80 $32.69 $32.72 $32.46 429
2021-07-23 $32.74 $32.82 $32.73 $32.82 $32.56 429
2021-07-22 $32.43 $32.43 $32.43 $32.43 $32.17 116
2021-07-21 $32.28 $32.28 $32.20 $32.20 $31.95 116
2021-07-20 $32.36 $32.36 $32.09 $32.18 $31.92 1,101
2021-07-19 $31.88 $32.02 $31.88 $32.02 $31.76 181
2021-07-16 $32.08 $32.08 $31.97 $31.97 $31.71 1,540
2021-07-15 $31.78 $31.89 $31.78 $31.89 $31.63 169
2021-07-14 $31.91 $31.91 $31.91 $31.91 $31.66 5
2021-07-13 $32.15 $32.15 $31.94 $31.94 $31.69 372
2021-07-12 $32.08 $32.08 $32.08 $32.08 $31.82 8
2021-07-09 $31.89 $32.07 $31.89 $32.07 $31.82 430
2021-07-08 $31.84 $31.86 $31.84 $31.86 $31.60 178
2021-07-07 $32.09 $32.10 $32.06 $32.06 $31.81 372
2021-07-06 $32.05 $32.09 $31.87 $32.09 $31.83 1,786
2021-07-02 $32.05 $32.05 $32.05 $32.05 $31.79 18
2021-07-01 $31.81 $31.83 $31.81 $31.83 $31.57 103
2021-06-30 $31.79 $31.80 $31.79 $31.80 $31.55 155
2021-06-29 $31.83 $31.83 $31.83 $31.83 $31.57 15
2021-06-28 $31.73 $31.73 $31.73 $31.73 $31.47 60
2021-06-25 $31.40 $31.40 $31.40 $31.40 $31.15 6
2021-06-24 $31.25 $31.25 $31.25 $31.25 $31.00 11
2021-06-23 $31.13 $31.19 $31.13 $31.15 $30.90 903
2021-06-22 $31.21 $31.21 $31.21 $31.21 $30.96 48
2021-06-21 $30.98 $30.98 $30.94 $30.94 $30.70 119
2021-06-18 $30.94 $30.94 $30.84 $30.84 $30.50 527
2021-06-17 $30.91 $31.09 $30.91 $31.09 $30.75 412
2021-06-16 $30.67 $30.67 $30.67 $30.67 $30.33 11
2021-06-15 $30.82 $30.82 $30.82 $30.82 $30.48 52
2021-06-14 $30.78 $30.95 $30.78 $30.95 $30.61 936
2021-06-11 $30.94 $30.94 $30.94 $30.94 $30.59 3
2021-06-10 $30.80 $30.82 $30.80 $30.82 $30.48 606
2021-06-09 $30.43 $30.43 $30.43 $30.43 $30.09 0
2021-06-08 $30.37 $30.37 $30.37 $30.37 $30.03 6
2021-06-07 $30.47 $30.47 $30.47 $30.47 $30.14 6
2021-06-04 $30.47 $30.47 $30.47 $30.47 $30.13 41
2021-06-03 $30.19 $30.19 $30.19 $30.19 $29.86 17
2021-06-02 $30.16 $30.16 $30.16 $30.16 $29.83 14
2021-06-01 $30.58 $30.58 $30.06 $30.06 $29.73 124
2021-05-28 $30.54 $30.54 $30.54 $30.54 $30.20 60
2021-05-27 $30.36 $30.36 $30.36 $30.36 $30.03 11
2021-05-26 $30.39 $30.39 $30.34 $30.34 $30.01 201
2021-05-25 $30.38 $30.38 $30.38 $30.38 $30.05 15
2021-05-24 $30.48 $30.48 $30.38 $30.38 $30.05 251
2021-05-21 $30.33 $30.33 $30.27 $30.27 $29.94 346
2021-05-20 $30.24 $30.38 $30.24 $30.38 $30.04 4,442
2021-05-19 $29.68 $29.91 $29.68 $29.91 $29.58 200
2021-05-18 $30.15 $30.15 $30.07 $30.07 $29.74 126
2021-05-17 $30.01 $30.07 $30.01 $30.07 $29.74 158
2021-05-14 $29.95 $30.17 $29.95 $30.17 $29.84 1,196
2021-05-13 $29.57 $29.88 $29.57 $29.88 $29.55 1,876
2021-05-12 $29.81 $29.81 $29.54 $29.54 $29.22 1,202
2021-05-11 $30.15 $30.17 $30.15 $30.17 $29.84 266
2021-05-10 $30.50 $30.50 $30.35 $30.35 $30.02 310
2021-05-07 $30.44 $30.45 $30.43 $30.43 $30.10 903
2021-05-06 $30.16 $30.25 $30.16 $30.24 $29.91 1,324
2021-05-05 $30.06 $30.06 $30.06 $30.06 $29.73 50
2021-05-04 $29.91 $30.01 $29.91 $30.01 $29.68 256
2021-05-03 $30.22 $30.22 $30.19 $30.19 $29.86 1,937
2021-04-30 $30.04 $30.04 $30.04 $30.04 $29.70 6
2021-04-29 $30.14 $30.14 $30.14 $30.14 $29.81 144
2021-04-28 $30.30 $30.31 $30.23 $30.23 $29.89 401
2021-04-27 $30.36 $30.38 $30.33 $30.33 $30.00 391
2021-04-26 $30.42 $30.46 $30.41 $30.46 $30.12 1,811
2021-04-23 $30.40 $30.45 $30.40 $30.45 $30.11 400
2021-04-22 $30.52 $30.52 $30.30 $30.30 $29.97 124
2021-04-21 $30.42 $30.46 $30.42 $30.46 $30.12 1,124
2021-04-20 $30.29 $30.29 $30.29 $30.29 $29.95 18
2021-04-19 $30.54 $30.54 $30.34 $30.34 $30.01 308
2021-04-16 $30.46 $30.59 $30.46 $30.55 $30.22 2,842
2021-04-15 $30.38 $30.38 $30.38 $30.38 $30.04 221
2021-04-14 $29.92 $29.92 $29.92 $29.92 $29.59 25
2021-04-13 $30.00 $30.10 $30.00 $30.09 $29.76 363
2021-04-12 $29.81 $29.85 $29.81 $29.85 $29.53 206
2021-04-09 $29.59 $29.75 $29.59 $29.75 $29.42 2,804
2021-04-08 $29.57 $29.57 $29.57 $29.57 $29.24 240
2021-04-07 $29.49 $29.51 $29.40 $29.40 $29.08 538
2021-04-06 $29.43 $29.59 $29.43 $29.48 $29.16 360
2021-04-05 $29.20 $29.47 $29.20 $29.47 $29.14 820
2021-04-01 $29.12 $29.15 $29.12 $29.13 $28.81 1,724
2021-03-31 $29.14 $29.14 $29.03 $29.03 $28.71 322
2021-03-30 $28.76 $28.76 $28.76 $28.76 $28.44 9
2021-03-29 $29.00 $29.00 $28.97 $28.97 $28.65 352
2021-03-26 $28.93 $28.93 $28.93 $28.93 $28.61 174
2021-03-25 $28.31 $28.49 $28.30 $28.49 $28.17 593
2021-03-24 $28.62 $28.62 $28.44 $28.44 $28.12 318
2021-03-23 $28.92 $28.92 $28.69 $28.69 $28.38 182
2021-03-22 $28.53 $28.84 $28.53 $28.84 $28.52 533
2021-03-19 $28.55 $28.64 $28.55 $28.64 $28.27 153
2021-03-18 $28.39 $28.39 $28.39 $28.39 $28.02 77
2021-03-17 $28.47 $28.64 $28.47 $28.64 $28.26 415
2021-03-16 $28.82 $28.83 $28.75 $28.75 $28.37 596
2021-03-15 $28.47 $28.68 $28.47 $28.68 $28.30 242
2021-03-12 $28.16 $28.31 $28.16 $28.31 $27.94 2,674
2021-03-11 $28.00 $28.37 $28.00 $28.37 $28.00 794
2021-03-10 $27.94 $27.94 $27.94 $27.94 $27.58 79
2021-03-09 $27.95 $28.01 $27.86 $27.86 $27.49 1,389
2021-03-08 $27.45 $27.47 $27.37 $27.37 $27.01 1,122
2021-03-05 $27.19 $27.59 $27.16 $27.59 $27.23 518
2021-03-04 $27.25 $27.25 $26.97 $27.18 $26.83 1,372
2021-03-03 $27.64 $27.64 $27.64 $27.64 $27.28 70
2021-03-02 $28.61 $28.62 $28.30 $28.30 $27.93 625
2021-03-01 $28.47 $28.52 $28.47 $28.52 $28.14 800
2021-02-26 $28.00 $28.15 $28.00 $28.15 $27.78 717
2021-02-25 $28.58 $28.58 $28.22 $28.22 $27.85 737
2021-02-24 $28.60 $28.79 $28.53 $28.73 $28.36 3,170
2021-02-23 $28.48 $28.80 $28.42 $28.80 $28.42 2,084
2021-02-22 $29.26 $29.29 $29.02 $29.02 $28.64 1,375
2021-02-19 $29.76 $29.76 $29.56 $29.56 $29.18 177
2021-02-18 $29.85 $29.85 $29.80 $29.80 $29.41 503
2021-02-17 $29.90 $30.09 $29.90 $30.09 $29.70 324
2021-02-16 $30.06 $30.06 $30.05 $30.05 $29.66 415
2021-02-12 $30.27 $30.34 $30.25 $30.34 $29.95 3,310
2021-02-11 $30.12 $30.12 $30.04 $30.07 $29.67 594
2021-02-10 $30.01 $30.01 $30.01 $30.01 $29.62 166
2021-02-09 $30.03 $30.03 $30.03 $30.03 $29.63 331
2021-02-08 $29.95 $29.97 $29.95 $29.97 $29.57 244
2021-02-05 $29.50 $29.70 $29.50 $29.70 $29.31 944
2021-02-04 $29.27 $29.43 $29.27 $29.42 $29.03 1,344
2021-02-03 $29.48 $29.48 $29.34 $29.35 $28.96 1,132
2021-02-02 $29.67 $29.67 $29.59 $29.59 $29.21 355
2021-02-01 $29.44 $29.48 $29.41 $29.41 $29.03 980
2021-01-29 $29.53 $29.53 $29.15 $29.33 $28.95 541
2021-01-28 $29.31 $29.71 $29.31 $29.50 $29.11 1,743
2021-01-27 $29.80 $29.80 $29.31 $29.31 $28.92 1,914
2021-01-26 $29.97 $29.97 $29.86 $29.87 $29.48 2,522
2021-01-25 $29.70 $29.84 $29.70 $29.84 $29.45 1,027
2021-01-22 $29.45 $29.61 $29.45 $29.56 $29.17 529
2021-01-21 $29.40 $29.52 $29.40 $29.52 $29.14 1,266
2021-01-20 $29.21 $29.56 $29.21 $29.55 $29.16 10,821
2021-01-19 $29.04 $29.15 $29.04 $29.15 $28.76 3,933
2021-01-15 $28.85 $28.90 $28.85 $28.88 $28.51 392
2021-01-14 $28.93 $28.93 $28.79 $28.79 $28.42 880
2021-01-13 $28.72 $28.91 $28.72 $28.81 $28.43 761
2021-01-12 $28.69 $28.72 $28.69 $28.72 $28.34 486
2021-01-11 $28.72 $28.74 $28.72 $28.74 $28.37 396
2021-01-08 $28.76 $28.76 $28.76 $28.76 $28.39 204
2021-01-07 $28.51 $28.67 $28.51 $28.66 $28.28 943
2021-01-06 $28.13 $28.52 $28.13 $28.33 $27.96 2,670
2021-01-05 $28.05 $28.23 $28.05 $28.23 $27.86 1,068
2021-01-04 $28.13 $28.13 $27.77 $28.06 $27.70 820
2020-12-31 $27.78 $27.94 $27.78 $27.94 $27.57 536
2020-12-30 $28.00 $28.00 $27.87 $27.87 $27.51 1,510
2020-12-29 $27.89 $28.00 $27.89 $27.92 $27.56 2,137
2020-12-28 $27.92 $27.92 $27.83 $27.83 $27.47 943
2020-12-24 $28.01 $28.01 $27.90 $27.90 $27.54 1,432
2020-12-23 $28.03 $28.07 $27.94 $27.94 $27.58 774
2020-12-22 $28.26 $28.26 $28.08 $28.08 $27.71 3,712
2020-12-21 $28.00 $28.28 $27.94 $28.23 $27.86 1,831
2020-12-18 $28.30 $28.46 $28.25 $28.46 $28.05 1,726
2020-12-17 $28.24 $28.45 $28.24 $28.44 $28.03 3,575
2020-12-16 $28.25 $28.28 $28.20 $28.20 $27.79 1,832
2020-12-15 $28.25 $28.30 $28.23 $28.25 $27.85 1,814
2020-12-14 $28.44 $28.44 $28.17 $28.17 $27.76 1,068
2020-12-11 $28.10 $28.16 $28.07 $28.16 $27.76 1,108
2020-12-10 $28.23 $28.23 $28.20 $28.23 $27.82 3,007
2020-12-09 $28.40 $28.40 $28.08 $28.19 $27.78 2,564
2020-12-08 $28.45 $28.45 $28.45 $28.45 $28.04 771
2020-12-07 $28.33 $28.35 $28.33 $28.35 $27.94 904
2020-12-04 $28.31 $28.37 $28.31 $28.37 $27.96 907
2020-12-03 $28.35 $28.37 $28.25 $28.30 $27.89 1,268
2020-12-02 $28.41 $28.41 $28.33 $28.33 $27.92 865
2020-12-01 $28.47 $28.47 $28.27 $28.34 $27.93 1,020
2020-11-30 $28.18 $28.31 $28.18 $28.31 $27.90 1,498
2020-11-27 $27.93 $28.16 $27.93 $28.16 $27.75 2,510
2020-11-25 $27.87 $27.87 $27.82 $27.87 $27.47 2,080
2020-11-24 $27.73 $27.74 $27.71 $27.71 $27.31 1,930
2020-11-23 $28.03 $28.03 $27.68 $27.71 $27.31 3,158
2020-11-20 $27.93 $27.93 $27.58 $27.80 $27.40 5,403
2020-11-19 $27.68 $27.80 $27.68 $27.80 $27.40 1,897
2020-11-18 $27.93 $27.93 $27.67 $27.67 $27.27 722
2020-11-17 $28.10 $28.10 $28.10 $28.10 $27.69 111
2020-11-16 $28.28 $28.33 $28.23 $28.33 $27.92 1,647
2020-11-13 $28.21 $28.25 $28.15 $28.25 $27.84 1,343
2020-11-12 $28.26 $28.26 $28.09 $28.09 $27.68 2,182
2020-11-11 $27.82 $28.15 $27.82 $28.12 $27.72 2,904
2020-11-10 $27.72 $27.78 $27.50 $27.60 $27.20 3,269
2020-11-09 $29.00 $29.00 $27.87 $27.87 $27.46 2,668
2020-11-06 $28.90 $28.90 $28.90 $28.90 $28.48 267
2020-11-05 $28.67 $28.80 $28.63 $28.65 $28.24 2,501
2020-11-04 $28.15 $28.53 $28.15 $28.25 $27.84 2,032
2020-11-03 $27.66 $27.66 $27.44 $27.57 $27.18 465
2020-11-02 $27.21 $27.24 $27.06 $27.06 $26.67 693
2020-10-30 $27.00 $27.00 $26.67 $26.67 $26.28 835
2020-10-29 $27.13 $27.41 $27.13 $27.32 $26.93 1,667
2020-10-28 $27.59 $27.62 $27.29 $27.29 $26.90 2,503
2020-10-27 $28.08 $28.15 $28.04 $28.10 $27.70 722
2020-10-26 $27.68 $27.99 $27.68 $27.99 $27.59 3,171
2020-10-23 $28.20 $28.20 $28.20 $28.20 $27.79 292
2020-10-22 $28.20 $28.20 $28.00 $28.20 $27.79 1,437
2020-10-21 $28.43 $28.43 $28.13 $28.13 $27.72 566
2020-10-20 $28.57 $28.59 $28.47 $28.49 $28.07 2,122
2020-10-19 $29.05 $29.05 $28.41 $28.41 $28.00 3,244
2020-10-16 $29.00 $29.00 $28.83 $28.83 $28.41 1,111
2020-10-15 $28.50 $28.71 $28.50 $28.71 $28.30 290
2020-10-14 $29.21 $29.21 $28.69 $28.78 $28.37 1,306
2020-10-13 $29.07 $29.07 $29.07 $29.07 $28.65 544
2020-10-12 $28.87 $28.95 $28.87 $28.95 $28.53 680
2020-10-09 $28.53 $28.65 $28.53 $28.62 $28.20 1,383
2020-10-08 $28.51 $28.51 $28.26 $28.34 $27.93 1,189
2020-10-07 $28.30 $28.30 $28.23 $28.23 $27.83 1,152
2020-10-06 $28.26 $28.26 $27.76 $27.80 $27.40 3,835
2020-10-05 $27.77 $28.16 $27.77 $28.16 $27.75 2,894
2020-10-02 $27.83 $27.85 $27.61 $27.61 $27.21 1,719
2020-10-01 $27.92 $27.93 $27.84 $27.90 $27.50 5,406
2020-09-30 $27.64 $27.97 $27.64 $27.82 $27.42 2,751
2020-09-29 $27.48 $27.51 $27.44 $27.45 $27.05 1,926
2020-09-28 $27.40 $27.59 $27.38 $27.48 $27.09 1,682
2020-09-25 $26.78 $27.25 $26.76 $27.25 $26.85 3,828
2020-09-24 $26.82 $26.85 $26.69 $26.78 $26.39 4,911
2020-09-23 $27.32 $27.32 $26.83 $26.84 $26.45 1,761
2020-09-22 $27.13 $27.31 $27.11 $27.31 $26.92 8,283
2020-09-21 $26.90 $27.10 $26.73 $27.04 $26.65 1,566
2020-09-18 $27.21 $27.21 $27.21 $27.21 $26.77 195
2020-09-17 $27.09 $27.29 $27.09 $27.29 $26.85 1,832
2020-09-16 $27.73 $27.73 $27.52 $27.52 $27.07 1,268
2020-09-15 $27.71 $27.76 $27.67 $27.68 $27.23 1,176
2020-09-14 $27.66 $27.66 $27.48 $27.49 $27.04 1,842
2020-09-11 $27.20 $27.27 $27.00 $27.12 $26.68 2,832
2020-09-10 $27.61 $27.61 $27.02 $27.02 $26.58 472
2020-09-09 $27.07 $27.55 $27.07 $27.51 $27.07 3,969
2020-09-08 $26.79 $27.00 $26.74 $26.74 $26.31 1,788
2020-09-04 $27.55 $27.58 $26.61 $27.32 $26.88 7,723
2020-09-03 $28.58 $28.80 $27.51 $27.66 $27.21 20,643
2020-09-02 $28.66 $29.03 $28.55 $28.96 $28.49 6,193
2020-09-01 $28.31 $28.53 $28.31 $28.53 $28.07 5,497
2020-08-31 $27.96 $28.08 $27.88 $28.08 $27.63 4,348
2020-08-28 $27.91 $27.91 $27.80 $27.88 $27.43 6,059
2020-08-27 $27.98 $27.98 $27.63 $27.81 $27.36 4,274
2020-08-26 $27.52 $27.89 $27.52 $27.89 $27.43 2,115
2020-08-25 $27.49 $27.52 $27.48 $27.51 $27.06 3,274
2020-08-24 $27.74 $27.74 $27.34 $27.35 $26.91 3,380
2020-08-21 $27.25 $27.45 $27.24 $27.45 $27.01 3,968
2020-08-20 $27.16 $27.33 $27.16 $27.33 $26.89 1,887
2020-08-19 $27.49 $27.49 $27.27 $27.27 $26.83 4,760
2020-08-18 $27.35 $27.46 $27.32 $27.44 $27.00 1,008
2020-08-17 $26.98 $27.34 $26.98 $27.32 $26.87 2,405
2020-08-14 $26.93 $26.93 $26.75 $26.80 $26.37 1,834
2020-08-13 $26.95 $26.98 $26.89 $26.95 $26.51 2,787
2020-08-12 $26.52 $26.97 $26.52 $26.90 $26.46 5,566
2020-08-11 $26.65 $26.68 $26.36 $26.36 $25.94 4,506
2020-08-10 $26.91 $26.91 $26.60 $26.72 $26.29 5,649
2020-08-07 $26.89 $26.98 $26.71 $26.89 $26.45 8,056
2020-08-06 $26.82 $26.96 $26.78 $26.96 $26.52 2,644
2020-08-05 $26.92 $27.02 $26.92 $27.00 $26.56 3,749
2020-08-04 $26.93 $27.01 $26.80 $26.96 $26.53 8,093
2020-08-03 $26.70 $26.92 $26.70 $26.89 $26.46 4,619
2020-07-31 $26.55 $26.55 $26.36 $26.50 $26.07 1,638
2020-07-30 $26.28 $26.52 $26.26 $26.49 $26.06 5,444
2020-07-29 $26.50 $26.64 $26.50 $26.56 $26.13 9,990
2020-07-28 $26.69 $26.69 $26.42 $26.44 $26.01 8,580
2020-07-27 $26.36 $26.65 $26.33 $26.63 $26.20 7,194
2020-07-24 $26.22 $26.27 $26.08 $26.27 $25.84 9,285
2020-07-23 $26.80 $26.80 $26.40 $26.40 $25.97 6,303
2020-07-22 $26.75 $26.76 $26.61 $26.73 $26.29 8,136
2020-07-21 $26.95 $26.95 $26.53 $26.53 $26.10 21,767
2020-07-20 $26.56 $26.81 $26.44 $26.81 $26.37 10,056
2020-07-17 $26.52 $26.52 $26.33 $26.46 $26.03 31,428
2020-07-16 $26.28 $26.38 $26.17 $26.36 $25.93 5,527
2020-07-15 $26.38 $26.46 $26.21 $26.36 $25.94 18,300
2020-07-14 $25.83 $26.32 $25.57 $26.32 $25.89 19,654
2020-07-13 $26.31 $26.61 $25.78 $25.78 $25.37 19,503
2020-07-10 $25.96 $26.45 $25.84 $26.04 $25.61 104,605
2020-07-09 $25.81 $25.89 $25.51 $25.82 $25.40 16,376
2020-07-08 $25.73 $25.75 $25.59 $25.69 $25.27 9,500
2020-07-07 $25.57 $25.75 $25.57 $25.58 $25.17 31,786
2020-07-06 $25.40 $25.75 $25.40 $25.60 $25.18 8,692
2020-07-02 $25.36 $25.39 $25.22 $25.23 $24.83 27,796
2020-07-01 $25.02 $25.19 $24.84 $25.14 $24.73 19,889
2020-06-30 $24.52 $25.05 $24.52 $25.02 $24.61 15,200
2020-06-29 $24.78 $24.78 $24.30 $24.49 $24.09 95,777
2020-06-26 $24.88 $24.88 $24.34 $24.34 $23.95 8,527
2020-06-25 $24.54 $24.74 $24.42 $24.74 $24.34 3,773

Pacer BioThreat Strategy ETF (VIRS) News Headlines

Recent Pacer BioThreat Strategy ETF (VIRS) News
Similar Companies to Pacer BioThreat Strategy ETF (VIRS) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.